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

18/09/20 ,   45.83 ,   46.39 ,   50.17 ,   43.89 ,   50.17 ,       2843 ,     30
21/09/20 ,   44.85 ,   45.70 ,   47.49 ,   44.85 ,   45.82 ,       1360 ,     42
22/09/20 ,   45.33 ,   45.58 ,   46.98 ,   45.33 ,   46.98 ,        833 ,     21
23/09/20 ,   45.81 ,   44.98 ,   46.86 ,   44.66 ,   46.86 ,       3476 ,     22
24/09/20 ,   44.91 ,   45.12 ,   45.81 ,   44.48 ,   45.81 ,       1884 ,     50
25/09/20 ,   45.18 ,   45.72 ,   45.77 ,   44.90 ,   45.76 ,        958 ,     25
28/09/20 ,   47.79 ,   46.65 ,   48.23 ,   45.23 ,   45.57 ,       1086 ,     15
29/09/20 ,   45.82 ,   45.42 ,   48.11 ,   45.39 ,   45.39 ,        437 ,      6
30/09/20 ,   47.70 ,   46.48 ,   48.11 ,   44.84 ,   48.05 ,       5538 ,     61
01/10/20 ,   44.46 ,   45.09 ,   47.77 ,   43.98 ,   47.77 ,      11794 ,   1519
02/10/20 ,   44.39 ,   44.80 ,   46.31 ,   44.39 ,   46.31 ,        839 ,     24
05/10/20 ,   44.66 ,   44.76 ,   46.03 ,   44.66 ,   45.56 ,       2318 ,     59
06/10/20 ,   44.86 ,   44.67 ,   46.03 ,   43.53 ,   44.86 ,       9560 ,    106
07/10/20 ,   45.52 ,   44.81 ,   45.84 ,   43.96 ,   44.86 ,       1580 ,     48
08/10/20 ,   45.35 ,   44.35 ,   45.84 ,   43.74 ,   45.84 ,       2052 ,     72
09/10/20 ,   45.34 ,   45.42 ,   45.80 ,   44.39 ,   44.39 ,       1109 ,     13
13/10/20 ,   44.71 ,   44.76 ,   45.80 ,   44.71 ,   44.86 ,        911 ,     15
14/10/20 ,   45.12 ,   44.76 ,   45.60 ,   44.74 ,   45.35 ,        238 ,      7
15/10/20 ,   44.74 ,   44.88 ,   45.10 ,   44.74 ,   44.79 ,       2183 ,     70
16/10/20 ,   44.74 ,   45.02 ,   45.24 ,   44.63 ,   45.23 ,       3976 ,     79
19/10/20 ,   45.04 ,   44.79 ,   45.30 ,   44.27 ,   45.30 ,       4534 ,     83
20/10/20 ,   45.03 ,   44.98 ,   45.03 ,   44.58 ,   45.03 ,       1124 ,     28
21/10/20 ,   44.86 ,   44.80 ,   44.86 ,   44.53 ,   44.86 ,       2534 ,     16
22/10/20 ,   44.98 ,   44.53 ,   44.98 ,   44.15 ,   44.63 ,       4133 ,     38
23/10/20 ,   44.89 ,   44.25 ,   44.89 ,   44.21 ,   44.21 ,       2390 ,     81
26/10/20 ,   44.88 ,   44.51 ,   44.88 ,   44.19 ,   44.20 ,       4253 ,     55
27/10/20 ,   44.60 ,   44.28 ,   44.83 ,   44.19 ,   44.39 ,       2332 ,     81
28/10/20 ,   44.83 ,   44.28 ,   44.88 ,   44.14 ,   44.53 ,       6277 ,    248
29/10/20 ,   44.72 ,   44.37 ,   44.80 ,   43.56 ,   43.93 ,       1150 ,     20
30/10/20 ,   44.39 ,   43.51 ,   44.70 ,   42.51 ,   43.93 ,       6029 ,     43
03/11/20 ,   43.28 ,   43.99 ,   44.01 ,   43.28 ,   43.28 ,        475 ,      7
04/11/20 ,   43.30 ,   43.74 ,   44.73 ,   43.30 ,   44.49 ,       3730 ,     64
05/11/20 ,   43.93 ,   43.51 ,   43.93 ,   43.30 ,   43.93 ,       1422 ,     13
06/11/20 ,   43.93 ,   43.42 ,   43.93 ,   43.30 ,   43.34 ,       1351 ,     12
09/11/20 ,   43.74 ,   43.58 ,   44.63 ,   43.54 ,   44.63 ,       3282 ,    666
10/11/20 ,   44.01 ,   44.22 ,   44.63 ,   44.01 ,   44.25 ,        963 ,     11
11/11/20 ,   44.29 ,   44.01 ,   44.64 ,   43.54 ,   44.01 ,       1391 ,     25
12/11/20 ,   44.28 ,   43.91 ,   44.29 ,   43.34 ,   44.29 ,       7974 ,     73
13/11/20 ,   44.25 ,   44.13 ,   44.27 ,   43.78 ,   44.26 ,       2310 ,     13
16/11/20 ,   44.66 ,   44.21 ,   44.95 ,   44.01 ,   44.95 ,       1170 ,     35
17/11/20 ,   43.56 ,   44.05 ,   44.66 ,   43.56 ,   44.49 ,       3460 ,     32
18/11/20 ,   44.49 ,   44.01 ,   44.49 ,   43.74 ,   44.01 ,       1536 ,     33
19/11/20 ,   44.26 ,   44.43 ,   45.36 ,   44.26 ,   44.49 ,       2698 ,     31
20/11/20 ,   44.25 ,   44.07 ,   44.95 ,   43.75 ,   44.02 ,        579 ,     17
23/11/20 ,   44.74 ,   44.29 ,   44.90 ,   44.22 ,   44.49 ,        306 ,     10
24/11/20 ,   44.49 ,   44.15 ,   44.85 ,   43.79 ,   44.19 ,       9398 ,    126
25/11/20 ,   44.45 ,   44.05 ,   44.71 ,   43.76 ,   43.76 ,        998 ,     26
26/11/20 ,   43.55 ,   43.93 ,   44.33 ,   43.55 ,   44.33 ,       4761 ,     43
27/11/20 ,   43.64 ,   43.89 ,   44.25 ,   43.56 ,   44.12 ,       1996 ,     51
30/11/20 ,   44.12 ,   44.00 ,   44.25 ,   43.65 ,   43.65 ,       1767 ,     29
01/12/20 ,   43.30 ,   43.56 ,   44.06 ,   43.23 ,   43.74 ,       4761 ,     44
02/12/20 ,   43.25 ,   43.87 ,   44.09 ,   43.23 ,   43.30 ,       4995 ,   1023
03/12/20 ,   43.28 ,   43.73 ,   44.15 ,   43.27 ,   43.27 ,       2306 ,     22
04/12/20 ,   43.28 ,   43.49 ,   43.72 ,   43.28 ,   43.34 ,        965 ,     19
07/12/20 ,   43.87 ,   43.72 ,   43.98 ,   43.27 ,   43.34 ,       4680 ,    146
08/12/20 ,   43.55 ,   43.63 ,   43.98 ,   43.34 ,   43.72 ,       3906 ,     80
09/12/20 ,   43.55 ,   43.38 ,   43.96 ,   42.82 ,   43.30 ,      11087 ,     88
10/12/20 ,   43.48 ,   43.49 ,   44.12 ,   43.48 ,   43.96 ,       6515 ,     48
11/12/20 ,   43.55 ,   43.65 ,   44.29 ,   43.48 ,   43.53 ,       2523 ,     32
14/12/20 ,   43.48 ,   43.72 ,   44.29 ,   43.48 ,   43.89 ,       3939 ,     52
15/12/20 ,   43.94 ,   43.62 ,   43.95 ,   43.49 ,   43.50 ,       1041 ,     16
16/12/20 ,   43.48 ,   43.60 ,   43.98 ,   43.48 ,   43.98 ,       3295 ,     45
17/12/20 ,   43.48 ,   43.71 ,   44.02 ,   43.48 ,   43.93 ,       2381 ,     24
18/12/20 ,   43.48 ,   43.48 ,   43.58 ,   43.48 ,   43.58 ,       1416 ,     17
21/12/20 ,   44.37 ,   43.74 ,   44.37 ,   43.48 ,   43.48 ,       6871 ,     74
22/12/20 ,   44.33 ,   44.33 ,   44.37 ,   44.29 ,   44.34 ,       1531 ,     16
23/12/20 ,   44.70 ,   44.02 ,   44.70 ,   43.48 ,   44.15 ,       8732 ,     42
28/12/20 ,   45.09 ,   44.75 ,   45.15 ,   44.68 ,   44.70 ,       1920 ,     22
29/12/20 ,   45.88 ,   45.74 ,   45.89 ,   45.12 ,   45.12 ,       5179 ,     21
30/12/20 ,   45.84 ,   45.81 ,   45.84 ,   45.66 ,   45.66 ,       4381 ,     18
04/01/21 ,   44.58 ,   44.73 ,   45.74 ,   44.28 ,   45.74 ,       8258 ,    170
05/01/21 ,   46.21 ,   45.43 ,   46.45 ,   44.80 ,   45.31 ,       8261 ,    204
06/01/21 ,   46.90 ,   46.17 ,   46.91 ,   45.27 ,   46.18 ,       6870 ,    285
07/01/21 ,   46.48 ,   46.48 ,   46.90 ,   45.52 ,   46.90 ,       3594 ,    255
08/01/21 ,   46.73 ,   46.33 ,   46.73 ,   45.96 ,   46.00 ,       6240 ,    176
11/01/21 ,   46.84 ,   46.23 ,   46.84 ,   45.58 ,   46.74 ,       6524 ,    350
12/01/21 ,   46.84 ,   46.61 ,   46.85 ,   46.17 ,   46.61 ,       5244 ,    227
13/01/21 ,   46.36 ,   46.48 ,   46.90 ,   46.03 ,   46.85 ,       4337 ,     95
14/01/21 ,   46.59 ,   46.17 ,   46.83 ,   45.84 ,   46.36 ,       3320 ,     91
15/01/21 ,   46.08 ,   46.27 ,   46.59 ,   46.02 ,   46.59 ,       2401 ,     64
18/01/21 ,   46.54 ,   46.48 ,   46.54 ,   46.17 ,   46.26 ,       1065 ,     15
19/01/21 ,   46.24 ,   46.45 ,   46.81 ,   46.14 ,   46.59 ,       3719 ,     76
20/01/21 ,   45.52 ,   45.60 ,   46.46 ,   45.52 ,   46.46 ,      24390 ,    205
21/01/21 ,   46.18 ,   46.26 ,   46.43 ,   45.60 ,   45.60 ,       1281 ,     27
22/01/21 ,   46.11 ,   45.89 ,   46.15 ,   45.77 ,   46.15 ,       6452 ,     48
26/01/21 ,   45.77 ,   45.70 ,   46.34 ,   44.63 ,   46.34 ,       5813 ,    159
27/01/21 ,   45.12 ,   45.54 ,   46.14 ,   45.02 ,   45.77 ,       8692 ,    195
28/01/21 ,   46.03 ,   45.80 ,   46.03 ,   45.52 ,   45.52 ,       3819 ,     80
29/01/21 ,   46.34 ,   45.99 ,   46.34 ,   45.81 ,   46.03 ,      10770 ,     85
01/02/21 ,   46.38 ,   46.30 ,   46.73 ,   45.88 ,   46.48 ,       5240 ,     57
02/02/21 ,   46.65 ,   46.45 ,   46.85 ,   46.18 ,   46.38 ,       4258 ,     37
03/02/21 ,   46.50 ,   46.54 ,   46.74 ,   46.43 ,   46.74 ,       3683 ,     26
04/02/21 ,   46.38 ,   46.48 ,   46.80 ,   46.38 ,   46.43 ,      14280 ,     60
05/02/21 ,   46.17 ,   46.79 ,   48.38 ,   46.17 ,   46.80 ,       8527 ,    123
08/02/21 ,   46.41 ,   46.55 ,   47.85 ,   46.24 ,   46.86 ,      12825 ,    275
09/02/21 ,   46.85 ,   46.63 ,   46.88 ,   46.42 ,   46.79 ,       4755 ,    283
10/02/21 ,   47.14 ,   46.71 ,   47.14 ,   46.42 ,   46.85 ,       4790 ,    127
11/02/21 ,   47.07 ,   47.07 ,   47.37 ,   46.47 ,   47.16 ,       9380 ,     68
12/02/21 ,   47.32 ,   47.26 ,   47.58 ,   46.78 ,   47.29 ,       4224 ,     88
17/02/21 ,   47.44 ,   46.91 ,   47.62 ,   46.50 ,   47.38 ,       3292 ,    120
18/02/21 ,   47.37 ,   47.53 ,   47.62 ,   47.37 ,   47.44 ,       2143 ,     25
19/02/21 ,   47.37 ,   47.49 ,   47.62 ,   47.37 ,   47.57 ,       1888 ,     25
22/02/21 ,   46.89 ,   47.09 ,   47.61 ,   46.71 ,   47.34 ,       3399 ,     87
23/02/21 ,   47.62 ,   47.35 ,   47.62 ,   46.97 ,   47.37 ,       2802 ,     85
24/02/21 ,   47.61 ,   47.42 ,   47.62 ,   47.20 ,   47.49 ,      10723 ,    555
25/02/21 ,   47.58 ,   47.40 ,   47.58 ,   47.07 ,   47.55 ,       2643 ,     73
26/02/21 ,   48.38 ,   48.01 ,   49.34 ,   47.28 ,   47.55 ,      10426 ,     76
01/03/21 ,   49.84 ,   48.64 ,   50.73 ,   47.86 ,   48.75 ,       6463 ,    117
02/03/21 ,   48.86 ,   48.68 ,   49.85 ,   48.25 ,   49.84 ,       9601 ,    193
03/03/21 ,   48.38 ,   48.31 ,   49.61 ,   47.86 ,   49.61 ,       2863 ,     68
04/03/21 ,   48.01 ,   47.89 ,   48.16 ,   47.61 ,   48.16 ,       5551 ,    123
05/03/21 ,   48.09 ,   47.77 ,   48.09 ,   47.36 ,   47.72 ,      10466 ,    742
08/03/21 ,   47.46 ,   47.50 ,   48.05 ,   46.84 ,   48.05 ,      10599 ,    467
09/03/21 ,   47.26 ,   47.40 ,   47.61 ,   47.11 ,   47.11 ,       5878 ,     77
10/03/21 ,   47.25 ,   47.27 ,   47.56 ,   46.87 ,   47.36 ,       7164 ,     81
11/03/21 ,   47.60 ,   47.49 ,   47.60 ,   47.35 ,   47.52 ,       4817 ,     70
12/03/21 ,   47.87 ,   47.85 ,   48.05 ,   47.60 ,   47.60 ,       3760 ,     49
15/03/21 ,   47.79 ,   47.40 ,   47.86 ,   46.84 ,   47.86 ,      16004 ,    239
16/03/21 ,   46.84 ,   47.32 ,   47.97 ,   46.84 ,   47.86 ,       7943 ,     97
17/03/21 ,   47.50 ,   47.13 ,   47.86 ,   46.84 ,   47.36 ,       5343 ,    451
18/03/21 ,   47.76 ,   47.56 ,   47.80 ,   47.24 ,   47.68 ,      14220 ,    547
19/03/21 ,   47.81 ,   47.82 ,   47.86 ,   47.73 ,   47.75 ,       1706 ,    384
22/03/21 ,   47.85 ,   47.99 ,   48.07 ,   47.81 ,   47.84 ,       5198 ,   1655
23/03/21 ,   48.05 ,   47.51 ,   48.09 ,   46.71 ,   47.81 ,      11552 ,    631
24/03/21 ,   48.11 ,   47.86 ,   48.11 ,   47.61 ,   48.09 ,      18794 ,    673
25/03/21 ,   48.26 ,   48.24 ,   48.27 ,   48.05 ,   48.10 ,      15889 ,    114
26/03/21 ,   48.25 ,   48.35 ,   48.86 ,   47.86 ,   48.27 ,       9022 ,    202
29/03/21 ,   48.86 ,   48.48 ,   48.86 ,   48.23 ,   48.25 ,       6243 ,    128
30/03/21 ,   48.81 ,   48.70 ,   49.35 ,   48.38 ,   48.38 ,       4812 ,    135
31/03/21 ,   49.74 ,   49.16 ,   49.74 ,   47.97 ,   49.13 ,       9670 ,    227
01/04/21 ,   49.68 ,   49.39 ,   50.17 ,   48.90 ,   49.74 ,       6213 ,    600
05/04/21 ,   49.68 ,   49.85 ,   50.17 ,   49.68 ,   49.80 ,       7104 ,    177
06/04/21 ,   49.68 ,   49.89 ,   50.17 ,   49.68 ,   49.91 ,       6708 ,    146
07/04/21 ,   50.14 ,   49.95 ,   50.35 ,   49.77 ,   49.77 ,       5841 ,    143
08/04/21 ,   50.17 ,   50.03 ,   50.17 ,   49.83 ,   50.14 ,       5010 ,    508
09/04/21 ,   49.62 ,   49.98 ,   50.39 ,   49.17 ,   50.17 ,       7755 ,    653
12/04/21 ,   50.68 ,   50.35 ,   50.68 ,   49.92 ,   49.92 ,       8933 ,    270
13/04/21 ,   50.47 ,   50.64 ,   50.82 ,   50.17 ,   50.68 ,       8969 ,    624
14/04/21 ,   51.28 ,   50.75 ,   51.39 ,   50.39 ,   50.39 ,      15768 ,    619
15/04/21 ,   50.72 ,   51.07 ,   52.43 ,   50.48 ,   51.42 ,      15974 ,    529
16/04/21 ,   50.86 ,   51.00 ,   51.22 ,   50.80 ,   50.90 ,       5876 ,    125
19/04/21 ,   50.40 ,   50.88 ,   52.43 ,   50.40 ,   50.90 ,      15680 ,    414
20/04/21 ,   50.90 ,   50.24 ,   50.90 ,   49.80 ,   50.40 ,      16209 ,    540
22/04/21 ,   50.94 ,   50.58 ,   51.18 ,   50.40 ,   50.41 ,       7237 ,    684
23/04/21 ,   50.80 ,   50.59 ,   50.94 ,   50.38 ,   50.94 ,      10891 ,   1018
26/04/21 ,   51.50 ,   51.12 ,   51.52 ,   50.59 ,   50.82 ,      18912 ,    796
27/04/21 ,   51.82 ,   51.45 ,   51.88 ,   50.91 ,   51.06 ,      16451 ,    589
28/04/21 ,   51.25 ,   51.59 ,   52.16 ,   50.91 ,   51.88 ,      15382 ,    952
29/04/21 ,   51.74 ,   51.77 ,   52.14 ,   51.47 ,   51.47 ,      10168 ,    181
30/04/21 ,   52.06 ,   52.15 ,   56.08 ,   51.47 ,   51.80 ,      19281 ,    428
03/05/21 ,   51.62 ,   51.90 ,   52.49 ,   51.01 ,   52.01 ,      14037 ,    761
04/05/21 ,   51.27 ,   51.40 ,   51.90 ,   51.01 ,   51.44 ,      22637 ,    458
05/05/21 ,   51.21 ,   51.43 ,   51.80 ,   51.21 ,   51.25 ,      13840 ,    255
06/05/21 ,   51.01 ,   51.26 ,   51.67 ,   51.01 ,   51.17 ,      18330 ,    864
07/05/21 ,   51.08 ,   51.29 ,   52.06 ,   51.01 ,   51.24 ,      29973 ,   1570
10/05/21 ,   51.08 ,   51.18 ,   51.53 ,   51.08 ,   51.53 ,      21919 ,    687
11/05/21 ,   51.13 ,   51.17 ,   51.48 ,   51.01 ,   51.17 ,      22897 ,    608
12/05/21 ,   51.17 ,   51.28 ,   51.46 ,   51.15 ,   51.17 ,      13445 ,    373
13/05/21 ,   51.57 ,   51.55 ,   51.98 ,   51.32 ,   51.32 ,       9296 ,    231
14/05/21 ,   51.91 ,   51.64 ,   52.01 ,   51.28 ,   51.53 ,      27081 ,   2076
17/05/21 ,   51.57 ,   51.47 ,   51.61 ,   51.28 ,   51.61 ,       9402 ,    246
18/05/21 ,   51.17 ,   51.45 ,   51.80 ,   51.17 ,   51.61 ,      16721 ,    499
19/05/21 ,   51.40 ,   51.26 ,   51.61 ,   51.03 ,   51.21 ,      16469 ,    513
20/05/21 ,   51.69 ,   51.57 ,   51.77 ,   51.28 ,   51.52 ,      15603 ,    360
21/05/21 ,   51.71 ,   51.74 ,   51.88 ,   51.68 ,   51.80 ,       6332 ,    820
24/05/21 ,   51.94 ,   51.74 ,   52.10 ,   51.40 ,   51.61 ,      11180 ,    253
25/05/21 ,   52.01 ,   51.92 ,   52.16 ,   51.54 ,   52.01 ,      11392 ,    524
26/05/21 ,   52.85 ,   52.38 ,   53.07 ,   51.70 ,   52.06 ,      10846 ,   1031
27/05/21 ,   53.07 ,   52.56 ,   53.07 ,   52.09 ,   52.83 ,       9478 ,    606
28/05/21 ,   53.03 ,   53.00 ,   53.07 ,   52.80 ,   52.80 ,       2083 ,     84
31/05/21 ,   53.04 ,   52.97 ,   53.15 ,   52.56 ,   53.07 ,       4724 ,    176
01/06/21 ,   52.70 ,   52.95 ,   53.27 ,   52.62 ,   52.62 ,       3347 ,    435
02/06/21 ,   53.67 ,   53.60 ,   53.67 ,   52.70 ,   52.70 ,       4808 ,    100
04/06/21 ,   54.71 ,   53.76 ,   54.71 ,   52.78 ,   53.67 ,       7257 ,    697
07/06/21 ,   54.19 ,   54.00 ,   54.71 ,   53.79 ,   54.71 ,       4347 ,    157
08/06/21 ,   53.93 ,   54.07 ,   54.37 ,   52.96 ,   53.93 ,       5549 ,    205
09/06/21 ,   55.02 ,   54.53 ,   55.24 ,   53.92 ,   53.93 ,      13230 ,    181
10/06/21 ,   54.79 ,   54.93 ,   55.06 ,   54.15 ,   54.15 ,       1767 ,     61
11/06/21 ,   54.34 ,   54.33 ,   54.86 ,   54.10 ,   54.86 ,       5573 ,    197
14/06/21 ,   54.25 ,   54.24 ,   54.61 ,   54.10 ,   54.20 ,       4848 ,     81
15/06/21 ,   53.81 ,   54.10 ,   54.39 ,   52.94 ,   54.39 ,       7128 ,    195
16/06/21 ,   53.53 ,   53.55 ,   53.85 ,   52.82 ,   53.46 ,      27836 ,   1067
17/06/21 ,   52.81 ,   53.07 ,   53.72 ,   52.81 ,   53.72 ,      11559 ,    520
18/06/21 ,   52.97 ,   52.94 ,   53.29 ,   52.70 ,   52.81 ,      12697 ,   2272
21/06/21 ,   52.97 ,   52.97 ,   53.11 ,   52.84 ,   52.99 ,       6063 ,    223
22/06/21 ,   52.97 ,   53.17 ,   53.33 ,   52.94 ,   52.97 ,      12767 ,    346
23/06/21 ,   52.81 ,   52.92 ,   53.20 ,   52.80 ,   52.97 ,       7795 ,    406
24/06/21 ,   52.89 ,   52.94 ,   53.30 ,   52.76 ,   52.84 ,       6698 ,    125
25/06/21 ,   52.15 ,   52.23 ,   53.31 ,   51.48 ,   52.97 ,      24375 ,    483
28/06/21 ,   51.71 ,   51.01 ,   52.02 ,   48.94 ,   52.02 ,      16524 ,    486
29/06/21 ,   51.88 ,   51.87 ,   52.81 ,   51.34 ,   51.34 ,      11491 ,    643
30/06/21 ,   52.80 ,   52.50 ,   52.80 ,   52.19 ,   52.19 ,       5635 ,    111
01/07/21 ,   52.21 ,   52.25 ,   52.60 ,   52.15 ,   52.60 ,       3389 ,    141
02/07/21 ,   51.83 ,   52.23 ,   52.49 ,   51.81 ,   52.24 ,       4257 ,    138
05/07/21 ,   52.02 ,   52.15 ,   52.45 ,   51.94 ,   52.45 ,       3045 ,    123
06/07/21 ,   51.98 ,   51.95 ,   52.04 ,   51.80 ,   52.03 ,       4238 ,    146
07/07/21 ,   51.90 ,   52.03 ,   52.36 ,   51.86 ,   52.06 ,       3894 ,    164
08/07/21 ,   52.34 ,   52.21 ,   52.34 ,   51.85 ,   51.88 ,       5934 ,    119
12/07/21 ,   52.36 ,   52.18 ,   52.36 ,   51.84 ,   52.24 ,      12372 ,    401
13/07/21 ,   52.27 ,   52.50 ,   53.26 ,   52.27 ,   52.35 ,      12089 ,    294
14/07/21 ,   52.24 ,   52.30 ,   52.54 ,   51.88 ,   52.54 ,      13794 ,   1191
15/07/21 ,   52.58 ,   52.68 ,   53.06 ,   52.05 ,   52.54 ,      10132 ,    267
16/07/21 ,   52.79 ,   52.68 ,   52.84 ,   52.15 ,   52.81 ,       6653 ,    128
19/07/21 ,   52.68 ,   52.50 ,   52.79 ,   52.22 ,   52.79 ,      13949 ,    675
20/07/21 ,   52.58 ,   52.63 ,   52.80 ,   52.38 ,   52.72 ,       6976 ,    241
21/07/21 ,   52.73 ,   52.63 ,   52.75 ,   52.30 ,   52.57 ,       7127 ,    251
22/07/21 ,   53.03 ,   52.77 ,   53.06 ,   52.32 ,   52.71 ,      10718 ,    416
23/07/21 ,   52.81 ,   52.79 ,   53.03 ,   52.49 ,   53.03 ,       4889 ,    108
26/07/21 ,   52.74 ,   52.80 ,   52.87 ,   52.68 ,   52.68 ,       2520 ,    457
27/07/21 ,   52.45 ,   52.45 ,   52.77 ,   52.26 ,   52.72 ,       4911 ,    134
28/07/21 ,   52.76 ,   52.59 ,   52.84 ,   52.29 ,   52.32 ,       3277 ,     89
29/07/21 ,   52.87 ,   52.84 ,   52.88 ,   52.61 ,   52.76 ,       3906 ,     77
30/07/21 ,   52.56 ,   53.10 ,   53.31 ,   52.54 ,   53.03 ,       7713 ,    188
02/08/21 ,   52.45 ,   52.38 ,   53.00 ,   52.20 ,   53.00 ,       8343 ,    197
03/08/21 ,   51.55 ,   51.73 ,   52.45 ,   51.43 ,   52.45 ,      11634 ,   1443
04/08/21 ,   51.12 ,   51.15 ,   52.20 ,   49.94 ,   52.20 ,      13212 ,    294
05/08/21 ,   51.09 ,   51.28 ,   51.59 ,   50.95 ,   51.57 ,       5626 ,    229
06/08/21 ,   51.06 ,   51.27 ,   51.87 ,   50.94 ,   51.06 ,       6995 ,    175
09/08/21 ,   51.15 ,   51.22 ,   51.64 ,   51.09 ,   51.61 ,       3573 ,    141
10/08/21 ,   51.36 ,   51.36 ,   51.54 ,   51.15 ,   51.15 ,       7564 ,    369
11/08/21 ,   50.54 ,   50.88 ,   51.54 ,   50.53 ,   51.36 ,      16510 ,   1567
12/08/21 ,   50.42 ,   50.16 ,   50.86 ,   49.76 ,   50.54 ,       9982 ,    265
13/08/21 ,   50.34 ,   50.01 ,   50.40 ,   49.63 ,   49.71 ,       8363 ,    423
16/08/21 ,   50.02 ,   49.95 ,   50.33 ,   49.81 ,   50.33 ,       3410 ,    231
17/08/21 ,   49.52 ,   49.77 ,   50.05 ,   49.52 ,   49.81 ,       4737 ,    218
18/08/21 ,   49.73 ,   49.77 ,   49.93 ,   49.71 ,   49.93 ,       2809 ,     90
19/08/21 ,   47.97 ,   48.62 ,   49.93 ,   46.96 ,   49.66 ,      21502 ,    739
20/08/21 ,   48.25 ,   48.78 ,   49.49 ,   48.12 ,   48.99 ,       7942 ,    529
23/08/21 ,   49.98 ,   49.39 ,   50.01 ,   48.38 ,   48.67 ,      12744 ,    740
24/08/21 ,   49.24 ,   49.52 ,   50.02 ,   49.22 ,   50.02 ,       5252 ,    134
25/08/21 ,   51.14 ,   50.80 ,   51.64 ,   49.52 ,   49.68 ,      11546 ,    766
26/08/21 ,   50.35 ,   50.75 ,   51.26 ,   49.95 ,   51.22 ,       3946 ,    417
27/08/21 ,   48.92 ,   49.33 ,   50.08 ,   48.74 ,   50.08 ,      25465 ,   1000
30/08/21 ,   49.00 ,   49.39 ,   50.03 ,   48.98 ,   48.99 ,       7292 ,    202
31/08/21 ,   49.09 ,   49.36 ,   50.07 ,   49.09 ,   49.18 ,      11877 ,    277
01/09/21 ,   48.43 ,   48.14 ,   48.62 ,   47.83 ,   48.44 ,      14854 ,    476
02/09/21 ,   47.75 ,   47.90 ,   48.38 ,   47.44 ,   48.38 ,      11059 ,   1332
03/09/21 ,   47.50 ,   47.71 ,   48.68 ,   47.37 ,   47.88 ,       8169 ,    722
06/09/21 ,   47.21 ,   47.49 ,   48.08 ,   47.21 ,   47.64 ,       8899 ,    212
08/09/21 ,   46.77 ,   46.97 ,   47.81 ,   46.77 ,   47.81 ,       9605 ,    557
09/09/21 ,   46.77 ,   46.60 ,   47.34 ,   46.37 ,   47.30 ,       7744 ,    254
10/09/21 ,   46.97 ,   47.07 ,   47.40 ,   46.48 ,   46.87 ,      10027 ,    182
13/09/21 ,   47.41 ,   47.57 ,   47.97 ,   47.01 ,   47.01 ,      10923 ,    452
14/09/21 ,   48.37 ,   48.08 ,   48.37 ,   47.75 ,   47.78 ,      12094 ,    549
15/09/21 ,   48.34 ,   48.48 ,   48.89 ,   47.83 ,   48.35 ,      12507 ,    403
16/09/21 ,   48.10 ,   47.87 ,   48.89 ,   46.93 ,   48.89 ,       8662 ,    402
17/09/21 ,   47.83 ,   47.87 ,   48.37 ,   47.30 ,   48.08 ,      11818 ,   1136
20/09/21 ,   47.40 ,   47.54 ,   47.83 ,   46.80 ,   47.83 ,       9522 ,    822
21/09/21 ,   47.18 ,   46.82 ,   47.67 ,   46.54 ,   47.67 ,      25856 ,    241
22/09/21 ,   47.15 ,   47.16 ,   47.54 ,   46.79 ,   47.29 ,       4209 ,    203
23/09/21 ,   47.31 ,   47.48 ,   47.81 ,   47.20 ,   47.52 ,       5566 ,    411
24/09/21 ,   47.97 ,   47.83 ,   48.37 ,   47.41 ,   47.70 ,       5880 ,    202
27/09/21 ,   47.70 ,   47.86 ,   48.30 ,   47.37 ,   48.30 ,       3076 ,    120
28/09/21 ,   47.75 ,   47.61 ,   48.09 ,   47.31 ,   47.55 ,       5817 ,    580
29/09/21 ,   47.28 ,   47.31 ,   48.09 ,   46.94 ,   48.06 ,      20859 ,   2300
30/09/21 ,   48.36 ,   48.27 ,   48.38 ,   47.29 ,   47.29 ,      18263 ,   1396
01/10/21 ,   48.79 ,   48.62 ,   48.89 ,   47.84 ,   48.19 ,       7248 ,   1011
04/10/21 ,   49.01 ,   49.22 ,   49.61 ,   48.61 ,   48.62 ,      11619 ,    893
05/10/21 ,   48.71 ,   49.03 ,   49.28 ,   48.62 ,   49.24 ,       4440 ,    199
06/10/21 ,   48.89 ,   49.42 ,   49.89 ,   48.89 ,   48.95 ,      12450 ,    758
07/10/21 ,   48.84 ,   49.05 ,   49.77 ,   48.71 ,   49.28 ,       6756 ,    436
08/10/21 ,   48.44 ,   48.70 ,   48.84 ,   48.44 ,   48.84 ,       8530 ,   2177
11/10/21 ,   48.96 ,   48.68 ,   49.38 ,   48.39 ,   48.62 ,      22321 ,   1169
13/10/21 ,   48.78 ,   48.91 ,   49.38 ,   48.62 ,   48.97 ,      10557 ,    910
14/10/21 ,   49.32 ,   48.96 ,   49.38 ,   48.74 ,   48.79 ,      16634 ,   3700
15/10/21 ,   49.06 ,   49.52 ,   49.71 ,   49.05 ,   49.31 ,       6253 ,    274
18/10/21 ,   49.80 ,   49.53 ,   49.95 ,   49.06 ,   49.06 ,       9285 ,    695
19/10/21 ,   49.81 ,   49.68 ,   49.81 ,   49.24 ,   49.79 ,       5606 ,   1117
20/10/21 ,   49.67 ,   49.50 ,   49.88 ,   48.90 ,   49.77 ,      11214 ,   1358
21/10/21 ,   49.32 ,   49.40 ,   49.63 ,   49.27 ,   49.58 ,       2851 ,    165
22/10/21 ,   49.24 ,   49.01 ,   49.24 ,   48.84 ,   49.20 ,       8795 ,    245
25/10/21 ,   48.85 ,   49.30 ,   49.40 ,   48.84 ,   49.23 ,      11366 ,   1644
26/10/21 ,   48.75 ,   48.88 ,   49.20 ,   48.75 ,   49.14 ,       6150 ,    262
27/10/21 ,   49.40 ,   49.33 ,   49.40 ,   48.76 ,   48.76 ,      14330 ,   2070
28/10/21 ,   49.24 ,   49.38 ,   49.40 ,   48.87 ,   49.40 ,      15488 ,   2293
29/10/21 ,   49.63 ,   49.52 ,   49.99 ,   48.89 ,   49.40 ,      10308 ,   2373
01/11/21 ,   49.33 ,   49.36 ,   49.82 ,   49.23 ,   49.81 ,       4768 ,    737
03/11/21 ,   50.44 ,   49.77 ,   50.59 ,   48.90 ,   49.35 ,      13621 ,   2254
04/11/21 ,   49.65 ,   49.81 ,   50.27 ,   49.63 ,   50.02 ,       2385 ,    286
05/11/21 ,   49.80 ,   49.71 ,   49.91 ,   49.45 ,   49.66 ,       5877 ,    195
08/11/21 ,   49.63 ,   50.06 ,   50.37 ,   49.63 ,   49.80 ,       5837 ,   1244
09/11/21 ,   49.64 ,   49.63 ,   50.54 ,   48.82 ,   49.63 ,      12633 ,   1934
10/11/21 ,   50.18 ,   49.34 ,   50.25 ,   48.83 ,   49.63 ,       8888 ,    635
11/11/21 ,   49.87 ,   49.71 ,   50.07 ,   49.39 ,   50.03 ,      11561 ,   3336
12/11/21 ,   49.86 ,   49.39 ,   49.87 ,   48.96 ,   49.87 ,       9216 ,   2578
16/11/21 ,   50.12 ,   49.83 ,   50.54 ,   49.25 ,   49.86 ,      20910 ,   2724
17/11/21 ,   49.99 ,   50.29 ,   50.73 ,   49.71 ,   50.12 ,       5289 ,    485
18/11/21 ,   50.35 ,   49.81 ,   50.58 ,   49.39 ,   50.58 ,       6351 ,   1741
19/11/21 ,   50.17 ,   49.95 ,   50.35 ,   49.53 ,   50.35 ,       8261 ,   1467
22/11/21 ,   48.85 ,   49.28 ,   50.50 ,   48.85 ,   50.17 ,      12177 ,   1343
23/11/21 ,   48.47 ,   48.86 ,   49.39 ,   48.47 ,   49.39 ,      10230 ,   1432
24/11/21 ,   48.12 ,   48.45 ,   48.70 ,   48.12 ,   48.58 ,       5635 ,   1019
25/11/21 ,   48.62 ,   48.49 ,   49.24 ,   46.73 ,   48.12 ,       6204 ,    952
26/11/21 ,   48.74 ,   48.74 ,   48.85 ,   47.67 ,   48.62 ,       8584 ,   2076
29/11/21 ,   48.97 ,   48.96 ,   49.24 ,   48.74 ,   48.74 ,       7472 ,   1945
30/11/21 ,   49.16 ,   49.14 ,   49.21 ,   48.92 ,   49.21 ,       8504 ,    879
01/12/21 ,   49.80 ,   49.10 ,   49.85 ,   47.67 ,   49.19 ,       4967 ,   1164
02/12/21 ,   48.68 ,   49.39 ,   49.84 ,   48.53 ,   49.71 ,       9548 ,   1260
03/12/21 ,   49.49 ,   48.96 ,   49.76 ,   47.87 ,   48.73 ,      12731 ,   2701
06/12/21 ,   49.55 ,   49.48 ,   49.71 ,   48.47 ,   49.49 ,       7030 ,   1919
07/12/21 ,   49.63 ,   49.64 ,   49.71 ,   49.06 ,   49.71 ,      12158 ,    194
08/12/21 ,   50.07 ,   49.95 ,   50.13 ,   49.38 ,   49.68 ,       6208 ,   1057
09/12/21 ,   50.57 ,   50.26 ,   50.60 ,   49.09 ,   50.06 ,      12499 ,   3498
10/12/21 ,   51.17 ,   51.01 ,   51.70 ,   49.50 ,   49.50 ,      11695 ,   4398
13/12/21 ,   51.42 ,   51.28 ,   51.64 ,   50.68 ,   51.63 ,       6291 ,   1360
14/12/21 ,   51.37 ,   51.25 ,   51.51 ,   50.33 ,   51.49 ,      11289 ,   2103
15/12/21 ,   51.50 ,   51.34 ,   51.56 ,   50.84 ,   51.38 ,       5888 ,   1094
16/12/21 ,   50.72 ,   51.06 ,   51.49 ,   50.72 ,   51.49 ,       5660 ,    905
17/12/21 ,   50.71 ,   50.17 ,   50.72 ,   49.58 ,   50.63 ,       9551 ,    353
20/12/21 ,   50.17 ,   50.23 ,   51.41 ,   49.78 ,   50.71 ,      10283 ,   2043
21/12/21 ,   50.63 ,   50.24 ,   50.88 ,   50.08 ,   50.19 ,       8320 ,    709
22/12/21 ,   51.28 ,   50.69 ,   51.36 ,   50.23 ,   50.63 ,       8486 ,    736
23/12/21 ,   51.17 ,   50.91 ,   51.28 ,   50.63 ,   51.28 ,       5662 ,    939
27/12/21 ,   51.63 ,   51.52 ,   52.13 ,   50.69 ,   50.69 ,       9010 ,   1941
28/12/21 ,   52.26 ,   52.20 ,   52.68 ,   51.63 ,   51.63 ,       9483 ,   2382
29/12/21 ,   52.50 ,   52.38 ,   52.68 ,   52.14 ,   52.38 ,       7959 ,    447
30/12/21 ,   52.68 ,   52.61 ,   52.85 ,   52.54 ,   52.55 ,       4058 ,    105
03/01/22 ,   51.96 ,   52.26 ,   52.58 ,   51.80 ,   52.26 ,       5206 ,    286
04/01/22 ,   52.74 ,   52.43 ,   53.18 ,   51.97 ,   52.19 ,       8396 ,   1154
05/01/22 ,   52.96 ,   52.91 ,   53.24 ,   52.35 ,   52.72 ,       5220 ,   1183
06/01/22 ,   52.54 ,   52.87 ,   53.25 ,   52.02 ,   52.02 ,       3836 ,    417
07/01/22 ,   51.81 ,   52.15 ,   52.83 ,   51.73 ,   52.54 ,      10225 ,   1468
10/01/22 ,   52.19 ,   52.21 ,   52.94 ,   50.77 ,   51.83 ,      10508 ,   1070
11/01/22 ,   52.87 ,   53.03 ,   53.34 ,   52.33 ,   52.80 ,       8635 ,   1211
12/01/22 ,   52.96 ,   52.96 ,   53.02 ,   52.29 ,   52.29 ,       2572 ,    233
13/01/22 ,   52.33 ,   52.79 ,   53.06 ,   52.30 ,   52.91 ,       4259 ,    649
14/01/22 ,   52.49 ,   52.94 ,   53.25 ,   52.27 ,   53.03 ,       6020 ,   1503
17/01/22 ,   52.15 ,   52.56 ,   53.14 ,   52.14 ,   53.12 ,       6963 ,    871
18/01/22 ,   52.29 ,   52.55 ,   52.94 ,   51.73 ,   52.40 ,       5504 ,   1112
19/01/22 ,   52.45 ,   52.70 ,   52.97 ,   52.29 ,   52.40 ,       3732 ,    130
20/01/22 ,   53.07 ,   52.81 ,   53.09 ,   52.39 ,   52.70 ,       3983 ,    539
21/01/22 ,   53.14 ,   53.01 ,   53.14 ,   52.64 ,   53.07 ,       6965 ,    909
24/01/22 ,   53.13 ,   53.03 ,   53.14 ,   52.62 ,   53.14 ,       9230 ,    874
25/01/22 ,   52.87 ,   53.07 ,   53.27 ,   52.72 ,   53.12 ,       7093 ,    313
26/01/22 ,   53.11 ,   52.94 ,   53.27 ,   52.45 ,   52.62 ,      10572 ,    803
27/01/22 ,   53.22 ,   52.92 ,   53.27 ,   52.61 ,   52.77 ,       9674 ,    629
28/01/22 ,   53.24 ,   53.15 ,   53.27 ,   52.80 ,   53.22 ,       4581 ,    425
31/01/22 ,   53.33 ,   53.08 ,   53.33 ,   52.45 ,   53.24 ,      18233 ,   2190
01/02/22 ,   52.74 ,   53.03 ,   53.33 ,   52.61 ,   53.28 ,       5482 ,    950
02/02/22 ,   53.76 ,   53.12 ,   53.76 ,   52.24 ,   53.30 ,       7994 ,   1102
03/02/22 ,   53.92 ,   53.85 ,   54.03 ,   53.54 ,   53.75 ,       8290 ,   1968
04/02/22 ,   53.73 ,   53.89 ,   53.93 ,   53.55 ,   53.92 ,       8868 ,   2371
07/02/22 ,   53.72 ,   53.67 ,   53.93 ,   53.54 ,   53.93 ,       4470 ,    135
08/02/22 ,   53.48 ,   53.57 ,   53.72 ,   53.34 ,   53.72 ,       5748 ,    641
09/02/22 ,   53.93 ,   53.78 ,   53.93 ,   52.92 ,   53.48 ,      21710 ,   3036
10/02/22 ,   53.31 ,   53.51 ,   53.90 ,   53.27 ,   53.90 ,       3984 ,    464
11/02/22 ,   52.95 ,   53.34 ,   53.93 ,   52.54 ,   53.32 ,      11716 ,   3585
14/02/22 ,   53.79 ,   53.20 ,   53.89 ,   52.95 ,   52.95 ,       3677 ,    154
15/02/22 ,   53.93 ,   53.67 ,   53.93 ,   53.07 ,   53.79 ,       8421 ,   1011
16/02/22 ,   54.28 ,   53.98 ,   54.32 ,   53.49 ,   53.93 ,      13876 ,   1322
17/02/22 ,   54.07 ,   54.01 ,   54.28 ,   53.49 ,   54.28 ,      15851 ,   1752
18/02/22 ,   54.11 ,   53.78 ,   54.11 ,   53.37 ,   53.76 ,       6044 ,   1349
21/02/22 ,   53.54 ,   53.81 ,   54.11 ,   53.05 ,   54.11 ,       5864 ,    602
22/02/22 ,   53.67 ,   53.58 ,   54.00 ,   53.01 ,   54.00 ,       7277 ,    741
23/02/22 ,   54.11 ,   53.62 ,   54.11 ,   52.95 ,   53.66 ,       9622 ,   1599
24/02/22 ,   53.81 ,   53.08 ,   54.11 ,   51.75 ,   54.11 ,       8358 ,   1183
25/02/22 ,   54.59 ,   54.00 ,   54.59 ,   53.53 ,   53.76 ,      12557 ,   2193
02/03/22 ,   54.11 ,   54.07 ,   54.58 ,   53.03 ,   54.58 ,       5001 ,    361
03/03/22 ,   53.82 ,   53.98 ,   54.57 ,   53.79 ,   54.11 ,       5645 ,   1235
04/03/22 ,   54.04 ,   53.91 ,   54.04 ,   53.73 ,   53.85 ,       1704 ,    114
07/03/22 ,   54.12 ,   54.53 ,   55.00 ,   54.04 ,   54.04 ,       6769 ,    833
08/03/22 ,   55.03 ,   54.79 ,   55.03 ,   54.17 ,   54.92 ,       8492 ,    953
09/03/22 ,   54.61 ,   54.66 ,   55.05 ,   54.27 ,   55.03 ,       3378 ,    152
10/03/22 ,   54.95 ,   54.78 ,   55.00 ,   54.39 ,   54.59 ,       7308 ,    238
11/03/22 ,   55.28 ,   54.82 ,   55.28 ,   54.39 ,   54.95 ,      11286 ,   1084
14/03/22 ,   54.42 ,   54.63 ,   55.18 ,   54.26 ,   54.67 ,       7525 ,    218
15/03/22 ,   53.55 ,   54.24 ,   55.05 ,   53.55 ,   54.42 ,       6237 ,    987
16/03/22 ,   53.61 ,   53.78 ,   54.32 ,   53.55 ,   54.11 ,       6510 ,   1706
17/03/22 ,   55.11 ,   54.79 ,   55.23 ,   53.61 ,   53.61 ,      10443 ,   1106
18/03/22 ,   54.11 ,   54.28 ,   55.28 ,   54.11 ,   55.28 ,       6608 ,    217
21/03/22 ,   53.84 ,   54.19 ,   54.57 ,   53.31 ,   54.56 ,       6198 ,    493
22/03/22 ,   54.11 ,   54.54 ,   54.92 ,   53.90 ,   54.06 ,       4865 ,    482
23/03/22 ,   54.77 ,   54.58 ,   54.85 ,   54.26 ,   54.57 ,       3622 ,    178
24/03/22 ,   54.74 ,   54.54 ,   54.86 ,   54.18 ,   54.86 ,       3314 ,    170
25/03/22 ,   54.92 ,   54.61 ,   55.00 ,   54.14 ,   54.74 ,       8076 ,    385
28/03/22 ,   55.28 ,   55.06 ,   55.28 ,   54.42 ,   54.92 ,       4988 ,    182
29/03/22 ,   55.10 ,   55.07 ,   55.22 ,   54.71 ,   55.22 ,       4887 ,    156
30/03/22 ,   55.23 ,   55.21 ,   55.28 ,   54.80 ,   55.26 ,       5190 ,    244
31/03/22 ,   54.82 ,   55.10 ,   55.31 ,   54.67 ,   55.23 ,       4855 ,    665
01/04/22 ,   55.84 ,   55.45 ,   55.84 ,   54.70 ,   54.70 ,       6064 ,    475
04/04/22 ,   55.68 ,   55.71 ,   56.11 ,   55.43 ,   55.78 ,       7081 ,    797
05/04/22 ,   55.82 ,   55.56 ,   56.03 ,   54.84 ,   55.68 ,      10508 ,    990
06/04/22 ,   56.02 ,   55.68 ,   56.02 ,   55.01 ,   55.46 ,       5331 ,    189
07/04/22 ,   55.40 ,   55.68 ,   56.08 ,   54.97 ,   55.99 ,      15778 ,   1529
08/04/22 ,   56.18 ,   55.95 ,   56.18 ,   55.45 ,   55.89 ,      12008 ,    465
11/04/22 ,   56.18 ,   55.98 ,   56.18 ,   55.36 ,   56.17 ,       6797 ,    485
12/04/22 ,   55.24 ,   55.45 ,   56.17 ,   55.08 ,   56.17 ,       3866 ,    384
13/04/22 ,   55.12 ,   55.38 ,   55.89 ,   55.08 ,   55.08 ,       6183 ,    219
14/04/22 ,   55.91 ,   55.68 ,   55.95 ,   55.35 ,   55.35 ,       7836 ,    352
18/04/22 ,   55.91 ,   55.63 ,   55.91 ,   55.11 ,   55.91 ,       9021 ,    297
19/04/22 ,   55.36 ,   55.67 ,   55.95 ,   55.32 ,   55.32 ,       8773 ,   1728
20/04/22 ,   56.18 ,   56.00 ,   56.18 ,   55.41 ,   55.68 ,      11946 ,   1369
22/04/22 ,   55.75 ,   55.87 ,   56.17 ,   55.43 ,   56.17 ,       5286 ,    588
25/04/22 ,   55.74 ,   55.77 ,   56.18 ,   55.41 ,   55.75 ,       9011 ,    936
26/04/22 ,   55.53 ,   55.58 ,   55.85 ,   55.46 ,   55.60 ,       6470 ,    384
27/04/22 ,   55.10 ,   55.43 ,   55.78 ,   55.08 ,   55.53 ,      17055 ,    814
28/04/22 ,   55.11 ,   55.20 ,   55.59 ,   55.10 ,   55.10 ,       5655 ,    683
29/04/22 ,   55.59 ,   55.21 ,   55.63 ,   54.76 ,   55.10 ,      10190 ,    500
02/05/22 ,   54.85 ,   55.34 ,   56.17 ,   54.66 ,   56.17 ,       9097 ,    419
03/05/22 ,   54.71 ,   54.94 ,   55.65 ,   54.58 ,   55.28 ,      12371 ,    653
04/05/22 ,   54.92 ,   54.86 ,   55.34 ,   54.72 ,   54.72 ,       3089 ,    315
05/05/22 ,   55.64 ,   55.36 ,   55.64 ,   54.92 ,   55.30 ,       4422 ,    889
06/05/22 ,   55.18 ,   55.14 ,   55.45 ,   54.73 ,   55.26 ,       2702 ,    171
09/05/22 ,   54.57 ,   54.58 ,   55.09 ,   54.29 ,   55.09 ,       6122 ,    290
10/05/22 ,   54.99 ,   54.66 ,   54.99 ,   54.31 ,   54.58 ,       8094 ,   1047
11/05/22 ,   55.40 ,   54.86 ,   55.40 ,   54.34 ,   54.84 ,      11079 ,    356
12/05/22 ,   54.92 ,   55.03 ,   55.40 ,   54.58 ,   55.40 ,       7185 ,    871
13/05/22 ,   54.79 ,   54.80 ,   55.17 ,   54.51 ,   55.08 ,       4558 ,   1352
16/05/22 ,   54.72 ,   54.54 ,   54.91 ,   54.29 ,   54.54 ,      12914 ,   2520
17/05/22 ,   54.80 ,   54.56 ,   54.80 ,   54.38 ,   54.66 ,       3698 ,    315
18/05/22 ,   54.87 ,   55.15 ,   56.05 ,   54.41 ,   54.80 ,      10063 ,    627
19/05/22 ,   55.34 ,   55.33 ,   55.84 ,   54.87 ,   55.71 ,       1740 ,    178
20/05/22 ,   55.45 ,   55.33 ,   55.45 ,   55.06 ,   55.14 ,       3659 ,    633
23/05/22 ,   55.10 ,   54.93 ,   55.50 ,   54.72 ,   54.90 ,       4635 ,    469
24/05/22 ,   54.95 ,   54.88 ,   55.11 ,   54.66 ,   55.10 ,       2660 ,    569
25/05/22 ,   55.52 ,   55.60 ,   56.07 ,   55.10 ,   55.10 ,       5541 ,    227
26/05/22 ,   56.02 ,   55.95 ,   56.19 ,   55.16 ,   55.62 ,       3124 ,    153
27/05/22 ,   56.21 ,   55.92 ,   56.21 ,   55.59 ,   56.21 ,       6749 ,    594
30/05/22 ,   55.64 ,   56.06 ,   56.37 ,   55.41 ,   56.19 ,       9340 ,    317
31/05/22 ,   56.17 ,   56.02 ,   56.22 ,   55.65 ,   56.22 ,       4219 ,    218
01/06/22 ,   56.67 ,   56.49 ,   56.67 ,   55.74 ,   56.20 ,       6229 ,   1306
02/06/22 ,   56.64 ,   56.56 ,   56.73 ,   55.88 ,   56.67 ,       4278 ,    155
03/06/22 ,   56.02 ,   56.11 ,   56.63 ,   55.97 ,   56.63 ,       3902 ,    189
06/06/22 ,   56.14 ,   56.41 ,   57.18 ,   56.02 ,   56.31 ,       8357 ,    857
07/06/22 ,   56.76 ,   56.64 ,   56.90 ,   56.11 ,   56.14 ,       8038 ,   1043
08/06/22 ,   56.71 ,   56.17 ,   56.72 ,   55.58 ,   56.72 ,       7940 ,    382
09/06/22 ,   56.68 ,   56.51 ,   56.70 ,   56.35 ,   56.60 ,       3818 ,    114
10/06/22 ,   56.46 ,   56.34 ,   56.72 ,   55.64 ,   56.69 ,      11829 ,   1460
13/06/22 ,   56.18 ,   55.99 ,   56.19 ,   55.58 ,   56.19 ,       9170 ,    823
14/06/22 ,   56.61 ,   56.44 ,   56.61 ,   56.19 ,   56.19 ,       5957 ,    382
15/06/22 ,   56.93 ,   56.69 ,   57.06 ,   56.11 ,   57.06 ,       9311 ,    365
17/06/22 ,   56.83 ,   56.59 ,   57.03 ,   56.32 ,   56.93 ,       4104 ,    164
20/06/22 ,   56.80 ,   56.60 ,   56.80 ,   56.36 ,   56.36 ,       4530 ,    349
21/06/22 ,   56.37 ,   56.51 ,   56.78 ,   56.37 ,   56.77 ,       3930 ,    256
22/06/22 ,   56.38 ,   56.36 ,   56.50 ,   56.08 ,   56.37 ,       8599 ,    270
23/06/22 ,   57.03 ,   56.52 ,   57.03 ,   56.25 ,   56.39 ,       7709 ,    332
24/06/22 ,   57.17 ,   56.79 ,   57.17 ,   56.27 ,   56.27 ,       5376 ,    880
27/06/22 ,   56.92 ,   56.42 ,   57.16 ,   56.19 ,   57.15 ,       9516 ,   1248
28/06/22 ,   56.63 ,   56.27 ,   56.92 ,   55.23 ,   56.92 ,      15327 ,   1097
29/06/22 ,   57.17 ,   56.57 ,   57.17 ,   56.02 ,   56.02 ,       8386 ,    714
30/06/22 ,   56.98 ,   56.88 ,   57.17 ,   56.60 ,   57.17 ,       2589 ,    697
01/07/22 ,   57.11 ,   56.53 ,   57.59 ,   55.85 ,   57.59 ,       8889 ,    460
04/07/22 ,   57.31 ,   56.73 ,   57.31 ,   56.33 ,   57.09 ,       4612 ,    252
05/07/22 ,   57.21 ,   57.11 ,   57.31 ,   56.98 ,   57.31 ,       2699 ,    178
06/07/22 ,   57.31 ,   57.17 ,   57.31 ,   56.52 ,   57.21 ,       8611 ,    197
07/07/22 ,   57.52 ,   57.14 ,   57.52 ,   56.54 ,   57.31 ,       6313 ,    417
08/07/22 ,   57.62 ,   57.39 ,   57.65 ,   56.84 ,   57.51 ,       4734 ,    216
11/07/22 ,   57.87 ,   57.76 ,   57.87 ,   56.98 ,   57.59 ,       3531 ,    114
12/07/22 ,   57.88 ,   57.91 ,   57.94 ,   57.26 ,   57.87 ,       4453 ,    147
13/07/22 ,   57.67 ,   57.31 ,   57.98 ,   56.17 ,   57.88 ,      13786 ,   1155
14/07/22 ,   56.52 ,   56.98 ,   57.67 ,   56.49 ,   57.67 ,       3673 ,    187
15/07/22 ,   57.67 ,   56.92 ,   57.67 ,   56.14 ,   56.59 ,       7658 ,    178
18/07/22 ,   56.76 ,   56.98 ,   57.67 ,   56.67 ,   57.67 ,       2826 ,    233
19/07/22 ,   57.30 ,   57.44 ,   57.94 ,   56.80 ,   56.80 ,       4946 ,    205
20/07/22 ,   57.91 ,   57.47 ,   57.91 ,   56.96 ,   57.30 ,       3995 ,    124
21/07/22 ,   57.32 ,   57.71 ,   57.94 ,   57.32 ,   57.91 ,       4094 ,    110
22/07/22 ,   57.14 ,   57.21 ,   57.32 ,   56.92 ,   56.92 ,       7728 ,    191
25/07/22 ,   57.12 ,   57.04 ,   57.86 ,   56.75 ,   57.28 ,       2666 ,    200
26/07/22 ,   56.56 ,   56.88 ,   57.24 ,   56.56 ,   57.12 ,       4124 ,    278
27/07/22 ,   57.30 ,   57.19 ,   57.30 ,   56.56 ,   56.56 ,       2888 ,    136
28/07/22 ,   57.04 ,   56.95 ,   57.30 ,   56.60 ,   57.30 ,       4600 ,   1289
29/07/22 ,   57.18 ,   56.98 ,   57.18 ,   56.78 ,   57.04 ,       3819 ,    185
01/08/22 ,   56.75 ,   55.95 ,   57.19 ,   55.21 ,   57.19 ,      16616 ,    752
02/08/22 ,   55.57 ,   55.75 ,   56.74 ,   55.22 ,   56.74 ,       4080 ,    284
03/08/22 ,   56.39 ,   55.84 ,   56.62 ,   55.45 ,   55.51 ,       7302 ,    360
04/08/22 ,   57.18 ,   56.02 ,   57.18 ,   55.52 ,   56.39 ,       5284 ,    495
05/08/22 ,   55.66 ,   55.94 ,   57.17 ,   55.56 ,   57.17 ,       4445 ,    848
08/08/22 ,   55.56 ,   55.61 ,   56.18 ,   55.37 ,   56.13 ,       7410 ,    382
09/08/22 ,   55.55 ,   55.43 ,   55.67 ,   55.22 ,   55.57 ,       3164 ,    127
10/08/22 ,   54.92 ,   55.10 ,   55.56 ,   54.58 ,   55.49 ,       4420 ,    220
11/08/22 ,   54.29 ,   54.58 ,   54.97 ,   54.28 ,   54.92 ,       6105 ,    328
12/08/22 ,   54.49 ,   54.43 ,   54.84 ,   54.28 ,   54.31 ,       5196 ,    197
15/08/22 ,   55.58 ,   54.94 ,   55.58 ,   54.41 ,   54.48 ,       9239 ,    273
16/08/22 ,   54.31 ,   54.38 ,   55.55 ,   53.67 ,   55.55 ,      12627 ,    957
17/08/22 ,   54.03 ,   54.04 ,   55.11 ,   53.76 ,   55.11 ,       6225 ,    620
18/08/22 ,   53.80 ,   53.78 ,   54.17 ,   53.40 ,   54.05 ,       8576 ,    310
19/08/22 ,   53.66 ,   53.73 ,   54.10 ,   53.55 ,   53.95 ,       5872 ,    266
22/08/22 ,   53.78 ,   53.85 ,   53.93 ,   53.55 ,   53.86 ,       3767 ,    244
23/08/22 ,   53.93 ,   53.60 ,   53.93 ,   53.14 ,   53.90 ,       5552 ,    596
24/08/22 ,   53.57 ,   53.62 ,   53.90 ,   53.35 ,   53.50 ,       5391 ,    448
25/08/22 ,   53.15 ,   53.32 ,   53.81 ,   53.15 ,   53.67 ,      10731 ,    372
26/08/22 ,   53.61 ,   53.33 ,   53.63 ,   53.08 ,   53.16 ,       4793 ,   1100
29/08/22 ,   53.18 ,   53.28 ,   53.60 ,   53.15 ,   53.60 ,       7739 ,    302
30/08/22 ,   53.07 ,   53.57 ,   53.93 ,   53.06 ,   53.64 ,       9483 ,    359
31/08/22 ,   53.67 ,   53.57 ,   53.93 ,   53.05 ,   53.48 ,      10545 ,    398
01/09/22 ,   54.65 ,   53.98 ,   54.86 ,   53.34 ,   54.21 ,       7115 ,    779
02/09/22 ,   53.39 ,   53.50 ,   54.21 ,   53.30 ,   53.58 ,      22614 ,   1310
05/09/22 ,   53.15 ,   53.07 ,   53.93 ,   52.45 ,   53.78 ,      10085 ,   1235
06/09/22 ,   53.12 ,   53.15 ,   53.65 ,   52.99 ,   53.13 ,       4211 ,   1012
08/09/22 ,   53.04 ,   53.04 ,   53.63 ,   52.71 ,   53.63 ,       8861 ,   1572
09/09/22 ,   53.07 ,   52.97 ,   53.11 ,   52.74 ,   53.04 ,      12375 ,   2361
12/09/22 ,   53.11 ,   52.85 ,   53.13 ,   52.47 ,   53.07 ,      12303 ,   1581
13/09/22 ,   53.04 ,   52.97 ,   53.11 ,   52.80 ,   53.11 ,       4128 ,    467
14/09/22 ,   52.99 ,   52.73 ,   53.03 ,   52.41 ,   52.73 ,       9945 ,    622
15/09/22 ,   52.91 ,   52.54 ,   52.99 ,   52.40 ,   52.99 ,       9827 ,    887
16/09/22 ,   52.86 ,   52.74 ,   53.04 ,   52.40 ,   52.90 ,      13612 ,   1702
19/09/22 ,   52.42 ,   52.45 ,   52.94 ,   52.24 ,   52.94 ,      12933 ,   2375
20/09/22 ,   52.44 ,   52.40 ,   52.72 ,   52.24 ,   52.43 ,       7616 ,    790
21/09/22 ,   52.40 ,   52.39 ,   52.57 ,   51.98 ,   52.23 ,       8699 ,   1174
22/09/22 ,   52.38 ,   52.45 ,   52.56 ,   52.27 ,   52.40 ,      15922 ,   2682
23/09/22 ,   52.60 ,   52.42 ,   52.71 ,   51.92 ,   52.38 ,      10215 ,   2614
26/09/22 ,   52.28 ,   52.23 ,   52.64 ,   51.88 ,   52.64 ,       4582 ,    314
27/09/22 ,   52.67 ,   52.37 ,   52.69 ,   52.12 ,   52.52 ,       8365 ,   1217
28/09/22 ,   52.53 ,   52.46 ,   52.67 ,   52.20 ,   52.66 ,      16305 ,   5400
29/09/22 ,   52.53 ,   52.44 ,   52.67 ,   52.27 ,   52.67 ,      15285 ,   4122
30/09/22 ,   52.87 ,   52.57 ,   53.10 ,   52.24 ,   52.53 ,       7813 ,   1688
03/10/22 ,   52.44 ,   52.88 ,   53.42 ,   52.43 ,   53.10 ,       9406 ,   1522
04/10/22 ,   52.80 ,   52.80 ,   53.14 ,   52.58 ,   53.04 ,       6585 ,    768
05/10/22 ,   53.04 ,   52.76 ,   53.04 ,   52.49 ,   52.80 ,       8378 ,    810
06/10/22 ,   53.08 ,   53.00 ,   53.08 ,   52.80 ,   53.04 ,       6447 ,    412
07/10/22 ,   53.06 ,   52.93 ,   53.08 ,   52.58 ,   53.08 ,      10301 ,   1458
10/10/22 ,   53.04 ,   52.92 ,   53.04 ,   52.69 ,   53.04 ,       9366 ,    473
11/10/22 ,   53.04 ,   53.04 ,   53.27 ,   52.84 ,   52.99 ,      15710 ,   1619
13/10/22 ,   53.35 ,   53.08 ,   53.56 ,   52.97 ,   53.20 ,      10450 ,   1234
14/10/22 ,   53.35 ,   53.06 ,   53.55 ,   52.97 ,   53.55 ,      13190 ,   3630
17/10/22 ,   53.04 ,   53.04 ,   53.55 ,   52.94 ,   53.55 ,      17487 ,   1944
18/10/22 ,   53.04 ,   53.07 ,   53.45 ,   52.80 ,   53.33 ,      12275 ,   1495
19/10/22 ,   53.08 ,   53.12 ,   53.28 ,   52.99 ,   53.04 ,      10024 ,   1825
20/10/22 ,   53.15 ,   53.04 ,   53.24 ,   52.90 ,   53.08 ,      10116 ,   2427
21/10/22 ,   53.08 ,   52.95 ,   53.19 ,   52.87 ,   53.19 ,      46867 ,   4004
24/10/22 ,   53.04 ,   53.06 ,   53.42 ,   52.92 ,   53.40 ,      10881 ,   1147
25/10/22 ,   53.03 ,   52.94 ,   53.34 ,   52.86 ,   53.05 ,      35203 ,    976
26/10/22 ,   53.04 ,   53.17 ,   53.45 ,   53.03 ,   53.25 ,       8620 ,    560
27/10/22 ,   53.04 ,   53.12 ,   53.42 ,   53.04 ,   53.05 ,       5761 ,    676
28/10/22 ,   53.08 ,   53.12 ,   53.27 ,   53.04 ,   53.05 ,       7021 ,   1421
31/10/22 ,   53.65 ,   53.32 ,   53.67 ,   53.05 ,   53.06 ,       9117 ,    471
01/11/22 ,   53.79 ,   53.64 ,   54.06 ,   53.43 ,   54.04 ,       7771 ,    818
03/11/22 ,   54.59 ,   54.06 ,   55.25 ,   53.51 ,   53.67 ,      14400 ,   1668
04/11/22 ,   54.52 ,   54.51 ,   54.59 ,   54.07 ,   54.58 ,       2462 ,    155
07/11/22 ,   54.65 ,   54.23 ,   54.66 ,   53.87 ,   54.51 ,       9441 ,   2375
08/11/22 ,   54.66 ,   54.66 ,   54.86 ,   54.24 ,   54.57 ,      12710 ,    279
09/11/22 ,   54.72 ,   54.75 ,   54.91 ,   54.63 ,   54.85 ,       8754 ,    353
10/11/22 ,   54.90 ,   54.67 ,   54.90 ,   54.62 ,   54.72 ,       6605 ,    824
11/11/22 ,   55.27 ,   55.06 ,   55.27 ,   54.70 ,   54.88 ,      15334 ,    589
14/11/22 ,   55.11 ,   55.04 ,   55.33 ,   54.68 ,   55.28 ,       4458 ,    304
16/11/22 ,   54.73 ,   54.71 ,   55.11 ,   54.43 ,   55.11 ,       7249 ,   1005
17/11/22 ,   53.67 ,   53.84 ,   54.73 ,   53.17 ,   54.54 ,      16589 ,   1380
18/11/22 ,   53.90 ,   53.79 ,   54.30 ,   53.64 ,   54.28 ,       3258 ,    145
21/11/22 ,   53.54 ,   53.64 ,   54.25 ,   53.04 ,   53.67 ,       6858 ,    908
22/11/22 ,   53.18 ,   52.98 ,   54.08 ,   52.38 ,   53.53 ,      13971 ,    722
23/11/22 ,   53.39 ,   53.37 ,   53.77 ,   52.70 ,   53.42 ,       8157 ,    404
24/11/22 ,   53.79 ,   53.31 ,   53.81 ,   52.90 ,   53.81 ,       9149 ,   1848
25/11/22 ,   53.66 ,   53.54 ,   53.83 ,   53.08 ,   53.79 ,       9160 ,    333
28/11/22 ,   53.18 ,   53.16 ,   53.48 ,   52.87 ,   52.87 ,       3600 ,    189
29/11/22 ,   53.67 ,   53.27 ,   53.67 ,   52.94 ,   53.18 ,      10110 ,    694
30/11/22 ,   53.37 ,   53.41 ,   53.90 ,   53.01 ,   53.67 ,       9372 ,    436
01/12/22 ,   53.00 ,   52.62 ,   53.03 ,   52.27 ,   52.77 ,      14326 ,    477
02/12/22 ,   52.77 ,   52.79 ,   53.35 ,   52.43 ,   52.43 ,       3991 ,    562
05/12/22 ,   52.29 ,   52.29 ,   52.77 ,   52.15 ,   52.77 ,       7162 ,   2342
06/12/22 ,   52.45 ,   52.43 ,   54.39 ,   51.82 ,   52.29 ,      10836 ,    354
07/12/22 ,   52.29 ,   52.40 ,   52.86 ,   51.94 ,   52.86 ,       7056 ,    539
08/12/22 ,   51.80 ,   52.10 ,   52.86 ,   51.80 ,   52.29 ,       7829 ,    286
09/12/22 ,   51.80 ,   51.72 ,   52.15 ,   51.53 ,   51.84 ,      16956 ,    409
12/12/22 ,   51.59 ,   51.68 ,   52.15 ,   51.47 ,   51.80 ,       4600 ,    217
13/12/22 ,   50.83 ,   51.19 ,   51.80 ,   50.54 ,   51.47 ,       7762 ,    693
14/12/22 ,   50.47 ,   50.74 ,   51.21 ,   50.47 ,   50.83 ,      10210 ,   1244
15/12/22 ,   50.87 ,   50.78 ,   51.43 ,   50.19 ,   50.47 ,       5873 ,    274
16/12/22 ,   50.18 ,   50.29 ,   50.87 ,   49.66 ,   50.19 ,       7208 ,    497
19/12/22 ,   49.55 ,   49.77 ,   50.86 ,   49.23 ,   50.09 ,       8266 ,    530
20/12/22 ,   50.17 ,   49.73 ,   50.18 ,   49.34 ,   49.55 ,       9357 ,    321
21/12/22 ,   50.11 ,   50.27 ,   50.71 ,   49.94 ,   50.17 ,       4542 ,    260
22/12/22 ,   50.04 ,   50.02 ,   50.64 ,   49.77 ,   50.08 ,       3875 ,    170
23/12/22 ,   50.20 ,   50.28 ,   50.52 ,   50.19 ,   50.52 ,       7223 ,    560
26/12/22 ,   50.57 ,   50.30 ,   50.71 ,   49.95 ,   50.17 ,       6290 ,    886
27/12/22 ,   50.40 ,   50.35 ,   50.67 ,   50.10 ,   50.57 ,       4466 ,    189
28/12/22 ,   50.39 ,   50.20 ,   50.76 ,   49.79 ,   50.46 ,      15115 ,   2366
29/12/22 ,   50.76 ,   50.71 ,   51.30 ,   50.27 ,   50.40 ,       6723 ,    742
02/01/23 ,   51.30 ,   51.04 ,   52.00 ,   50.59 ,   52.00 ,       3337 ,    316
03/01/23 ,   50.99 ,   50.89 ,   51.12 ,   50.83 ,   50.85 ,       3046 ,    139
04/01/23 ,   50.69 ,   50.72 ,   50.97 ,   50.63 ,   50.71 ,       6844 ,   1757
05/01/23 ,   51.26 ,   50.75 ,   51.30 ,   50.65 ,   50.85 ,       5557 ,    279
06/01/23 ,   50.94 ,   50.88 ,   51.24 ,   50.71 ,   51.24 ,       4472 ,    649
09/01/23 ,   51.19 ,   50.82 ,   51.21 ,   50.61 ,   51.21 ,       4301 ,    406
10/01/23 ,   50.83 ,   50.88 ,   51.16 ,   50.71 ,   51.11 ,       6669 ,    484
11/01/23 ,   51.26 ,   51.11 ,   51.34 ,   50.83 ,   51.24 ,       7059 ,    290
12/01/23 ,   51.01 ,   50.90 ,   51.65 ,   50.71 ,   51.65 ,       4683 ,    244
13/01/23 ,   50.99 ,   50.97 ,   51.34 ,   50.76 ,   51.00 ,       6687 ,   1605
16/01/23 ,   51.15 ,   50.94 ,   51.36 ,   50.71 ,   50.71 ,       6767 ,    950
17/01/23 ,   51.63 ,   51.34 ,   51.63 ,   50.89 ,   51.29 ,       2859 ,    185
18/01/23 ,   51.43 ,   51.33 ,   51.74 ,   50.86 ,   51.63 ,       9444 ,   2814
19/01/23 ,   51.47 ,   50.94 ,   51.57 ,   50.86 ,   51.45 ,       6853 ,    332
20/01/23 ,   51.86 ,   51.73 ,   52.01 ,   51.17 ,   51.45 ,       7874 ,   2882
23/01/23 ,   50.83 ,   50.95 ,   52.01 ,   50.71 ,   52.01 ,       7086 ,    513
24/01/23 ,   50.54 ,   50.52 ,   50.96 ,   50.18 ,   50.96 ,       6027 ,    700
25/01/23 ,   50.23 ,   50.27 ,   50.95 ,   50.09 ,   50.95 ,       8914 ,    866
26/01/23 ,   50.20 ,   50.25 ,   50.54 ,   50.16 ,   50.26 ,       6819 ,    843
27/01/23 ,   50.54 ,   50.39 ,   50.88 ,   50.18 ,   50.33 ,       3392 ,    611
30/01/23 ,   50.72 ,   51.11 ,   51.81 ,   50.59 ,   50.99 ,      12647 ,   2552
31/01/23 ,   51.57 ,   51.57 ,   52.01 ,   51.09 ,   51.41 ,       9906 ,    808
01/02/23 ,   51.92 ,   51.53 ,   52.21 ,   51.00 ,   51.52 ,       6049 ,    547
02/02/23 ,   51.11 ,   51.12 ,   51.92 ,   50.94 ,   51.92 ,       8089 ,   2221
03/02/23 ,   50.89 ,   51.13 ,   51.80 ,   50.89 ,   51.04 ,      12119 ,   3139
06/02/23 ,   51.28 ,   50.93 ,   51.55 ,   50.75 ,   50.90 ,       6776 ,   2067
07/02/23 ,   51.13 ,   51.95 ,   52.29 ,   50.95 ,   51.27 ,      19357 ,   5893
08/02/23 ,   50.75 ,   50.89 ,   51.76 ,   50.71 ,   51.76 ,       8585 ,   2619
09/02/23 ,   50.61 ,   50.59 ,   51.19 ,   50.35 ,   51.19 ,       8079 ,   2236
10/02/23 ,   50.80 ,   50.19 ,   50.81 ,   50.06 ,   50.60 ,      10206 ,   3308
13/02/23 ,   50.35 ,   50.43 ,   50.79 ,   50.33 ,   50.79 ,       7453 ,   2445
14/02/23 ,   50.59 ,   50.43 ,   51.08 ,   49.99 ,   50.61 ,       9881 ,   3496
15/02/23 ,   50.37 ,   50.07 ,   50.59 ,   49.82 ,   50.59 ,       8844 ,   2327
16/02/23 ,   50.25 ,   50.11 ,   50.60 ,   49.93 ,   50.57 ,       5348 ,    517
17/02/23 ,   50.47 ,   50.19 ,   50.57 ,   49.95 ,   49.98 ,       6456 ,    698
22/02/23 ,   50.75 ,   50.54 ,   50.94 ,   50.05 ,   50.47 ,       3432 ,    245
23/02/23 ,   50.81 ,   50.76 ,   51.22 ,   50.70 ,   50.75 ,       3124 ,    337
24/02/23 ,   51.15 ,   50.96 ,   51.28 ,   50.75 ,   50.82 ,       4016 ,    948
27/02/23 ,   51.12 ,   51.05 ,   51.26 ,   50.71 ,   51.22 ,       3865 ,    425
28/02/23 ,   51.57 ,   51.36 ,   51.74 ,   50.90 ,   51.12 ,      10378 ,   1034
01/03/23 ,   50.39 ,   50.37 ,   50.87 ,   50.11 ,   50.27 ,      27072 ,   1453
02/03/23 ,   50.49 ,   50.44 ,   51.07 ,   50.11 ,   50.54 ,       8629 ,    478
03/03/23 ,   50.49 ,   50.37 ,   50.80 ,   50.11 ,   50.49 ,       5139 ,    774
06/03/23 ,   50.96 ,   50.74 ,   51.14 ,   50.50 ,   50.69 ,       5657 ,    645
07/03/23 ,   51.47 ,   51.31 ,   51.72 ,   50.82 ,   50.94 ,      17920 ,   2041
08/03/23 ,   51.56 ,   51.70 ,   52.91 ,   50.91 ,   51.65 ,      10518 ,   1052
09/03/23 ,   51.24 ,   51.34 ,   52.02 ,   50.95 ,   51.61 ,       5275 ,    677
10/03/23 ,   51.04 ,   51.26 ,   51.88 ,   51.01 ,   51.88 ,       6074 ,   1276
13/03/23 ,   51.08 ,   50.87 ,   51.63 ,   50.60 ,   50.89 ,       8122 ,    850
14/03/23 ,   52.08 ,   51.57 ,   52.20 ,   51.07 ,   51.07 ,       9650 ,   1415
15/03/23 ,   51.75 ,   51.45 ,   52.07 ,   50.82 ,   52.07 ,       7450 ,    520
16/03/23 ,   51.35 ,   51.06 ,   52.01 ,   50.77 ,   52.01 ,      14643 ,   2295
17/03/23 ,   51.52 ,   51.27 ,   51.67 ,   50.90 ,   51.34 ,       6016 ,   2185
20/03/23 ,   51.28 ,   51.34 ,   51.59 ,   51.00 ,   51.57 ,       2533 ,    459
21/03/23 ,   51.85 ,   51.52 ,   51.87 ,   51.28 ,   51.45 ,       5111 ,    669
22/03/23 ,   51.93 ,   51.76 ,   51.98 ,   51.28 ,   51.85 ,       5359 ,    388
23/03/23 ,   51.22 ,   51.39 ,   51.97 ,   51.22 ,   51.97 ,       5809 ,    260
24/03/23 ,   51.51 ,   51.34 ,   51.67 ,   51.22 ,   51.67 ,       8386 ,    696
27/03/23 ,   51.66 ,   51.49 ,   51.79 ,   51.23 ,   51.33 ,       4483 ,    573
28/03/23 ,   51.69 ,   51.52 ,   51.76 ,   51.28 ,   51.65 ,       4844 ,    382
29/03/23 ,   51.91 ,   51.63 ,   51.95 ,   51.27 ,   51.57 ,       8493 ,    685
30/03/23 ,   51.54 ,   51.47 ,   51.96 ,   51.25 ,   51.88 ,       7330 ,   1014
31/03/23 ,   52.40 ,   52.01 ,   53.07 ,   51.31 ,   51.31 ,       6182 ,    580
03/04/23 ,   51.66 ,   52.15 ,   52.88 ,   51.23 ,   52.51 ,      10464 ,    775
04/04/23 ,   51.37 ,   51.36 ,   52.17 ,   50.88 ,   51.63 ,       7373 ,    984
05/04/23 ,   51.74 ,   51.26 ,   51.88 ,   50.88 ,   51.88 ,       7611 ,    303
06/04/23 ,   51.02 ,   51.39 ,   51.73 ,   50.94 ,   51.73 ,      10666 ,   1498
10/04/23 ,   51.28 ,   51.30 ,   51.79 ,   51.00 ,   51.42 ,       6823 ,   1719
11/04/23 ,   51.51 ,   51.06 ,   51.70 ,   50.72 ,   51.43 ,       7992 ,    866
12/04/23 ,   51.17 ,   51.37 ,   51.94 ,   51.17 ,   51.74 ,       4727 ,    733
13/04/23 ,   51.34 ,   51.24 ,   51.65 ,   50.99 ,   51.17 ,       5595 ,    927
14/04/23 ,   51.63 ,   51.22 ,   51.80 ,   50.87 ,   51.34 ,       7053 ,    492
17/04/23 ,   51.47 ,   51.38 ,   51.78 ,   51.17 ,   51.63 ,       6891 ,    260
18/04/23 ,   51.34 ,   51.32 ,   51.66 ,   51.14 ,   51.66 ,       8158 ,   2230
19/04/23 ,   51.21 ,   51.28 ,   51.47 ,   51.17 ,   51.47 ,       3680 ,    387
20/04/23 ,   51.57 ,   51.41 ,   51.59 ,   51.21 ,   51.21 ,       3655 ,    679
24/04/23 ,   52.59 ,   52.60 ,   52.88 ,   52.45 ,   52.50 ,      27781 ,   1356
25/04/23 ,   52.95 ,   52.79 ,   52.99 ,   52.59 ,   52.59 ,      11799 ,    285
26/04/23 ,   52.80 ,   52.86 ,   52.99 ,   52.70 ,   52.94 ,      11763 ,    412
27/04/23 ,   52.92 ,   52.79 ,   52.95 ,   52.65 ,   52.80 ,      11788 ,    528
28/04/23 ,   54.10 ,   53.89 ,   54.30 ,   53.00 ,   53.00 ,      10700 ,   1137
02/05/23 ,   53.76 ,   54.06 ,   55.08 ,   53.67 ,   55.06 ,       5904 ,   1109
03/05/23 ,   53.92 ,   53.78 ,   54.16 ,   53.67 ,   53.77 ,       4372 ,    529
04/05/23 ,   54.57 ,   54.28 ,   54.61 ,   53.90 ,   53.92 ,       6578 ,   1638
05/05/23 ,   54.73 ,   54.58 ,   55.30 ,   54.28 ,   54.57 ,       4164 ,   1107
08/05/23 ,   54.92 ,   55.05 ,   55.27 ,   54.74 ,   54.74 ,       6792 ,    431
09/05/23 ,   55.78 ,   55.56 ,   55.99 ,   55.12 ,   55.12 ,       5452 ,    229
10/05/23 ,   55.81 ,   55.66 ,   55.99 ,   55.30 ,   55.99 ,       7218 ,    380
11/05/23 ,   55.26 ,   55.62 ,   55.92 ,   55.20 ,   55.42 ,      12339 ,    779
12/05/23 ,   55.43 ,   55.12 ,   55.53 ,   55.00 ,   55.26 ,       7246 ,   2734
15/05/23 ,   55.90 ,   55.85 ,   56.52 ,   55.47 ,   55.50 ,       9876 ,    885
16/05/23 ,   55.71 ,   55.64 ,   56.64 ,   55.20 ,   55.99 ,      11172 ,   2594
17/05/23 ,   55.89 ,   55.72 ,   56.25 ,   55.51 ,   56.25 ,       8608 ,   2276
18/05/23 ,   56.11 ,   55.92 ,   56.12 ,   55.53 ,   55.90 ,       4246 ,    753
19/05/23 ,   56.49 ,   56.33 ,   56.52 ,   56.16 ,   56.16 ,       4003 ,    299
22/05/23 ,   57.00 ,   56.68 ,   57.00 ,   56.35 ,   56.49 ,       9533 ,    856
23/05/23 ,   56.98 ,   56.93 ,   57.00 ,   56.66 ,   56.66 ,       4763 ,    342
24/05/23 ,   56.20 ,   56.81 ,   57.24 ,   56.20 ,   56.98 ,       9337 ,   1343
25/05/23 ,   56.48 ,   56.42 ,   56.60 ,   56.25 ,   56.31 ,       6208 ,    596
26/05/23 ,   56.73 ,   56.49 ,   56.90 ,   56.19 ,   56.49 ,      10573 ,   1249
29/05/23 ,   57.02 ,   56.66 ,   57.14 ,   56.27 ,   56.65 ,      14514 ,   1647
30/05/23 ,   57.12 ,   57.00 ,   57.23 ,   56.57 ,   57.11 ,       4824 ,    629
31/05/23 ,   57.76 ,   57.44 ,   57.76 ,   56.88 ,   56.88 ,       7732 ,    509
01/06/23 ,   57.17 ,   57.30 ,   57.77 ,   57.02 ,   57.44 ,       9962 ,    572
02/06/23 ,   57.33 ,   57.41 ,   57.92 ,   57.18 ,   57.18 ,       5104 ,    943
05/06/23 ,   57.27 ,   57.59 ,   57.83 ,   57.24 ,   57.83 ,       6584 ,    518
06/06/23 ,   57.53 ,   57.39 ,   57.75 ,   57.27 ,   57.28 ,       6893 ,    558
07/06/23 ,   57.47 ,   57.58 ,   57.76 ,   57.33 ,   57.76 ,       3680 ,    381
09/06/23 ,   58.37 ,   57.83 ,   58.71 ,   57.47 ,   57.73 ,       8511 ,   1447
12/06/23 ,   58.44 ,   58.29 ,   58.53 ,   57.49 ,   58.37 ,       4905 ,    759
13/06/23 ,   58.69 ,   58.95 ,   59.43 ,   58.42 ,   58.42 ,       6869 ,   2147
14/06/23 ,   58.92 ,   58.75 ,   59.25 ,   58.52 ,   59.25 ,       6765 ,   2015
15/06/23 ,   58.56 ,   58.41 ,   59.43 ,   58.00 ,   58.92 ,      12303 ,   3166
16/06/23 ,   58.68 ,   58.44 ,   58.72 ,   58.15 ,   58.62 ,       3199 ,    731
19/06/23 ,   58.58 ,   58.61 ,   58.73 ,   58.36 ,   58.67 ,       6310 ,    316
20/06/23 ,   58.64 ,   58.61 ,   58.76 ,   58.40 ,   58.46 ,       5749 ,    650
21/06/23 ,   58.75 ,   58.70 ,   58.82 ,   58.64 ,   58.64 ,       3818 ,    766
22/06/23 ,   58.76 ,   58.76 ,   58.91 ,   58.72 ,   58.75 ,       3558 ,    207
23/06/23 ,   59.14 ,   58.82 ,   59.14 ,   58.59 ,   58.75 ,       7257 ,    994
26/06/23 ,   59.48 ,   59.36 ,   59.48 ,   59.13 ,   59.20 ,       8040 ,    456
27/06/23 ,   59.21 ,   59.31 ,   59.48 ,   59.14 ,   59.48 ,       4665 ,   1339
28/06/23 ,   59.49 ,   59.40 ,   59.49 ,   59.15 ,   59.24 ,       4332 ,   1097
29/06/23 ,   60.06 ,   59.49 ,   60.06 ,   58.77 ,   59.31 ,      10331 ,   3006
30/06/23 ,   60.30 ,   59.77 ,   60.37 ,   59.13 ,   59.40 ,      16643 ,   2844
03/07/23 ,   60.14 ,   60.02 ,   60.25 ,   59.83 ,   60.25 ,       5868 ,    431
04/07/23 ,   59.60 ,   60.02 ,   60.26 ,   59.55 ,   60.14 ,       7097 ,   1956
05/07/23 ,   59.69 ,   59.74 ,   59.97 ,   59.58 ,   59.97 ,       5567 ,    381
06/07/23 ,   60.60 ,   60.19 ,   60.82 ,   59.65 ,   59.97 ,       6110 ,    291
07/07/23 ,   60.35 ,   60.28 ,   60.98 ,   59.64 ,   60.76 ,      13398 ,   2210
10/07/23 ,   61.70 ,   61.86 ,   62.64 ,   60.37 ,   60.37 ,      18289 ,    779
11/07/23 ,   63.04 ,   62.81 ,   63.61 ,   61.70 ,   61.70 ,      10629 ,    437
12/07/23 ,   62.95 ,   62.93 ,   63.40 ,   61.80 ,   63.40 ,       7377 ,   1765
13/07/23 ,   63.32 ,   62.93 ,   63.73 ,   61.99 ,   62.94 ,      10156 ,   1622
14/07/23 ,   63.69 ,   63.34 ,   63.71 ,   62.47 ,   63.34 ,       3661 ,    594
17/07/23 ,   63.17 ,   63.42 ,   63.69 ,   63.10 ,   63.69 ,       2245 ,    371
18/07/23 ,   63.18 ,   63.28 ,   63.66 ,   63.06 ,   63.18 ,       6650 ,    905
19/07/23 ,   61.34 ,   61.87 ,   63.54 ,   61.06 ,   63.18 ,      14744 ,   2924
20/07/23 ,   61.58 ,   61.60 ,   62.02 ,   61.06 ,   61.35 ,       5721 ,    779
21/07/23 ,   62.27 ,   61.54 ,   62.28 ,   61.25 ,   61.57 ,       9683 ,   2273
24/07/23 ,   62.31 ,   62.08 ,   62.41 ,   61.69 ,   62.11 ,       5342 ,    672
25/07/23 ,   62.06 ,   61.84 ,   62.39 ,   61.68 ,   62.39 ,       8462 ,    738
26/07/23 ,   61.14 ,   61.62 ,   62.02 ,   61.14 ,   62.02 ,       8894 ,   1511
27/07/23 ,   61.40 ,   61.57 ,   61.68 ,   61.28 ,   61.68 ,       4498 ,    372
28/07/23 ,   61.70 ,   61.62 ,   61.99 ,   61.37 ,   61.63 ,      11574 ,   3258
31/07/23 ,   62.31 ,   61.83 ,   62.32 ,   61.62 ,   61.87 ,       7383 ,    835
01/08/23 ,   61.78 ,   61.26 ,   62.07 ,   60.84 ,   61.35 ,      14433 ,    635
02/08/23 ,   61.00 ,   60.95 ,   61.32 ,   60.67 ,   61.32 ,       7978 ,    502
03/08/23 ,   61.68 ,   61.27 ,   61.73 ,   61.00 ,   61.02 ,       5141 ,    560
04/08/23 ,   61.65 ,   61.66 ,   61.83 ,   61.43 ,   61.70 ,       9070 ,    325
07/08/23 ,   62.19 ,   61.86 ,   62.63 ,   61.43 ,   61.65 ,       9042 ,   1422
08/08/23 ,   61.77 ,   61.83 ,   62.17 ,   61.67 ,   61.92 ,       5200 ,    447
09/08/23 ,   62.17 ,   62.20 ,   62.53 ,   61.92 ,   62.05 ,       3619 ,   1714
10/08/23 ,   62.11 ,   62.26 ,   62.55 ,   62.01 ,   62.17 ,       1840 ,    361
11/08/23 ,   62.45 ,   62.41 ,   62.54 ,   61.88 ,   62.13 ,       7067 ,    325
14/08/23 ,   62.51 ,   62.48 ,   62.65 ,   61.99 ,   62.45 ,       8336 ,   1645
15/08/23 ,   62.64 ,   62.61 ,   62.81 ,   62.44 ,   62.81 ,       9734 ,   1768
16/08/23 ,   63.03 ,   62.81 ,   63.28 ,   62.64 ,   62.73 ,       9047 ,   1113
17/08/23 ,   62.19 ,   62.60 ,   63.18 ,   62.13 ,   63.03 ,       5003 ,   1711
18/08/23 ,   62.62 ,   62.20 ,   62.63 ,   61.83 ,   62.19 ,       1743 ,    471
21/08/23 ,   61.43 ,   61.64 ,   62.62 ,   60.96 ,   62.56 ,       8126 ,    744
22/08/23 ,   61.13 ,   61.41 ,   61.73 ,   61.04 ,   61.41 ,       4359 ,    418
23/08/23 ,   61.18 ,   61.37 ,   61.86 ,   61.06 ,   61.56 ,       2481 ,    248
24/08/23 ,   60.79 ,   60.91 ,   61.17 ,   60.78 ,   61.17 ,       7579 ,    769
25/08/23 ,   60.90 ,   60.83 ,   60.95 ,   60.74 ,   60.78 ,       4239 ,    171
28/08/23 ,   61.01 ,   60.81 ,   61.10 ,   60.71 ,   60.90 ,       3664 ,    511
29/08/23 ,   60.91 ,   61.26 ,   61.62 ,   60.74 ,   61.01 ,      10108 ,    796
30/08/23 ,   61.11 ,   61.02 ,   61.27 ,   60.67 ,   60.91 ,       8892 ,    436
31/08/23 ,   60.67 ,   60.91 ,   61.10 ,   60.67 ,   61.10 ,      10386 ,   1329
01/09/23 ,   60.34 ,   60.12 ,   60.68 ,   58.60 ,   60.35 ,      14207 ,   3199
04/09/23 ,   60.36 ,   60.27 ,   60.53 ,   59.98 ,   60.22 ,       7463 ,    881
05/09/23 ,   60.19 ,   60.26 ,   60.33 ,   60.18 ,   60.33 ,       4674 ,    236
06/09/23 ,   60.94 ,   60.61 ,   61.17 ,   59.92 ,   60.19 ,       5193 ,    679
08/09/23 ,   60.77 ,   60.74 ,   61.16 ,   60.34 ,   60.89 ,       3961 ,    493
11/09/23 ,   61.54 ,   61.37 ,   61.54 ,   60.88 ,   60.88 ,       4385 ,    339
12/09/23 ,   61.77 ,   61.43 ,   62.11 ,   61.16 ,   61.53 ,       3861 ,    477
13/09/23 ,   61.35 ,   61.68 ,   62.25 ,   61.00 ,   61.77 ,       4046 ,    341
14/09/23 ,   61.25 ,   61.03 ,   61.97 ,   60.28 ,   61.17 ,      11651 ,   1139
15/09/23 ,   62.16 ,   62.08 ,   62.72 ,   61.25 ,   61.26 ,       9361 ,   1198
18/09/23 ,   62.44 ,   62.56 ,   62.92 ,   61.93 ,   62.17 ,       6179 ,    654
19/09/23 ,   62.54 ,   62.54 ,   62.72 ,   62.41 ,   62.44 ,       4141 ,    382
20/09/23 ,   61.96 ,   61.92 ,   62.54 ,   61.32 ,   62.54 ,       9539 ,   1136
21/09/23 ,   61.90 ,   61.83 ,   62.37 ,   61.40 ,   61.96 ,       8076 ,   2346
22/09/23 ,   61.97 ,   61.95 ,   62.45 ,   61.48 ,   62.01 ,       8207 ,    867
25/09/23 ,   61.93 ,   61.70 ,   61.97 ,   61.43 ,   61.97 ,       8285 ,    751
26/09/23 ,   60.71 ,   61.07 ,   61.93 ,   60.45 ,   61.93 ,       8774 ,    891
27/09/23 ,   60.95 ,   60.44 ,   61.00 ,   59.50 ,   60.83 ,      13871 ,   2362
28/09/23 ,   61.43 ,   61.09 ,   61.69 ,   60.37 ,   60.75 ,       4656 ,   1598
29/09/23 ,   60.70 ,   61.06 ,   61.97 ,   60.45 ,   61.51 ,       6265 ,    464
02/10/23 ,   61.05 ,   60.94 ,   61.46 ,   60.06 ,   60.06 ,       9378 ,   2006
03/10/23 ,   61.77 ,   60.94 ,   61.77 ,   60.36 ,   61.05 ,       3808 ,    260
04/10/23 ,   60.55 ,   60.73 ,   61.37 ,   60.50 ,   61.37 ,       4224 ,   1024
05/10/23 ,   60.36 ,   60.33 ,   60.93 ,   60.06 ,   60.85 ,       4796 ,   1761
06/10/23 ,   60.34 ,   60.34 ,   60.76 ,   60.05 ,   60.52 ,       2990 ,    310
09/10/23 ,   60.36 ,   60.32 ,   60.74 ,   60.22 ,   60.31 ,       5017 ,    421
10/10/23 ,   59.53 ,   59.72 ,   60.71 ,   59.37 ,   60.23 ,       7879 ,   1879
11/10/23 ,   59.82 ,   59.90 ,   60.06 ,   59.64 ,   59.64 ,       2874 ,    159
13/10/23 ,   60.34 ,   60.80 ,   61.64 ,   59.97 ,   60.27 ,       7499 ,    560
16/10/23 ,   60.35 ,   60.52 ,   61.36 ,   60.34 ,   60.34 ,       4761 ,   1995
17/10/23 ,   61.47 ,   61.27 ,   61.77 ,   60.36 ,   60.77 ,       7685 ,    773
18/10/23 ,   60.68 ,   61.23 ,   61.70 ,   60.42 ,   61.65 ,      11109 ,   3189
19/10/23 ,   60.56 ,   60.89 ,   61.49 ,   60.56 ,   61.48 ,       2063 ,    161
20/10/23 ,   60.32 ,   60.36 ,   61.05 ,   60.27 ,   60.47 ,       2221 ,    603
23/10/23 ,   60.40 ,   60.37 ,   61.00 ,   60.06 ,   60.32 ,       3655 ,    576
24/10/23 ,   60.44 ,   60.31 ,   61.06 ,   59.82 ,   60.52 ,       4192 ,    344
25/10/23 ,   59.87 ,   60.03 ,   60.33 ,   59.75 ,   59.75 ,       3341 ,    390
26/10/23 ,   59.60 ,   59.71 ,   59.99 ,   59.52 ,   59.97 ,       5127 ,   1595
27/10/23 ,   59.67 ,   59.48 ,   59.93 ,   59.35 ,   59.60 ,       6340 ,    834
30/10/23 ,   59.52 ,   59.23 ,   59.78 ,   58.99 ,   59.67 ,      18315 ,   3254
31/10/23 ,   59.46 ,   60.36 ,   62.04 ,   59.36 ,   59.44 ,      24007 ,   2738
01/11/23 ,   58.73 ,   59.22 ,   59.79 ,   58.62 ,   59.59 ,       7201 ,   1577
03/11/23 ,   58.82 ,   58.92 ,   59.62 ,   58.22 ,   58.74 ,       7345 ,    452
06/11/23 ,   58.86 ,   58.97 ,   59.30 ,   58.81 ,   58.82 ,       9315 ,    418
07/11/23 ,   59.15 ,   59.17 ,   60.18 ,   58.80 ,   58.86 ,       4598 ,    693
08/11/23 ,   59.20 ,   59.33 ,   59.85 ,   58.86 ,   59.14 ,       7547 ,    345
09/11/23 ,   59.25 ,   59.47 ,   59.74 ,   59.20 ,   59.20 ,       2994 ,    323
10/11/23 ,   59.52 ,   59.31 ,   59.64 ,   58.91 ,   59.18 ,       6855 ,   1035
13/11/23 ,   59.83 ,   59.71 ,   59.83 ,   59.52 ,   59.52 ,       2675 ,    255
14/11/23 ,   60.00 ,   59.63 ,   60.21 ,   59.17 ,   59.83 ,       7065 ,    803
16/11/23 ,   60.32 ,   60.23 ,   60.58 ,   59.83 ,   59.83 ,       2621 ,    312
17/11/23 ,   60.69 ,   60.73 ,   61.00 ,   60.24 ,   60.32 ,       5732 ,    348
20/11/23 ,   63.17 ,   62.74 ,   63.38 ,   60.83 ,   61.00 ,      58590 ,   5353
21/11/23 ,   62.95 ,   62.78 ,   63.16 ,   62.53 ,   63.16 ,       8169 ,    701
22/11/23 ,   62.54 ,   62.15 ,   63.07 ,   61.64 ,   63.07 ,      10985 ,   3320
23/11/23 ,   61.87 ,   61.99 ,   62.54 ,   61.48 ,   62.54 ,       9123 ,   2140
24/11/23 ,   62.41 ,   62.13 ,   62.54 ,   61.77 ,   61.89 ,       7279 ,   1984
27/11/23 ,   62.37 ,   62.07 ,   62.40 ,   61.80 ,   62.33 ,      11838 ,   2443
28/11/23 ,   61.67 ,   61.14 ,   62.38 ,   60.46 ,   62.38 ,      20145 ,   4009
29/11/23 ,   61.89 ,   61.77 ,   62.36 ,   61.40 ,   61.67 ,       7318 ,    650
30/11/23 ,   61.67 ,   61.76 ,   62.37 ,   61.11 ,   61.90 ,       9163 ,   2437
01/12/23 ,   61.58 ,   60.95 ,   62.11 ,   60.80 ,   62.11 ,      10435 ,   2294
04/12/23 ,   61.24 ,   61.26 ,   61.54 ,   60.91 ,   61.54 ,       6268 ,    479
05/12/23 ,   61.61 ,   61.39 ,   61.63 ,   61.11 ,   61.43 ,      11381 ,   1693
06/12/23 ,   61.62 ,   61.79 ,   62.31 ,   61.36 ,   62.31 ,       4887 ,    419
07/12/23 ,   60.45 ,   60.71 ,   61.62 ,   60.36 ,   61.62 ,       8260 ,   2769
08/12/23 ,   60.80 ,   60.77 ,   61.17 ,   60.45 ,   60.45 ,       3299 ,    939
11/12/23 ,   61.02 ,   61.00 ,   61.59 ,   60.59 ,   60.96 ,       8795 ,   1409
12/12/23 ,   60.60 ,   60.80 ,   60.94 ,   60.58 ,   60.63 ,       6510 ,    316
13/12/23 ,   60.33 ,   60.47 ,   60.77 ,   60.28 ,   60.77 ,       5414 ,    760
14/12/23 ,   60.79 ,   60.47 ,   60.94 ,   60.32 ,   60.33 ,       7919 ,    304
15/12/23 ,   61.59 ,   61.51 ,   61.95 ,   60.83 ,   60.94 ,      11093 ,   2575
18/12/23 ,   61.62 ,   61.43 ,   61.86 ,   61.06 ,   61.59 ,       4617 ,    990
19/12/23 ,   61.99 ,   61.72 ,   62.31 ,   61.03 ,   61.84 ,       6250 ,   1445
20/12/23 ,   61.72 ,   61.81 ,   62.23 ,   61.58 ,   61.62 ,       5421 ,    806
21/12/23 ,   61.75 ,   61.69 ,   61.86 ,   61.50 ,   61.72 ,       3948 ,    229
22/12/23 ,   62.43 ,   62.12 ,   62.50 ,   61.75 ,   61.88 ,       7058 ,   2020
26/12/23 ,   63.72 ,   62.93 ,   63.76 ,   61.80 ,   61.80 ,      14556 ,    623
27/12/23 ,   63.42 ,   63.36 ,   63.74 ,   63.03 ,   63.72 ,       3366 ,   1028
28/12/23 ,   63.47 ,   63.54 ,   63.76 ,   63.28 ,   63.42 ,       5421 ,    511
02/01/24 ,   62.74 ,   62.78 ,   63.97 ,   62.12 ,   63.97 ,      11590 ,   1895
03/01/24 ,   62.45 ,   62.28 ,   62.73 ,   61.83 ,   62.55 ,       7118 ,    720
04/01/24 ,   62.53 ,   62.54 ,   62.75 ,   62.14 ,   62.45 ,       4270 ,    477
05/01/24 ,   63.52 ,   63.21 ,   63.66 ,   62.45 ,   62.77 ,       9869 ,   2918
08/01/24 ,   63.48 ,   63.46 ,   63.74 ,   62.99 ,   62.99 ,       3516 ,   1103
09/01/24 ,   63.46 ,   63.28 ,   63.77 ,   62.99 ,   63.01 ,       5982 ,    671
10/01/24 ,   62.72 ,   62.90 ,   63.46 ,   62.60 ,   63.46 ,       8642 ,   1822
11/01/24 ,   62.68 ,   62.62 ,   63.21 ,   62.40 ,   62.72 ,       4235 ,    410
12/01/24 ,   63.31 ,   63.12 ,   63.97 ,   62.38 ,   62.67 ,      18853 ,   3458
15/01/24 ,   64.41 ,   64.31 ,   64.55 ,   63.31 ,   63.31 ,      10256 ,   2863
16/01/24 ,   64.38 ,   64.40 ,   64.81 ,   64.20 ,   64.34 ,       6833 ,    804
17/01/24 ,   64.20 ,   64.29 ,   64.54 ,   64.20 ,   64.38 ,       5970 ,   1795
18/01/24 ,   64.34 ,   64.18 ,   64.39 ,   64.11 ,   64.20 ,       7550 ,   3659
19/01/24 ,   64.13 ,   64.20 ,   64.48 ,   64.11 ,   64.16 ,       8217 ,   2004
22/01/24 ,   64.20 ,   64.20 ,   64.43 ,   63.97 ,   64.16 ,       3818 ,    296
23/01/24 ,   64.17 ,   63.99 ,   64.32 ,   63.68 ,   64.20 ,      11266 ,   1634
24/01/24 ,   63.89 ,   63.76 ,   64.17 ,   63.61 ,   63.68 ,      10548 ,    323
25/01/24 ,   64.03 ,   63.88 ,   64.09 ,   63.64 ,   63.89 ,       6333 ,    307
26/01/24 ,   64.03 ,   63.97 ,   64.07 ,   63.82 ,   64.05 ,       9166 ,    970
29/01/24 ,   64.35 ,   65.04 ,   66.53 ,   64.09 ,   64.09 ,      36574 ,   2375
30/01/24 ,   64.92 ,   64.68 ,   64.95 ,   64.35 ,   64.35 ,      12608 ,   1759
31/01/24 ,   65.88 ,   65.45 ,   66.16 ,   64.87 ,   64.92 ,      29344 ,   2370
01/02/24 ,   65.29 ,   65.40 ,   65.91 ,   64.73 ,   65.91 ,       7792 ,    887
02/02/24 ,   65.53 ,   65.70 ,   66.12 ,   65.15 ,   65.15 ,      14638 ,   1306
05/02/24 ,   65.40 ,   65.31 ,   65.73 ,   64.70 ,   65.53 ,      12797 ,   1243
06/02/24 ,   65.55 ,   65.48 ,   66.33 ,   64.91 ,   65.40 ,      12861 ,    849
07/02/24 ,   65.59 ,   66.01 ,   66.30 ,   64.99 ,   65.22 ,      24371 ,    801
08/02/24 ,   65.39 ,   65.24 ,   65.72 ,   65.00 ,   65.58 ,       9156 ,    300
09/02/24 ,   65.72 ,   65.58 ,   66.03 ,   65.39 ,   65.39 ,      14414 ,    870
14/02/24 ,   65.41 ,   65.71 ,   66.24 ,   65.39 ,   65.72 ,      18931 ,    768
15/02/24 ,   65.78 ,   65.89 ,   66.29 ,   65.43 ,   65.43 ,       9003 ,    308
16/02/24 ,   65.59 ,   65.78 ,   66.01 ,   65.55 ,   65.78 ,       6876 ,   2116
19/02/24 ,   65.66 ,   65.52 ,   65.71 ,   65.41 ,   65.59 ,      14085 ,   1553
20/02/24 ,   65.72 ,   65.66 ,   65.72 ,   65.54 ,   65.71 ,       7019 ,    417
21/02/24 ,   65.69 ,   65.61 ,   65.75 ,   65.32 ,   65.72 ,      13574 ,    968
22/02/24 ,   64.94 ,   65.05 ,   65.69 ,   64.36 ,   65.69 ,      19298 ,   1103
23/02/24 ,   65.15 ,   65.05 ,   65.45 ,   64.67 ,   64.94 ,      17286 ,   1266
26/02/24 ,   64.51 ,   64.85 ,   65.48 ,   64.37 ,   65.17 ,      10593 ,    674
27/02/24 ,   64.93 ,   64.77 ,   65.03 ,   64.63 ,   64.70 ,       4803 ,    169
28/02/24 ,   64.95 ,   65.03 ,   65.62 ,   64.67 ,   64.93 ,      67842 ,   4073
29/02/24 ,   65.37 ,   65.21 ,   65.70 ,   64.80 ,   64.95 ,      28234 ,   1827
01/03/24 ,   65.39 ,   65.33 ,   66.09 ,   64.81 ,   65.23 ,      10249 ,    771
04/03/24 ,   65.33 ,   65.40 ,   65.54 ,   64.99 ,   64.99 ,       4944 ,    148
05/03/24 ,   65.37 ,   65.55 ,   66.01 ,   65.28 ,   65.33 ,       9442 ,    326
06/03/24 ,   65.37 ,   65.25 ,   65.99 ,   64.87 ,   65.37 ,      22679 ,    874
07/03/24 ,   65.44 ,   65.57 ,   65.93 ,   65.15 ,   65.63 ,       9919 ,    363
08/03/24 ,   65.85 ,   65.66 ,   65.92 ,   65.37 ,   65.47 ,      12523 ,   1536
11/03/24 ,   65.66 ,   65.60 ,   65.98 ,   65.40 ,   65.86 ,      10692 ,    607
12/03/24 ,   66.92 ,   66.16 ,   67.00 ,   65.65 ,   65.67 ,      15226 ,   1749
13/03/24 ,   65.89 ,   66.16 ,   66.91 ,   65.74 ,   66.91 ,      10929 ,    352
14/03/24 ,   66.21 ,   65.99 ,   66.36 ,   65.81 ,   65.90 ,       8920 ,    213
15/03/24 ,   66.41 ,   66.39 ,   66.57 ,   65.91 ,   66.05 ,       5134 ,    716
18/03/24 ,   66.24 ,   66.27 ,   66.66 ,   66.10 ,   66.41 ,       7888 ,    354
19/03/24 ,   67.08 ,   66.62 ,   67.12 ,   65.97 ,   66.34 ,      25537 ,   1324
20/03/24 ,   67.06 ,   66.79 ,   67.12 ,   66.58 ,   67.08 ,       4393 ,    248
21/03/24 ,   67.06 ,   67.06 ,   67.12 ,   67.03 ,   67.03 ,       1583 ,    125
22/03/24 ,   67.58 ,   67.57 ,   67.70 ,   67.12 ,   67.12 ,      11189 ,   1917
25/03/24 ,   67.61 ,   67.53 ,   67.64 ,   67.35 ,   67.52 ,       5386 ,   1061
26/03/24 ,   67.19 ,   67.38 ,   67.65 ,   67.13 ,   67.61 ,      11995 ,   1006
27/03/24 ,   67.67 ,   67.36 ,   67.67 ,   67.22 ,   67.24 ,       8384 ,    163
28/03/24 ,   67.98 ,   67.67 ,   68.01 ,   67.58 ,   67.67 ,      12379 ,   1947
01/04/24 ,   67.00 ,   67.79 ,   68.39 ,   67.00 ,   68.00 ,      16636 ,   2556
02/04/24 ,   66.56 ,   66.91 ,   67.64 ,   66.52 ,   67.12 ,      15565 ,    985
03/04/24 ,   66.72 ,   67.02 ,   67.62 ,   66.61 ,   66.69 ,      13314 ,   1055
04/04/24 ,   67.35 ,   67.32 ,   67.67 ,   66.69 ,   66.69 ,      11061 ,    419
05/04/24 ,   68.21 ,   68.17 ,   68.40 ,   66.94 ,   67.67 ,      16992 ,   3257
08/04/24 ,   67.47 ,   67.17 ,   68.40 ,   66.77 ,   68.23 ,      48187 ,   1072
09/04/24 ,   67.53 ,   67.23 ,   67.86 ,   66.93 ,   67.86 ,       9323 ,    502
10/04/24 ,   67.27 ,   67.12 ,   67.53 ,   66.88 ,   67.53 ,       7629 ,    810
11/04/24 ,   67.75 ,   67.95 ,   68.32 ,   67.27 ,   67.27 ,      24890 ,   1037
12/04/24 ,   68.03 ,   67.91 ,   68.20 ,   67.67 ,   68.19 ,      18058 ,   1955
15/04/24 ,   67.53 ,   67.88 ,   68.40 ,   67.53 ,   67.63 ,      15944 ,   1541
16/04/24 ,   66.89 ,   67.59 ,   68.40 ,   66.51 ,   67.87 ,      23402 ,   2173
17/04/24 ,   67.18 ,   67.30 ,   67.87 ,   66.92 ,   66.92 ,      17274 ,   1254
18/04/24 ,   67.07 ,   67.22 ,   67.67 ,   67.00 ,   67.11 ,      23792 ,   1219
19/04/24 ,   66.95 ,   67.10 ,   67.61 ,   66.92 ,   67.61 ,      13696 ,   1475
22/04/24 ,   67.41 ,   67.39 ,   67.87 ,   66.91 ,   66.91 ,      14334 ,    577
23/04/24 ,   64.90 ,   65.23 ,   65.75 ,   64.85 ,   65.62 ,      43498 ,   1181
24/04/24 ,   64.43 ,   64.31 ,   65.14 ,   63.99 ,   65.00 ,      29832 ,   3139
25/04/24 ,   63.62 ,   63.74 ,   64.18 ,   63.43 ,   64.09 ,      29533 ,   1352
26/04/24 ,   63.99 ,   63.83 ,   64.08 ,   63.55 ,   63.91 ,      19907 ,   3591
29/04/24 ,   64.38 ,   64.63 ,   65.61 ,   63.86 ,   63.86 ,      22980 ,   3008
30/04/24 ,   65.19 ,   64.73 ,   65.25 ,   64.16 ,   64.16 ,      22301 ,    902
02/05/24 ,   64.56 ,   64.53 ,   65.58 ,   64.20 ,   65.58 ,      18716 ,   2546
03/05/24 ,   64.74 ,   64.62 ,   65.45 ,   64.28 ,   64.28 ,      18388 ,   1468
06/05/24 ,   64.55 ,   64.67 ,   65.25 ,   64.32 ,   64.74 ,      15784 ,    583
07/05/24 ,   65.20 ,   64.85 ,   65.21 ,   64.47 ,   64.54 ,      12298 ,    581
08/05/24 ,   65.24 ,   65.18 ,   65.24 ,   64.89 ,   65.21 ,       6728 ,    259
09/05/24 ,   65.51 ,   65.41 ,   65.79 ,   65.21 ,   65.24 ,       6907 ,    358
10/05/24 ,   65.72 ,   65.73 ,   66.24 ,   65.51 ,   65.52 ,      19954 ,   1834
13/05/24 ,   65.89 ,   65.68 ,   65.89 ,   65.51 ,   65.54 ,      11352 ,    673
14/05/24 ,   65.25 ,   65.38 ,   66.04 ,   64.99 ,   66.04 ,       8594 ,    711
15/05/24 ,   66.16 ,   65.71 ,   66.40 ,   64.96 ,   65.26 ,      16097 ,   1683
16/05/24 ,   65.98 ,   65.78 ,   66.41 ,   65.19 ,   66.41 ,       6869 ,    436
17/05/24 ,   66.45 ,   66.28 ,   66.74 ,   65.80 ,   66.31 ,      11227 ,   1527
20/05/24 ,   66.24 ,   66.03 ,   66.58 ,   65.22 ,   66.58 ,      14427 ,   1575
21/05/24 ,   66.42 ,   66.33 ,   66.74 ,   65.80 ,   65.80 ,       5604 ,    346
22/05/24 ,   66.50 ,   66.48 ,   66.72 ,   66.05 ,   66.46 ,       4641 ,    161
23/05/24 ,   66.24 ,   66.20 ,   66.65 ,   65.72 ,   66.65 ,       7496 ,    243
24/05/24 ,   66.45 ,   66.52 ,   66.67 ,   66.33 ,   66.57 ,       5981 ,   1136
27/05/24 ,   66.50 ,   66.62 ,   66.70 ,   66.22 ,   66.23 ,      10818 ,    249
28/05/24 ,   66.30 ,   66.29 ,   66.68 ,   65.66 ,   66.53 ,       8178 ,    397
29/05/24 ,   66.38 ,   66.44 ,   66.71 ,   66.12 ,   66.30 ,      10269 ,   2918
31/05/24 ,   66.31 ,   66.72 ,   67.06 ,   66.25 ,   66.49 ,       7703 ,   1393
03/06/24 ,   66.09 ,   66.07 ,   66.75 ,   65.25 ,   66.75 ,      15584 ,   2159
04/06/24 ,   66.17 ,   66.19 ,   66.52 ,   66.05 ,   66.09 ,       4581 ,   1212
05/06/24 ,   66.26 ,   66.16 ,   66.58 ,   66.13 ,   66.58 ,       6394 ,   1159
06/06/24 ,   66.39 ,   66.29 ,   66.44 ,   65.93 ,   66.25 ,      10060 ,    864
07/06/24 ,   66.91 ,   66.90 ,   67.83 ,   65.72 ,   66.39 ,      14342 ,   1528
10/06/24 ,   66.72 ,   66.72 ,   67.74 ,   66.43 ,   66.91 ,       7225 ,    302
11/06/24 ,   66.41 ,   66.52 ,   66.84 ,   66.20 ,   66.84 ,       5570 ,    285
12/06/24 ,   66.26 ,   66.61 ,   66.84 ,   66.26 ,   66.54 ,       4386 ,    435
13/06/24 ,   66.43 ,   66.49 ,   67.19 ,   66.20 ,   66.84 ,       8138 ,    707
14/06/24 ,   66.82 ,   66.78 ,   67.03 ,   66.22 ,   66.22 ,       3770 ,    604
17/06/24 ,   66.43 ,   66.58 ,   67.05 ,   66.43 ,   67.05 ,       8070 ,    526
18/06/24 ,   65.83 ,   66.14 ,   66.86 ,   65.37 ,   66.43 ,      14463 ,   1059
19/06/24 ,   65.88 ,   65.64 ,   66.34 ,   65.12 ,   65.78 ,       9811 ,   2295
20/06/24 ,   65.72 ,   65.75 ,   66.25 ,   65.52 ,   65.52 ,       8022 ,    809
21/06/24 ,   65.72 ,   65.72 ,   66.19 ,   65.26 ,   65.77 ,      10261 ,   1698
24/06/24 ,   65.80 ,   66.12 ,   66.85 ,   65.58 ,   65.72 ,      17083 ,   1546
25/06/24 ,   66.67 ,   66.33 ,   66.97 ,   65.59 ,   66.11 ,      38844 ,   2061
26/06/24 ,   66.30 ,   66.15 ,   66.76 ,   65.73 ,   66.16 ,      20582 ,   1753
27/06/24 ,   67.23 ,   66.69 ,   67.53 ,   66.08 ,   66.09 ,      15422 ,   3156
28/06/24 ,   67.49 ,   67.16 ,   67.53 ,   66.54 ,   67.52 ,       6968 ,   1545
01/07/24 ,   66.79 ,   66.97 ,   67.86 ,   66.59 ,   66.96 ,       3122 ,    158
02/07/24 ,   66.67 ,   66.62 ,   67.11 ,   66.33 ,   66.50 ,       9140 ,   1539
03/07/24 ,   66.41 ,   66.69 ,   67.13 ,   65.97 ,   66.68 ,       5826 ,    683
04/07/24 ,   66.24 ,   66.52 ,   66.91 ,   66.19 ,   66.40 ,       8665 ,   1937
05/07/24 ,   66.41 ,   66.10 ,   66.70 ,   65.59 ,   66.70 ,      11534 ,   1144
08/07/24 ,   66.65 ,   66.69 ,   67.84 ,   66.38 ,   66.54 ,       5173 ,    913
09/07/24 ,   66.88 ,   67.02 ,   67.84 ,   66.62 ,   66.62 ,       2439 ,    213
10/07/24 ,   67.13 ,   67.06 ,   67.32 ,   66.74 ,   66.76 ,       5648 ,    259
11/07/24 ,   66.97 ,   66.88 ,   67.31 ,   66.47 ,   67.09 ,      13167 ,    921
12/07/24 ,   67.21 ,   67.14 ,   67.31 ,   66.74 ,   67.09 ,       3422 ,    761
15/07/24 ,   67.05 ,   67.08 ,   67.42 ,   66.81 ,   67.13 ,       8754 ,   1417
16/07/24 ,   67.16 ,   67.21 ,   67.36 ,   67.00 ,   67.00 ,       2078 ,    225
17/07/24 ,   67.42 ,   67.37 ,   67.84 ,   67.15 ,   67.16 ,       7476 ,    574
18/07/24 ,   67.79 ,   67.63 ,   67.80 ,   67.27 ,   67.42 ,       3528 ,    222
19/07/24 ,   68.06 ,   67.87 ,   68.07 ,   67.17 ,   67.87 ,       2215 ,    599
22/07/24 ,   67.67 ,   68.08 ,   68.28 ,   67.63 ,   68.07 ,       7058 ,    428
23/07/24 ,   67.99 ,   67.83 ,   68.22 ,   67.63 ,   67.67 ,       2146 ,    252
24/07/24 ,   67.90 ,   67.95 ,   68.21 ,   67.55 ,   67.55 ,       3624 ,    284
25/07/24 ,   68.21 ,   68.07 ,   68.27 ,   67.74 ,   67.84 ,       2685 ,    383
26/07/24 ,   68.31 ,   68.24 ,   68.47 ,   67.54 ,   67.67 ,       5593 ,   1241
29/07/24 ,   66.51 ,   66.56 ,   68.32 ,   66.16 ,   68.31 ,      51934 ,   6468
30/07/24 ,   67.05 ,   66.71 ,   67.35 ,   66.34 ,   66.34 ,      34253 ,   8540
31/07/24 ,   66.75 ,   66.82 ,   67.54 ,   66.50 ,   67.17 ,      20895 ,   3752
01/08/24 ,   68.16 ,   67.26 ,   68.42 ,   66.38 ,   66.95 ,      10893 ,   1211
02/08/24 ,   68.82 ,   67.63 ,   68.83 ,   66.38 ,   67.43 ,      19108 ,   2941
05/08/24 ,   66.78 ,   66.93 ,   67.67 ,   66.59 ,   66.98 ,      11690 ,    798
06/08/24 ,   66.38 ,   66.51 ,   67.27 ,   66.26 ,   67.02 ,      14092 ,    800
07/08/24 ,   65.94 ,   65.99 ,   66.46 ,   65.71 ,   66.21 ,       9872 ,    874
08/08/24 ,   65.71 ,   66.10 ,   66.32 ,   65.71 ,   66.15 ,       7100 ,    724
09/08/24 ,   66.19 ,   66.07 ,   66.69 ,   65.72 ,   65.72 ,      10538 ,   1339
12/08/24 ,   66.24 ,   66.26 ,   66.56 ,   65.77 ,   66.19 ,       8259 ,    401
13/08/24 ,   66.85 ,   66.72 ,   66.91 ,   66.24 ,   66.24 ,       6401 ,    511
14/08/24 ,   66.75 ,   66.74 ,   66.97 ,   66.50 ,   66.97 ,       5549 ,    493
15/08/24 ,   66.66 ,   66.84 ,   67.02 ,   66.66 ,   66.75 ,       7263 ,    686
16/08/24 ,   67.03 ,   66.94 ,   67.25 ,   66.68 ,   66.97 ,       9870 ,    965
19/08/24 ,   66.97 ,   67.12 ,   67.25 ,   66.74 ,   66.74 ,       8341 ,    537
20/08/24 ,   66.93 ,   67.10 ,   67.27 ,   66.91 ,   66.91 ,       5847 ,    538
21/08/24 ,   67.15 ,   67.17 ,   67.63 ,   66.93 ,   66.93 ,       9084 ,    731
22/08/24 ,   67.14 ,   67.32 ,   67.63 ,   67.12 ,   67.15 ,       5071 ,    749
23/08/24 ,   67.44 ,   67.46 ,   67.67 ,   67.12 ,   67.36 ,       2266 ,    709
26/08/24 ,   67.54 ,   67.58 ,   67.74 ,   67.19 ,   67.44 ,       6141 ,   1102
27/08/24 ,   67.30 ,   67.68 ,   67.78 ,   67.25 ,   67.50 ,       6967 ,    388
28/08/24 ,   67.85 ,   67.74 ,   67.85 ,   67.46 ,   67.74 ,       4188 ,    259
29/08/24 ,   68.00 ,   67.90 ,   68.00 ,   67.36 ,   68.00 ,       7466 ,   1724
30/08/24 ,   67.56 ,   67.82 ,   68.00 ,   67.46 ,   68.00 ,       5484 ,    704
02/09/24 ,   67.23 ,   67.42 ,   68.19 ,   66.83 ,   67.80 ,       5087 ,    903
03/09/24 ,   67.80 ,   67.56 ,   68.01 ,   66.97 ,   67.23 ,       4463 ,    317
04/09/24 ,   67.12 ,   67.28 ,   68.01 ,   66.56 ,   67.80 ,      11348 ,    711
05/09/24 ,   67.18 ,   67.26 ,   67.55 ,   66.98 ,   67.35 ,       3698 ,    382
06/09/24 ,   67.60 ,   67.58 ,   67.70 ,   67.18 ,   67.18 ,       4618 ,   1223
09/09/24 ,   67.15 ,   67.32 ,   67.70 ,   66.90 ,   67.70 ,      10153 ,   1026
10/09/24 ,   67.64 ,   67.48 ,   67.67 ,   66.85 ,   66.86 ,       3596 ,    386
11/09/24 ,   67.63 ,   67.42 ,   67.63 ,   66.91 ,   67.45 ,       4195 ,    389
12/09/24 ,   67.66 ,   67.52 ,   67.70 ,   67.27 ,   67.62 ,       3709 ,    243
13/09/24 ,   67.70 ,   67.59 ,   67.70 ,   67.27 ,   67.66 ,       3611 ,   1120
16/09/24 ,   67.37 ,   67.50 ,   67.70 ,   67.19 ,   67.70 ,       5010 ,   1976
17/09/24 ,   67.62 ,   67.41 ,   67.67 ,   66.98 ,   67.67 ,       5834 ,    655
18/09/24 ,   67.63 ,   67.47 ,   67.67 ,   66.90 ,   66.90 ,       3409 ,    329
19/09/24 ,   67.54 ,   67.25 ,   67.65 ,   66.83 ,   67.65 ,       5539 ,   1173
20/09/24 ,   66.84 ,   67.35 ,   67.66 ,   66.83 ,   67.64 ,       6906 ,   2322
23/09/24 ,   66.02 ,   66.55 ,   67.35 ,   66.01 ,   67.24 ,       7969 ,   2310
24/09/24 ,   66.31 ,   66.36 ,   67.13 ,   65.72 ,   66.34 ,       7906 ,    753
25/09/24 ,   65.74 ,   66.02 ,   66.62 ,   65.45 ,   66.62 ,      10941 ,   1447
26/09/24 ,   66.33 ,   66.36 ,   66.61 ,   65.99 ,   65.99 ,      10150 ,   2047
27/09/24 ,   66.01 ,   65.98 ,   66.72 ,   65.21 ,   66.33 ,      18773 ,   1292
30/09/24 ,   65.96 ,   65.91 ,   66.29 ,   65.43 ,   66.29 ,      13195 ,    912
01/10/24 ,   65.26 ,   65.28 ,   65.99 ,   64.62 ,   65.99 ,      12561 ,   2249
02/10/24 ,   65.79 ,   65.50 ,   65.93 ,   65.03 ,   65.25 ,       6693 ,   1193
03/10/24 ,   65.15 ,   65.14 ,   65.79 ,   64.59 ,   65.11 ,      10697 ,   1797
04/10/24 ,   65.51 ,   65.40 ,   65.74 ,   64.57 ,   65.08 ,       5125 ,    933
07/10/24 ,   65.93 ,   65.78 ,   66.47 ,   65.21 ,   65.50 ,       7552 ,    611
08/10/24 ,   65.67 ,   65.90 ,   66.09 ,   65.27 ,   65.93 ,       5404 ,    613
09/10/24 ,   64.71 ,   65.37 ,   65.68 ,   64.62 ,   65.68 ,       4522 ,    617
10/10/24 ,   65.02 ,   64.85 ,   65.53 ,   64.62 ,   64.71 ,       7011 ,    701
11/10/24 ,   65.67 ,   64.71 ,   65.67 ,   64.38 ,   64.62 ,       5472 ,    670
14/10/24 ,   64.29 ,   64.40 ,   65.42 ,   63.87 ,   64.78 ,       8493 ,   1443
15/10/24 ,   65.03 ,   64.55 ,   65.03 ,   63.83 ,   63.83 ,      12177 ,   2677
16/10/24 ,   65.37 ,   65.19 ,   65.80 ,   64.45 ,   65.03 ,      10399 ,   1471
17/10/24 ,   65.24 ,   65.30 ,   65.83 ,   64.52 ,   65.37 ,       7181 ,    320
18/10/24 ,   64.96 ,   64.96 ,   65.42 ,   64.29 ,   64.29 ,       8153 ,   1232
21/10/24 ,   64.67 ,   64.76 ,   65.26 ,   64.31 ,   64.96 ,      10602 ,    764
22/10/24 ,   64.58 ,   64.67 ,   65.08 ,   64.29 ,   64.67 ,       6278 ,   1374
23/10/24 ,   63.28 ,   63.61 ,   65.12 ,   61.78 ,   64.49 ,      22022 ,   1746
24/10/24 ,   62.71 ,   62.90 ,   64.47 ,   62.54 ,   63.28 ,       7426 ,   1089
25/10/24 ,   62.56 ,   62.63 ,   63.69 ,   62.30 ,   62.93 ,       7227 ,   2102
28/10/24 ,   62.90 ,   62.78 ,   63.28 ,   62.44 ,   62.56 ,       7393 ,    658
29/10/24 ,   63.81 ,   63.70 ,   64.70 ,   62.88 ,   62.88 ,      11251 ,   2391
30/10/24 ,   64.45 ,   64.03 ,   64.73 ,   63.42 ,   63.86 ,      11262 ,   1263
31/10/24 ,   64.54 ,   64.20 ,   64.62 ,   63.69 ,   64.45 ,       8846 ,    919
01/11/24 ,   65.16 ,   65.00 ,   65.69 ,   64.05 ,   64.27 ,       2198 ,    750
04/11/24 ,   63.60 ,   64.78 ,   65.16 ,   63.60 ,   65.16 ,       6527 ,    911
05/11/24 ,   64.20 ,   64.12 ,   64.62 ,   63.28 ,   64.23 ,      10014 ,    988
06/11/24 ,   63.89 ,   63.86 ,   64.29 ,   63.32 ,   64.12 ,       8053 ,    836
07/11/24 ,   65.15 ,   64.33 ,   65.16 ,   63.83 ,   63.89 ,      11279 ,   2514
08/11/24 ,   65.52 ,   65.23 ,   65.69 ,   63.87 ,   63.87 ,       4646 ,    525
11/11/24 ,   64.99 ,   65.33 ,   66.23 ,   64.99 ,   65.52 ,       8260 ,    783
12/11/24 ,   65.35 ,   65.28 ,   65.68 ,   65.12 ,   65.37 ,       4508 ,    202
13/11/24 ,   65.12 ,   65.22 ,   65.69 ,   64.87 ,   65.38 ,       7184 ,    496
14/11/24 ,   65.69 ,   65.42 ,   65.69 ,   63.93 ,   63.93 ,       4887 ,    416
18/11/24 ,   64.14 ,   64.49 ,   65.68 ,   63.87 ,   65.67 ,      15980 ,   1213
19/11/24 ,   63.40 ,   63.27 ,   64.45 ,   62.81 ,   64.14 ,       8877 ,   2212
21/11/24 ,   63.42 ,   63.17 ,   63.63 ,   62.76 ,   62.94 ,       8476 ,   1796
22/11/24 ,   64.47 ,   64.28 ,   65.25 ,   63.32 ,   63.42 ,      20948 ,   2608
25/11/24 ,   65.28 ,   65.56 ,   66.50 ,   64.67 ,   64.86 ,      10430 ,   2627
26/11/24 ,   65.72 ,   65.66 ,   66.07 ,   64.37 ,   64.37 ,       5510 ,   1069
27/11/24 ,   62.98 ,   63.76 ,   66.15 ,   62.00 ,   65.72 ,      11230 ,    658
28/11/24 ,   62.64 ,   62.55 ,   62.98 ,   62.03 ,   62.98 ,      10822 ,    549
29/11/24 ,   62.49 ,   62.44 ,   63.18 ,   61.91 ,   62.64 ,      11798 ,   2099
02/12/24 ,   62.86 ,   62.64 ,   63.16 ,   61.88 ,   61.88 ,       4453 ,    356
03/12/24 ,   63.33 ,   63.07 ,   63.62 ,   62.75 ,   62.75 ,       8512 ,    767
04/12/24 ,   59.88 ,   61.99 ,   63.28 ,   59.84 ,   63.28 ,      16939 ,   2121
05/12/24 ,   60.57 ,   60.82 ,   61.89 ,   59.93 ,   60.47 ,      12233 ,   1240
06/12/24 ,   60.25 ,   60.70 ,   61.87 ,   59.08 ,   61.17 ,      12149 ,   1744
09/12/24 ,   59.22 ,   59.00 ,   60.48 ,   57.77 ,   59.20 ,      13120 ,   1548
10/12/24 ,   58.20 ,   58.60 ,   60.39 ,   58.07 ,   59.22 ,      11926 ,   1925
11/12/24 ,   58.82 ,   58.69 ,   58.90 ,   57.85 ,   57.85 ,       6433 ,    764
12/12/24 ,   58.90 ,   58.66 ,   59.44 ,   57.25 ,   59.44 ,      10247 ,    783
13/12/24 ,   58.86 ,   58.68 ,   59.69 ,   57.26 ,   58.62 ,      11811 ,   1554
16/12/24 ,   58.06 ,   58.13 ,   59.13 ,   57.40 ,   58.67 ,       9329 ,   1681
17/12/24 ,   56.90 ,   56.97 ,   58.06 ,   56.02 ,   58.06 ,      12661 ,   2381
18/12/24 ,   52.73 ,   53.93 ,   57.40 ,   52.28 ,   56.85 ,      42247 ,   4800
19/12/24 ,   51.55 ,   51.64 ,   54.07 ,   50.19 ,   52.67 ,      27032 ,   4064
20/12/24 ,   53.31 ,   53.24 ,   54.17 ,   52.68 ,   53.10 ,      17824 ,   1330
23/12/24 ,   54.93 ,   54.56 ,   55.98 ,   53.33 ,   53.33 ,       6186 ,    741
26/12/24 ,   56.02 ,   55.46 ,   56.27 ,   54.92 ,   54.92 ,       9473 ,   4292
27/12/24 ,   57.65 ,   56.97 ,   57.65 ,   56.24 ,   56.27 ,       2273 ,    313
30/12/24 ,   58.07 ,   59.48 ,   60.48 ,   56.74 ,   57.65 ,      16634 ,   1077
02/01/25 ,   58.91 ,   58.67 ,   59.89 ,   56.76 ,   58.08 ,       8360 ,    989
03/01/25 ,   61.64 ,   59.55 ,   61.64 ,   58.15 ,   58.90 ,       5627 ,    620
06/01/25 ,   62.41 ,   61.73 ,   62.89 ,   59.98 ,   61.54 ,       7342 ,    606
07/01/25 ,   63.40 ,   62.71 ,   64.99 ,   60.80 ,   60.80 ,       6643 ,    663
08/01/25 ,   64.17 ,   63.76 ,   64.19 ,   63.40 ,   63.40 ,       3397 ,    289
09/01/25 ,   64.58 ,   64.33 ,   64.85 ,   63.73 ,   64.17 ,       2408 ,    222
10/01/25 ,   65.00 ,   64.60 ,   65.00 ,   64.58 ,   64.58 ,       4128 ,    442
13/01/25 ,   64.58 ,   64.89 ,   65.42 ,   64.58 ,   65.25 ,       6972 ,   1348
14/01/25 ,   65.15 ,   65.07 ,   65.23 ,   64.61 ,   64.61 ,       5697 ,    513
15/01/25 ,   63.57 ,   64.84 ,   65.97 ,   62.51 ,   65.25 ,       6375 ,   2089
16/01/25 ,   64.45 ,   64.17 ,   64.46 ,   63.18 ,   63.57 ,       4562 ,    996
17/01/25 ,   62.49 ,   63.23 ,   64.52 ,   60.32 ,   63.38 ,       8050 ,    536
20/01/25 ,   62.95 ,   63.20 ,   64.26 ,   62.06 ,   63.26 ,       7692 ,   1499
21/01/25 ,   64.17 ,   63.62 ,   64.56 ,   62.95 ,   63.50 ,      11345 ,    856
22/01/25 ,   63.49 ,   63.61 ,   64.50 ,   63.32 ,   63.68 ,       4957 ,    554
23/01/25 ,   62.97 ,   63.03 ,   63.49 ,   62.95 ,   63.49 ,       1304 ,    509
24/01/25 ,   64.08 ,   63.41 ,   64.14 ,   62.95 ,   63.28 ,       5670 ,    689
27/01/25 ,   61.89 ,   63.25 ,   64.86 ,   61.75 ,   64.03 ,      10277 ,   1051
28/01/25 ,   61.70 ,   62.15 ,   63.45 ,   61.29 ,   61.73 ,       4207 ,    430
29/01/25 ,   59.03 ,   59.86 ,   61.93 ,   59.03 ,   61.00 ,      10014 ,   1016
30/01/25 ,   59.59 ,   59.45 ,   60.37 ,   59.01 ,   59.03 ,       8813 ,   2050
31/01/25 ,   60.07 ,   59.82 ,   60.38 ,   59.11 ,   59.59 ,       6690 ,   1006
03/02/25 ,   60.52 ,   60.40 ,   61.60 ,   59.63 ,   59.79 ,       4366 ,    609
04/02/25 ,   58.13 ,   60.00 ,   60.94 ,   58.13 ,   59.48 ,       7236 ,   1040
05/02/25 ,   58.77 ,   59.48 ,   59.89 ,   58.21 ,   58.70 ,       3306 ,    659
06/02/25 ,   59.53 ,   59.48 ,   60.08 ,   58.75 ,   59.79 ,       5174 ,    808
07/02/25 ,   60.47 ,   60.06 ,   60.91 ,   59.06 ,   60.17 ,       3912 ,    686
10/02/25 ,   61.29 ,   61.72 ,   62.71 ,   60.47 ,   60.47 ,       8088 ,    505
11/02/25 ,   59.58 ,   60.17 ,   62.61 ,   58.22 ,   61.90 ,      10327 ,   1402
12/02/25 ,   59.89 ,   59.78 ,   61.12 ,   58.76 ,   59.09 ,       5189 ,    649
13/02/25 ,   60.09 ,   60.35 ,   61.45 ,   59.24 ,   59.24 ,       3615 ,    483
14/02/25 ,   61.43 ,   60.96 ,   61.43 ,   60.47 ,   60.81 ,       3428 ,    310
17/02/25 ,   64.13 ,   62.56 ,   64.37 ,   60.44 ,   61.43 ,       8534 ,    511
18/02/25 ,   65.88 ,   64.79 ,   66.73 ,   62.38 ,   64.17 ,      13558 ,   2788
19/02/25 ,   65.87 ,   65.74 ,   66.37 ,   64.19 ,   66.37 ,       2677 ,    231
20/02/25 ,   66.05 ,   65.03 ,   66.41 ,   62.90 ,   66.41 ,      16489 ,   1606
21/02/25 ,   65.45 ,   65.10 ,   66.04 ,   64.44 ,   66.04 ,       7308 ,    650
24/02/25 ,   66.13 ,   65.98 ,   66.37 ,   65.45 ,   65.45 ,       3438 ,    442
25/02/25 ,   68.13 ,   67.50 ,   68.14 ,   66.00 ,   66.35 ,       8099 ,    606
26/02/25 ,   68.02 ,   68.17 ,   68.60 ,   67.39 ,   68.14 ,       2622 ,    283
27/02/25 ,   67.16 ,   68.33 ,   68.56 ,   67.16 ,   68.03 ,       2574 ,    370
28/02/25 ,   67.81 ,   67.74 ,   68.39 ,   67.26 ,   67.93 ,       3424 ,   1334
05/03/25 ,   66.29 ,   67.32 ,   68.69 ,   66.26 ,   68.26 ,       1617 ,    484
06/03/25 ,   65.14 ,   65.20 ,   66.29 ,   64.44 ,   66.29 ,      10189 ,   1017
07/03/25 ,   65.28 ,   65.78 ,   66.17 ,   65.09 ,   65.09 ,       2653 ,    430
10/03/25 ,   65.57 ,   65.80 ,   66.40 ,   65.29 ,   65.29 ,       4218 ,    607
11/03/25 ,   65.90 ,   65.66 ,   66.65 ,   64.62 ,   66.16 ,       5973 ,   1014
12/03/25 ,   66.10 ,   65.78 ,   66.17 ,   64.83 ,   64.83 ,       2608 ,    389
13/03/25 ,   66.84 ,   66.57 ,   67.01 ,   65.84 ,   66.76 ,       3053 ,    381
14/03/25 ,   68.32 ,   67.29 ,   68.32 ,   66.27 ,   66.34 ,       2335 ,    503
17/03/25 ,   67.21 ,   68.39 ,   69.28 ,   66.95 ,   66.95 ,       4641 ,   1228
18/03/25 ,   68.21 ,   67.87 ,   68.61 ,   66.87 ,   67.28 ,       4643 ,    759
19/03/25 ,   67.58 ,   68.26 ,   68.84 ,   67.35 ,   68.16 ,       2443 ,   1356
20/03/25 ,   67.76 ,   67.47 ,   67.88 ,   66.69 ,   67.88 ,       3770 ,    956
21/03/25 ,   68.73 ,   68.46 ,   68.75 ,   67.66 ,   67.76 ,       1572 ,    449
24/03/25 ,   68.57 ,   69.11 ,   70.48 ,   68.56 ,   68.70 ,       1508 ,    194
25/03/25 ,   68.07 ,   68.38 ,   69.80 ,   67.62 ,   69.29 ,       5147 ,   1108
26/03/25 ,   68.66 ,   68.18 ,   68.70 ,   67.81 ,   68.70 ,       4687 ,    634
27/03/25 ,   70.20 ,   69.00 ,   70.20 ,   67.96 ,   67.96 ,       1981 ,    488
28/03/25 ,   69.92 ,   70.11 ,   71.30 ,   68.49 ,   68.49 ,       5660 ,   2132
31/03/25 ,   69.31 ,   69.17 ,   70.27 ,   68.69 ,   70.27 ,       2442 ,    460
01/04/25 ,   70.23 ,   70.51 ,   71.83 ,   69.28 ,   69.70 ,       6048 ,    507
02/04/25 ,   69.34 ,   70.20 ,   71.86 ,   69.32 ,   69.32 ,       3245 ,    357
03/04/25 ,   69.52 ,   69.41 ,   71.60 ,   68.72 ,   70.09 ,       9035 ,    555
04/04/25 ,   68.71 ,   68.79 ,   69.80 ,   68.22 ,   69.05 ,       5579 ,    725
07/04/25 ,   67.38 ,   67.36 ,   68.67 ,   66.86 ,   68.67 ,       2104 ,    162
08/04/25 ,   67.67 ,   67.98 ,   70.10 ,   67.49 ,   67.50 ,       7752 ,    432
09/04/25 ,   67.03 ,   67.72 ,   69.21 ,   67.01 ,   67.67 ,       6310 ,    355
10/04/25 ,   68.32 ,   67.95 ,   69.23 ,   66.70 ,   68.34 ,       6084 ,    412
11/04/25 ,   69.46 ,   68.87 ,   69.93 ,   66.87 ,   66.87 ,       4515 ,    587
14/04/25 ,   67.86 ,   68.13 ,   69.46 ,   67.58 ,   69.46 ,       6550 ,   2466
15/04/25 ,   68.05 ,   68.34 ,   68.74 ,   67.86 ,   68.14 ,       2838 ,    945
16/04/25 ,   68.49 ,   68.54 ,   69.14 ,   68.05 ,   68.18 ,       7356 ,    497
17/04/25 ,   69.24 ,   68.97 ,   69.99 ,   68.06 ,   69.06 ,       4911 ,    382
22/04/25 ,   69.37 ,   69.51 ,   70.10 ,   69.24 ,   69.99 ,       2928 ,    443
23/04/25 ,   69.83 ,   69.79 ,   69.95 ,   69.36 ,   69.37 ,        191 ,     78
24/04/25 ,   70.58 ,   70.68 ,   72.03 ,   69.27 ,   69.27 ,       4400 ,    604
25/04/25 ,   71.74 ,   71.47 ,   71.85 ,   70.58 ,   71.17 ,       1693 ,    438
28/04/25 ,   71.70 ,   70.62 ,   71.70 ,   69.71 ,   71.55 ,       5305 ,    434
29/04/25 ,   70.45 ,   70.31 ,   70.98 ,   69.83 ,   69.83 ,       4982 ,   1736
30/04/25 ,   70.12 ,   70.30 ,   70.84 ,   70.11 ,   70.84 ,       2819 ,    481
02/05/25 ,   69.40 ,   69.90 ,   70.75 ,   69.31 ,   70.28 ,       3723 ,    534
05/05/25 ,   69.47 ,   69.72 ,   70.49 ,   69.21 ,   70.10 ,       4098 ,    358
06/05/25 ,   69.60 ,   69.54 ,   70.69 ,   68.99 ,   69.47 ,       2909 ,    302
07/05/25 ,   69.02 ,   68.98 ,   69.59 ,   68.74 ,   68.94 ,        903 ,    182
08/05/25 ,   69.09 ,   69.36 ,   69.53 ,   68.76 ,   69.51 ,        471 ,     56
09/05/25 ,   69.57 ,   69.43 ,   70.08 ,   68.78 ,   69.66 ,       4318 ,    826
12/05/25 ,   69.46 ,   69.52 ,   69.89 ,   69.18 ,   69.54 ,       2371 ,    951
13/05/25 ,   69.24 ,   69.07 ,   69.99 ,   68.76 ,   69.18 ,       4232 ,    803
14/05/25 ,   70.33 ,   69.15 ,   70.33 ,   68.33 ,   69.24 ,      10941 ,   1815
15/05/25 ,   70.96 ,   69.94 ,   70.98 ,   69.08 ,   70.29 ,      11521 ,    648
16/05/25 ,   70.78 ,   70.61 ,   71.11 ,   70.17 ,   70.86 ,       8643 ,   1464
19/05/25 ,   70.47 ,   70.81 ,   71.42 ,   70.19 ,   70.36 ,       4036 ,   1074
20/05/25 ,   70.70 ,   70.93 ,   71.24 ,   70.31 ,   70.48 ,       3608 ,   1325
21/05/25 ,   71.58 ,   71.32 ,   71.72 ,   70.52 ,   70.75 ,       8363 ,    392
22/05/25 ,   72.74 ,   72.62 ,   73.32 ,   71.16 ,   71.65 ,       6482 ,    441
23/05/25 ,   72.53 ,   72.55 ,   73.08 ,   71.25 ,   72.75 ,       3623 ,    490
26/05/25 ,   72.52 ,   72.40 ,   73.08 ,   71.85 ,   72.53 ,      12934 ,   3456
27/05/25 ,   73.75 ,   73.14 ,   74.49 ,   71.93 ,   72.34 ,       6612 ,    450
28/05/25 ,   73.08 ,   73.00 ,   74.35 ,   72.49 ,   73.18 ,       7979 ,    460
29/05/25 ,   73.37 ,   73.49 ,   73.87 ,   73.01 ,   73.52 ,       1838 ,    963
30/05/25 ,   73.12 ,   73.33 ,   73.78 ,   72.91 ,   72.94 ,       1089 ,    146
02/06/25 ,   72.70 ,   72.83 ,   73.75 ,   71.34 ,   73.11 ,       9220 ,    758
03/06/25 ,   73.93 ,   73.15 ,   74.01 ,   72.09 ,   72.85 ,       6233 ,    650
04/06/25 ,   73.06 ,   74.03 ,   75.06 ,   73.06 ,   73.87 ,       2349 ,    168
05/06/25 ,   72.29 ,   73.03 ,   73.87 ,   72.29 ,   72.81 ,       1048 ,    316
06/06/25 ,   74.46 ,   74.17 ,   74.58 ,   72.29 ,   72.29 ,      14439 ,   9071
09/06/25 ,   74.02 ,   74.23 ,   74.49 ,   73.61 ,   74.48 ,       1452 ,    563
10/06/25 ,   73.59 ,   73.41 ,   74.00 ,   72.93 ,   73.71 ,       4994 ,    721
11/06/25 ,   73.49 ,   73.84 ,   74.30 ,   73.14 ,   73.59 ,       6279 ,    564
12/06/25 ,   71.83 ,   72.19 ,   73.45 ,   71.80 ,   73.19 ,      13147 ,    590
13/06/25 ,   72.46 ,   72.39 ,   73.68 ,   71.88 ,   73.68 ,       4646 ,    441
16/06/25 ,   73.11 ,   72.58 ,   73.36 ,   71.80 ,   71.80 ,       5119 ,    484
17/06/25 ,   71.66 ,   71.73 ,   73.65 ,   71.32 ,   73.50 ,      17469 ,   1509
18/06/25 ,   70.98 ,   71.03 ,   71.90 ,   70.73 ,   71.33 ,      13848 ,    783
20/06/25 ,   70.80 ,   70.59 ,   71.39 ,   70.35 ,   71.39 ,       8302 ,    799
23/06/25 ,   70.90 ,   70.60 ,   71.26 ,   70.21 ,   70.55 ,       2681 ,    356
24/06/25 ,   70.15 ,   69.87 ,   71.30 ,   69.33 ,   71.30 ,      21499 ,   4074
25/06/25 ,   70.70 ,   70.50 ,   70.86 ,   69.99 ,   70.43 ,       3565 ,    367
26/06/25 ,   70.88 ,   70.74 ,   70.94 ,   70.44 ,   70.82 ,       2625 ,    340
27/06/25 ,   71.06 ,   70.74 ,   71.18 ,   70.44 ,   70.85 ,       2435 ,    266
30/06/25 ,   71.51 ,   71.41 ,   71.60 ,   71.06 ,   71.23 ,      14725 ,   1944
01/07/25 ,   70.68 ,   70.99 ,   71.89 ,   70.66 ,   71.51 ,       3988 ,    340
02/07/25 ,   71.29 ,   71.11 ,   71.71 ,   69.93 ,   71.13 ,       6283 ,    509
03/07/25 ,   71.88 ,   71.62 ,   71.94 ,   71.29 ,   71.71 ,       2209 ,    205
04/07/25 ,   71.84 ,   71.74 ,   71.97 ,   71.39 ,   71.76 ,       2628 ,    390
07/07/25 ,   72.46 ,   71.88 ,   72.46 ,   71.28 ,   71.96 ,       4984 ,    497
08/07/25 ,   71.59 ,   72.19 ,   72.53 ,   71.59 ,   72.45 ,       3594 ,    292
09/07/25 ,   72.24 ,   72.17 ,   72.27 ,   71.77 ,   71.77 ,        785 ,    112
10/07/25 ,   71.95 ,   71.92 ,   72.24 ,   71.65 ,   72.24 ,        619 ,     70
11/07/25 ,   72.06 ,   72.05 ,   72.23 ,   71.76 ,   71.95 ,        787 ,    148
14/07/25 ,   71.77 ,   72.06 ,   72.53 ,   71.77 ,   72.49 ,       1597 ,    152
15/07/25 ,   72.92 ,   72.55 ,   73.06 ,   71.79 ,   72.08 ,       5318 ,    223
16/07/25 ,   72.74 ,   72.54 ,   73.05 ,   71.96 ,   71.96 ,       3623 ,   1021
17/07/25 ,   72.81 ,   72.65 ,   72.83 ,   72.29 ,   72.74 ,        914 ,    393
18/07/25 ,   72.83 ,   72.80 ,   72.83 ,   72.49 ,   72.81 ,        716 ,    144
21/07/25 ,   71.88 ,   71.97 ,   72.75 ,   71.35 ,   72.75 ,       6021 ,    339
22/07/25 ,   72.30 ,   72.41 ,   73.02 ,   71.52 ,   71.85 ,       9167 ,    864
23/07/25 ,   72.81 ,   72.41 ,   73.01 ,   72.08 ,   72.32 ,       2536 ,    177
24/07/25 ,   72.44 ,   72.48 ,   72.64 ,   71.79 ,   71.79 ,       1213 ,     75
25/07/25 ,   72.68 ,   72.53 ,   72.70 ,   72.43 ,   72.70 ,        612 ,    252
28/07/25 ,   72.68 ,   72.05 ,   73.01 ,   71.15 ,   71.81 ,       8736 ,    689
29/07/25 ,   71.58 ,   71.59 ,   72.41 ,   71.30 ,   71.30 ,       6395 ,    961
30/07/25 ,   71.24 ,   71.69 ,   71.99 ,   71.22 ,   71.22 ,       2679 ,    193
31/07/25 ,   71.27 ,   71.55 ,   71.77 ,   71.27 ,   71.77 ,       1750 ,    119
01/08/25 ,   71.28 ,   72.06 ,   72.63 ,   71.28 ,   72.35 ,       5014 ,   1109
04/08/25 ,   71.49 ,   71.56 ,   72.11 ,   71.17 ,   71.28 ,       3253 ,    316
05/08/25 ,   71.35 ,   71.49 ,   72.04 ,   71.19 ,   72.04 ,       1803 ,    295
06/08/25 ,   70.92 ,   70.77 ,   71.69 ,   70.45 ,   71.69 ,       4497 ,    794
07/08/25 ,   70.78 ,   70.85 ,   71.19 ,   70.51 ,   70.84 ,       3305 ,    315
08/08/25 ,   70.54 ,   70.69 ,   71.97 ,   70.33 ,   70.79 ,       5858 ,   1381
11/08/25 ,   71.90 ,   71.09 ,   71.90 ,   70.75 ,   71.02 ,       1620 ,    402
12/08/25 ,   71.17 ,   71.03 ,   71.38 ,   70.78 ,   70.78 ,        699 ,    116
13/08/25 ,   70.93 ,   71.07 ,   71.20 ,   70.93 ,   71.03 ,       1768 ,    241
14/08/25 ,   71.28 ,   71.21 ,   71.87 ,   70.93 ,   70.93 ,       5062 ,    544
15/08/25 ,   71.33 ,   71.41 ,   71.89 ,   70.69 ,   71.80 ,       1975 ,    311
18/08/25 ,   70.93 ,   71.31 ,   71.71 ,   70.91 ,   71.70 ,       3266 ,    372
19/08/25 ,   70.99 ,   71.43 ,   71.82 ,   70.86 ,   71.57 ,       2224 ,    390
20/08/25 ,   70.91 ,   71.44 ,   71.75 ,   70.91 ,   71.75 ,       1673 ,    385
21/08/25 ,   71.55 ,   71.04 ,   71.70 ,   70.79 ,   70.89 ,       4330 ,    308
22/08/25 ,   71.57 ,   71.26 ,   71.66 ,   70.83 ,   71.32 ,       3037 ,    336
25/08/25 ,   70.82 ,   71.42 ,   71.99 ,   70.79 ,   71.66 ,       5388 ,    629
26/08/25 ,   71.19 ,   71.10 ,   71.33 ,   70.83 ,   70.83 ,        561 ,    118
27/08/25 ,   71.13 ,   71.23 ,   71.71 ,   70.84 ,   70.84 ,       3690 ,    343
28/08/25 ,   70.87 ,   71.23 ,   71.54 ,   70.85 ,   71.36 ,       2432 ,   1227
29/08/25 ,   72.01 ,   71.64 ,   72.20 ,   71.05 ,   71.19 ,       2525 ,    295
01/09/25 ,   71.95 ,   71.84 ,   72.50 ,   71.54 ,   72.50 ,        825 ,    161
02/09/25 ,   71.37 ,   72.27 ,   73.18 ,   71.14 ,   71.56 ,      19758 ,   1901
03/09/25 ,   72.27 ,   72.29 ,   73.30 ,   71.62 ,   71.66 ,      16069 ,    749
04/09/25 ,   72.85 ,   72.39 ,   73.41 ,   71.85 ,   73.41 ,      12535 ,    703
05/09/25 ,   72.66 ,   72.25 ,   72.93 ,   71.86 ,   72.93 ,       7451 ,   3383
08/09/25 ,   72.54 ,   72.31 ,   72.54 ,   72.11 ,   72.52 ,       1980 ,    130
09/09/25 ,   72.45 ,   72.07 ,   72.58 ,   71.82 ,   72.58 ,      25773 ,   1316
10/09/25 ,   72.45 ,   72.12 ,   72.55 ,   71.92 ,   72.55 ,       8674 ,    415
11/09/25 ,   72.44 ,   72.39 ,   72.67 ,   72.09 ,   72.11 ,       3908 ,    241
12/09/25 ,   72.75 ,   72.72 ,   73.00 ,   72.21 ,   72.44 ,      11150 ,    935
15/09/25 ,   73.04 ,   72.90 ,   73.52 ,   72.41 ,   72.72 ,       3623 ,    169
16/09/25 ,   72.94 ,   72.91 ,   73.49 ,   72.65 ,   73.00 ,       2732 ,    543
17/09/25 ,   73.86 ,   73.36 ,   74.29 ,   72.72 ,   73.24 ,      13225 ,   1290
18/09/25 ,   74.38 ,   73.58 ,   74.38 ,   73.21 ,   73.49 ,       5396 ,    486
19/09/25 ,   73.90 ,   73.78 ,   74.35 ,   73.49 ,   73.98 ,       4418 ,    616
22/09/25 ,   73.42 ,   73.57 ,   74.09 ,   73.34 ,   74.09 ,       3444 ,    326
23/09/25 ,   75.39 ,   73.85 ,   75.39 ,   73.35 ,   73.43 ,       5745 ,    339
24/09/25 ,   74.46 ,   74.91 ,   75.47 ,   74.24 ,   75.12 ,      10787 ,    527
25/09/25 ,   74.45 ,   74.69 ,   76.30 ,   74.08 ,   75.84 ,      18359 ,    724
26/09/25 ,   74.64 ,   75.12 ,   76.78 ,   74.34 ,   74.34 ,       9044 ,    844
29/09/25 ,   75.89 ,   74.77 ,   75.89 ,   74.13 ,   74.74 ,      11173 ,   2017
30/09/25 ,   74.87 ,   75.01 ,   75.56 ,   74.62 ,   75.44 ,       4379 ,    498
01/10/25 ,   74.22 ,   74.15 ,   74.77 ,   73.64 ,   74.77 ,      12349 ,    555
02/10/25 ,   72.99 ,   73.55 ,   74.22 ,   72.99 ,   74.22 ,       3887 ,    263
03/10/25 ,   75.13 ,   73.73 ,   75.16 ,   73.00 ,   73.00 ,       6018 ,    640
06/10/25 ,   73.58 ,   73.84 ,   75.06 ,   73.34 ,   75.06 ,      10188 ,    637
07/10/25 ,   73.21 ,   73.42 ,   73.58 ,   73.08 ,   73.58 ,       2611 ,    209
08/10/25 ,   74.35 ,   73.70 ,   74.35 ,   73.04 ,   73.27 ,       6162 ,    308
09/10/25 ,   73.73 ,   73.95 ,   74.77 ,   73.58 ,   74.77 ,       6775 ,    313
10/10/25 ,   74.52 ,   73.72 ,   74.69 ,   73.09 ,   73.74 ,      14126 ,    998
13/10/25 ,   74.25 ,   73.63 ,   74.57 ,   73.22 ,   74.46 ,      13277 ,    945
14/10/25 ,   73.50 ,   73.63 ,   74.46 ,   73.39 ,   74.46 ,       5492 ,    423
15/10/25 ,   73.45 ,   73.46 ,   74.05 ,   73.20 ,   74.05 ,       6033 ,   1333
16/10/25 ,   73.44 ,   73.18 ,   73.90 ,   72.99 ,   73.90 ,       4519 ,   1644
17/10/25 ,   73.36 ,   73.24 ,   73.47 ,   73.15 ,   73.47 ,       1631 ,    557
20/10/25 ,   73.37 ,   73.24 ,   73.50 ,   73.11 ,   73.50 ,       2187 ,    163
21/10/25 ,   73.37 ,   73.30 ,   73.44 ,   73.14 ,   73.44 ,        771 ,    171
22/10/25 ,   72.72 ,   72.72 ,   73.36 ,   72.34 ,   73.36 ,       6825 ,   1652
23/10/25 ,   72.60 ,   72.70 ,   73.25 ,   72.43 ,   73.25 ,       2171 ,    170
24/10/25 ,   72.00 ,   72.27 ,   73.06 ,   71.77 ,   72.60 ,      12482 ,   2916
27/10/25 ,   72.26 ,   71.90 ,   72.26 ,   71.57 ,   71.81 ,       4534 ,    439
28/10/25 ,   72.14 ,   71.85 ,   72.25 ,   71.57 ,   71.96 ,       6582 ,    245
29/10/25 ,   72.03 ,   71.69 ,   72.25 ,   71.37 ,   72.14 ,       8428 ,   2196
30/10/25 ,   72.22 ,   72.06 ,   72.24 ,   71.58 ,   72.07 ,       3670 ,    299
31/10/25 ,   72.90 ,   72.36 ,   72.90 ,   71.67 ,   72.22 ,      17781 ,    669
03/11/25 ,   72.71 ,   72.55 ,   72.91 ,   72.30 ,   72.91 ,       6693 ,    371
04/11/25 ,   72.83 ,   72.54 ,   72.92 ,   72.29 ,   72.92 ,       4193 ,   1403
05/11/25 ,   72.72 ,   72.53 ,   72.77 ,   72.37 ,   72.39 ,       2529 ,    200
06/11/25 ,   72.45 ,   72.49 ,   72.82 ,   72.21 ,   72.74 ,       1548 ,    444
07/11/25 ,   72.72 ,   72.46 ,   72.72 ,   72.17 ,   72.17 ,       2594 ,    465
10/11/25 ,   72.64 ,   72.49 ,   72.67 ,   72.17 ,   72.67 ,       2673 ,    158
11/11/25 ,   72.32 ,   72.45 ,   72.64 ,   72.28 ,   72.64 ,       2060 ,    138
12/11/25 ,   72.47 ,   72.37 ,   72.47 ,   72.28 ,   72.32 ,        995 ,    199
13/11/25 ,   72.42 ,   72.19 ,   72.47 ,   71.99 ,   72.47 ,       1616 ,    921
14/11/25 ,   73.75 ,   73.01 ,   73.75 ,   72.30 ,   72.47 ,      15628 ,    813
17/11/25 ,   73.70 ,   73.67 ,   73.89 ,   73.33 ,   73.74 ,       1982 ,    329
18/11/25 ,   73.64 ,   73.71 ,   73.83 ,   73.60 ,   73.71 ,       1415 ,    127
19/11/25 ,   73.70 ,   73.77 ,   74.12 ,   73.53 ,   74.12 ,       2692 ,    110
21/11/25 ,   73.66 ,   73.38 ,   73.89 ,   72.81 ,   73.70 ,      11708 ,    940
24/11/25 ,   73.53 ,   73.45 ,   73.77 ,   72.99 ,   73.70 ,       3685 ,    225
25/11/25 ,   73.20 ,   73.26 ,   73.51 ,   73.10 ,   73.51 ,       2059 ,    139
26/11/25 ,   74.36 ,   73.56 ,   74.36 ,   72.49 ,   73.52 ,      10211 ,    395
27/11/25 ,   74.10 ,   73.92 ,   74.33 ,   73.60 ,   74.33 ,       1863 ,    260
28/11/25 ,   74.32 ,   74.19 ,   74.81 ,   73.38 ,   74.33 ,      18270 ,    354
01/12/25 ,   73.78 ,   73.97 ,   74.75 ,   73.38 ,   74.70 ,      12924 ,   1553
02/12/25 ,   74.18 ,   73.90 ,   74.42 ,   73.59 ,   73.78 ,      10772 ,    656
03/12/25 ,   74.15 ,   73.98 ,   74.33 ,   73.48 ,   73.48 ,       7466 ,    312
04/12/25 ,   74.27 ,   74.14 ,   74.37 ,   73.89 ,   74.27 ,       3201 ,    529
05/12/25 ,   74.43 ,   74.57 ,   75.11 ,   74.29 ,   74.29 ,       5388 ,    642
08/12/25 ,   74.31 ,   74.37 ,   75.14 ,   74.11 ,   75.14 ,       3567 ,    426
09/12/25 ,   74.64 ,   74.70 ,   74.94 ,   74.32 ,   74.32 ,       2295 ,    409
10/12/25 ,   74.46 ,   74.50 ,   74.72 ,   74.43 ,   74.64 ,       2289 ,    220
11/12/25 ,   74.52 ,   74.55 ,   74.67 ,   74.46 ,   74.46 ,        683 ,    107
12/12/25 ,   74.55 ,   74.67 ,   74.89 ,   74.41 ,   74.41 ,       2051 ,    341
15/12/25 ,   74.54 ,   74.57 ,   74.87 ,   74.33 ,   74.84 ,       4290 ,    324
16/12/25 ,   74.81 ,   74.71 ,   75.08 ,   74.37 ,   74.54 ,       2821 ,   1060
17/12/25 ,   74.00 ,   74.32 ,   75.23 ,   73.83 ,   74.80 ,      11630 ,   1897
18/12/25 ,   74.64 ,   74.22 ,   74.64 ,   73.78 ,   74.15 ,       8303 ,    564
19/12/25 ,   74.52 ,   74.54 ,   75.11 ,   74.10 ,   74.52 ,      11880 ,   1056
22/12/25 ,   74.64 ,   74.51 ,   74.77 ,   74.24 ,   74.24 ,       8009 ,   1265
23/12/25 ,   75.45 ,   75.24 ,   75.68 ,   74.64 ,   74.70 ,       7585 ,    894
26/12/25 ,   75.66 ,   75.71 ,   76.18 ,   75.32 ,   75.46 ,      11709 ,    893
29/12/25 ,   75.28 ,   75.48 ,   75.96 ,   75.20 ,   75.66 ,      12398 ,   2066
30/12/25 ,   77.61 ,   76.37 ,   78.00 ,   75.15 ,   75.57 ,      22118 ,    926
02/01/26 ,   78.85 ,   76.88 ,   78.85 ,   76.38 ,   76.38 ,      11754 ,    778
05/01/26 ,   78.36 ,   77.84 ,   79.51 ,   76.82 ,   78.83 ,       7771 ,    498
06/01/26 ,   79.95 ,   78.31 ,   79.95 ,   77.66 ,   79.01 ,       3246 ,    284
07/01/26 ,   78.36 ,   78.67 ,   80.09 ,   78.15 ,   79.24 ,       6179 ,    421
08/01/26 ,   78.55 ,   78.54 ,   79.02 ,   78.25 ,   78.42 ,       4976 ,    501
09/01/26 ,   78.39 ,   78.35 ,   78.70 ,   78.15 ,   78.58 ,       2600 ,    464
12/01/26 ,   80.09 ,   78.56 ,   80.09 ,   78.07 ,   78.71 ,       8330 ,    501
13/01/26 ,   78.93 ,   78.88 ,   79.26 ,   78.65 ,   79.12 ,       2399 ,    284
14/01/26 ,   79.02 ,   78.99 ,   79.88 ,   78.75 ,   78.75 ,       1943 ,    281
15/01/26 ,   78.39 ,   78.36 ,   79.49 ,   77.85 ,   78.86 ,     110965 ,   2679
16/01/26 ,   78.14 ,   78.16 ,   78.63 ,   78.01 ,   78.22 ,      31795 ,   1208
19/01/26 ,   78.48 ,   78.30 ,   78.53 ,   77.85 ,   78.14 ,      13133 ,   1048
20/01/26 ,   77.95 ,   78.15 ,   78.49 ,   77.86 ,   78.49 ,       3817 ,    437
21/01/26 ,   77.53 ,   77.56 ,   78.54 ,   77.27 ,   78.54 ,       6281 ,    475
22/01/26 ,   77.26 ,   77.22 ,   78.14 ,   76.97 ,   77.68 ,      17229 ,   1241
23/01/26 ,   77.65 ,   77.39 ,   77.75 ,   77.16 ,   77.27 ,      65698 ,   1995
26/01/26 ,   77.46 ,   77.48 ,   77.95 ,   77.31 ,   77.94 ,      11835 ,    844
27/01/26 ,   77.85 ,   77.61 ,   78.01 ,   77.25 ,   77.46 ,      55747 ,   1524
28/01/26 ,   77.73 ,   77.60 ,   77.85 ,   77.33 ,   77.42 ,      50214 ,   2044
29/01/26 ,   77.39 ,   77.34 ,   77.75 ,   77.22 ,   77.59 ,      14113 ,   1714
30/01/26 ,   77.65 ,   77.67 ,   78.00 ,   77.28 ,   77.46 ,      44959 ,   4538
02/02/26 ,   77.78 ,   77.55 ,   77.99 ,   77.29 ,   77.99 ,       9983 ,    970
03/02/26 ,   79.08 ,   78.58 ,   80.56 ,   77.61 ,   78.00 ,      33400 ,   1513
04/02/26 ,   80.76 ,   80.05 ,   81.72 ,   78.67 ,   79.08 ,      10904 ,    358
05/02/26 ,   81.28 ,   80.83 ,   81.54 ,   79.69 ,   79.69 ,      18346 ,    534
06/02/26 ,   80.03 ,   79.97 ,   81.28 ,   78.91 ,   81.28 ,      16876 ,   2493
09/02/26 ,   79.94 ,   79.96 ,   81.00 ,   79.30 ,   80.03 ,      14237 ,    471
10/02/26 ,   80.56 ,   80.21 ,   81.00 ,   79.21 ,   79.99 ,      21921 ,   3589
11/02/26 ,   80.50 ,   80.13 ,   80.75 ,   79.36 ,   80.57 ,      10939 ,    987
12/02/26 ,   80.07 ,   80.58 ,   81.11 ,   80.07 ,   80.50 ,      10328 ,    546
13/02/26 ,   80.86 ,   80.07 ,   80.86 ,   79.66 ,   80.54 ,      11442 ,   1060
18/02/26 ,   80.22 ,   80.20 ,   80.85 ,   79.96 ,   80.85 ,       5574 ,    194
19/02/26 ,   79.70 ,   79.73 ,   80.42 ,   79.31 ,   80.22 ,      14512 ,   2914
20/02/26 ,   79.86 ,   79.82 ,   80.04 ,   79.60 ,   79.70 ,       6232 ,    754
23/02/26 ,   80.51 ,   80.00 ,   80.51 ,   79.59 ,   80.02 ,      10095 ,    669
24/02/26 ,   80.18 ,   80.36 ,   80.85 ,   79.84 ,   80.36 ,      13785 ,    816
25/02/26 ,   80.26 ,   80.13 ,   80.71 ,   79.78 ,   79.78 ,      13237 ,    726
26/02/26 ,   82.51 ,   80.65 ,   82.51 ,   79.82 ,   80.17 ,      13640 ,    645
27/02/26 ,   82.47 ,   81.32 ,   83.03 ,   80.68 ,   82.04 ,      17582 ,   1639
02/03/26 ,   81.60 ,   81.68 ,   81.99 ,   81.33 ,   81.70 ,       5389 ,    189
03/03/26 ,   81.15 ,   81.17 ,   81.60 ,   80.86 ,   81.60 ,       2868 ,    198
04/03/26 ,   81.02 ,   81.18 ,   81.37 ,   80.92 ,   80.92 ,        820 ,     63
05/03/26 ,   80.80 ,   80.78 ,   81.28 ,   80.53 ,   81.28 ,       4930 ,    374
06/03/26 ,   80.68 ,   80.66 ,   80.99 ,   80.53 ,   80.99 ,       2535 ,    618