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

09/12/19 ,   66.85 ,   67.00 ,   68.07 ,   66.39 ,   67.81 ,     284391 ,   2543
10/12/19 ,   68.62 ,   67.72 ,   69.09 ,   66.59 ,   66.85 ,     258523 ,   3180
11/12/19 ,   68.33 ,   68.55 ,   68.76 ,   68.13 ,   68.44 ,      80348 ,   2103
12/12/19 ,   68.44 ,   68.27 ,   68.71 ,   67.99 ,   68.13 ,     100338 ,   2140
13/12/19 ,   69.10 ,   69.14 ,   69.72 ,   68.44 ,   68.44 ,      84111 ,   1686
16/12/19 ,   69.10 ,   69.22 ,   69.59 ,   68.90 ,   69.52 ,      78978 ,   2146
17/12/19 ,   69.10 ,   69.08 ,   69.58 ,   68.76 ,   69.31 ,      62653 ,   1753
18/12/19 ,   69.10 ,   68.94 ,   69.38 ,   68.45 ,   69.11 ,      54061 ,   1916
19/12/19 ,   69.03 ,   68.62 ,   69.09 ,   67.99 ,   68.84 ,      85224 ,   3730
20/12/19 ,   70.04 ,   70.41 ,   72.94 ,   68.44 ,   69.01 ,     104839 ,   2553
23/12/19 ,   73.57 ,   71.96 ,   73.74 ,   70.05 ,   70.37 ,      80868 ,   3582
26/12/19 ,   76.36 ,   76.93 ,   77.50 ,   75.02 ,   75.02 ,      76722 ,   2475
27/12/19 ,   77.16 ,   77.41 ,   77.50 ,   76.78 ,   77.20 ,      60022 ,   1729
30/12/19 ,   77.36 ,   77.47 ,   78.77 ,   77.20 ,   77.50 ,      57251 ,   2898
02/01/20 ,   78.25 ,   77.96 ,   78.50 ,   77.18 ,   77.18 ,      63475 ,   1093
03/01/20 ,   82.81 ,   81.35 ,   84.22 ,   79.47 ,   79.75 ,      53843 ,   1769
06/01/20 ,   79.73 ,   80.44 ,   84.36 ,   79.16 ,   82.87 ,      73224 ,   3675
07/01/20 ,   78.82 ,   78.97 ,   79.91 ,   77.87 ,   79.70 ,      50821 ,   2353
08/01/20 ,   77.87 ,   75.85 ,   78.81 ,   73.94 ,   78.46 ,      88330 ,   3582
09/01/20 ,   76.55 ,   77.41 ,   77.85 ,   76.55 ,   77.08 ,      31400 ,   1571
10/01/20 ,   76.03 ,   76.05 ,   77.75 ,   75.49 ,   76.85 ,      34544 ,   1349
13/01/20 ,   75.89 ,   75.76 ,   76.55 ,   75.27 ,   76.03 ,      34506 ,    833
14/01/20 ,   73.69 ,   74.10 ,   76.03 ,   73.00 ,   76.03 ,     110516 ,   2560
15/01/20 ,   73.94 ,   73.46 ,   74.47 ,   72.67 ,   73.42 ,      53501 ,   1791
16/01/20 ,   74.53 ,   74.08 ,   74.61 ,   73.65 ,   74.33 ,      63880 ,   2289
17/01/20 ,   74.25 ,   74.22 ,   75.27 ,   73.33 ,   73.94 ,      38026 ,    776
20/01/20 ,   74.55 ,   74.68 ,   75.19 ,   73.30 ,   74.25 ,      94371 ,   1073
21/01/20 ,   73.11 ,   73.55 ,   74.88 ,   72.37 ,   74.61 ,      39976 ,   1394
22/01/20 ,   72.97 ,   73.00 ,   73.56 ,   72.37 ,   73.11 ,     252047 ,    983
23/01/20 ,   72.32 ,   72.10 ,   73.64 ,   71.36 ,   73.01 ,      31334 ,   1710
24/01/20 ,   72.04 ,   72.20 ,   73.21 ,   70.74 ,   72.05 ,      38360 ,   1710
27/01/20 ,   71.84 ,   71.70 ,   72.62 ,   71.08 ,   72.03 ,      29353 ,   2827
28/01/20 ,   71.99 ,   72.13 ,   72.93 ,   71.48 ,   72.93 ,      21254 ,   2162
29/01/20 ,   70.83 ,   71.28 ,   71.99 ,   70.78 ,   71.99 ,      32905 ,   3278
30/01/20 ,   69.43 ,   69.67 ,   71.35 ,   69.10 ,   70.85 ,      50240 ,   8726
31/01/20 ,   70.09 ,   70.16 ,   71.35 ,   69.18 ,   69.20 ,      32381 ,   3130
03/02/20 ,   69.75 ,   69.78 ,   70.53 ,   69.20 ,   70.38 ,      26377 ,   1380
04/02/20 ,   70.38 ,   70.62 ,   71.58 ,   69.44 ,   69.50 ,      23018 ,    977
05/02/20 ,   70.13 ,   70.51 ,   71.09 ,   70.11 ,   70.38 ,      20861 ,   1119
06/02/20 ,   68.81 ,   69.56 ,   70.27 ,   68.45 ,   70.25 ,      40487 ,   1582
07/02/20 ,   69.50 ,   69.26 ,   69.94 ,   68.66 ,   69.11 ,      31582 ,   2853
10/02/20 ,   69.06 ,   69.20 ,   70.24 ,   68.77 ,   69.50 ,      21778 ,    627
11/02/20 ,   69.24 ,   69.03 ,   69.57 ,   68.46 ,   69.06 ,      21319 ,    511
12/02/20 ,   68.56 ,   68.97 ,   69.40 ,   68.52 ,   69.22 ,      16939 ,    866
13/02/20 ,   69.09 ,   69.00 ,   69.38 ,   68.44 ,   68.60 ,      26362 ,   1594
14/02/20 ,   70.11 ,   69.56 ,   70.11 ,   68.46 ,   69.09 ,      42339 ,   1950
17/02/20 ,   68.47 ,   68.91 ,   70.25 ,   67.88 ,   70.08 ,      27348 ,   3095
18/02/20 ,   67.80 ,   68.03 ,   69.06 ,   67.80 ,   68.72 ,      38671 ,    664
19/02/20 ,   68.17 ,   68.77 ,   69.95 ,   67.98 ,   68.17 ,      33845 ,    721
20/02/20 ,   69.06 ,   68.77 ,   69.32 ,   68.17 ,   68.17 ,      14638 ,    810
21/02/20 ,   69.38 ,   68.71 ,   69.59 ,   68.13 ,   69.59 ,      28178 ,   1808
26/02/20 ,   67.67 ,   67.71 ,   68.44 ,   67.21 ,   68.13 ,      21951 ,    474
27/02/20 ,   67.34 ,   67.07 ,   67.80 ,   65.58 ,   67.23 ,      22484 ,    672
28/02/20 ,   66.32 ,   66.65 ,   67.34 ,   66.20 ,   67.34 ,      23974 ,   1110
02/03/20 ,   66.50 ,   67.02 ,   67.93 ,   66.50 ,   66.58 ,      28680 ,   2201
03/03/20 ,   66.81 ,   66.81 ,   66.84 ,   66.57 ,   66.83 ,      24706 ,    590
04/03/20 ,   67.27 ,   66.88 ,   67.48 ,   66.50 ,   66.84 ,      29143 ,    931
05/03/20 ,   66.40 ,   67.08 ,   67.45 ,   66.40 ,   67.44 ,      19661 ,    968
06/03/20 ,   65.91 ,   66.03 ,   66.84 ,   65.51 ,   65.86 ,      28694 ,    560
09/03/20 ,   62.31 ,   63.26 ,   65.41 ,   59.84 ,   65.41 ,      22301 ,    502
10/03/20 ,   65.12 ,   64.14 ,   65.39 ,   62.75 ,   62.75 ,      26208 ,    483
11/03/20 ,   62.25 ,   63.15 ,   65.10 ,   61.76 ,   65.10 ,      21234 ,    534
12/03/20 ,   56.47 ,   56.08 ,   61.61 ,   51.16 ,   61.61 ,      46979 ,   1791
13/03/20 ,   57.65 ,   58.64 ,   60.93 ,   56.67 ,   60.93 ,      33843 ,   1148
16/03/20 ,   52.43 ,   52.91 ,   56.40 ,   52.39 ,   52.39 ,      59550 ,   1293
17/03/20 ,   51.79 ,   51.88 ,   56.40 ,   49.52 ,   53.13 ,      52365 ,   2138
18/03/20 ,   44.21 ,   47.21 ,   50.79 ,   43.92 ,   50.78 ,      52469 ,   2639
19/03/20 ,   45.86 ,   40.46 ,   49.12 ,   34.08 ,   41.67 ,      43316 ,   1854
20/03/20 ,   45.86 ,   50.12 ,   53.03 ,   45.86 ,   45.90 ,      53802 ,    708
23/03/20 ,   44.77 ,   42.77 ,   45.54 ,   40.94 ,   45.54 ,      27735 ,   1150
24/03/20 ,   47.18 ,   46.01 ,   47.72 ,   44.60 ,   45.19 ,      23279 ,   1591
25/03/20 ,   52.10 ,   48.95 ,   52.10 ,   46.24 ,   46.55 ,      17029 ,   1365
26/03/20 ,   57.13 ,   54.13 ,   59.00 ,   46.87 ,   51.24 ,      81199 ,   2998
27/03/20 ,   56.40 ,   56.60 ,   58.99 ,   52.39 ,   55.68 ,      61219 ,   4640
30/03/20 ,   54.70 ,   54.95 ,   57.02 ,   53.76 ,   57.02 ,      14811 ,   2067
31/03/20 ,   52.91 ,   54.06 ,   57.65 ,   52.84 ,   57.65 ,      19986 ,    840
01/04/20 ,   53.40 ,   51.89 ,   54.09 ,   50.45 ,   52.09 ,       7755 ,    761
02/04/20 ,   53.13 ,   53.12 ,   53.68 ,   52.27 ,   53.31 ,       9307 ,   1028
03/04/20 ,   50.67 ,   51.18 ,   53.17 ,   48.48 ,   53.17 ,      27560 ,   2634
06/04/20 ,   49.46 ,   50.83 ,   52.73 ,   49.45 ,   50.73 ,      24676 ,   1279
07/04/20 ,   52.20 ,   51.89 ,   52.65 ,   50.81 ,   52.65 ,      43518 ,   4318
08/04/20 ,   51.42 ,   51.01 ,   52.21 ,   50.59 ,   52.21 ,      19173 ,    824
09/04/20 ,   51.02 ,   51.26 ,   51.97 ,   50.88 ,   50.88 ,      16839 ,    917
13/04/20 ,   51.79 ,   51.50 ,   52.66 ,   51.02 ,   51.10 ,       5291 ,    221
14/04/20 ,   51.79 ,   52.01 ,   52.77 ,   51.42 ,   51.79 ,      30724 ,   1297
15/04/20 ,   51.43 ,   51.48 ,   52.27 ,   51.02 ,   51.79 ,      24362 ,   2222
16/04/20 ,   51.78 ,   51.71 ,   52.09 ,   51.13 ,   51.60 ,      19552 ,   1249
17/04/20 ,   51.60 ,   51.78 ,   52.23 ,   51.56 ,   52.23 ,      15359 ,   1507
20/04/20 ,   50.86 ,   50.99 ,   52.55 ,   49.45 ,   51.42 ,      34027 ,   3267
22/04/20 ,   51.75 ,   51.38 ,   52.77 ,   50.86 ,   51.28 ,      12542 ,   1204
23/04/20 ,   51.13 ,   51.60 ,   51.93 ,   51.09 ,   51.56 ,      12592 ,    410
24/04/20 ,   48.80 ,   49.25 ,   51.43 ,   46.13 ,   51.13 ,      22846 ,    795
27/04/20 ,   48.85 ,   49.59 ,   50.71 ,   48.49 ,   50.37 ,      20958 ,   1808
28/04/20 ,   49.01 ,   49.54 ,   50.31 ,   48.70 ,   48.85 ,      23978 ,    599
29/04/20 ,   49.51 ,   49.83 ,   50.45 ,   48.86 ,   50.42 ,      27188 ,   2294
30/04/20 ,   50.24 ,   50.08 ,   51.09 ,   48.81 ,   50.45 ,      18649 ,    906
04/05/20 ,   50.12 ,   50.02 ,   50.58 ,   49.77 ,   50.24 ,      11600 ,    666
05/05/20 ,   50.80 ,   50.94 ,   51.43 ,   50.67 ,   51.43 ,      11296 ,    287
06/05/20 ,   50.54 ,   50.85 ,   51.43 ,   50.51 ,   51.43 ,      16069 ,   1164
07/05/20 ,   50.46 ,   50.55 ,   51.09 ,   50.19 ,   50.47 ,      13342 ,    765
08/05/20 ,   51.10 ,   50.70 ,   51.36 ,   50.22 ,   50.80 ,      18070 ,   1535
11/05/20 ,   51.73 ,   51.48 ,   52.10 ,   50.19 ,   51.10 ,      32662 ,   4340
12/05/20 ,   51.99 ,   51.54 ,   52.10 ,   51.11 ,   52.10 ,      15490 ,    682
13/05/20 ,   50.43 ,   50.93 ,   52.05 ,   50.43 ,   52.05 ,      90731 ,   3425
14/05/20 ,   49.61 ,   49.87 ,   51.27 ,   49.51 ,   51.27 ,      23921 ,   1829
15/05/20 ,   50.58 ,   50.21 ,   53.05 ,   49.45 ,   49.78 ,      76837 ,   3440
18/05/20 ,   50.89 ,   50.85 ,   51.79 ,   50.46 ,   51.16 ,      15759 ,   3089
19/05/20 ,   51.43 ,   50.86 ,   51.43 ,   50.51 ,   50.90 ,      28248 ,   1360
20/05/20 ,   50.80 ,   51.13 ,   51.56 ,   50.60 ,   51.36 ,      14733 ,    876
21/05/20 ,   51.22 ,   51.07 ,   51.47 ,   50.77 ,   51.09 ,      16810 ,    765
22/05/20 ,   51.60 ,   51.84 ,   52.35 ,   51.23 ,   51.23 ,      21845 ,   1105
25/05/20 ,   52.40 ,   52.46 ,   53.03 ,   51.79 ,   52.35 ,      21357 ,   1063
26/05/20 ,   53.07 ,   52.91 ,   53.07 ,   52.40 ,   52.40 ,      18057 ,    742
27/05/20 ,   52.91 ,   53.03 ,   53.57 ,   52.48 ,   53.07 ,      29797 ,   3078
28/05/20 ,   52.91 ,   52.87 ,   53.07 ,   52.40 ,   52.68 ,      12788 ,   1014
29/05/20 ,   52.91 ,   52.91 ,   53.07 ,   52.79 ,   52.96 ,      22794 ,    842
01/06/20 ,   54.60 ,   54.16 ,   55.19 ,   53.32 ,   53.35 ,      17373 ,    923
02/06/20 ,   57.29 ,   57.09 ,   59.96 ,   54.63 ,   55.98 ,      27928 ,   2497
03/06/20 ,   58.75 ,   58.70 ,   59.90 ,   57.63 ,   57.63 ,      22834 ,   1817
04/06/20 ,   61.64 ,   60.93 ,   61.71 ,   59.60 ,   59.68 ,      19550 ,   1776
05/06/20 ,   62.88 ,   63.17 ,   65.35 ,   61.71 ,   61.71 ,      21530 ,   2139
08/06/20 ,   64.56 ,   64.84 ,   65.07 ,   63.70 ,   64.37 ,      46476 ,   1039
09/06/20 ,   64.33 ,   64.17 ,   64.97 ,   63.36 ,   64.55 ,      11513 ,    850
10/06/20 ,   63.99 ,   64.39 ,   65.06 ,   63.57 ,   64.38 ,      14543 ,   1437
12/06/20 ,   63.18 ,   63.08 ,   65.07 ,   62.43 ,   63.36 ,      23658 ,   1811
15/06/20 ,   63.32 ,   62.64 ,   64.03 ,   61.79 ,   64.03 ,      16685 ,   1158
16/06/20 ,   63.69 ,   63.68 ,   64.30 ,   63.32 ,   63.58 ,      26742 ,   2007
17/06/20 ,   63.33 ,   63.32 ,   64.48 ,   62.35 ,   63.87 ,      13178 ,    603
18/06/20 ,   63.69 ,   63.55 ,   63.78 ,   63.19 ,   63.78 ,      17415 ,    762
19/06/20 ,   63.34 ,   63.55 ,   63.69 ,   63.26 ,   63.68 ,      14700 ,    720
22/06/20 ,   63.57 ,   63.47 ,   63.94 ,   63.26 ,   63.36 ,      27058 ,   1197
23/06/20 ,   63.68 ,   63.55 ,   63.98 ,   63.27 ,   63.94 ,      17869 ,   1130
24/06/20 ,   63.12 ,   63.46 ,   63.94 ,   63.11 ,   63.69 ,      19192 ,   1499
25/06/20 ,   61.82 ,   62.40 ,   63.67 ,   61.71 ,   63.36 ,      28647 ,   4383
26/06/20 ,   63.07 ,   62.63 ,   63.62 ,   61.82 ,   61.82 ,       9120 ,    855
29/06/20 ,   63.32 ,   63.20 ,   63.61 ,   62.97 ,   63.15 ,      12534 ,   1922
30/06/20 ,   65.00 ,   63.82 ,   65.00 ,   63.36 ,   63.67 ,      18272 ,    633
01/07/20 ,   67.03 ,   66.69 ,   67.57 ,   65.17 ,   65.63 ,      50235 ,   1917
02/07/20 ,   65.63 ,   66.74 ,   67.65 ,   65.32 ,   67.45 ,      38992 ,   2736
03/07/20 ,   66.92 ,   66.46 ,   66.96 ,   66.02 ,   66.40 ,      15728 ,   1981
06/07/20 ,   66.96 ,   66.89 ,   67.58 ,   66.35 ,   67.01 ,      23401 ,   2329
07/07/20 ,   66.81 ,   66.66 ,   66.94 ,   66.28 ,   66.71 ,      17076 ,    869
08/07/20 ,   65.80 ,   66.42 ,   67.02 ,   65.65 ,   67.02 ,      18634 ,   1147
09/07/20 ,   64.69 ,   65.14 ,   66.28 ,   64.32 ,   66.28 ,      24435 ,   1053
10/07/20 ,   64.15 ,   64.46 ,   65.27 ,   63.92 ,   64.71 ,      22031 ,   1206
13/07/20 ,   62.45 ,   63.44 ,   64.60 ,   62.31 ,   64.15 ,      31891 ,   2651
14/07/20 ,   63.05 ,   62.76 ,   63.32 ,   62.28 ,   63.29 ,      12734 ,   1099
15/07/20 ,   62.31 ,   62.55 ,   63.31 ,   62.28 ,   63.31 ,      19227 ,   2479
16/07/20 ,   62.00 ,   61.98 ,   62.60 ,   61.67 ,   62.31 ,      26306 ,   2203
17/07/20 ,   61.59 ,   61.82 ,   62.60 ,   61.59 ,   62.00 ,      19500 ,   1621
20/07/20 ,   58.24 ,   59.72 ,   61.90 ,   58.24 ,   61.52 ,      49290 ,   5713
21/07/20 ,   60.45 ,   59.91 ,   60.45 ,   58.25 ,   58.29 ,      33805 ,   1901
22/07/20 ,   62.13 ,   60.83 ,   62.13 ,   60.12 ,   60.45 ,      20071 ,   1156
23/07/20 ,   60.99 ,   61.04 ,   61.37 ,   60.35 ,   61.13 ,      14570 ,    661
24/07/20 ,   60.95 ,   60.66 ,   61.01 ,   60.18 ,   61.01 ,      10835 ,    959
27/07/20 ,   61.08 ,   60.39 ,   61.09 ,   59.89 ,   60.95 ,      22238 ,    951
28/07/20 ,   60.10 ,   60.28 ,   61.07 ,   59.84 ,   61.07 ,      17578 ,   1170
29/07/20 ,   60.22 ,   60.00 ,   60.27 ,   59.77 ,   60.27 ,      19661 ,   1734
30/07/20 ,   60.13 ,   59.95 ,   60.22 ,   59.70 ,   60.22 ,      17129 ,   1505
31/07/20 ,   60.28 ,   60.10 ,   60.28 ,   59.76 ,   60.13 ,      19759 ,   2290
03/08/20 ,   56.65 ,   58.98 ,   60.76 ,   56.65 ,   60.36 ,      24377 ,   1656
04/08/20 ,   59.26 ,   58.39 ,   59.26 ,   57.64 ,   57.96 ,      16475 ,    926
05/08/20 ,   59.49 ,   58.76 ,   59.49 ,   58.02 ,   59.26 ,      17017 ,    937
06/08/20 ,   58.71 ,   58.89 ,   59.49 ,   58.28 ,   59.49 ,      14311 ,   1188
07/08/20 ,   58.30 ,   58.89 ,   59.51 ,   58.20 ,   58.73 ,      17247 ,   2017
10/08/20 ,   58.56 ,   58.48 ,   59.36 ,   58.00 ,   58.90 ,      16767 ,   1869
11/08/20 ,   58.85 ,   58.76 ,   59.03 ,   58.43 ,   58.69 ,      16386 ,    787
12/08/20 ,   57.64 ,   58.11 ,   59.03 ,   57.33 ,   59.03 ,      22350 ,   2008
13/08/20 ,   58.01 ,   58.03 ,   58.28 ,   57.64 ,   57.84 ,      11468 ,    891
14/08/20 ,   58.80 ,   58.51 ,   58.80 ,   58.03 ,   58.03 ,      12866 ,    849
17/08/20 ,   58.56 ,   58.64 ,   59.08 ,   58.44 ,   58.85 ,      21830 ,   1233
18/08/20 ,   58.75 ,   58.71 ,   59.70 ,   58.33 ,   59.03 ,      19146 ,   1193
19/08/20 ,   58.76 ,   58.69 ,   59.02 ,   58.33 ,   58.76 ,      12330 ,   1295
20/08/20 ,   59.49 ,   59.11 ,   59.69 ,   58.33 ,   58.97 ,      13906 ,    716
21/08/20 ,   59.46 ,   59.43 ,   59.70 ,   59.26 ,   59.46 ,      13887 ,   1473
24/08/20 ,   59.61 ,   59.88 ,   60.12 ,   59.44 ,   59.46 ,      14668 ,   1010
25/08/20 ,   61.09 ,   60.81 ,   61.76 ,   59.61 ,   59.61 ,      19825 ,   1530
26/08/20 ,   61.42 ,   61.52 ,   62.09 ,   61.04 ,   61.06 ,      13682 ,    647
27/08/20 ,   62.01 ,   61.71 ,   62.09 ,   61.49 ,   61.70 ,      10708 ,    781
28/08/20 ,   63.32 ,   62.55 ,   63.46 ,   61.71 ,   61.71 ,      10781 ,    578
31/08/20 ,   63.69 ,   63.58 ,   64.02 ,   63.32 ,   63.32 ,      18623 ,   1116
01/09/20 ,   59.97 ,   59.67 ,   61.21 ,   58.61 ,   61.10 ,      86357 ,   3069
02/09/20 ,   59.31 ,   59.84 ,   60.89 ,   59.11 ,   59.93 ,      27101 ,   1316
03/09/20 ,   59.11 ,   59.23 ,   60.20 ,   58.70 ,   59.31 ,      25597 ,   1550
04/09/20 ,   59.02 ,   59.20 ,   59.81 ,   58.71 ,   59.14 ,      22271 ,   1354
08/09/20 ,   59.52 ,   59.30 ,   59.57 ,   59.04 ,   59.11 ,      14025 ,   1212
09/09/20 ,   60.20 ,   59.89 ,   60.32 ,   59.52 ,   59.52 ,      14360 ,   1445
10/09/20 ,   59.87 ,   60.06 ,   61.04 ,   59.54 ,   60.51 ,      21854 ,   2256
11/09/20 ,   58.96 ,   59.11 ,   60.42 ,   58.79 ,   59.87 ,      27333 ,  11347
14/09/20 ,   58.55 ,   58.95 ,   59.77 ,   58.46 ,   58.84 ,      27109 ,   2260
15/09/20 ,   58.57 ,   58.74 ,   59.30 ,   58.56 ,   58.79 ,      20198 ,   1456
16/09/20 ,   58.58 ,   58.75 ,   59.13 ,   58.56 ,   58.90 ,      23427 ,   1935
17/09/20 ,   58.62 ,   58.73 ,   58.92 ,   58.58 ,   58.63 ,      19063 ,   2492
18/09/20 ,   58.31 ,   58.50 ,   58.92 ,   58.20 ,   58.91 ,      24788 ,   2301
21/09/20 ,   58.11 ,   57.59 ,   58.46 ,   57.09 ,   58.36 ,      28230 ,   2892
22/09/20 ,   58.32 ,   58.35 ,   58.56 ,   58.08 ,   58.11 ,      12286 ,   1171
23/09/20 ,   58.31 ,   58.66 ,   59.13 ,   58.12 ,   58.55 ,      13354 ,    710
24/09/20 ,   58.11 ,   58.26 ,   58.93 ,   58.11 ,   58.29 ,      26950 ,   2572
25/09/20 ,   57.88 ,   58.03 ,   58.46 ,   57.88 ,   58.46 ,      17738 ,   2677
28/09/20 ,   57.61 ,   58.06 ,   58.46 ,   57.41 ,   58.11 ,      19501 ,    963
29/09/20 ,   58.11 ,   57.91 ,   58.25 ,   57.62 ,   58.11 ,      17842 ,    882
30/09/20 ,   57.75 ,   58.10 ,   58.46 ,   57.68 ,   58.11 ,      32941 ,   2871
01/10/20 ,   58.42 ,   58.20 ,   58.64 ,   57.77 ,   58.24 ,      14779 ,    871
02/10/20 ,   58.61 ,   58.57 ,   58.65 ,   58.49 ,   58.52 ,      17038 ,    480
05/10/20 ,   58.74 ,   58.77 ,   58.99 ,   58.57 ,   58.99 ,      14488 ,    823
06/10/20 ,   58.72 ,   58.82 ,   58.99 ,   58.62 ,   58.91 ,      20949 ,    894
07/10/20 ,   58.59 ,   58.62 ,   59.11 ,   58.51 ,   59.11 ,      12545 ,   2246
08/10/20 ,   58.52 ,   58.70 ,   58.79 ,   58.50 ,   58.61 ,      13994 ,   1341
09/10/20 ,   58.90 ,   58.86 ,   58.99 ,   58.46 ,   58.46 ,      12864 ,    512
13/10/20 ,   59.11 ,   59.11 ,   59.39 ,   58.95 ,   58.97 ,      14210 ,   1659
14/10/20 ,   58.84 ,   59.11 ,   59.61 ,   58.65 ,   59.11 ,      23938 ,   3036
15/10/20 ,   59.74 ,   59.43 ,   59.86 ,   58.90 ,   58.90 ,      16795 ,    671
16/10/20 ,   59.89 ,   60.10 ,   60.63 ,   59.86 ,   59.87 ,      16856 ,   2223
19/10/20 ,   60.24 ,   60.37 ,   61.04 ,   59.89 ,   59.89 ,      17487 ,   1695
20/10/20 ,   60.58 ,   60.52 ,   61.00 ,   60.32 ,   60.32 ,      19143 ,   1502
21/10/20 ,   61.48 ,   61.10 ,   61.48 ,   60.58 ,   60.58 ,      14396 ,   2398
22/10/20 ,   61.90 ,   61.76 ,   61.90 ,   61.48 ,   61.63 ,      16092 ,   1055
23/10/20 ,   60.60 ,   60.97 ,   61.88 ,   59.29 ,   61.38 ,      47838 ,   3875
26/10/20 ,   60.69 ,   60.69 ,   60.97 ,   60.27 ,   60.27 ,      21580 ,   2033
27/10/20 ,   59.92 ,   59.87 ,   60.69 ,   59.58 ,   60.69 ,      44491 ,   3774
28/10/20 ,   59.41 ,   59.62 ,   60.19 ,   59.41 ,   59.92 ,      29364 ,   2074
29/10/20 ,   59.63 ,   59.32 ,   59.73 ,   59.05 ,   59.44 ,      20580 ,   1234
30/10/20 ,   59.69 ,   59.50 ,   59.89 ,   59.28 ,   59.89 ,      19146 ,    916
03/11/20 ,   59.86 ,   59.84 ,   60.23 ,   59.74 ,   60.20 ,      28136 ,   3007
04/11/20 ,   59.89 ,   59.96 ,   60.10 ,   59.86 ,   59.87 ,      14924 ,   1056
05/11/20 ,   60.03 ,   60.08 ,   60.28 ,   59.89 ,   60.00 ,      18028 ,    660
06/11/20 ,   60.18 ,   60.21 ,   60.71 ,   59.92 ,   60.10 ,      27952 ,   1148
09/11/20 ,   60.10 ,   60.11 ,   60.65 ,   59.92 ,   60.15 ,      36721 ,    926
10/11/20 ,   60.09 ,   60.03 ,   60.23 ,   59.93 ,   60.10 ,      49935 ,   1556
11/11/20 ,   60.46 ,   60.05 ,   60.46 ,   59.92 ,   60.10 ,      25485 ,    792
12/11/20 ,   60.50 ,   60.48 ,   60.65 ,   60.31 ,   60.46 ,      30026 ,   1097
13/11/20 ,   60.84 ,   60.73 ,   61.02 ,   60.51 ,   60.51 ,      18095 ,    569
16/11/20 ,   60.60 ,   60.75 ,   61.35 ,   60.10 ,   61.03 ,      31980 ,   1135
17/11/20 ,   60.89 ,   60.71 ,   60.89 ,   60.62 ,   60.62 ,      26621 ,    793
18/11/20 ,   61.44 ,   61.49 ,   61.72 ,   60.81 ,   60.94 ,      18882 ,    585
19/11/20 ,   61.70 ,   61.63 ,   61.78 ,   61.21 ,   61.21 ,      17233 ,   2879
20/11/20 ,   61.82 ,   61.78 ,   61.92 ,   61.63 ,   61.72 ,      22314 ,   3025
23/11/20 ,   62.03 ,   62.14 ,   63.12 ,   61.85 ,   61.85 ,      17093 ,    556
24/11/20 ,   62.64 ,   62.63 ,   63.06 ,   62.03 ,   62.03 ,      23848 ,    615
25/11/20 ,   63.74 ,   62.89 ,   64.04 ,   62.58 ,   62.64 ,      20670 ,   1344
26/11/20 ,   63.75 ,   63.23 ,   63.82 ,   62.64 ,   63.82 ,      20354 ,   1280
27/11/20 ,   64.43 ,   64.07 ,   64.46 ,   63.36 ,   63.70 ,      19096 ,   1224
30/11/20 ,   64.79 ,   64.71 ,   65.23 ,   64.10 ,   64.43 ,      26900 ,   3033
01/12/20 ,   62.03 ,   62.67 ,   64.42 ,   61.68 ,   64.19 ,      39940 ,   3826
02/12/20 ,   62.95 ,   62.72 ,   63.10 ,   62.35 ,   62.69 ,      16050 ,   1198
03/12/20 ,   62.63 ,   62.87 ,   63.12 ,   62.63 ,   62.95 ,      19534 ,   1756
04/12/20 ,   61.65 ,   62.02 ,   62.63 ,   61.65 ,   62.63 ,      26777 ,   1459
07/12/20 ,   60.18 ,   60.25 ,   60.91 ,   59.99 ,   60.91 ,      83373 ,  10024
08/12/20 ,   60.07 ,   60.01 ,   60.33 ,   59.77 ,   60.03 ,      40488 ,   3042
09/12/20 ,   58.98 ,   59.60 ,   60.07 ,   58.72 ,   60.07 ,      39643 ,   3865
10/12/20 ,   59.08 ,   58.78 ,   59.63 ,   58.41 ,   59.15 ,      39498 ,   3919
11/12/20 ,   58.70 ,   58.84 ,   59.39 ,   58.64 ,   59.11 ,      25360 ,   1745
14/12/20 ,   58.31 ,   58.64 ,   59.07 ,   58.24 ,   58.71 ,      30788 ,   2777
15/12/20 ,   58.71 ,   58.57 ,   58.95 ,   58.30 ,   58.47 ,      26158 ,   1843
16/12/20 ,   59.03 ,   58.81 ,   59.16 ,   58.32 ,   58.71 ,      30932 ,   2929
17/12/20 ,   58.72 ,   58.84 ,   59.16 ,   58.56 ,   58.99 ,      33654 ,   1820
18/12/20 ,   58.98 ,   58.85 ,   59.13 ,   58.64 ,   58.84 ,      25506 ,   1638
21/12/20 ,   58.66 ,   58.66 ,   59.00 ,   58.10 ,   58.98 ,      34130 ,   2928
22/12/20 ,   59.16 ,   59.02 ,   59.16 ,   58.66 ,   58.66 ,      48045 ,   2247
23/12/20 ,   59.16 ,   59.15 ,   59.16 ,   59.04 ,   59.16 ,      63575 ,   4460
28/12/20 ,   59.58 ,   59.45 ,   60.07 ,   59.16 ,   59.16 ,      33595 ,   1619
29/12/20 ,   59.98 ,   60.03 ,   60.13 ,   59.61 ,   59.61 ,      22508 ,   1844
30/12/20 ,   59.89 ,   60.24 ,   60.97 ,   59.65 ,   60.10 ,      36777 ,   2057
04/01/21 ,   59.82 ,   59.89 ,   60.31 ,   59.48 ,   59.89 ,      28486 ,   2692
05/01/21 ,   60.32 ,   60.18 ,   60.55 ,   59.82 ,   59.83 ,      26582 ,   1181
06/01/21 ,   59.93 ,   60.10 ,   60.57 ,   59.60 ,   60.33 ,      24346 ,   1160
07/01/21 ,   59.77 ,   59.94 ,   60.46 ,   59.63 ,   59.93 ,      23641 ,   3620
08/01/21 ,   59.61 ,   59.68 ,   60.50 ,   59.43 ,   59.77 ,      31174 ,   2266
11/01/21 ,   59.36 ,   59.44 ,   59.61 ,   59.32 ,   59.48 ,      29466 ,   1943
12/01/21 ,   59.11 ,   59.23 ,   59.75 ,   59.05 ,   59.30 ,      38251 ,   2430
13/01/21 ,   58.56 ,   58.75 ,   59.52 ,   58.43 ,   59.20 ,      38284 ,   2432
14/01/21 ,   59.10 ,   59.06 ,   59.48 ,   58.75 ,   58.87 ,      33862 ,   3128
15/01/21 ,   59.40 ,   59.42 ,   59.75 ,   59.11 ,   59.11 ,      32342 ,   3695
18/01/21 ,   59.84 ,   59.53 ,   59.92 ,   59.10 ,   59.40 ,      37307 ,   2351
19/01/21 ,   59.66 ,   59.58 ,   59.86 ,   59.25 ,   59.42 ,      33825 ,   2658
20/01/21 ,   59.45 ,   59.62 ,   59.87 ,   59.26 ,   59.66 ,      32474 ,   3601
21/01/21 ,   59.30 ,   59.26 ,   59.62 ,   58.84 ,   59.55 ,      29871 ,   1652
22/01/21 ,   59.04 ,   59.18 ,   59.55 ,   59.04 ,   59.29 ,      85447 ,   1620
26/01/21 ,   58.97 ,   58.90 ,   59.39 ,   58.75 ,   59.10 ,      59745 ,   4688
27/01/21 ,   58.55 ,   58.70 ,   59.13 ,   58.51 ,   58.97 ,      55829 ,   6662
28/01/21 ,   59.27 ,   59.11 ,   59.32 ,   58.76 ,   59.04 ,      25868 ,   1116
29/01/21 ,   59.56 ,   59.59 ,   59.84 ,   59.16 ,   59.27 ,      37138 ,   1984
01/02/21 ,   58.67 ,   58.79 ,   59.62 ,   58.59 ,   59.62 ,      38261 ,   3360
02/02/21 ,   59.18 ,   58.97 ,   59.45 ,   58.42 ,   58.80 ,      44861 ,   1927
03/02/21 ,   59.35 ,   59.12 ,   59.43 ,   58.94 ,   59.43 ,      22302 ,   1365
04/02/21 ,   58.75 ,   58.84 ,   59.35 ,   58.75 ,   59.35 ,      24534 ,   1905
05/02/21 ,   58.56 ,   58.63 ,   59.01 ,   58.45 ,   59.01 ,      35453 ,   2087
08/02/21 ,   57.97 ,   58.11 ,   58.77 ,   57.96 ,   58.56 ,      64402 ,   2037
09/02/21 ,   57.68 ,   57.35 ,   58.34 ,   54.98 ,   57.97 ,      55208 ,   2477
10/02/21 ,   56.87 ,   57.09 ,   57.87 ,   56.87 ,   57.68 ,      37912 ,   2193
11/02/21 ,   56.52 ,   56.66 ,   57.13 ,   56.39 ,   56.88 ,      45750 ,   1853
12/02/21 ,   56.52 ,   56.26 ,   56.85 ,   55.82 ,   56.55 ,      54161 ,   3239
17/02/21 ,   55.13 ,   55.60 ,   56.82 ,   55.01 ,   56.52 ,      67501 ,   5496
18/02/21 ,   54.27 ,   54.68 ,   55.32 ,   54.14 ,   55.13 ,      71164 ,   3946
19/02/21 ,   52.98 ,   53.37 ,   54.27 ,   52.98 ,   54.27 ,      83299 ,  10367
22/02/21 ,   51.85 ,   51.79 ,   53.51 ,   51.19 ,   52.96 ,      74885 ,   3136
23/02/21 ,   52.18 ,   52.71 ,   53.59 ,   51.35 ,   51.85 ,      77329 ,   3571
24/02/21 ,   52.41 ,   52.24 ,   53.03 ,   51.82 ,   52.67 ,      69367 ,   5847
25/02/21 ,   53.13 ,   52.91 ,   53.47 ,   52.15 ,   52.51 ,      68079 ,   3731
26/02/21 ,   52.37 ,   53.19 ,   53.51 ,   52.32 ,   53.13 ,      40979 ,   1795
01/03/21 ,   51.79 ,   52.17 ,   53.22 ,   51.65 ,   52.87 ,      56266 ,   3571
02/03/21 ,   50.90 ,   50.86 ,   52.26 ,   50.30 ,   51.79 ,      54040 ,   2317
03/03/21 ,   51.50 ,   51.27 ,   51.65 ,   50.87 ,   50.87 ,      34537 ,   2014
04/03/21 ,   51.55 ,   52.03 ,   52.97 ,   51.40 ,   51.50 ,      50483 ,   3275
05/03/21 ,   52.35 ,   52.65 ,   53.58 ,   51.64 ,   52.00 ,      21594 ,   1318
08/03/21 ,   54.22 ,   54.27 ,   55.05 ,   52.36 ,   52.36 ,      57488 ,   4141
09/03/21 ,   55.13 ,   54.14 ,   55.33 ,   53.13 ,   54.22 ,     110601 ,   8807
10/03/21 ,   54.81 ,   54.77 ,   55.32 ,   54.14 ,   55.32 ,      34059 ,   6543
11/03/21 ,   54.54 ,   54.21 ,   54.76 ,   53.81 ,   54.76 ,      42409 ,   1778
12/03/21 ,   54.96 ,   54.64 ,   55.23 ,   53.94 ,   54.54 ,      30696 ,   2630
15/03/21 ,   54.06 ,   54.57 ,   55.32 ,   54.06 ,   55.09 ,      62783 ,   2118
16/03/21 ,   54.48 ,   54.27 ,   54.55 ,   53.75 ,   54.03 ,      27622 ,   2128
17/03/21 ,   54.46 ,   54.43 ,   54.97 ,   53.98 ,   54.55 ,      30363 ,   1574
18/03/21 ,   53.97 ,   54.12 ,   54.33 ,   53.81 ,   54.33 ,      24011 ,   1487
19/03/21 ,   54.13 ,   53.94 ,   54.40 ,   53.13 ,   53.91 ,      31297 ,   1851
22/03/21 ,   52.83 ,   53.57 ,   54.46 ,   52.79 ,   54.40 ,      32032 ,   3065
23/03/21 ,   52.91 ,   52.91 ,   53.67 ,   52.49 ,   52.63 ,      36395 ,   4334
24/03/21 ,   52.57 ,   52.76 ,   53.29 ,   52.37 ,   52.63 ,      26866 ,   2143
25/03/21 ,   52.41 ,   52.47 ,   52.91 ,   52.15 ,   52.59 ,      39124 ,   1939
26/03/21 ,   51.79 ,   51.80 ,   52.53 ,   51.37 ,   52.03 ,      62445 ,   2774
29/03/21 ,   51.35 ,   50.84 ,   51.62 ,   49.88 ,   50.87 ,      66411 ,   3355
30/03/21 ,   50.87 ,   51.13 ,   51.63 ,   50.85 ,   51.35 ,      31303 ,   1358
31/03/21 ,   51.26 ,   51.17 ,   51.83 ,   50.70 ,   51.26 ,      48080 ,   2294
01/04/21 ,   51.09 ,   51.51 ,   51.88 ,   51.01 ,   51.44 ,      33354 ,   1326
05/04/21 ,   51.18 ,   51.26 ,   51.62 ,   51.13 ,   51.13 ,      28447 ,   1074
06/04/21 ,   51.56 ,   51.42 ,   51.77 ,   51.25 ,   51.25 ,      22452 ,   1309
07/04/21 ,   51.96 ,   51.80 ,   52.36 ,   51.40 ,   51.56 ,      25698 ,   1469
08/04/21 ,   51.82 ,   51.91 ,   52.42 ,   51.67 ,   51.97 ,      20892 ,    918
09/04/21 ,   51.79 ,   51.48 ,   51.82 ,   51.25 ,   51.79 ,      35370 ,   2156
12/04/21 ,   51.25 ,   51.36 ,   51.79 ,   51.20 ,   51.79 ,      46746 ,   3723
13/04/21 ,   51.28 ,   51.02 ,   51.44 ,   50.72 ,   51.25 ,      32482 ,   2292
14/04/21 ,   51.13 ,   51.14 ,   51.54 ,   50.81 ,   51.52 ,      27640 ,   1495
15/04/21 ,   51.21 ,   51.03 ,   51.21 ,   50.86 ,   51.12 ,      27942 ,   1787
16/04/21 ,   50.79 ,   51.00 ,   51.28 ,   50.79 ,   51.24 ,      45451 ,   2581
19/04/21 ,   50.30 ,   50.65 ,   50.86 ,   50.30 ,   50.84 ,      61780 ,   3803
20/04/21 ,   50.52 ,   50.38 ,   50.86 ,   50.11 ,   50.30 ,      43984 ,   1943
22/04/21 ,   50.56 ,   50.58 ,   50.86 ,   50.42 ,   50.52 ,      36708 ,   1523
23/04/21 ,   50.72 ,   50.77 ,   50.86 ,   50.54 ,   50.75 ,      29082 ,   1716
26/04/21 ,   50.38 ,   50.43 ,   50.79 ,   50.16 ,   50.72 ,      48132 ,   3928
27/04/21 ,   50.52 ,   50.55 ,   50.86 ,   50.25 ,   50.25 ,      33016 ,   1266
28/04/21 ,   50.22 ,   50.50 ,   50.84 ,   50.18 ,   50.60 ,      21797 ,   1476
29/04/21 ,   50.38 ,   50.19 ,   50.53 ,   49.93 ,   50.20 ,      35537 ,   1627
30/04/21 ,   50.86 ,   50.74 ,   50.92 ,   50.17 ,   50.51 ,      38031 ,   1965
03/05/21 ,   50.67 ,   50.75 ,   51.24 ,   50.48 ,   50.86 ,      26479 ,   1666
04/05/21 ,   49.84 ,   50.16 ,   50.75 ,   49.73 ,   50.52 ,      56636 ,   3518
05/05/21 ,   50.39 ,   50.16 ,   50.49 ,   49.86 ,   49.86 ,      29441 ,   1326
06/05/21 ,   50.10 ,   49.64 ,   50.50 ,   48.85 ,   50.50 ,      63612 ,   3699
07/05/21 ,   50.09 ,   49.98 ,   50.23 ,   49.59 ,   50.11 ,      31121 ,   1868
10/05/21 ,   48.43 ,   48.88 ,   50.07 ,   48.43 ,   50.07 ,      66660 ,   3189
11/05/21 ,   47.90 ,   48.20 ,   49.17 ,   47.47 ,   48.60 ,      58741 ,   3998
12/05/21 ,   47.86 ,   47.95 ,   48.18 ,   47.71 ,   47.93 ,      33790 ,   2050
13/05/21 ,   48.03 ,   48.07 ,   48.54 ,   47.86 ,   47.87 ,      38091 ,   2486
14/05/21 ,   48.46 ,   48.49 ,   48.87 ,   47.99 ,   48.11 ,      26283 ,   1469
17/05/21 ,   48.59 ,   48.56 ,   48.86 ,   48.26 ,   48.46 ,      38592 ,   2559
18/05/21 ,   48.26 ,   48.46 ,   49.00 ,   48.07 ,   48.60 ,      49566 ,   4121
19/05/21 ,   48.45 ,   48.49 ,   48.77 ,   48.07 ,   48.45 ,      27912 ,   1634
20/05/21 ,   48.66 ,   48.69 ,   48.95 ,   48.45 ,   48.45 ,      28335 ,   1383
21/05/21 ,   48.45 ,   48.76 ,   49.48 ,   48.19 ,   48.93 ,      44148 ,   2105
24/05/21 ,   48.47 ,   48.67 ,   48.99 ,   48.31 ,   48.48 ,      41339 ,   3271
25/05/21 ,   48.59 ,   48.59 ,   48.85 ,   48.48 ,   48.57 ,      36310 ,   1954
26/05/21 ,   47.99 ,   48.28 ,   48.94 ,   47.89 ,   48.59 ,      54219 ,   2241
27/05/21 ,   48.53 ,   48.31 ,   48.86 ,   47.99 ,   48.14 ,      39330 ,   2422
28/05/21 ,   48.17 ,   48.35 ,   49.06 ,   47.79 ,   48.54 ,      65715 ,   5093
31/05/21 ,   48.59 ,   48.23 ,   48.75 ,   47.96 ,   48.27 ,      58467 ,   3883
01/06/21 ,   48.05 ,   48.03 ,   48.65 ,   47.81 ,   48.54 ,      53011 ,   2807
02/06/21 ,   48.05 ,   48.07 ,   48.50 ,   47.43 ,   48.25 ,      42283 ,   2458
04/06/21 ,   48.88 ,   48.63 ,   48.99 ,   47.93 ,   47.93 ,      40432 ,   1512
07/06/21 ,   49.56 ,   49.27 ,   50.11 ,   48.86 ,   48.86 ,      37317 ,   1720
08/06/21 ,   50.52 ,   50.17 ,   50.52 ,   49.70 ,   50.12 ,      36501 ,   1777
09/06/21 ,   49.83 ,   50.84 ,   51.79 ,   49.77 ,   50.43 ,      55878 ,   2106
10/06/21 ,   50.52 ,   50.38 ,   50.64 ,   49.70 ,   50.02 ,      17723 ,    782
11/06/21 ,   51.61 ,   51.28 ,   51.71 ,   50.47 ,   50.47 ,      24279 ,   1104
14/06/21 ,   51.93 ,   51.45 ,   51.97 ,   50.85 ,   51.60 ,      35320 ,   2464
15/06/21 ,   52.60 ,   51.97 ,   52.70 ,   51.35 ,   51.58 ,      26426 ,   1222
16/06/21 ,   51.98 ,   52.60 ,   53.07 ,   51.86 ,   52.57 ,      29574 ,   1704
17/06/21 ,   52.29 ,   52.54 ,   52.91 ,   51.98 ,   51.98 ,      32105 ,   1806
18/06/21 ,   53.55 ,   53.12 ,   53.84 ,   52.80 ,   52.81 ,      24078 ,   1312
21/06/21 ,   53.56 ,   53.50 ,   53.79 ,   53.04 ,   53.52 ,      32323 ,   1277
22/06/21 ,   53.14 ,   53.01 ,   53.71 ,   52.80 ,   53.56 ,      36202 ,   2067
23/06/21 ,   52.36 ,   52.91 ,   53.54 ,   51.99 ,   53.10 ,      41007 ,   2429
24/06/21 ,   52.44 ,   52.48 ,   53.14 ,   52.15 ,   52.37 ,      45156 ,   3744
25/06/21 ,   50.96 ,   50.96 ,   53.47 ,   49.11 ,   52.69 ,      66522 ,   4958
28/06/21 ,   50.06 ,   49.92 ,   50.89 ,   49.28 ,   50.89 ,      52342 ,   3776
29/06/21 ,   50.07 ,   50.32 ,   51.01 ,   49.80 ,   50.07 ,      85560 ,   2237
30/06/21 ,   50.86 ,   50.85 ,   51.04 ,   50.11 ,   50.19 ,      28534 ,   1430
01/07/21 ,   50.84 ,   51.02 ,   51.49 ,   50.68 ,   50.86 ,      19481 ,   1116
02/07/21 ,   50.82 ,   50.86 ,   51.20 ,   50.70 ,   50.84 ,      17401 ,   1383
05/07/21 ,   50.84 ,   50.88 ,   51.35 ,   50.54 ,   50.68 ,      22085 ,   2242
06/07/21 ,   51.27 ,   51.19 ,   51.55 ,   50.73 ,   50.84 ,      31460 ,    929
07/07/21 ,   51.20 ,   51.19 ,   51.52 ,   50.97 ,   51.32 ,      19865 ,   1296
08/07/21 ,   51.35 ,   51.12 ,   51.36 ,   50.92 ,   51.04 ,      14494 ,    951
12/07/21 ,   52.84 ,   52.27 ,   53.03 ,   51.35 ,   51.35 ,      39518 ,   1878
13/07/21 ,   52.91 ,   53.36 ,   53.94 ,   52.57 ,   53.03 ,      35543 ,   3027
14/07/21 ,   53.74 ,   53.60 ,   53.88 ,   53.15 ,   53.15 ,      18638 ,    924
15/07/21 ,   53.91 ,   53.81 ,   54.34 ,   53.40 ,   53.82 ,      25580 ,   1643
16/07/21 ,   54.62 ,   54.36 ,   54.63 ,   53.78 ,   53.91 ,      22242 ,   2481
19/07/21 ,   53.98 ,   54.47 ,   54.86 ,   53.74 ,   54.63 ,      17265 ,   1005
20/07/21 ,   54.25 ,   54.25 ,   54.70 ,   53.92 ,   53.92 ,      13073 ,    697
21/07/21 ,   54.61 ,   54.44 ,   54.63 ,   53.98 ,   53.98 ,      18581 ,   1285
22/07/21 ,   54.79 ,   54.86 ,   56.11 ,   54.40 ,   54.58 ,      40426 ,   1554
23/07/21 ,   54.72 ,   55.24 ,   55.71 ,   54.61 ,   55.50 ,      33889 ,   1970
26/07/21 ,   54.97 ,   55.08 ,   55.68 ,   54.76 ,   55.66 ,      23928 ,   1632
27/07/21 ,   54.30 ,   54.44 ,   54.97 ,   53.98 ,   54.87 ,      24114 ,   1701
28/07/21 ,   55.00 ,   54.76 ,   55.01 ,   54.30 ,   54.30 ,      23580 ,    978
29/07/21 ,   54.90 ,   54.99 ,   55.10 ,   54.80 ,   55.00 ,      15774 ,   3799
30/07/21 ,   55.51 ,   55.29 ,   55.51 ,   54.91 ,   54.96 ,      19639 ,   1168
02/08/21 ,   55.87 ,   55.90 ,   56.25 ,   55.21 ,   55.83 ,      38252 ,   1744
03/08/21 ,   56.08 ,   55.41 ,   56.31 ,   54.59 ,   55.63 ,      27048 ,   2571
04/08/21 ,   55.64 ,   55.34 ,   56.24 ,   54.45 ,   55.85 ,      32555 ,   2281
05/08/21 ,   54.85 ,   55.05 ,   55.81 ,   54.47 ,   55.68 ,      33737 ,   3023
06/08/21 ,   54.97 ,   54.38 ,   55.03 ,   53.78 ,   54.76 ,      34227 ,   2642
09/08/21 ,   54.55 ,   54.31 ,   55.12 ,   53.78 ,   54.97 ,      29675 ,   1772
10/08/21 ,   53.96 ,   54.09 ,   54.75 ,   53.59 ,   54.60 ,      37451 ,   3962
11/08/21 ,   53.59 ,   54.06 ,   54.58 ,   53.17 ,   53.96 ,      32669 ,   2847
12/08/21 ,   53.89 ,   53.82 ,   54.00 ,   53.17 ,   53.77 ,      15664 ,    997
13/08/21 ,   54.02 ,   53.98 ,   54.21 ,   53.63 ,   53.88 ,      23221 ,   1938
16/08/21 ,   53.98 ,   54.02 ,   54.21 ,   53.47 ,   54.03 ,      25339 ,   1638
17/08/21 ,   52.81 ,   53.16 ,   54.15 ,   52.24 ,   53.99 ,      38222 ,   2184
18/08/21 ,   53.03 ,   52.87 ,   53.03 ,   52.67 ,   52.81 ,      18760 ,   1677
19/08/21 ,   51.79 ,   51.90 ,   53.02 ,   51.35 ,   52.82 ,      30792 ,   2300
20/08/21 ,   52.36 ,   52.05 ,   53.06 ,   51.21 ,   51.89 ,      27852 ,   1878
23/08/21 ,   53.76 ,   53.57 ,   53.97 ,   52.37 ,   52.37 ,      23518 ,   1604
24/08/21 ,   53.50 ,   53.59 ,   53.99 ,   53.24 ,   53.94 ,      19476 ,   1747
25/08/21 ,   53.03 ,   53.09 ,   53.98 ,   52.14 ,   53.50 ,      20048 ,   1074
26/08/21 ,   52.91 ,   53.01 ,   53.59 ,   52.82 ,   53.26 ,      18091 ,   1702
27/08/21 ,   53.43 ,   53.37 ,   54.21 ,   52.77 ,   52.82 ,      20327 ,   1739
30/08/21 ,   54.04 ,   53.67 ,   54.20 ,   53.17 ,   53.43 ,      27788 ,   2924
31/08/21 ,   54.32 ,   54.12 ,   54.45 ,   53.33 ,   53.33 ,      17813 ,   1017
01/09/21 ,   54.21 ,   54.40 ,   54.77 ,   53.22 ,   54.43 ,      23890 ,   2850
02/09/21 ,   54.49 ,   54.19 ,   54.57 ,   53.81 ,   54.22 ,      17331 ,   2398
03/09/21 ,   54.15 ,   54.15 ,   54.62 ,   53.66 ,   54.48 ,      18245 ,   1418
06/09/21 ,   54.04 ,   54.03 ,   54.56 ,   53.40 ,   53.54 ,      15338 ,   1698
08/09/21 ,   53.73 ,   54.02 ,   54.70 ,   53.62 ,   54.15 ,      19648 ,   1981
09/09/21 ,   53.83 ,   53.81 ,   54.11 ,   53.58 ,   53.73 ,      21541 ,   1587
10/09/21 ,   53.50 ,   53.40 ,   53.93 ,   52.38 ,   53.70 ,      23318 ,   2860
13/09/21 ,   53.60 ,   53.76 ,   54.19 ,   53.20 ,   53.86 ,      22442 ,   3827
14/09/21 ,   52.76 ,   53.68 ,   54.56 ,   52.76 ,   53.60 ,      32983 ,   3284
15/09/21 ,   53.45 ,   53.28 ,   53.79 ,   52.85 ,   52.95 ,      17654 ,   2624
16/09/21 ,   53.71 ,   53.29 ,   53.75 ,   53.01 ,   53.45 ,      20948 ,   3787
17/09/21 ,   54.12 ,   53.44 ,   54.19 ,   52.84 ,   53.72 ,      20973 ,   3690
20/09/21 ,   52.85 ,   53.11 ,   53.99 ,   52.77 ,   53.99 ,      27920 ,   3402
21/09/21 ,   51.78 ,   52.40 ,   53.26 ,   51.64 ,   53.18 ,      34241 ,   3481
22/09/21 ,   51.79 ,   51.89 ,   52.39 ,   51.69 ,   51.93 ,      21785 ,   2894
23/09/21 ,   52.15 ,   52.27 ,   52.76 ,   51.81 ,   51.98 ,      20152 ,   2013
24/09/21 ,   52.09 ,   52.19 ,   52.83 ,   51.86 ,   52.18 ,      24112 ,   3359
27/09/21 ,   53.68 ,   53.10 ,   53.68 ,   52.33 ,   52.33 ,      40392 ,   2687
28/09/21 ,   52.76 ,   53.40 ,   53.66 ,   52.74 ,   53.66 ,      20034 ,   1354
29/09/21 ,   52.76 ,   53.03 ,   54.00 ,   52.76 ,   52.95 ,      18189 ,   2508
30/09/21 ,   52.85 ,   52.96 ,   53.48 ,   52.84 ,   52.94 ,      16400 ,   1881
01/10/21 ,   53.98 ,   53.04 ,   54.09 ,   52.44 ,   53.02 ,      26770 ,   2094
04/10/21 ,   54.26 ,   54.00 ,   54.29 ,   53.67 ,   53.96 ,      19704 ,   1779
05/10/21 ,   54.15 ,   54.13 ,   54.44 ,   53.26 ,   54.44 ,      17745 ,   1825
06/10/21 ,   53.03 ,   53.38 ,   54.29 ,   52.95 ,   54.23 ,      18972 ,   1721
07/10/21 ,   53.94 ,   53.80 ,   54.25 ,   53.03 ,   53.03 ,      18230 ,   1930
08/10/21 ,   54.07 ,   53.54 ,   54.37 ,   53.13 ,   53.94 ,      28697 ,   2756
11/10/21 ,   54.39 ,   54.14 ,   54.43 ,   53.33 ,   54.06 ,      15832 ,   1289
13/10/21 ,   54.43 ,   54.48 ,   54.68 ,   54.09 ,   54.38 ,      26959 ,   2301
14/10/21 ,   54.39 ,   54.39 ,   54.73 ,   54.09 ,   54.32 ,      19845 ,    996
15/10/21 ,   54.52 ,   54.48 ,   54.72 ,   53.85 ,   54.39 ,      28877 ,   2449
18/10/21 ,   54.50 ,   54.56 ,   55.15 ,   54.17 ,   54.31 ,      25333 ,   1852
19/10/21 ,   54.47 ,   54.42 ,   54.76 ,   54.16 ,   54.50 ,      19348 ,   2591
20/10/21 ,   54.19 ,   54.20 ,   54.66 ,   54.09 ,   54.51 ,      22071 ,   1847
21/10/21 ,   53.76 ,   53.91 ,   54.29 ,   53.73 ,   54.29 ,      20928 ,   1482
22/10/21 ,   52.91 ,   53.16 ,   53.94 ,   52.88 ,   53.73 ,      26932 ,   3184
25/10/21 ,   53.18 ,   53.03 ,   53.49 ,   52.88 ,   53.08 ,      15763 ,   1774
26/10/21 ,   52.57 ,   52.90 ,   53.19 ,   52.43 ,   52.89 ,      18934 ,   1261
27/10/21 ,   52.21 ,   52.18 ,   52.78 ,   51.26 ,   52.48 ,      21105 ,   1718
28/10/21 ,   51.37 ,   51.47 ,   52.19 ,   51.15 ,   52.19 ,      21955 ,   2112
29/10/21 ,   51.38 ,   51.40 ,   52.03 ,   51.22 ,   51.22 ,      17462 ,   2192
01/11/21 ,   51.54 ,   51.51 ,   51.99 ,   50.95 ,   51.79 ,      18119 ,   1740
03/11/21 ,   51.25 ,   51.28 ,   51.96 ,   50.95 ,   51.96 ,      16589 ,   1233
04/11/21 ,   50.43 ,   50.77 ,   51.10 ,   50.38 ,   51.10 ,      17438 ,   1170
05/11/21 ,   50.51 ,   50.77 ,   50.96 ,   50.44 ,   50.44 ,      18925 ,   2133
08/11/21 ,   52.15 ,   50.86 ,   52.19 ,   50.10 ,   50.63 ,      27115 ,   2125
09/11/21 ,   50.31 ,   50.85 ,   52.15 ,   50.15 ,   52.15 ,      28418 ,   3190
10/11/21 ,   50.18 ,   50.40 ,   51.01 ,   50.11 ,   51.01 ,      15978 ,   1641
11/11/21 ,   49.33 ,   49.84 ,   50.61 ,   49.33 ,   50.19 ,      26209 ,   2971
12/11/21 ,   49.92 ,   49.94 ,   50.85 ,   49.36 ,   49.36 ,      17436 ,   1273
16/11/21 ,   49.33 ,   49.74 ,   50.73 ,   49.32 ,   49.79 ,      22977 ,   1782
17/11/21 ,   49.13 ,   49.43 ,   50.18 ,   48.64 ,   49.40 ,      27365 ,   2952
18/11/21 ,   48.67 ,   48.85 ,   49.34 ,   48.48 ,   49.18 ,      28797 ,   5079
19/11/21 ,   48.48 ,   48.70 ,   49.23 ,   48.14 ,   48.92 ,      28993 ,   3533
22/11/21 ,   48.48 ,   48.79 ,   49.49 ,   48.48 ,   48.48 ,      20973 ,   1569
23/11/21 ,   47.67 ,   47.92 ,   48.66 ,   46.88 ,   48.66 ,      32025 ,   3520
24/11/21 ,   46.63 ,   46.95 ,   47.87 ,   46.63 ,   47.87 ,      33089 ,   4741
25/11/21 ,   46.45 ,   46.61 ,   47.43 ,   45.67 ,   46.63 ,      24189 ,   1853
26/11/21 ,   46.27 ,   46.59 ,   47.41 ,   45.72 ,   46.15 ,      23800 ,   3903
29/11/21 ,   46.19 ,   46.76 ,   47.63 ,   46.14 ,   46.27 ,      27842 ,   3238
30/11/21 ,   47.79 ,   47.46 ,   48.10 ,   46.30 ,   46.40 ,      18371 ,   1696
01/12/21 ,   48.53 ,   48.11 ,   48.95 ,   46.89 ,   48.09 ,      22277 ,   2369
02/12/21 ,   49.53 ,   48.53 ,   49.71 ,   47.72 ,   48.09 ,      26422 ,   3211
03/12/21 ,   49.33 ,   50.66 ,   51.31 ,   48.91 ,   49.48 ,      32731 ,   2939
06/12/21 ,   51.60 ,   51.25 ,   51.75 ,   49.45 ,   49.45 ,      29707 ,   2375
07/12/21 ,   53.40 ,   52.78 ,   53.79 ,   51.79 ,   51.85 ,      27121 ,   2924
08/12/21 ,   52.40 ,   52.15 ,   53.76 ,   50.99 ,   53.40 ,      27859 ,   4827
09/12/21 ,   52.34 ,   52.60 ,   53.39 ,   51.93 ,   52.64 ,      24250 ,   3197
10/12/21 ,   52.47 ,   52.71 ,   52.99 ,   52.34 ,   52.34 ,      14592 ,   2435
13/12/21 ,   53.21 ,   53.12 ,   53.74 ,   52.19 ,   52.27 ,      17346 ,   1897
14/12/21 ,   52.91 ,   53.00 ,   53.64 ,   52.58 ,   53.21 ,      24624 ,   3936
15/12/21 ,   52.84 ,   52.87 ,   53.30 ,   52.57 ,   53.11 ,      17425 ,   2292
16/12/21 ,   52.83 ,   52.81 ,   52.95 ,   52.48 ,   52.84 ,      14052 ,   1704
17/12/21 ,   53.15 ,   52.99 ,   53.35 ,   52.57 ,   52.85 ,      13062 ,   2161
20/12/21 ,   52.58 ,   52.84 ,   53.15 ,   52.19 ,   53.12 ,      15968 ,   3421
21/12/21 ,   53.26 ,   52.94 ,   53.57 ,   52.48 ,   52.65 ,      17263 ,   3072
22/12/21 ,   53.08 ,   53.05 ,   53.59 ,   52.58 ,   53.26 ,      22409 ,   4325
23/12/21 ,   52.70 ,   53.05 ,   53.53 ,   52.59 ,   53.08 ,      18355 ,   3571
27/12/21 ,   54.60 ,   53.95 ,   54.81 ,   52.85 ,   52.91 ,      24179 ,   2929
28/12/21 ,   54.96 ,   54.90 ,   55.22 ,   54.27 ,   54.60 ,      15621 ,   2462
29/12/21 ,   55.62 ,   55.32 ,   55.73 ,   54.90 ,   54.96 ,      17462 ,   2007
30/12/21 ,   54.99 ,   55.87 ,   56.26 ,   54.99 ,   55.62 ,      17961 ,   1321
03/01/22 ,   55.26 ,   55.41 ,   56.22 ,   54.90 ,   55.88 ,      11824 ,   1694
04/01/22 ,   55.90 ,   55.85 ,   56.24 ,   55.52 ,   55.55 ,      16034 ,   1731
05/01/22 ,   55.78 ,   55.82 ,   56.05 ,   55.64 ,   55.88 ,      14903 ,   2257
06/01/22 ,   55.71 ,   55.71 ,   55.88 ,   55.48 ,   55.56 ,      12417 ,   1257
07/01/22 ,   55.38 ,   55.57 ,   56.05 ,   55.09 ,   56.05 ,      17146 ,   2152
10/01/22 ,   53.13 ,   54.71 ,   55.70 ,   53.13 ,   55.47 ,      22591 ,   3694
11/01/22 ,   53.55 ,   53.87 ,   54.63 ,   53.13 ,   53.13 ,      15807 ,   1662
12/01/22 ,   53.41 ,   53.32 ,   53.98 ,   52.96 ,   53.56 ,      19482 ,   3340
13/01/22 ,   54.07 ,   53.92 ,   54.40 ,   53.41 ,   53.41 ,      13100 ,   1061
14/01/22 ,   54.71 ,   54.03 ,   54.76 ,   53.44 ,   54.07 ,      26929 ,   5140
17/01/22 ,   55.97 ,   54.70 ,   56.05 ,   53.86 ,   54.70 ,      22127 ,   3093
18/01/22 ,   55.96 ,   55.68 ,   55.96 ,   55.14 ,   55.72 ,      18118 ,   2605
19/01/22 ,   56.21 ,   56.20 ,   56.71 ,   55.63 ,   55.96 ,      26768 ,   2287
20/01/22 ,   55.76 ,   55.85 ,   56.21 ,   55.48 ,   56.21 ,      12806 ,   2056
21/01/22 ,   53.56 ,   54.01 ,   55.88 ,   53.25 ,   55.76 ,      57790 ,   5430
24/01/22 ,   53.21 ,   53.24 ,   54.25 ,   52.87 ,   53.86 ,      28239 ,   5179
25/01/22 ,   53.03 ,   53.24 ,   54.12 ,   52.60 ,   53.23 ,      30245 ,   3162
26/01/22 ,   52.20 ,   52.26 ,   52.99 ,   51.79 ,   52.91 ,      29141 ,   3155
27/01/22 ,   52.43 ,   52.50 ,   53.27 ,   52.02 ,   52.22 ,      22836 ,   1443
28/01/22 ,   52.70 ,   52.40 ,   53.24 ,   50.94 ,   52.61 ,      25564 ,   1534
31/01/22 ,   51.94 ,   52.44 ,   53.23 ,   51.94 ,   52.71 ,      18996 ,   1770
01/02/22 ,   51.59 ,   51.44 ,   52.13 ,   51.18 ,   52.13 ,      22106 ,   2057
02/02/22 ,   51.66 ,   51.83 ,   52.47 ,   51.32 ,   51.37 ,      19063 ,   1774
03/02/22 ,   52.56 ,   52.41 ,   52.91 ,   51.58 ,   51.66 ,      28038 ,   7091
04/02/22 ,   51.90 ,   52.26 ,   52.56 ,   51.88 ,   52.56 ,      12419 ,   1618
07/02/22 ,   51.86 ,   51.71 ,   52.36 ,   50.97 ,   52.36 ,      21320 ,   1984
08/02/22 ,   50.55 ,   51.09 ,   52.15 ,   50.55 ,   51.86 ,      22338 ,   6152
09/02/22 ,   50.25 ,   50.73 ,   51.49 ,   50.23 ,   50.75 ,      35449 ,   3715
10/02/22 ,   50.08 ,   50.11 ,   50.89 ,   49.66 ,   50.49 ,      18928 ,   4205
11/02/22 ,   50.23 ,   50.22 ,   50.50 ,   50.08 ,   50.10 ,      17524 ,   2651
14/02/22 ,   50.19 ,   50.15 ,   50.30 ,   49.84 ,   50.23 ,      17297 ,   4113
15/02/22 ,   49.76 ,   49.94 ,   50.30 ,   49.74 ,   50.19 ,      15628 ,   4410
16/02/22 ,   49.53 ,   49.67 ,   50.23 ,   49.33 ,   49.77 ,      24301 ,   5032
17/02/22 ,   49.01 ,   49.30 ,   50.10 ,   48.86 ,   49.61 ,      26461 ,   6163
18/02/22 ,   49.07 ,   49.12 ,   49.64 ,   48.84 ,   49.27 ,      20293 ,   5458
21/02/22 ,   48.44 ,   48.94 ,   49.56 ,   48.17 ,   49.25 ,      41439 ,   7193
22/02/22 ,   48.50 ,   48.57 ,   49.21 ,   48.24 ,   48.81 ,      34879 ,   5400
23/02/22 ,   48.20 ,   48.23 ,   48.98 ,   48.05 ,   48.51 ,      26440 ,   5498
24/02/22 ,   47.65 ,   47.82 ,   48.81 ,   47.45 ,   48.20 ,      33983 ,   5313
25/02/22 ,   48.71 ,   48.63 ,   49.24 ,   47.65 ,   47.66 ,      26405 ,   4221
02/03/22 ,   47.92 ,   47.94 ,   48.70 ,   47.56 ,   48.70 ,      22406 ,   3700
03/03/22 ,   48.48 ,   48.77 ,   49.60 ,   47.93 ,   47.93 ,      19482 ,   2092
04/03/22 ,   48.41 ,   48.60 ,   49.60 ,   48.03 ,   48.04 ,      14348 ,   2315
07/03/22 ,   48.74 ,   48.84 ,   49.30 ,   48.56 ,   48.62 ,      18499 ,   2014
08/03/22 ,   48.38 ,   48.49 ,   49.22 ,   48.11 ,   48.87 ,      17655 ,   4593
09/03/22 ,   48.38 ,   48.77 ,   49.22 ,   48.38 ,   48.64 ,      14423 ,   2980
10/03/22 ,   47.91 ,   47.93 ,   48.38 ,   47.60 ,   48.38 ,      25082 ,   1708
11/03/22 ,   47.93 ,   48.18 ,   48.99 ,   47.82 ,   47.91 ,      21458 ,   2578
14/03/22 ,   45.88 ,   46.69 ,   48.36 ,   45.87 ,   47.92 ,      66313 ,  10567
15/03/22 ,   46.30 ,   46.18 ,   46.63 ,   46.04 ,   46.30 ,      22943 ,   3449
16/03/22 ,   46.08 ,   46.31 ,   46.70 ,   45.87 ,   46.39 ,      16636 ,   2214
17/03/22 ,   45.71 ,   46.15 ,   47.09 ,   45.71 ,   46.36 ,      28207 ,   3330
18/03/22 ,   45.89 ,   45.96 ,   46.65 ,   45.71 ,   46.11 ,      19120 ,   2843
21/03/22 ,   46.76 ,   46.61 ,   47.12 ,   45.96 ,   45.96 ,      18553 ,   1319
22/03/22 ,   46.56 ,   46.32 ,   46.80 ,   45.92 ,   46.80 ,      25538 ,   2317
23/03/22 ,   46.12 ,   46.40 ,   46.70 ,   45.96 ,   46.31 ,      17771 ,   3014
24/03/22 ,   46.10 ,   46.11 ,   46.70 ,   45.87 ,   46.12 ,      23231 ,   3482
25/03/22 ,   46.43 ,   46.24 ,   46.61 ,   45.75 ,   46.10 ,      22926 ,   2447
28/03/22 ,   46.98 ,   46.96 ,   47.48 ,   46.45 ,   46.56 ,      26900 ,   2441
29/03/22 ,   46.96 ,   47.16 ,   48.11 ,   46.72 ,   47.08 ,      22928 ,   4580
30/03/22 ,   48.36 ,   47.97 ,   48.38 ,   47.13 ,   47.13 ,      27802 ,   2722
31/03/22 ,   49.43 ,   49.07 ,   50.06 ,   47.63 ,   48.36 ,      29571 ,   3837
01/04/22 ,   49.68 ,   49.36 ,   50.44 ,   48.76 ,   49.75 ,      26018 ,   3299
04/04/22 ,   50.02 ,   50.00 ,   50.20 ,   49.63 ,   49.68 ,      24991 ,   1879
05/04/22 ,   50.11 ,   50.11 ,   50.36 ,   49.75 ,   50.20 ,      16261 ,   1719
06/04/22 ,   50.44 ,   50.18 ,   50.47 ,   49.47 ,   50.11 ,      33191 ,   2130
07/04/22 ,   49.01 ,   49.95 ,   50.83 ,   48.87 ,   50.43 ,      31857 ,   4371
08/04/22 ,   49.17 ,   49.21 ,   50.11 ,   48.82 ,   49.18 ,      23125 ,   2950
11/04/22 ,   49.33 ,   49.24 ,   49.92 ,   48.84 ,   49.20 ,      22001 ,   1640
12/04/22 ,   49.25 ,   49.09 ,   49.75 ,   48.73 ,   49.46 ,      20259 ,   2138
13/04/22 ,   48.95 ,   48.97 ,   49.54 ,   48.34 ,   49.26 ,      23447 ,   4267
14/04/22 ,   48.77 ,   49.01 ,   49.40 ,   48.77 ,   49.25 ,      17407 ,   3624
18/04/22 ,   48.74 ,   48.71 ,   49.03 ,   48.42 ,   48.98 ,      16472 ,   1790
19/04/22 ,   48.03 ,   48.20 ,   48.74 ,   47.99 ,   48.58 ,      24571 ,   4437
20/04/22 ,   48.60 ,   48.22 ,   48.74 ,   47.79 ,   47.95 ,      13877 ,   1713
22/04/22 ,   49.09 ,   48.98 ,   49.22 ,   48.62 ,   48.62 ,      11301 ,   1682
25/04/22 ,   48.91 ,   48.87 ,   49.17 ,   48.52 ,   49.09 ,      19070 ,   2304
26/04/22 ,   48.81 ,   48.64 ,   49.15 ,   47.94 ,   48.91 ,      16537 ,   1927
27/04/22 ,   48.80 ,   49.00 ,   49.17 ,   48.80 ,   48.85 ,      10080 ,    773
28/04/22 ,   48.99 ,   48.76 ,   49.22 ,   48.15 ,   48.80 ,      16077 ,   1720
29/04/22 ,   49.20 ,   49.23 ,   49.41 ,   48.91 ,   49.20 ,      14874 ,   1023
02/05/22 ,   49.30 ,   49.41 ,   49.80 ,   49.03 ,   49.12 ,      20051 ,   3171
03/05/22 ,   49.23 ,   49.18 ,   49.49 ,   48.75 ,   49.49 ,      13507 ,   1966
04/05/22 ,   47.74 ,   48.11 ,   49.21 ,   47.53 ,   49.21 ,      23336 ,   2975
05/05/22 ,   46.63 ,   47.55 ,   48.19 ,   46.60 ,   47.71 ,      22379 ,   2310
06/05/22 ,   46.80 ,   46.96 ,   47.37 ,   46.76 ,   46.80 ,      14899 ,   2971
09/05/22 ,   47.01 ,   46.93 ,   47.28 ,   46.70 ,   46.99 ,      20384 ,   2103
10/05/22 ,   46.46 ,   46.63 ,   47.01 ,   46.26 ,   46.81 ,      20159 ,   3359
11/05/22 ,   46.07 ,   46.38 ,   46.80 ,   45.92 ,   46.46 ,      13233 ,   2217
12/05/22 ,   45.23 ,   45.38 ,   46.38 ,   44.91 ,   46.08 ,      26036 ,   3382
13/05/22 ,   46.83 ,   45.45 ,   46.83 ,   44.90 ,   45.24 ,      23204 ,   3099
16/05/22 ,   45.80 ,   46.09 ,   47.23 ,   45.47 ,   46.83 ,      23343 ,   5333
17/05/22 ,   45.73 ,   45.86 ,   46.28 ,   45.65 ,   45.80 ,      19005 ,   3095
18/05/22 ,   45.23 ,   45.26 ,   46.04 ,   44.91 ,   45.73 ,      23687 ,   2788
19/05/22 ,   46.41 ,   45.04 ,   46.41 ,   44.46 ,   45.22 ,      35835 ,   3474
20/05/22 ,   46.19 ,   46.14 ,   46.34 ,   45.73 ,   46.29 ,      11750 ,   2026
23/05/22 ,   45.64 ,   46.02 ,   46.24 ,   44.93 ,   46.13 ,      17681 ,   2427
24/05/22 ,   45.23 ,   45.18 ,   45.78 ,   44.93 ,   45.64 ,      16467 ,   4280
25/05/22 ,   45.24 ,   45.30 ,   45.65 ,   45.03 ,   45.23 ,      12647 ,   2022
26/05/22 ,   45.44 ,   45.27 ,   45.71 ,   45.02 ,   45.34 ,      17362 ,   2862
27/05/22 ,   45.74 ,   45.57 ,   46.13 ,   45.25 ,   45.33 ,      15729 ,   1635
30/05/22 ,   45.73 ,   45.96 ,   46.41 ,   45.34 ,   46.02 ,      13279 ,   1880
31/05/22 ,   45.89 ,   46.06 ,   46.33 ,   45.74 ,   45.86 ,      13650 ,   3113
01/06/22 ,   46.03 ,   46.38 ,   46.76 ,   45.94 ,   46.08 ,      18330 ,   3688
02/06/22 ,   46.70 ,   46.43 ,   46.76 ,   45.70 ,   46.00 ,      17505 ,   2702
03/06/22 ,   47.74 ,   47.71 ,   48.10 ,   46.70 ,   46.70 ,      21219 ,   3635
06/06/22 ,   48.24 ,   48.47 ,   48.83 ,   47.75 ,   47.75 ,      23840 ,   2716
07/06/22 ,   48.54 ,   48.41 ,   48.54 ,   48.25 ,   48.45 ,      15373 ,   2919
08/06/22 ,   48.38 ,   48.45 ,   48.63 ,   48.29 ,   48.55 ,      17451 ,   3858
09/06/22 ,   47.76 ,   47.84 ,   48.47 ,   47.20 ,   48.38 ,      23528 ,   4973
10/06/22 ,   47.50 ,   47.37 ,   47.93 ,   46.96 ,   47.76 ,      19089 ,   2739
13/06/22 ,   46.89 ,   47.02 ,   47.50 ,   46.71 ,   47.50 ,      12349 ,   1338
14/06/22 ,   46.65 ,   46.95 ,   47.49 ,   46.55 ,   46.64 ,      16854 ,   3972
15/06/22 ,   46.37 ,   46.51 ,   46.97 ,   46.19 ,   46.65 ,      21946 ,   3740
17/06/22 ,   45.90 ,   46.21 ,   46.77 ,   45.77 ,   46.56 ,      22787 ,   3342
20/06/22 ,   46.02 ,   46.04 ,   46.64 ,   45.71 ,   46.08 ,      21063 ,   3241
21/06/22 ,   45.39 ,   46.03 ,   46.63 ,   45.29 ,   46.11 ,      23963 ,   3857
22/06/22 ,   45.40 ,   45.47 ,   46.10 ,   45.29 ,   45.39 ,      24889 ,   3958
23/06/22 ,   45.01 ,   45.23 ,   45.99 ,   44.85 ,   45.60 ,      25753 ,   2800
24/06/22 ,   44.67 ,   44.85 ,   45.95 ,   44.24 ,   45.00 ,      31784 ,   4804
27/06/22 ,   44.91 ,   44.84 ,   45.28 ,   44.55 ,   44.67 ,      19111 ,   3618
28/06/22 ,   44.02 ,   44.63 ,   45.41 ,   44.02 ,   44.84 ,      29753 ,   2696
29/06/22 ,   42.71 ,   43.21 ,   45.09 ,   42.70 ,   44.19 ,      51022 ,   4530
30/06/22 ,   42.95 ,   42.78 ,   43.55 ,   42.26 ,   42.88 ,      29755 ,   3603
01/07/22 ,   40.80 ,   41.06 ,   41.99 ,   40.45 ,   41.95 ,      66357 ,   4310
04/07/22 ,   40.81 ,   40.71 ,   40.84 ,   40.18 ,   40.82 ,      27520 ,   2427
05/07/22 ,   39.24 ,   39.78 ,   40.95 ,   39.05 ,   40.95 ,      63522 ,   4747
06/07/22 ,   38.81 ,   38.99 ,   39.96 ,   38.37 ,   39.25 ,      32735 ,   3510
07/07/22 ,   38.58 ,   38.69 ,   39.42 ,   38.47 ,   38.96 ,      29069 ,   2387
08/07/22 ,   38.64 ,   38.61 ,   39.10 ,   38.37 ,   38.58 ,      32911 ,   4712
11/07/22 ,   38.64 ,   38.66 ,   38.98 ,   38.42 ,   38.67 ,      20715 ,   2943
12/07/22 ,   38.81 ,   39.00 ,   39.49 ,   38.67 ,   38.78 ,      19390 ,   3263
13/07/22 ,   38.86 ,   39.16 ,   39.49 ,   38.81 ,   39.00 ,      19749 ,   1811
14/07/22 ,   39.83 ,   39.55 ,   39.98 ,   39.06 ,   39.06 ,      21535 ,   3002
15/07/22 ,   40.47 ,   40.79 ,   41.93 ,   39.83 ,   39.85 ,      30217 ,   4295
18/07/22 ,   40.40 ,   40.79 ,   41.53 ,   40.03 ,   40.47 ,      23036 ,   3264
19/07/22 ,   39.94 ,   40.38 ,   40.84 ,   39.88 ,   40.44 ,      18653 ,   2749
20/07/22 ,   39.99 ,   39.89 ,   40.63 ,   39.26 ,   39.26 ,      21554 ,   2604
21/07/22 ,   40.47 ,   40.39 ,   40.62 ,   40.03 ,   40.03 ,      10172 ,   1627
22/07/22 ,   41.51 ,   41.14 ,   41.86 ,   40.52 ,   40.52 ,      11980 ,   1687
25/07/22 ,   40.21 ,   41.67 ,   42.68 ,   40.09 ,   41.74 ,      24010 ,   2704
26/07/22 ,   41.40 ,   40.40 ,   42.02 ,   40.05 ,   40.35 ,      20247 ,   2723
27/07/22 ,   41.10 ,   40.85 ,   41.63 ,   40.25 ,   41.11 ,      16708 ,   2860
28/07/22 ,   40.62 ,   40.87 ,   41.52 ,   40.36 ,   41.10 ,      17976 ,   2591
29/07/22 ,   39.98 ,   40.43 ,   41.21 ,   39.87 ,   40.60 ,      26754 ,   4118
01/08/22 ,   39.11 ,   39.21 ,   40.13 ,   38.64 ,   40.13 ,      34049 ,   6487
02/08/22 ,   38.90 ,   39.18 ,   39.65 ,   38.80 ,   39.13 ,      20118 ,   2202
03/08/22 ,   38.31 ,   38.49 ,   39.45 ,   38.13 ,   39.08 ,      28473 ,   2356
04/08/22 ,   38.47 ,   38.25 ,   38.91 ,   37.89 ,   38.52 ,      25972 ,   2421
05/08/22 ,   38.41 ,   38.64 ,   38.93 ,   38.25 ,   38.49 ,      20397 ,   2030
08/08/22 ,   38.43 ,   38.45 ,   38.88 ,   38.31 ,   38.39 ,      22873 ,   2256
09/08/22 ,   38.27 ,   38.34 ,   38.44 ,   38.19 ,   38.44 ,      24549 ,   2493
10/08/22 ,   38.64 ,   38.63 ,   39.00 ,   38.28 ,   38.28 ,      19395 ,   3273
11/08/22 ,   38.91 ,   39.21 ,   39.86 ,   38.68 ,   38.75 ,      26899 ,   1884
12/08/22 ,   39.00 ,   38.91 ,   39.45 ,   38.47 ,   39.00 ,      38599 ,   3012
15/08/22 ,   40.53 ,   39.75 ,   40.73 ,   39.14 ,   39.14 ,      36221 ,   2837
16/08/22 ,   41.51 ,   41.05 ,   41.53 ,   39.89 ,   40.52 ,      24424 ,   3618
17/08/22 ,   41.10 ,   41.42 ,   41.71 ,   41.09 ,   41.44 ,      19350 ,   3714
18/08/22 ,   41.96 ,   41.74 ,   42.03 ,   41.24 ,   41.26 ,      22590 ,   2715
19/08/22 ,   41.53 ,   41.69 ,   41.96 ,   41.45 ,   41.96 ,      23923 ,   2614
22/08/22 ,   42.13 ,   41.96 ,   42.35 ,   41.54 ,   41.61 ,      20398 ,   2426
23/08/22 ,   43.31 ,   42.71 ,   43.31 ,   42.12 ,   42.17 ,      16059 ,   1901
24/08/22 ,   42.86 ,   43.07 ,   43.77 ,   42.20 ,   43.23 ,      25920 ,   2132
25/08/22 ,   43.20 ,   43.10 ,   43.43 ,   42.90 ,   43.06 ,      19881 ,   2755
26/08/22 ,   42.54 ,   42.97 ,   43.46 ,   42.07 ,   43.32 ,      18328 ,   1768
29/08/22 ,   43.22 ,   42.73 ,   43.30 ,   42.19 ,   42.56 ,      19640 ,   2185
30/08/22 ,   43.54 ,   43.47 ,   43.70 ,   43.22 ,   43.22 ,      16677 ,   2004
31/08/22 ,   43.41 ,   43.55 ,   44.06 ,   43.33 ,   43.42 ,      19427 ,   4884
01/09/22 ,   41.87 ,   42.48 ,   43.41 ,   41.87 ,   43.40 ,      25548 ,   4860
02/09/22 ,   40.79 ,   41.27 ,   42.44 ,   40.37 ,   41.97 ,      30018 ,   3785
05/09/22 ,   40.97 ,   41.17 ,   41.96 ,   40.79 ,   40.98 ,      29018 ,   4362
06/09/22 ,   41.15 ,   41.07 ,   41.86 ,   40.84 ,   41.12 ,      20471 ,   4013
08/09/22 ,   41.54 ,   41.39 ,   41.81 ,   40.80 ,   41.15 ,      15570 ,   2289
09/09/22 ,   42.61 ,   41.83 ,   42.62 ,   41.33 ,   41.33 ,      12313 ,   1200
12/09/22 ,   42.56 ,   42.31 ,   42.61 ,   41.93 ,   42.61 ,      14989 ,   1649
13/09/22 ,   41.71 ,   41.94 ,   42.61 ,   41.45 ,   42.56 ,      12407 ,   2191
14/09/22 ,   40.86 ,   41.17 ,   41.74 ,   40.79 ,   41.71 ,      17945 ,   1800
15/09/22 ,   40.56 ,   40.68 ,   40.86 ,   40.56 ,   40.79 ,      22039 ,   2268
16/09/22 ,   40.08 ,   40.24 ,   40.56 ,   40.08 ,   40.56 ,      19908 ,   1840
19/09/22 ,   40.34 ,   40.26 ,   40.40 ,   40.08 ,   40.12 ,      13582 ,   2205
20/09/22 ,   39.72 ,   40.51 ,   41.08 ,   39.70 ,   40.24 ,      18069 ,   1755
21/09/22 ,   40.15 ,   40.35 ,   40.96 ,   39.97 ,   40.11 ,      13318 ,   2954
22/09/22 ,   40.54 ,   40.45 ,   40.79 ,   40.21 ,   40.22 ,      11448 ,   1849
23/09/22 ,   40.44 ,   40.44 ,   40.96 ,   40.21 ,   40.54 ,      14001 ,   2103
26/09/22 ,   40.45 ,   40.35 ,   40.78 ,   40.20 ,   40.44 ,       9863 ,   1531
27/09/22 ,   39.89 ,   40.15 ,   40.98 ,   39.79 ,   40.43 ,      14337 ,   3118
28/09/22 ,   39.24 ,   39.63 ,   40.34 ,   39.21 ,   39.94 ,      17410 ,   4357
29/09/22 ,   39.12 ,   39.09 ,   39.33 ,   38.78 ,   39.24 ,      14786 ,   2136
30/09/22 ,   40.03 ,   39.32 ,   40.03 ,   38.97 ,   39.12 ,      13913 ,   1480
03/10/22 ,   39.95 ,   39.97 ,   40.34 ,   39.52 ,   39.98 ,      17075 ,   2349
04/10/22 ,   39.91 ,   39.86 ,   40.17 ,   39.69 ,   39.95 ,      13143 ,   1327
05/10/22 ,   39.90 ,   39.76 ,   40.15 ,   39.53 ,   39.69 ,      20703 ,   1455
06/10/22 ,   39.38 ,   39.55 ,   39.95 ,   39.08 ,   39.79 ,      27053 ,   2884
07/10/22 ,   39.33 ,   39.45 ,   39.64 ,   39.26 ,   39.38 ,      12234 ,   1320
10/10/22 ,   38.96 ,   39.17 ,   39.65 ,   38.59 ,   39.37 ,      18669 ,   1807
11/10/22 ,   38.64 ,   38.71 ,   39.07 ,   38.59 ,   39.07 ,      17392 ,   2255
13/10/22 ,   38.28 ,   38.52 ,   39.03 ,   38.20 ,   38.77 ,      16444 ,   2244
14/10/22 ,   38.40 ,   38.43 ,   38.87 ,   38.21 ,   38.45 ,      17607 ,   1906
17/10/22 ,   38.02 ,   38.29 ,   38.59 ,   38.01 ,   38.40 ,      18152 ,   2577
18/10/22 ,   38.23 ,   38.23 ,   38.43 ,   37.91 ,   38.03 ,      17650 ,   2007
19/10/22 ,   38.37 ,   38.39 ,   38.52 ,   38.28 ,   38.28 ,      11386 ,   1764
20/10/22 ,   38.16 ,   38.12 ,   38.36 ,   37.91 ,   38.28 ,      18771 ,   1561
21/10/22 ,   37.91 ,   37.93 ,   38.24 ,   37.65 ,   38.17 ,      19414 ,   2489
24/10/22 ,   38.04 ,   37.99 ,   38.19 ,   37.80 ,   37.91 ,      13274 ,   1652
25/10/22 ,   37.76 ,   37.83 ,   38.04 ,   37.70 ,   38.04 ,      17063 ,   2477
26/10/22 ,   37.73 ,   37.53 ,   37.87 ,   37.15 ,   37.76 ,      17544 ,   1798
27/10/22 ,   37.40 ,   37.47 ,   37.76 ,   37.28 ,   37.28 ,      12692 ,   1598
28/10/22 ,   37.15 ,   37.38 ,   37.74 ,   37.02 ,   37.41 ,      20184 ,   2313
31/10/22 ,   36.51 ,   36.72 ,   37.28 ,   36.12 ,   37.16 ,      21896 ,   2027
01/11/22 ,   36.62 ,   36.58 ,   37.05 ,   35.89 ,   37.05 ,      15561 ,   1522
03/11/22 ,   36.02 ,   36.15 ,   36.56 ,   36.02 ,   36.51 ,      24059 ,   2555
04/11/22 ,   35.54 ,   35.72 ,   36.01 ,   35.37 ,   35.97 ,      19718 ,   1797
07/11/22 ,   35.38 ,   35.46 ,   35.59 ,   35.36 ,   35.54 ,      21997 ,   2611
08/11/22 ,   35.02 ,   35.18 ,   35.45 ,   34.98 ,   35.38 ,      19514 ,   1974
09/11/22 ,   34.69 ,   34.65 ,   35.10 ,   34.47 ,   34.98 ,      22553 ,   2486
10/11/22 ,   33.19 ,   33.55 ,   34.67 ,   32.72 ,   34.67 ,      32044 ,   2661
11/11/22 ,   32.27 ,   32.16 ,   33.26 ,   31.45 ,   33.19 ,      30688 ,   3172
14/11/22 ,   32.87 ,   32.56 ,   32.87 ,   32.00 ,   32.27 ,      22515 ,   1548
16/11/22 ,   33.41 ,   32.81 ,   33.90 ,   32.43 ,   32.87 ,      27108 ,   4622
17/11/22 ,   33.57 ,   32.73 ,   33.57 ,   32.51 ,   33.41 ,      26514 ,   2645
18/11/22 ,   34.03 ,   33.78 ,   34.41 ,   33.32 ,   33.58 ,      13545 ,   1696
21/11/22 ,   33.96 ,   33.66 ,   34.24 ,   33.31 ,   34.05 ,      17778 ,   2043
22/11/22 ,   33.57 ,   33.53 ,   33.96 ,   33.18 ,   33.96 ,      18503 ,   2295
23/11/22 ,   33.26 ,   33.43 ,   33.57 ,   33.26 ,   33.55 ,      12517 ,   1171
24/11/22 ,   32.83 ,   32.94 ,   33.40 ,   32.51 ,   33.26 ,      14316 ,   2092
25/11/22 ,   32.51 ,   32.74 ,   33.21 ,   32.51 ,   32.83 ,      14545 ,   1666
28/11/22 ,   32.51 ,   32.45 ,   32.54 ,   32.27 ,   32.51 ,      19661 ,   1885
29/11/22 ,   31.73 ,   32.03 ,   32.47 ,   31.73 ,   32.47 ,      20315 ,   2280
30/11/22 ,   31.81 ,   31.42 ,   32.14 ,   30.42 ,   31.73 ,      38053 ,   5217
01/12/22 ,   29.84 ,   30.56 ,   31.63 ,   29.64 ,   31.56 ,      32286 ,   3523
02/12/22 ,   30.27 ,   30.13 ,   30.76 ,   29.82 ,   29.84 ,      17953 ,   1944
05/12/22 ,   30.34 ,   30.10 ,   30.65 ,   29.72 ,   30.27 ,      29036 ,   2351
06/12/22 ,   31.78 ,   31.01 ,   31.84 ,   30.46 ,   30.46 ,      22853 ,   2014
07/12/22 ,   32.89 ,   33.36 ,   34.50 ,   31.35 ,   31.56 ,      22658 ,   1803
08/12/22 ,   30.42 ,   31.20 ,   33.48 ,   30.42 ,   32.94 ,      35212 ,   2673
09/12/22 ,   30.47 ,   30.70 ,   31.09 ,   30.43 ,   30.66 ,       9082 ,    948
12/12/22 ,   30.31 ,   30.17 ,   30.74 ,   29.85 ,   30.48 ,      18388 ,   2102
13/12/22 ,   30.30 ,   30.40 ,   30.71 ,   30.13 ,   30.31 ,      12140 ,   1981
14/12/22 ,   29.93 ,   30.08 ,   30.49 ,   29.75 ,   30.27 ,      24898 ,   2910
15/12/22 ,   29.59 ,   29.79 ,   30.30 ,   29.42 ,   29.93 ,      12422 ,   2056
16/12/22 ,   29.63 ,   29.51 ,   30.06 ,   29.15 ,   29.59 ,      17840 ,   1983
19/12/22 ,   28.65 ,   28.96 ,   29.79 ,   28.56 ,   29.79 ,      18537 ,   2906
20/12/22 ,   28.77 ,   28.67 ,   29.27 ,   28.56 ,   28.64 ,      18556 ,   2015
21/12/22 ,   28.81 ,   28.97 ,   29.24 ,   28.72 ,   28.77 ,      18654 ,   1715
22/12/22 ,   27.85 ,   28.61 ,   29.16 ,   27.85 ,   28.80 ,      31512 ,   3263
23/12/22 ,   27.76 ,   27.76 ,   28.27 ,   27.49 ,   27.85 ,      21383 ,   3453
26/12/22 ,   28.38 ,   28.37 ,   28.71 ,   27.76 ,   27.76 ,      15765 ,   2872
27/12/22 ,   28.65 ,   28.50 ,   28.66 ,   28.27 ,   28.38 ,       9679 ,   1665
28/12/22 ,   28.64 ,   28.55 ,   28.84 ,   28.19 ,   28.65 ,      19200 ,   3462
29/12/22 ,   28.78 ,   28.62 ,   28.81 ,   28.28 ,   28.64 ,      11458 ,   1812
02/01/23 ,   29.12 ,   29.15 ,   29.40 ,   29.02 ,   29.05 ,      12616 ,   1154
03/01/23 ,   29.23 ,   29.24 ,   29.48 ,   29.11 ,   29.12 ,      12390 ,   1344
04/01/23 ,   30.05 ,   29.34 ,   30.05 ,   29.00 ,   29.23 ,      11565 ,   1439
05/01/23 ,   32.02 ,   29.96 ,   32.02 ,   29.27 ,   30.04 ,      11097 ,   1187
06/01/23 ,   30.61 ,   30.83 ,   32.01 ,   30.59 ,   32.01 ,      17544 ,   1828
09/01/23 ,   30.25 ,   30.24 ,   30.68 ,   29.79 ,   30.61 ,      17679 ,   1824
10/01/23 ,   31.00 ,   30.63 ,   31.00 ,   30.17 ,   30.25 ,      15285 ,   2053
11/01/23 ,   30.83 ,   30.58 ,   31.07 ,   30.05 ,   31.00 ,      12425 ,   1959
12/01/23 ,   30.31 ,   30.62 ,   31.06 ,   30.31 ,   30.83 ,       9795 ,   1269
13/01/23 ,   30.26 ,   30.51 ,   30.80 ,   30.25 ,   30.32 ,      13882 ,   1908
16/01/23 ,   30.13 ,   30.26 ,   30.55 ,   30.04 ,   30.26 ,      11153 ,   1276
17/01/23 ,   30.45 ,   30.27 ,   30.57 ,   30.09 ,   30.09 ,       9888 ,   1616
18/01/23 ,   30.23 ,   30.27 ,   30.58 ,   30.10 ,   30.45 ,      11750 ,   1599
19/01/23 ,   29.79 ,   30.14 ,   30.51 ,   29.79 ,   30.24 ,      19205 ,   3419
20/01/23 ,   30.11 ,   29.99 ,   30.34 ,   29.79 ,   29.79 ,      16801 ,   1400
23/01/23 ,   29.97 ,   30.08 ,   30.43 ,   29.81 ,   30.13 ,      11998 ,   1755
24/01/23 ,   29.95 ,   29.84 ,   30.05 ,   29.68 ,   29.97 ,      17463 ,   1317
25/01/23 ,   29.78 ,   30.08 ,   30.34 ,   29.67 ,   29.96 ,      13698 ,   1638
26/01/23 ,   29.68 ,   29.59 ,   30.31 ,   29.25 ,   29.87 ,      13749 ,   1476
27/01/23 ,   29.45 ,   29.54 ,   29.79 ,   29.31 ,   29.68 ,      16477 ,   2310
30/01/23 ,   29.55 ,   29.51 ,   29.68 ,   29.37 ,   29.45 ,      14285 ,   1549
31/01/23 ,   29.40 ,   29.51 ,   29.68 ,   29.10 ,   29.55 ,      17551 ,   1616
01/02/23 ,   29.30 ,   29.37 ,   29.95 ,   28.90 ,   29.53 ,      17193 ,   2176
02/02/23 ,   29.14 ,   29.18 ,   29.37 ,   29.11 ,   29.20 ,      12200 ,   1183
03/02/23 ,   29.46 ,   29.39 ,   29.94 ,   29.12 ,   29.14 ,      10951 ,   1745
06/02/23 ,   29.27 ,   29.39 ,   29.74 ,   29.19 ,   29.46 ,       9864 ,   1053
07/02/23 ,   29.15 ,   29.19 ,   29.45 ,   29.12 ,   29.27 ,       9692 ,   1063
08/02/23 ,   29.23 ,   29.10 ,   29.35 ,   28.78 ,   29.13 ,      13573 ,   2268
09/02/23 ,   29.09 ,   28.98 ,   29.34 ,   28.79 ,   29.34 ,       9542 ,   1989
10/02/23 ,   28.45 ,   28.70 ,   29.09 ,   28.37 ,   29.09 ,      16675 ,   3649
13/02/23 ,   27.97 ,   28.20 ,   28.90 ,   27.78 ,   28.45 ,      16426 ,   3118
14/02/23 ,   28.09 ,   28.05 ,   28.16 ,   27.96 ,   27.97 ,      19753 ,   1492
15/02/23 ,   28.25 ,   28.18 ,   28.80 ,   27.95 ,   28.09 ,      13348 ,   1415
16/02/23 ,   28.54 ,   28.17 ,   28.65 ,   27.81 ,   28.28 ,      14880 ,   1463
17/02/23 ,   28.51 ,   28.24 ,   28.54 ,   27.62 ,   28.41 ,      14939 ,   1499
22/02/23 ,   28.57 ,   28.51 ,   28.63 ,   28.37 ,   28.51 ,       9756 ,   1213
23/02/23 ,   28.29 ,   28.31 ,   28.71 ,   27.81 ,   28.70 ,      24904 ,   1942
24/02/23 ,   28.21 ,   27.94 ,   28.66 ,   27.52 ,   28.41 ,      18989 ,   1636
27/02/23 ,   28.14 ,   28.23 ,   28.53 ,   27.82 ,   28.32 ,      15634 ,   2830
28/02/23 ,   27.52 ,   28.02 ,   28.57 ,   27.42 ,   28.14 ,      21652 ,   2371
01/03/23 ,   25.46 ,   25.17 ,   25.98 ,   23.98 ,   25.32 ,      51724 ,   4113
02/03/23 ,   24.51 ,   24.68 ,   25.46 ,   24.47 ,   25.46 ,      42859 ,   3320
03/03/23 ,   25.00 ,   24.57 ,   25.48 ,   24.17 ,   24.51 ,      25679 ,   2206
06/03/23 ,   24.47 ,   24.53 ,   25.00 ,   24.31 ,   25.00 ,      21468 ,   1892
07/03/23 ,   24.28 ,   24.27 ,   24.47 ,   24.16 ,   24.38 ,      20545 ,   1525
08/03/23 ,   24.01 ,   23.94 ,   24.28 ,   23.70 ,   24.28 ,      16098 ,   1960
09/03/23 ,   23.62 ,   23.65 ,   24.04 ,   23.39 ,   24.01 ,      17418 ,   3152
10/03/23 ,   23.51 ,   23.26 ,   23.62 ,   22.89 ,   23.62 ,      14991 ,   1760
13/03/23 ,   22.92 ,   23.05 ,   23.50 ,   22.89 ,   23.50 ,      22136 ,   2160
14/03/23 ,   22.29 ,   22.55 ,   22.93 ,   22.22 ,   22.92 ,      29159 ,   2375
15/03/23 ,   21.94 ,   21.99 ,   22.26 ,   21.68 ,   22.14 ,      21201 ,   1701
16/03/23 ,   21.42 ,   21.52 ,   22.21 ,   21.21 ,   21.93 ,      16190 ,   3307
17/03/23 ,   21.10 ,   21.19 ,   21.42 ,   20.98 ,   21.27 ,      23317 ,   2294
20/03/23 ,   20.89 ,   20.69 ,   21.41 ,   20.24 ,   21.10 ,      22633 ,   2968
21/03/23 ,   20.48 ,   20.57 ,   20.89 ,   20.48 ,   20.51 ,      18974 ,   2036
22/03/23 ,   20.62 ,   20.61 ,   20.86 ,   20.42 ,   20.51 ,      14759 ,   1779
23/03/23 ,   20.28 ,   20.42 ,   20.61 ,   20.05 ,   20.58 ,      10852 ,    853
24/03/23 ,   21.42 ,   21.33 ,   22.14 ,   20.52 ,   20.69 ,      37463 ,   2013
27/03/23 ,   21.86 ,   21.81 ,   22.03 ,   21.17 ,   21.83 ,      22910 ,   2068
28/03/23 ,   22.71 ,   22.22 ,   22.77 ,   21.94 ,   22.18 ,      13016 ,   1852
29/03/23 ,   23.77 ,   23.26 ,   23.77 ,   22.56 ,   22.65 ,      19959 ,   1238
30/03/23 ,   24.34 ,   24.44 ,   25.00 ,   23.60 ,   23.84 ,      26372 ,   1991
31/03/23 ,   23.57 ,   23.66 ,   24.32 ,   23.23 ,   24.00 ,      20676 ,   1569
03/04/23 ,   23.39 ,   22.83 ,   23.68 ,   21.96 ,   23.65 ,      22332 ,   2734
04/04/23 ,   24.41 ,   23.99 ,   24.71 ,   23.05 ,   23.32 ,      24924 ,   1648
05/04/23 ,   24.52 ,   23.81 ,   24.52 ,   22.97 ,   24.25 ,      15068 ,   2125
06/04/23 ,   23.86 ,   23.74 ,   24.25 ,   22.99 ,   24.25 ,      19317 ,   1488
10/04/23 ,   22.96 ,   23.16 ,   24.13 ,   22.43 ,   23.87 ,      10415 ,   2069
11/04/23 ,   22.62 ,   22.20 ,   23.04 ,   21.91 ,   22.96 ,      19249 ,   2586
12/04/23 ,   22.36 ,   22.14 ,   22.83 ,   21.96 ,   22.64 ,      14304 ,   1719
13/04/23 ,   21.78 ,   21.88 ,   22.34 ,   21.42 ,   22.06 ,       7590 ,   1523
14/04/23 ,   21.96 ,   21.62 ,   21.96 ,   21.35 ,   21.78 ,      14335 ,   2757
17/04/23 ,   22.23 ,   22.06 ,   22.32 ,   21.52 ,   21.96 ,      19781 ,   2032
18/04/23 ,   22.06 ,   22.04 ,   22.59 ,   21.79 ,   22.22 ,       8765 ,   1448
19/04/23 ,   21.81 ,   21.69 ,   21.96 ,   21.52 ,   21.94 ,       8295 ,   1141
20/04/23 ,   21.50 ,   21.58 ,   22.05 ,   20.99 ,   21.91 ,      10757 ,   1520
24/04/23 ,   21.96 ,   21.52 ,   21.96 ,   21.04 ,   21.50 ,      19017 ,   1554
25/04/23 ,   21.56 ,   21.59 ,   22.00 ,   21.14 ,   21.96 ,      13682 ,   1434
26/04/23 ,   21.32 ,   21.35 ,   21.56 ,   21.13 ,   21.56 ,      11659 ,   1038
27/04/23 ,   21.28 ,   21.26 ,   21.51 ,   21.13 ,   21.32 ,      11758 ,   1170
28/04/23 ,   21.20 ,   21.24 ,   21.56 ,   21.13 ,   21.27 ,      20943 ,   1098
02/05/23 ,   21.31 ,   21.30 ,   21.39 ,   21.20 ,   21.28 ,      11527 ,   1395
03/05/23 ,   21.28 ,   21.32 ,   21.61 ,   21.27 ,   21.35 ,       9184 ,    926
04/05/23 ,   21.14 ,   21.23 ,   21.37 ,   21.07 ,   21.36 ,      11136 ,    862
05/05/23 ,   21.25 ,   21.16 ,   21.27 ,   21.10 ,   21.14 ,      12680 ,   1035
08/05/23 ,   21.17 ,   21.26 ,   21.59 ,   21.14 ,   21.22 ,      14076 ,   1836
09/05/23 ,   21.21 ,   21.19 ,   21.48 ,   21.14 ,   21.17 ,       8623 ,    743
10/05/23 ,   21.25 ,   21.39 ,   21.95 ,   21.14 ,   21.21 ,       9564 ,   1531
11/05/23 ,   21.24 ,   21.34 ,   21.85 ,   21.14 ,   21.27 ,      12918 ,   2504
12/05/23 ,   21.25 ,   21.25 ,   21.39 ,   21.14 ,   21.39 ,      13112 ,   1565
15/05/23 ,   21.87 ,   21.77 ,   22.05 ,   21.14 ,   21.25 ,      21104 ,   3463
16/05/23 ,   21.85 ,   21.89 ,   22.05 ,   21.78 ,   21.91 ,      15765 ,   1117
17/05/23 ,   21.78 ,   21.83 ,   22.06 ,   21.59 ,   21.85 ,      13717 ,   1062
18/05/23 ,   21.98 ,   22.02 ,   22.42 ,   21.78 ,   21.98 ,      13025 ,   1367
19/05/23 ,   22.14 ,   22.09 ,   22.27 ,   21.78 ,   22.04 ,       8016 ,   2113
22/05/23 ,   22.10 ,   22.10 ,   22.23 ,   21.91 ,   22.22 ,      10470 ,   1609
23/05/23 ,   22.17 ,   22.14 ,   22.32 ,   22.02 ,   22.10 ,      11980 ,   1231
24/05/23 ,   22.14 ,   22.17 ,   22.56 ,   21.97 ,   22.52 ,       8706 ,   1017
25/05/23 ,   22.06 ,   22.09 ,   22.48 ,   21.86 ,   22.14 ,      17181 ,   1228
26/05/23 ,   22.07 ,   22.08 ,   22.22 ,   22.06 ,   22.06 ,       7854 ,   1259
29/05/23 ,   22.05 ,   22.05 ,   22.07 ,   21.97 ,   22.06 ,       8961 ,    776
30/05/23 ,   21.81 ,   21.91 ,   22.07 ,   21.59 ,   22.06 ,      11450 ,   1052
31/05/23 ,   21.59 ,   21.83 ,   22.06 ,   21.59 ,   21.81 ,       6969 ,    955
01/06/23 ,   21.29 ,   21.42 ,   21.68 ,   21.14 ,   21.58 ,      14620 ,   1421
02/06/23 ,   21.40 ,   21.44 ,   21.66 ,   21.29 ,   21.29 ,       7690 ,    889
05/06/23 ,   21.24 ,   21.32 ,   21.67 ,   21.17 ,   21.40 ,      14714 ,   1137
06/06/23 ,   21.26 ,   21.26 ,   21.52 ,   21.16 ,   21.23 ,      15053 ,   2569
07/06/23 ,   21.27 ,   21.31 ,   21.52 ,   21.23 ,   21.26 ,      14655 ,   1130
09/06/23 ,   21.36 ,   21.39 ,   21.54 ,   21.25 ,   21.27 ,      11161 ,   1224
12/06/23 ,   21.38 ,   21.32 ,   21.45 ,   21.24 ,   21.37 ,      13453 ,   1278
13/06/23 ,   21.30 ,   21.42 ,   21.68 ,   21.15 ,   21.38 ,      14725 ,    977
14/06/23 ,   21.44 ,   21.49 ,   21.77 ,   21.26 ,   21.30 ,      12876 ,   1099
15/06/23 ,   21.51 ,   21.50 ,   21.68 ,   21.37 ,   21.44 ,      16560 ,   1462
16/06/23 ,   21.51 ,   21.51 ,   21.63 ,   21.42 ,   21.42 ,      12009 ,   1043
19/06/23 ,   21.42 ,   21.53 ,   21.62 ,   21.42 ,   21.56 ,      14161 ,   1401
20/06/23 ,   21.50 ,   21.50 ,   21.62 ,   21.42 ,   21.43 ,       9330 ,    857
21/06/23 ,   21.48 ,   21.51 ,   21.59 ,   21.42 ,   21.50 ,       9154 ,   1008
22/06/23 ,   21.32 ,   21.41 ,   21.54 ,   21.26 ,   21.48 ,      13036 ,   2070
23/06/23 ,   21.27 ,   21.33 ,   21.51 ,   21.24 ,   21.44 ,      12441 ,   1462
26/06/23 ,   21.18 ,   21.24 ,   21.51 ,   21.15 ,   21.29 ,      14213 ,   1222
27/06/23 ,   21.30 ,   21.27 ,   21.45 ,   21.15 ,   21.18 ,       9183 ,    993
28/06/23 ,   21.11 ,   21.14 ,   21.29 ,   21.06 ,   21.29 ,      13758 ,   1179
29/06/23 ,   21.14 ,   21.12 ,   21.24 ,   21.05 ,   21.12 ,      18470 ,    972
30/06/23 ,   21.24 ,   21.28 ,   21.42 ,   21.09 ,   21.09 ,      16132 ,   1477
03/07/23 ,   21.38 ,   21.27 ,   21.42 ,   21.11 ,   21.24 ,      15943 ,   1475
04/07/23 ,   21.36 ,   21.30 ,   21.37 ,   21.24 ,   21.28 ,      11219 ,    875
05/07/23 ,   21.25 ,   21.34 ,   21.45 ,   21.24 ,   21.35 ,      10121 ,   1047
06/07/23 ,   21.30 ,   21.29 ,   21.42 ,   21.17 ,   21.32 ,      11432 ,    980
07/07/23 ,   21.40 ,   21.37 ,   21.43 ,   21.30 ,   21.40 ,      10450 ,   1180
10/07/23 ,   21.27 ,   21.34 ,   21.43 ,   21.24 ,   21.42 ,       7660 ,   1178
11/07/23 ,   21.25 ,   21.27 ,   21.37 ,   21.23 ,   21.27 ,       7871 ,   1053
12/07/23 ,   21.21 ,   21.24 ,   21.42 ,   21.14 ,   21.25 ,      11085 ,   1055
13/07/23 ,   21.27 ,   21.21 ,   21.40 ,   21.13 ,   21.40 ,       9632 ,   1173
14/07/23 ,   21.32 ,   21.30 ,   21.40 ,   21.13 ,   21.31 ,      11997 ,   1019
17/07/23 ,   21.24 ,   21.29 ,   21.42 ,   21.24 ,   21.27 ,      10340 ,   1096
18/07/23 ,   21.37 ,   21.23 ,   21.42 ,   21.14 ,   21.24 ,      17338 ,   1914
19/07/23 ,   21.16 ,   21.27 ,   21.42 ,   21.15 ,   21.37 ,      14508 ,   2765
20/07/23 ,   21.21 ,   21.18 ,   21.21 ,   21.13 ,   21.16 ,       9740 ,   1035
21/07/23 ,   21.09 ,   21.15 ,   21.21 ,   21.09 ,   21.12 ,      12752 ,    777
24/07/23 ,   21.13 ,   21.05 ,   21.32 ,   20.95 ,   21.09 ,      18661 ,   2198
25/07/23 ,   21.00 ,   21.03 ,   21.13 ,   20.96 ,   21.09 ,      18434 ,   1788
26/07/23 ,   20.94 ,   20.96 ,   21.09 ,   20.87 ,   21.04 ,      13648 ,   1053
27/07/23 ,   20.91 ,   20.93 ,   21.04 ,   20.91 ,   20.94 ,      14177 ,   1436
28/07/23 ,   20.86 ,   20.88 ,   21.05 ,   20.85 ,   20.91 ,      11340 ,    711
31/07/23 ,   20.76 ,   20.70 ,   20.85 ,   20.66 ,   20.83 ,      22145 ,   1064
01/08/23 ,   20.76 ,   20.70 ,   20.85 ,   20.52 ,   20.76 ,      16181 ,    958
02/08/23 ,   20.51 ,   20.60 ,   20.77 ,   20.49 ,   20.76 ,      20666 ,   1061
03/08/23 ,   20.53 ,   20.50 ,   20.57 ,   20.49 ,   20.51 ,      13539 ,    800
04/08/23 ,   20.55 ,   20.54 ,   20.61 ,   20.50 ,   20.53 ,      10355 ,   1123
07/08/23 ,   20.79 ,   20.56 ,   21.05 ,   20.51 ,   20.55 ,      15254 ,   1534
08/08/23 ,   20.59 ,   20.58 ,   20.74 ,   20.53 ,   20.62 ,      13209 ,    855
09/08/23 ,   20.56 ,   20.59 ,   20.63 ,   20.55 ,   20.59 ,      11739 ,   3153
10/08/23 ,   20.66 ,   20.58 ,   20.69 ,   20.55 ,   20.56 ,      11953 ,   1071
11/08/23 ,   20.62 ,   20.59 ,   20.76 ,   20.55 ,   20.58 ,      60577 ,   2749
14/08/23 ,   20.73 ,   20.57 ,   20.76 ,   20.54 ,   20.60 ,      13551 ,    851
15/08/23 ,   20.55 ,   20.55 ,   20.71 ,   20.54 ,   20.66 ,      19789 ,   2342
16/08/23 ,   20.60 ,   20.61 ,   20.79 ,   20.49 ,   20.76 ,      14646 ,   2520
17/08/23 ,   21.21 ,   20.96 ,   21.23 ,   20.55 ,   20.60 ,      23469 ,   3106
18/08/23 ,   21.15 ,   21.06 ,   21.20 ,   20.96 ,   20.99 ,      12879 ,    859
21/08/23 ,   21.14 ,   21.07 ,   21.20 ,   20.94 ,   21.15 ,      18469 ,   1055
22/08/23 ,   21.17 ,   21.13 ,   21.41 ,   21.07 ,   21.14 ,      12596 ,   1867
23/08/23 ,   21.06 ,   21.03 ,   21.21 ,   20.94 ,   21.17 ,      10731 ,   1046
24/08/23 ,   20.98 ,   21.01 ,   21.14 ,   20.94 ,   21.07 ,      10588 ,   2577
25/08/23 ,   20.99 ,   20.97 ,   21.00 ,   20.91 ,   20.98 ,      12164 ,    716
28/08/23 ,   21.00 ,   20.92 ,   21.00 ,   20.91 ,   20.99 ,       9848 ,   1183
29/08/23 ,   20.93 ,   20.94 ,   21.04 ,   20.91 ,   20.98 ,      11591 ,    525
30/08/23 ,   21.15 ,   21.01 ,   21.18 ,   20.91 ,   20.94 ,      13073 ,   2036
31/08/23 ,   20.72 ,   20.98 ,   21.18 ,   20.72 ,   21.18 ,       9874 ,    877
01/09/23 ,   21.15 ,   21.04 ,   21.50 ,   20.72 ,   20.81 ,      15274 ,    674
04/09/23 ,   21.31 ,   21.19 ,   21.50 ,   21.04 ,   21.22 ,      20262 ,   3108
05/09/23 ,   21.24 ,   21.16 ,   21.38 ,   21.05 ,   21.14 ,      16351 ,    759
06/09/23 ,   21.14 ,   21.22 ,   21.41 ,   21.08 ,   21.24 ,      10614 ,    985
08/09/23 ,   21.08 ,   21.09 ,   21.27 ,   21.07 ,   21.14 ,      12521 ,    860
11/09/23 ,   20.87 ,   21.06 ,   21.21 ,   20.87 ,   21.14 ,      29315 ,   2919
12/09/23 ,   21.23 ,   21.01 ,   21.23 ,   20.85 ,   20.87 ,      16724 ,   1344
13/09/23 ,   20.87 ,   20.89 ,   21.22 ,   20.85 ,   21.14 ,      12993 ,   1062
14/09/23 ,   20.89 ,   20.77 ,   20.97 ,   20.59 ,   20.89 ,      20054 ,   2292
15/09/23 ,   21.33 ,   20.90 ,   21.35 ,   20.67 ,   20.88 ,      19782 ,   2676
18/09/23 ,   21.06 ,   20.96 ,   21.32 ,   20.85 ,   21.32 ,      19638 ,   1435
19/09/23 ,   20.93 ,   20.75 ,   21.00 ,   20.67 ,   20.99 ,      30571 ,   4544
20/09/23 ,   20.76 ,   20.69 ,   20.82 ,   20.59 ,   20.82 ,      15731 ,   1208
21/09/23 ,   20.61 ,   20.67 ,   20.82 ,   20.57 ,   20.65 ,      19373 ,   2645
22/09/23 ,   20.58 ,   20.57 ,   20.71 ,   20.39 ,   20.66 ,      26505 ,    965
25/09/23 ,   20.39 ,   20.43 ,   20.65 ,   20.39 ,   20.58 ,      16671 ,    690
26/09/23 ,   20.54 ,   20.42 ,   20.78 ,   20.39 ,   20.39 ,      17361 ,    974
27/09/23 ,   20.51 ,   20.33 ,   20.53 ,   20.20 ,   20.49 ,      26274 ,   2249
28/09/23 ,   20.32 ,   20.24 ,   20.51 ,   20.20 ,   20.51 ,      12580 ,    938
29/09/23 ,   20.46 ,   20.35 ,   20.47 ,   20.20 ,   20.32 ,      19937 ,   2505
02/10/23 ,   20.35 ,   20.36 ,   20.94 ,   20.19 ,   20.94 ,       7525 ,    919
03/10/23 ,   20.35 ,   20.35 ,   20.44 ,   20.23 ,   20.35 ,      13821 ,   1831
04/10/23 ,   20.04 ,   20.20 ,   20.35 ,   20.04 ,   20.35 ,      10520 ,    886
05/10/23 ,   20.02 ,   20.03 ,   20.29 ,   20.02 ,   20.05 ,       9117 ,   1973
06/10/23 ,   20.03 ,   20.07 ,   20.24 ,   20.02 ,   20.19 ,       9666 ,   1950
09/10/23 ,   20.02 ,   20.02 ,   20.06 ,   20.02 ,   20.03 ,      13354 ,    452
10/10/23 ,   19.79 ,   19.99 ,   20.09 ,   19.74 ,   20.09 ,      18391 ,   2440
11/10/23 ,   19.73 ,   19.74 ,   19.90 ,   19.69 ,   19.78 ,       7864 ,    448
13/10/23 ,   19.56 ,   19.47 ,   19.78 ,   19.42 ,   19.78 ,      11203 ,    602
16/10/23 ,   19.02 ,   19.20 ,   19.72 ,   18.83 ,   19.56 ,      16373 ,   1499
17/10/23 ,   19.14 ,   19.01 ,   19.66 ,   18.71 ,   19.02 ,      22149 ,   3041
18/10/23 ,   19.17 ,   19.14 ,   19.45 ,   18.93 ,   19.14 ,       7649 ,   1729
19/10/23 ,   19.08 ,   19.09 ,   19.40 ,   18.97 ,   19.16 ,       8251 ,   2591
20/10/23 ,   18.79 ,   18.73 ,   19.09 ,   18.29 ,   19.07 ,      22701 ,   2216
23/10/23 ,   18.31 ,   18.40 ,   18.79 ,   18.21 ,   18.79 ,      20344 ,    969
24/10/23 ,   18.38 ,   18.27 ,   18.38 ,   18.26 ,   18.29 ,      16356 ,   1398
25/10/23 ,   18.15 ,   18.17 ,   18.36 ,   18.15 ,   18.34 ,      11781 ,   1390
26/10/23 ,   18.15 ,   18.15 ,   18.19 ,   18.15 ,   18.15 ,      16989 ,   2017
27/10/23 ,   18.15 ,   18.17 ,   18.30 ,   18.12 ,   18.15 ,      15559 ,   2038
30/10/23 ,   18.16 ,   18.15 ,   18.21 ,   18.14 ,   18.15 ,      10070 ,   1091
31/10/23 ,   18.14 ,   18.14 ,   18.20 ,   18.14 ,   18.14 ,      11333 ,    817
01/11/23 ,   18.11 ,   18.10 ,   18.21 ,   17.92 ,   18.14 ,      11893 ,    650
03/11/23 ,   18.11 ,   18.12 ,   18.21 ,   18.11 ,   18.12 ,      14202 ,    875
06/11/23 ,   18.12 ,   18.12 ,   18.23 ,   18.11 ,   18.11 ,      11996 ,   1390
07/11/23 ,   18.10 ,   18.14 ,   18.26 ,   18.09 ,   18.17 ,      11782 ,    743
08/11/23 ,   18.10 ,   18.10 ,   18.19 ,   18.10 ,   18.10 ,      10878 ,    708
09/11/23 ,   18.16 ,   18.10 ,   18.17 ,   18.10 ,   18.10 ,      18066 ,   1040
10/11/23 ,   18.10 ,   18.10 ,   18.17 ,   18.08 ,   18.16 ,       8900 ,    736
13/11/23 ,   18.10 ,   18.10 ,   18.18 ,   18.10 ,   18.10 ,      10998 ,    682
14/11/23 ,   18.10 ,   18.10 ,   18.14 ,   18.10 ,   18.10 ,       9695 ,    756
16/11/23 ,   18.04 ,   18.08 ,   18.12 ,   18.04 ,   18.10 ,      28341 ,   1739
17/11/23 ,   18.05 ,   18.04 ,   18.13 ,   17.99 ,   18.04 ,      10384 ,   1247
20/11/23 ,   17.99 ,   17.99 ,   18.04 ,   17.99 ,   18.00 ,      13566 ,   1622
21/11/23 ,   17.99 ,   17.99 ,   18.04 ,   17.99 ,   17.99 ,      16089 ,   1288
22/11/23 ,   17.95 ,   17.96 ,   18.02 ,   17.90 ,   17.99 ,      25262 ,    730
23/11/23 ,   17.84 ,   17.88 ,   17.95 ,   17.79 ,   17.95 ,      15697 ,    553
24/11/23 ,   17.60 ,   17.75 ,   17.90 ,   17.57 ,   17.86 ,       8948 ,   1457
27/11/23 ,   17.48 ,   17.52 ,   17.69 ,   17.48 ,   17.60 ,      28772 ,    946
28/11/23 ,   17.41 ,   17.47 ,   17.54 ,   17.27 ,   17.48 ,       9173 ,    995
29/11/23 ,   17.32 ,   17.31 ,   17.48 ,   17.27 ,   17.27 ,      12965 ,   1121
30/11/23 ,   17.43 ,   17.41 ,   17.43 ,   17.29 ,   17.31 ,      74563 ,    588
01/12/23 ,   17.41 ,   17.42 ,   17.48 ,   17.37 ,   17.42 ,      69144 ,   2062
04/12/23 ,   17.41 ,   17.41 ,   17.46 ,   17.41 ,   17.41 ,      76334 ,    904
05/12/23 ,   17.41 ,   17.41 ,   17.46 ,   17.41 ,   17.41 ,       8760 ,    359
06/12/23 ,   17.20 ,   17.30 ,   17.47 ,   17.10 ,   17.41 ,      11968 ,   1045
07/12/23 ,   17.11 ,   17.14 ,   17.28 ,   17.11 ,   17.20 ,      14505 ,    725
08/12/23 ,   17.48 ,   17.30 ,   17.48 ,   17.11 ,   17.11 ,      68976 ,   1274
11/12/23 ,   17.31 ,   17.62 ,   17.90 ,   17.30 ,   17.51 ,      12611 ,   2169
12/12/23 ,   17.48 ,   17.40 ,   17.66 ,   17.31 ,   17.40 ,       8191 ,   1136
13/12/23 ,   18.00 ,   18.07 ,   18.27 ,   17.86 ,   17.86 ,      19004 ,   1130
14/12/23 ,   19.34 ,   18.71 ,   19.48 ,   17.96 ,   17.96 ,      20403 ,   1977
15/12/23 ,   20.48 ,   20.16 ,   20.57 ,   19.34 ,   19.34 ,      16125 ,   1102
18/12/23 ,   20.89 ,   20.93 ,   21.23 ,   20.49 ,   20.78 ,     114854 ,   1669
19/12/23 ,   21.16 ,   20.89 ,   21.30 ,   20.38 ,   21.03 ,      21636 ,   1567
20/12/23 ,   20.89 ,   20.94 ,   21.31 ,   20.51 ,   21.22 ,      13820 ,   1306
21/12/23 ,   20.98 ,   21.12 ,   21.36 ,   20.89 ,   20.89 ,      18988 ,    677
22/12/23 ,   21.55 ,   21.46 ,   21.86 ,   21.17 ,   21.22 ,      21220 ,   1205
26/12/23 ,   21.45 ,   21.47 ,   21.84 ,   21.18 ,   21.84 ,       8961 ,    722
27/12/23 ,   21.45 ,   21.38 ,   21.51 ,   21.37 ,   21.37 ,      12491 ,   1114
28/12/23 ,   21.63 ,   21.56 ,   21.74 ,   21.37 ,   21.47 ,       7410 ,    854
02/01/24 ,   21.28 ,   21.49 ,   21.85 ,   20.95 ,   21.63 ,      11120 ,   1320
03/01/24 ,   21.21 ,   21.19 ,   21.41 ,   20.95 ,   21.37 ,       8780 ,   1485
04/01/24 ,   21.20 ,   21.16 ,   21.27 ,   21.14 ,   21.21 ,       5502 ,    748
05/01/24 ,   21.15 ,   21.15 ,   21.20 ,   21.14 ,   21.20 ,       4772 ,   1046
08/01/24 ,   21.15 ,   21.14 ,   21.27 ,   21.14 ,   21.15 ,      12583 ,   2026
09/01/24 ,   21.07 ,   21.13 ,   21.22 ,   21.04 ,   21.15 ,      10708 ,    860
10/01/24 ,   20.94 ,   20.87 ,   21.11 ,   20.61 ,   21.07 ,       9277 ,   2011
11/01/24 ,   20.66 ,   20.76 ,   21.00 ,   20.51 ,   20.94 ,      14268 ,   1950
12/01/24 ,   20.53 ,   20.62 ,   20.79 ,   20.49 ,   20.66 ,      14428 ,    605
15/01/24 ,   20.41 ,   20.46 ,   20.54 ,   20.34 ,   20.52 ,       8487 ,    745
16/01/24 ,   20.54 ,   20.46 ,   20.54 ,   20.41 ,   20.41 ,      12952 ,   2152
17/01/24 ,   20.43 ,   20.42 ,   20.53 ,   20.41 ,   20.53 ,       6119 ,    513
18/01/24 ,   20.49 ,   20.50 ,   20.64 ,   20.41 ,   20.51 ,      19658 ,   1384
19/01/24 ,   20.48 ,   20.36 ,   20.49 ,   20.22 ,   20.41 ,      10483 ,    949
22/01/24 ,   20.32 ,   20.32 ,   20.47 ,   20.31 ,   20.47 ,      10266 ,    700
23/01/24 ,   20.15 ,   20.18 ,   20.32 ,   20.14 ,   20.31 ,       7429 ,    507
24/01/24 ,   20.14 ,   20.14 ,   20.17 ,   20.13 ,   20.14 ,      10486 ,   2178
25/01/24 ,   20.10 ,   20.09 ,   20.14 ,   20.06 ,   20.11 ,      10800 ,    973
26/01/24 ,   20.06 ,   20.06 ,   20.10 ,   20.06 ,   20.06 ,       7043 ,   1697
29/01/24 ,   20.07 ,   20.06 ,   20.11 ,   20.06 ,   20.06 ,      11938 ,    521
30/01/24 ,   20.11 ,   20.08 ,   20.14 ,   20.06 ,   20.07 ,       6506 ,    700
31/01/24 ,   19.91 ,   20.03 ,   20.11 ,   19.88 ,   20.11 ,      13759 ,    935
01/02/24 ,   19.65 ,   19.70 ,   19.95 ,   19.57 ,   19.57 ,      14047 ,    823
02/02/24 ,   19.72 ,   19.61 ,   19.72 ,   19.60 ,   19.61 ,       9712 ,    638
05/02/24 ,   19.60 ,   19.67 ,   19.90 ,   19.60 ,   19.78 ,      16124 ,    503
06/02/24 ,   19.61 ,   19.60 ,   19.73 ,   19.60 ,   19.60 ,      11789 ,    476
07/02/24 ,   19.53 ,   19.56 ,   19.64 ,   19.47 ,   19.61 ,      10310 ,    563
08/02/24 ,   22.49 ,   21.84 ,   23.32 ,   19.63 ,   19.63 ,      43454 ,   1752
09/02/24 ,   22.48 ,   22.56 ,   22.92 ,   22.13 ,   22.20 ,      21243 ,   1017
14/02/24 ,   22.43 ,   22.42 ,   22.77 ,   22.02 ,   22.46 ,      16771 ,    800
15/02/24 ,   22.25 ,   22.39 ,   22.85 ,   22.16 ,   22.43 ,       8051 ,    911
16/02/24 ,   22.09 ,   22.29 ,   22.58 ,   22.09 ,   22.25 ,      15969 ,   1149
19/02/24 ,   22.08 ,   21.89 ,   22.11 ,   21.64 ,   21.97 ,      12286 ,   1035
20/02/24 ,   22.83 ,   22.01 ,   22.84 ,   21.64 ,   22.02 ,      12706 ,    941
21/02/24 ,   23.84 ,   22.94 ,   23.85 ,   22.49 ,   22.49 ,      19640 ,    926
22/02/24 ,   25.46 ,   24.92 ,   25.72 ,   23.68 ,   23.82 ,      50738 ,   1859
23/02/24 ,   24.98 ,   25.66 ,   26.30 ,   24.83 ,   25.46 ,      49254 ,   2166
26/02/24 ,   24.70 ,   24.78 ,   24.98 ,   24.60 ,   24.89 ,      16314 ,   1791
27/02/24 ,   24.11 ,   24.22 ,   24.73 ,   23.96 ,   24.70 ,      14565 ,   1440
28/02/24 ,   23.98 ,   24.02 ,   24.11 ,   23.96 ,   24.11 ,      11230 ,    450
29/02/24 ,   24.04 ,   24.04 ,   24.41 ,   23.98 ,   23.98 ,       9355 ,    799
01/03/24 ,   23.84 ,   23.88 ,   24.04 ,   23.65 ,   24.04 ,      10494 ,    589
04/03/24 ,   23.54 ,   23.58 ,   23.84 ,   23.38 ,   23.80 ,      13018 ,   1027
05/03/24 ,   23.71 ,   23.44 ,   23.71 ,   23.22 ,   23.51 ,       9910 ,    783
06/03/24 ,   23.57 ,   23.63 ,   23.80 ,   23.52 ,   23.76 ,       9427 ,   1511
07/03/24 ,   23.57 ,   23.57 ,   23.74 ,   23.43 ,   23.62 ,       6956 ,    377
08/03/24 ,   24.76 ,   24.59 ,   24.97 ,   23.84 ,   23.84 ,      22989 ,   1068
11/03/24 ,   24.51 ,   24.52 ,   24.76 ,   24.47 ,   24.76 ,      21498 ,   1106
12/03/24 ,   24.39 ,   24.47 ,   24.52 ,   24.38 ,   24.51 ,       7969 ,    535
13/03/24 ,   24.34 ,   24.38 ,   24.56 ,   24.24 ,   24.49 ,       8245 ,    642
14/03/24 ,   24.24 ,   24.28 ,   24.38 ,   24.18 ,   24.34 ,       6715 ,    475
15/03/24 ,   24.20 ,   24.35 ,   24.47 ,   24.12 ,   24.47 ,       8411 ,    826
18/03/24 ,   24.58 ,   24.32 ,   24.58 ,   24.12 ,   24.12 ,       8563 ,    715
19/03/24 ,   24.33 ,   24.41 ,   24.75 ,   24.21 ,   24.21 ,       5413 ,    586
20/03/24 ,   24.52 ,   24.34 ,   24.75 ,   24.16 ,   24.44 ,       7150 ,    632
21/03/24 ,   24.33 ,   24.35 ,   24.52 ,   24.29 ,   24.52 ,      12708 ,   1100
22/03/24 ,   24.70 ,   24.48 ,   24.90 ,   24.22 ,   24.49 ,      19458 ,   1779
25/03/24 ,   22.09 ,   22.56 ,   23.42 ,   22.08 ,   23.09 ,     197517 ,   7619
26/03/24 ,   21.79 ,   21.80 ,   22.07 ,   21.71 ,   21.99 ,      32499 ,   1838
27/03/24 ,   21.73 ,   21.40 ,   21.73 ,   21.14 ,   21.51 ,      18156 ,   1380
28/03/24 ,   21.64 ,   21.42 ,   21.91 ,   21.31 ,   21.52 ,      14480 ,    863
01/04/24 ,   21.64 ,   21.66 ,   22.32 ,   21.01 ,   21.61 ,      20658 ,   2316
02/04/24 ,   21.48 ,   21.36 ,   22.13 ,   21.25 ,   21.64 ,      15308 ,   2256
03/04/24 ,   21.52 ,   21.55 ,   21.73 ,   21.34 ,   21.48 ,       7731 ,    459
04/04/24 ,   21.52 ,   21.52 ,   21.63 ,   21.46 ,   21.52 ,       6192 ,    547
05/04/24 ,   22.14 ,   21.94 ,   22.22 ,   21.47 ,   21.50 ,      19519 ,   3017
08/04/24 ,   21.87 ,   21.67 ,   22.14 ,   21.49 ,   22.14 ,      14253 ,    858
09/04/24 ,   21.87 ,   21.69 ,   21.87 ,   21.51 ,   21.86 ,       8681 ,    521
10/04/24 ,   21.73 ,   21.71 ,   22.04 ,   21.65 ,   21.87 ,      12690 ,   2668
11/04/24 ,   21.66 ,   21.70 ,   22.02 ,   21.65 ,   21.68 ,       8579 ,    808
12/04/24 ,   21.65 ,   21.67 ,   21.97 ,   21.65 ,   21.66 ,       9661 ,   2708
15/04/24 ,   21.57 ,   21.57 ,   21.72 ,   21.52 ,   21.65 ,      10455 ,   1247
16/04/24 ,   21.25 ,   21.37 ,   21.62 ,   21.25 ,   21.57 ,      19293 ,    542
17/04/24 ,   20.89 ,   21.09 ,   21.35 ,   20.89 ,   21.25 ,      19780 ,    532
18/04/24 ,   20.93 ,   20.87 ,   20.93 ,   20.60 ,   20.89 ,      12430 ,    451
19/04/24 ,   20.85 ,   20.74 ,   20.85 ,   20.60 ,   20.60 ,       8565 ,    972
22/04/24 ,   20.17 ,   20.34 ,   20.84 ,   19.81 ,   20.70 ,      46631 ,   2670
23/04/24 ,   20.17 ,   20.17 ,   20.42 ,   20.17 ,   20.17 ,       4819 ,    305
24/04/24 ,   20.05 ,   20.14 ,   20.19 ,   20.05 ,   20.17 ,       6761 ,   1634
25/04/24 ,   20.20 ,   20.00 ,   20.20 ,   19.76 ,   20.05 ,       9407 ,    877
26/04/24 ,   20.19 ,   19.94 ,   20.20 ,   19.88 ,   20.18 ,       6220 ,    645
29/04/24 ,   19.76 ,   19.81 ,   20.18 ,   19.76 ,   19.92 ,       7560 ,    503
30/04/24 ,   19.76 ,   19.79 ,   19.85 ,   19.76 ,   19.76 ,       9754 ,    465
02/05/24 ,   19.71 ,   19.55 ,   19.76 ,   19.31 ,   19.76 ,      16474 ,   1520
03/05/24 ,   19.71 ,   19.51 ,   19.71 ,   19.42 ,   19.42 ,       6837 ,    593
06/05/24 ,   19.53 ,   19.43 ,   19.71 ,   19.34 ,   19.42 ,      13744 ,   2402
07/05/24 ,   19.56 ,   19.42 ,   19.56 ,   19.39 ,   19.53 ,       5795 ,    276
08/05/24 ,   19.71 ,   19.44 ,   19.71 ,   19.39 ,   19.56 ,      15982 ,    313
09/05/24 ,   19.27 ,   19.39 ,   19.71 ,   19.27 ,   19.71 ,       5176 ,    277
10/05/24 ,   19.04 ,   18.83 ,   19.42 ,   18.36 ,   19.27 ,      11310 ,   1697
13/05/24 ,   19.14 ,   19.05 ,   19.26 ,   19.04 ,   19.04 ,       9988 ,    884
14/05/24 ,   19.10 ,   19.09 ,   19.33 ,   19.04 ,   19.14 ,       4514 ,    685
15/05/24 ,   19.05 ,   19.07 ,   19.23 ,   19.04 ,   19.09 ,       4280 ,    711
16/05/24 ,   19.05 ,   19.03 ,   19.09 ,   18.92 ,   19.04 ,      20098 ,    994
17/05/24 ,   19.02 ,   18.94 ,   19.07 ,   18.90 ,   18.96 ,       5535 ,    366
20/05/24 ,   18.90 ,   18.90 ,   19.01 ,   18.90 ,   18.90 ,      11085 ,    574
21/05/24 ,   18.93 ,   18.90 ,   18.97 ,   18.90 ,   18.95 ,       4882 ,    276
22/05/24 ,   18.91 ,   18.91 ,   18.99 ,   18.90 ,   18.90 ,       8465 ,    386
23/05/24 ,   18.76 ,   18.87 ,   18.96 ,   18.76 ,   18.90 ,       4527 ,    312
24/05/24 ,   18.67 ,   18.70 ,   18.78 ,   18.65 ,   18.75 ,     116617 ,    425
27/05/24 ,   18.61 ,   18.61 ,   18.78 ,   18.58 ,   18.67 ,       6851 ,    343
28/05/24 ,   18.65 ,   18.60 ,   18.69 ,   18.60 ,   18.60 ,      12230 ,   1629
29/05/24 ,   18.60 ,   18.60 ,   18.68 ,   18.60 ,   18.60 ,       7811 ,    339
31/05/24 ,   18.45 ,   18.48 ,   18.68 ,   18.40 ,   18.60 ,       7054 ,    402
03/06/24 ,   18.27 ,   18.25 ,   18.53 ,   18.14 ,   18.14 ,       8714 ,   1139
04/06/24 ,   18.30 ,   18.27 ,   18.32 ,   18.27 ,   18.28 ,       7428 ,    384
05/06/24 ,   18.27 ,   18.17 ,   18.32 ,   18.04 ,   18.32 ,       7487 ,    858
06/06/24 ,   18.08 ,   18.09 ,   18.20 ,   18.04 ,   18.16 ,       4969 ,    352
07/06/24 ,   18.04 ,   18.04 ,   18.08 ,   18.04 ,   18.04 ,       5027 ,    257
10/06/24 ,   17.71 ,   18.01 ,   18.10 ,   17.71 ,   18.04 ,      14193 ,    758
11/06/24 ,   17.72 ,   17.71 ,   17.78 ,   17.71 ,   17.71 ,       9742 ,    300
12/06/24 ,   17.71 ,   17.71 ,   17.76 ,   17.71 ,   17.72 ,       5332 ,    247
13/06/24 ,   17.86 ,   17.79 ,   18.08 ,   17.71 ,   17.71 ,       5814 ,    410
14/06/24 ,   17.71 ,   17.72 ,   17.86 ,   17.71 ,   17.73 ,      10546 ,    365
17/06/24 ,   17.50 ,   17.61 ,   17.71 ,   17.48 ,   17.71 ,       4895 ,    673
18/06/24 ,   17.38 ,   17.50 ,   17.67 ,   17.38 ,   17.52 ,      17093 ,    551
19/06/24 ,   17.27 ,   17.32 ,   17.40 ,   17.27 ,   17.33 ,       9395 ,    795
20/06/24 ,   17.27 ,   17.27 ,   17.32 ,   17.25 ,   17.27 ,      10391 ,    340
21/06/24 ,   17.27 ,   17.28 ,   17.31 ,   17.27 ,   17.27 ,       4933 ,    400
24/06/24 ,   17.26 ,   17.27 ,   17.31 ,   17.26 ,   17.27 ,      11543 ,    369
25/06/24 ,   17.16 ,   17.07 ,   17.30 ,   16.84 ,   17.26 ,      18339 ,    720
26/06/24 ,   17.17 ,   16.99 ,   17.17 ,   16.89 ,   17.13 ,      11655 ,    564
27/06/24 ,   16.70 ,   16.85 ,   16.95 ,   16.69 ,   16.89 ,       6249 ,    781
28/06/24 ,   17.06 ,   16.58 ,   17.09 ,   16.15 ,   16.68 ,      12885 ,   1101
01/07/24 ,   16.79 ,   16.59 ,   16.79 ,   16.40 ,   16.40 ,      11366 ,    926
02/07/24 ,   16.77 ,   16.71 ,   16.83 ,   16.67 ,   16.79 ,      15252 ,    776
03/07/24 ,   16.75 ,   16.76 ,   16.82 ,   16.71 ,   16.77 ,       8045 ,    377
04/07/24 ,   16.74 ,   16.76 ,   16.90 ,   16.72 ,   16.72 ,      19991 ,    309
05/07/24 ,   16.95 ,   16.98 ,   17.17 ,   16.76 ,   16.76 ,       6489 ,    862
08/07/24 ,   16.95 ,   17.05 ,   17.26 ,   16.76 ,   16.95 ,      13801 ,    613
09/07/24 ,   16.98 ,   16.95 ,   17.05 ,   16.95 ,   16.95 ,      12680 ,    250
10/07/24 ,   17.05 ,   17.03 ,   17.10 ,   16.95 ,   17.02 ,      18919 ,    309
11/07/24 ,   17.43 ,   17.41 ,   17.49 ,   17.05 ,   17.05 ,       4011 ,    530
12/07/24 ,   18.28 ,   17.49 ,   18.48 ,   17.34 ,   17.43 ,       7691 ,   2022
15/07/24 ,   18.08 ,   18.05 ,   18.23 ,   17.55 ,   17.58 ,       8201 ,   1354
16/07/24 ,   18.32 ,   18.17 ,   18.32 ,   18.08 ,   18.08 ,       4618 ,    371
17/07/24 ,   18.68 ,   18.42 ,   18.77 ,   18.33 ,   18.33 ,       6234 ,    302
18/07/24 ,   18.62 ,   18.55 ,   18.68 ,   18.50 ,   18.50 ,       6307 ,    667
19/07/24 ,   18.70 ,   18.71 ,   18.93 ,   18.61 ,   18.68 ,       3383 ,    177
22/07/24 ,   18.73 ,   18.70 ,   18.80 ,   18.61 ,   18.70 ,      12368 ,   1055
23/07/24 ,   18.61 ,   18.62 ,   18.80 ,   18.61 ,   18.70 ,      89611 ,    365
24/07/24 ,   18.80 ,   18.64 ,   18.80 ,   18.60 ,   18.61 ,       7746 ,    263
25/07/24 ,   18.70 ,   18.64 ,   18.79 ,   18.60 ,   18.60 ,       5027 ,    365
26/07/24 ,   18.80 ,   18.58 ,   18.80 ,   18.50 ,   18.70 ,       7330 ,    641
29/07/24 ,   19.29 ,   19.57 ,   20.43 ,   18.50 ,   18.50 ,      16450 ,    845
30/07/24 ,   18.95 ,   19.12 ,   19.74 ,   18.62 ,   19.74 ,      10328 ,    676
31/07/24 ,   18.97 ,   18.98 ,   19.42 ,   18.95 ,   18.95 ,     217736 ,   1796
01/08/24 ,   18.73 ,   18.67 ,   18.88 ,   18.49 ,   18.63 ,       8339 ,    392
02/08/24 ,   18.67 ,   18.68 ,   18.81 ,   18.67 ,   18.81 ,       4435 ,    186
05/08/24 ,   18.67 ,   18.67 ,   18.77 ,   18.67 ,   18.67 ,      10352 ,    328
06/08/24 ,   18.57 ,   18.61 ,   18.69 ,   17.46 ,   18.67 ,      10372 ,   3048
07/08/24 ,   18.57 ,   18.55 ,   18.71 ,   18.27 ,   18.57 ,       8759 ,    846
08/08/24 ,   18.55 ,   18.54 ,   18.57 ,   18.54 ,   18.57 ,      12525 ,    401
09/08/24 ,   18.23 ,   18.34 ,   18.55 ,   18.10 ,   18.54 ,       6848 ,    395
12/08/24 ,   18.17 ,   18.14 ,   18.56 ,   17.88 ,   18.15 ,      18457 ,   1306
13/08/24 ,   18.07 ,   18.01 ,   18.55 ,   17.86 ,   18.18 ,      13357 ,   1592
14/08/24 ,   18.06 ,   17.97 ,   18.42 ,   17.86 ,   17.93 ,      21779 ,    535
15/08/24 ,   18.03 ,   17.98 ,   18.07 ,   17.97 ,   18.06 ,       9602 ,    352
16/08/24 ,   18.04 ,   18.04 ,   18.37 ,   17.86 ,   17.93 ,       6485 ,    382
19/08/24 ,   17.93 ,   17.93 ,   18.09 ,   17.86 ,   18.07 ,      16821 ,    548
20/08/24 ,   17.88 ,   17.87 ,   17.93 ,   17.86 ,   17.93 ,       6936 ,    243
21/08/24 ,   17.86 ,   17.88 ,   17.97 ,   17.86 ,   17.86 ,      14989 ,    288
22/08/24 ,   17.97 ,   17.83 ,   17.97 ,   17.66 ,   17.86 ,       7209 ,    449
23/08/24 ,   17.93 ,   17.83 ,   17.99 ,   17.68 ,   17.75 ,       3150 ,    257
26/08/24 ,   17.88 ,   17.92 ,   18.07 ,   17.88 ,   17.88 ,       9609 ,    280
27/08/24 ,   17.78 ,   17.87 ,   18.07 ,   17.78 ,   17.88 ,       4037 ,    304
28/08/24 ,   17.79 ,   17.75 ,   17.84 ,   17.68 ,   17.78 ,       2971 ,    261
29/08/24 ,   17.91 ,   17.81 ,   17.93 ,   17.79 ,   17.79 ,       7080 ,    499
30/08/24 ,   18.05 ,   17.80 ,   18.07 ,   17.68 ,   17.88 ,      11153 ,   4372
02/09/24 ,   17.95 ,   17.88 ,   18.14 ,   17.70 ,   18.12 ,       9122 ,    419
03/09/24 ,   17.87 ,   17.81 ,   18.14 ,   17.73 ,   17.85 ,       9405 ,    327
04/09/24 ,   17.80 ,   17.78 ,   17.87 ,   17.66 ,   17.87 ,       5262 ,    250
05/09/24 ,   17.84 ,   17.73 ,   17.85 ,   17.66 ,   17.80 ,       9542 ,    847
06/09/24 ,   17.80 ,   17.72 ,   17.83 ,   17.68 ,   17.68 ,       4019 ,    350
09/09/24 ,   17.83 ,   17.74 ,   17.90 ,   17.68 ,   17.80 ,      10953 ,    329
10/09/24 ,   17.68 ,   17.68 ,   17.81 ,   17.68 ,   17.68 ,       4010 ,    198
11/09/24 ,   17.66 ,   17.67 ,   17.72 ,   17.66 ,   17.68 ,       3651 ,    186
12/09/24 ,   17.48 ,   17.54 ,   17.71 ,   17.48 ,   17.66 ,       4215 ,    337
13/09/24 ,   17.48 ,   17.48 ,   17.62 ,   17.48 ,   17.48 ,       6121 ,    361
16/09/24 ,   17.47 ,   17.47 ,   17.59 ,   17.38 ,   17.48 ,       8507 ,    969
17/09/24 ,   17.37 ,   17.39 ,   17.52 ,   17.35 ,   17.47 ,       9885 ,    410
18/09/24 ,   17.35 ,   17.36 ,   17.52 ,   17.35 ,   17.47 ,       7235 ,    710
19/09/24 ,   17.19 ,   17.12 ,   17.37 ,   16.76 ,   17.35 ,      10338 ,    525
20/09/24 ,   16.96 ,   16.96 ,   17.13 ,   16.95 ,   17.13 ,       4707 ,    257
23/09/24 ,   16.88 ,   16.92 ,   16.96 ,   16.81 ,   16.95 ,       6977 ,    264
24/09/24 ,   16.78 ,   16.61 ,   16.88 ,   16.48 ,   16.73 ,      11625 ,    576
25/09/24 ,   16.78 ,   16.60 ,   16.78 ,   16.56 ,   16.56 ,       7033 ,    261
26/09/24 ,   16.68 ,   16.50 ,   16.77 ,   16.38 ,   16.62 ,       7874 ,    327
27/09/24 ,   16.68 ,   16.49 ,   16.68 ,   16.42 ,   16.42 ,      13791 ,    682
30/09/24 ,   16.19 ,   16.40 ,   16.62 ,   16.19 ,   16.52 ,       5784 ,    266
01/10/24 ,   16.59 ,   16.28 ,   16.59 ,   15.97 ,   16.25 ,       9793 ,    519
02/10/24 ,   16.28 ,   16.29 ,   16.59 ,   16.20 ,   16.59 ,       6288 ,    299
03/10/24 ,   16.26 ,   16.17 ,   16.58 ,   16.10 ,   16.10 ,       4983 ,    247
04/10/24 ,   16.18 ,   16.24 ,   16.54 ,   16.10 ,   16.20 ,       9904 ,    355
07/10/24 ,   16.25 ,   16.14 ,   16.25 ,   16.02 ,   16.25 ,       3173 ,    619
08/10/24 ,   16.54 ,   16.02 ,   16.54 ,   15.91 ,   16.05 ,       5945 ,    240
09/10/24 ,   15.76 ,   15.75 ,   16.35 ,   14.79 ,   16.35 ,      23343 ,   1001
10/10/24 ,   15.42 ,   15.61 ,   15.86 ,   15.34 ,   15.79 ,       8729 ,    867
11/10/24 ,   15.42 ,   15.42 ,   15.55 ,   15.42 ,   15.42 ,       4011 ,    217
14/10/24 ,   15.44 ,   15.42 ,   15.58 ,   15.42 ,   15.42 ,       6761 ,    443
15/10/24 ,   15.47 ,   15.41 ,   15.47 ,   15.33 ,   15.47 ,      17282 ,   1355
16/10/24 ,   15.56 ,   15.41 ,   15.56 ,   15.38 ,   15.47 ,       4262 ,    439
17/10/24 ,   15.44 ,   15.38 ,   15.59 ,   15.33 ,   15.47 ,       7404 ,    570
18/10/24 ,   15.33 ,   15.34 ,   15.49 ,   15.33 ,   15.33 ,      10253 ,    830
21/10/24 ,   15.22 ,   15.21 ,   15.44 ,   15.05 ,   15.33 ,       7799 ,    436
22/10/24 ,   15.23 ,   15.02 ,   15.23 ,   14.87 ,   15.22 ,      24460 ,    872
23/10/24 ,   15.18 ,   14.93 ,   15.43 ,   14.87 ,   14.93 ,      14665 ,    947
24/10/24 ,   15.03 ,   14.90 ,   15.08 ,   14.87 ,   14.89 ,       5113 ,    429
25/10/24 ,   14.80 ,   14.86 ,   15.00 ,   14.79 ,   14.87 ,      12261 ,   1338
28/10/24 ,   14.80 ,   14.80 ,   14.88 ,   14.80 ,   14.80 ,      13582 ,   3029
29/10/24 ,   14.80 ,   14.80 ,   14.88 ,   14.80 ,   14.88 ,       7460 ,    756
30/10/24 ,   14.77 ,   14.74 ,   14.88 ,   14.57 ,   14.80 ,       9093 ,    602
31/10/24 ,   14.82 ,   14.65 ,   14.97 ,   14.57 ,   14.63 ,       6530 ,    376
01/11/24 ,   14.79 ,   14.58 ,   14.82 ,   14.46 ,   14.64 ,       6024 ,    752
04/11/24 ,   14.70 ,   14.55 ,   14.84 ,   14.35 ,   14.79 ,       6279 ,    298
05/11/24 ,   14.74 ,   14.52 ,   14.85 ,   14.47 ,   14.51 ,       5915 ,    848
06/11/24 ,   14.68 ,   14.48 ,   14.74 ,   14.35 ,   14.74 ,       6288 ,    251
07/11/24 ,   14.66 ,   14.50 ,   14.66 ,   14.44 ,   14.44 ,       6676 ,    245
08/11/24 ,   14.57 ,   14.43 ,   14.65 ,   14.26 ,   14.44 ,       9834 ,    295
11/11/24 ,   14.68 ,   14.42 ,   14.72 ,   14.35 ,   14.56 ,       9342 ,    691
12/11/24 ,   14.65 ,   14.48 ,   14.70 ,   14.35 ,   14.70 ,       8190 ,    520
13/11/24 ,   14.64 ,   14.41 ,   14.68 ,   14.00 ,   14.68 ,       6453 ,    643
14/11/24 ,   14.65 ,   14.31 ,   14.65 ,   14.23 ,   14.59 ,       8708 ,   1829
18/11/24 ,   14.23 ,   14.35 ,   14.64 ,   14.23 ,   14.55 ,       9783 ,    839
19/11/24 ,   14.15 ,   14.18 ,   14.50 ,   13.86 ,   14.23 ,      15523 ,   1336
21/11/24 ,   14.15 ,   14.26 ,   14.60 ,   14.15 ,   14.15 ,       6286 ,    722
22/11/24 ,   14.23 ,   14.22 ,   14.34 ,   14.15 ,   14.15 ,      10138 ,    865
25/11/24 ,   14.25 ,   14.18 ,   14.35 ,   14.05 ,   14.35 ,       8334 ,    469
26/11/24 ,   14.35 ,   14.19 ,   14.35 ,   14.07 ,   14.35 ,      10869 ,    659
27/11/24 ,   14.35 ,   14.17 ,   14.36 ,   13.87 ,   14.35 ,       8984 ,    679
28/11/24 ,   14.60 ,   14.24 ,   14.60 ,   13.86 ,   14.12 ,      14235 ,    679
29/11/24 ,   14.59 ,   14.34 ,   14.59 ,   14.01 ,   14.30 ,       6689 ,    918
02/12/24 ,   14.47 ,   14.26 ,   14.59 ,   13.92 ,   14.59 ,      11095 ,    725
03/12/24 ,   14.47 ,   14.33 ,   14.47 ,   14.12 ,   14.32 ,      13231 ,    859
04/12/24 ,   14.39 ,   14.31 ,   14.52 ,   13.94 ,   14.47 ,       9199 ,    803
05/12/24 ,   14.39 ,   14.19 ,   14.42 ,   13.94 ,   14.07 ,       8559 ,    848
06/12/24 ,   14.41 ,   14.20 ,   14.42 ,   13.53 ,   14.37 ,      12340 ,    776
09/12/24 ,   14.42 ,   14.30 ,   14.42 ,   14.10 ,   14.41 ,       6421 ,    557
10/12/24 ,   14.40 ,   14.19 ,   14.40 ,   14.06 ,   14.22 ,      10127 ,   2652
11/12/24 ,   13.99 ,   14.16 ,   14.42 ,   13.73 ,   14.22 ,      10109 ,    633
12/12/24 ,   13.97 ,   13.92 ,   14.18 ,   13.78 ,   13.78 ,       7369 ,    834
13/12/24 ,   14.07 ,   13.85 ,   14.07 ,   13.58 ,   13.77 ,       8616 ,    858
16/12/24 ,   13.87 ,   13.79 ,   13.96 ,   13.59 ,   13.87 ,       8988 ,    363
17/12/24 ,   13.81 ,   13.70 ,   13.90 ,   13.68 ,   13.90 ,       5956 ,    274
18/12/24 ,   13.63 ,   13.45 ,   13.80 ,   12.96 ,   13.80 ,       8386 ,    735
19/12/24 ,   13.35 ,   13.13 ,   13.53 ,   12.96 ,   13.53 ,       9795 ,   1314
20/12/24 ,   13.30 ,   13.19 ,   13.32 ,   13.00 ,   13.32 ,       3053 ,    371
23/12/24 ,   13.09 ,   13.17 ,   13.29 ,   13.09 ,   13.18 ,       7741 ,    813
26/12/24 ,   13.09 ,   13.05 ,   13.21 ,   12.98 ,   13.09 ,       8032 ,    837
27/12/24 ,   13.28 ,   13.03 ,   13.28 ,   13.00 ,   13.22 ,       9969 ,    770
30/12/24 ,   13.03 ,   13.06 ,   13.28 ,   13.00 ,   13.02 ,       3313 ,    336
02/01/25 ,   13.01 ,   13.02 ,   13.26 ,   12.91 ,   13.24 ,       7038 ,    864
03/01/25 ,   13.01 ,   13.07 ,   13.22 ,   13.00 ,   13.15 ,       2655 ,    780
06/01/25 ,   13.04 ,   13.03 ,   13.15 ,   13.01 ,   13.15 ,       6236 ,   1010
07/01/25 ,   13.04 ,   13.02 ,   13.11 ,   12.95 ,   13.04 ,       6665 ,    572
08/01/25 ,   12.95 ,   12.98 ,   13.04 ,   12.95 ,   13.04 ,       2096 ,    426
09/01/25 ,   12.82 ,   12.87 ,   13.08 ,   12.82 ,   13.08 ,      32408 ,    649
10/01/25 ,   12.75 ,   12.72 ,   12.90 ,   12.66 ,   12.82 ,       8201 ,    597
13/01/25 ,   12.86 ,   12.70 ,   12.88 ,   12.59 ,   12.88 ,      17312 ,   1030
14/01/25 ,   12.80 ,   12.70 ,   12.83 ,   12.60 ,   12.70 ,       7844 ,    430
15/01/25 ,   12.70 ,   12.70 ,   12.85 ,   12.65 ,   12.80 ,       7849 ,    574
16/01/25 ,   12.74 ,   12.70 ,   12.76 ,   12.68 ,   12.70 ,       5709 ,    435
17/01/25 ,   12.50 ,   12.59 ,   12.70 ,   12.50 ,   12.68 ,       7991 ,    374
20/01/25 ,   12.64 ,   12.58 ,   12.74 ,   12.50 ,   12.50 ,       8592 ,   2819
21/01/25 ,   12.60 ,   12.52 ,   12.61 ,   12.46 ,   12.57 ,       9373 ,    255
22/01/25 ,   12.53 ,   12.55 ,   12.75 ,   12.53 ,   12.75 ,       4081 ,    417
23/01/25 ,   12.55 ,   12.53 ,   12.65 ,   12.51 ,   12.65 ,       6673 ,    510
24/01/25 ,   12.48 ,   12.55 ,   12.88 ,   12.46 ,   12.55 ,       4785 ,    574
27/01/25 ,   12.50 ,   12.49 ,   12.63 ,   12.48 ,   12.48 ,       5150 ,    655
28/01/25 ,   12.52 ,   12.54 ,   12.80 ,   12.50 ,   12.52 ,       4789 ,    985
29/01/25 ,   12.51 ,   12.50 ,   12.58 ,   12.50 ,   12.53 ,       3852 ,    361
30/01/25 ,   12.63 ,   12.56 ,   12.77 ,   12.50 ,   12.61 ,       3311 ,    575
31/01/25 ,   12.55 ,   12.56 ,   12.80 ,   12.48 ,   12.76 ,      13163 ,    805
03/02/25 ,   12.64 ,   12.65 ,   12.77 ,   12.54 ,   12.55 ,       6953 ,    647
04/02/25 ,   12.54 ,   12.55 ,   12.77 ,   12.54 ,   12.77 ,       6412 ,    416