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

01/02/22 ,   57.21 ,   57.26 ,   58.38 ,   57.21 ,   58.38 ,        239 ,      7
02/02/22 ,   56.59 ,   56.72 ,   56.91 ,   56.59 ,   56.91 ,       2247 ,     80
03/02/22 ,   56.91 ,   56.74 ,   56.91 ,   56.59 ,   56.91 ,       3792 ,     69
04/02/22 ,   56.28 ,   56.54 ,   56.59 ,   56.28 ,   56.59 ,       2939 ,     57
07/02/22 ,   53.98 ,   54.27 ,   56.28 ,   53.12 ,   56.28 ,       5542 ,    116
08/02/22 ,   52.30 ,   52.36 ,   53.25 ,   51.70 ,   53.25 ,       8234 ,    152
09/02/22 ,   51.95 ,   52.13 ,   53.18 ,   51.69 ,   53.18 ,       3702 ,     75
10/02/22 ,   53.69 ,   53.07 ,   53.69 ,   52.00 ,   52.82 ,       3261 ,     50
11/02/22 ,   53.43 ,   53.14 ,   53.69 ,   52.56 ,   53.69 ,       3138 ,    113
14/02/22 ,   53.69 ,   53.69 ,   53.69 ,   53.12 ,   53.69 ,       1307 ,     45
15/02/22 ,   54.85 ,   52.86 ,   55.43 ,   52.61 ,   53.69 ,       2937 ,     44
16/02/22 ,   55.47 ,   55.49 ,   56.06 ,   55.44 ,   55.44 ,       2008 ,     45
17/02/22 ,   55.91 ,   55.12 ,   55.98 ,   54.85 ,   55.47 ,        359 ,     29
18/02/22 ,   55.47 ,   54.64 ,   55.89 ,   54.29 ,   55.89 ,        991 ,     17
21/02/22 ,   55.44 ,   55.72 ,   55.92 ,   55.44 ,   55.92 ,        190 ,     17
22/02/22 ,   55.92 ,   55.65 ,   55.92 ,   53.93 ,   55.41 ,       1599 ,     29
23/02/22 ,   55.47 ,   55.86 ,   55.92 ,   55.47 ,   55.76 ,        611 ,     10
24/02/22 ,   53.62 ,   53.00 ,   55.47 ,   52.56 ,   55.47 ,       2765 ,     58
25/02/22 ,   53.55 ,   53.53 ,   54.13 ,   53.13 ,   54.13 ,        524 ,     22
02/03/22 ,   52.19 ,   52.60 ,   53.55 ,   51.02 ,   53.55 ,        852 ,     39
03/03/22 ,   52.19 ,   52.06 ,   52.19 ,   51.64 ,   52.19 ,       2431 ,     50
04/03/22 ,   52.76 ,   52.11 ,   52.76 ,   51.61 ,   52.19 ,       1312 ,     26
07/03/22 ,   50.43 ,   51.21 ,   52.49 ,   50.43 ,   52.49 ,       2183 ,     62
08/03/22 ,   50.99 ,   51.60 ,   52.17 ,   50.88 ,   50.88 ,        170 ,     15
09/03/22 ,   51.60 ,   51.81 ,   52.19 ,   51.00 ,   51.88 ,       2117 ,     35
10/03/22 ,   51.60 ,   50.71 ,   51.60 ,   49.02 ,   51.59 ,      12273 ,     94
11/03/22 ,   51.26 ,   50.12 ,   51.60 ,   49.87 ,   51.60 ,       5065 ,    116
14/03/22 ,   50.93 ,   50.67 ,   51.34 ,   50.36 ,   51.34 ,        522 ,     19
15/03/22 ,   49.23 ,   49.65 ,   50.94 ,   49.23 ,   50.94 ,       2333 ,     85
16/03/22 ,   49.87 ,   49.29 ,   49.92 ,   49.02 ,   49.92 ,       4518 ,     47
17/03/22 ,   49.53 ,   48.42 ,   49.67 ,   48.08 ,   49.66 ,       4282 ,     54
18/03/22 ,   49.53 ,   49.24 ,   49.63 ,   48.67 ,   48.67 ,       4145 ,     73
21/03/22 ,   48.87 ,   48.78 ,   49.38 ,   47.80 ,   49.38 ,       2166 ,     42
22/03/22 ,   48.23 ,   47.77 ,   48.88 ,   47.46 ,   48.88 ,      12619 ,    169
23/03/22 ,   48.71 ,   48.58 ,   48.71 ,   47.69 ,   48.71 ,       2764 ,     66
24/03/22 ,   48.67 ,   48.18 ,   48.71 ,   48.08 ,   48.71 ,       5801 ,    229
25/03/22 ,   48.67 ,   48.38 ,   48.67 ,   48.08 ,   48.39 ,       3137 ,     72
28/03/22 ,   49.69 ,   50.07 ,   50.50 ,   48.71 ,   48.71 ,       6021 ,    110
29/03/22 ,   50.42 ,   50.07 ,   50.42 ,   49.69 ,   49.87 ,       1330 ,     15
30/03/22 ,   50.43 ,   50.28 ,   50.88 ,   49.87 ,   50.50 ,       1339 ,     24
31/03/22 ,   50.75 ,   50.68 ,   50.84 ,   49.87 ,   50.84 ,       9161 ,     40
01/04/22 ,   50.50 ,   50.68 ,   52.83 ,   50.09 ,   50.17 ,       3696 ,     42
04/04/22 ,   52.74 ,   50.95 ,   52.77 ,   50.75 ,   50.75 ,       1151 ,     58
05/04/22 ,   52.56 ,   51.61 ,   52.77 ,   50.81 ,   52.74 ,       1749 ,     34
06/04/22 ,   52.78 ,   51.97 ,   53.08 ,   51.41 ,   53.08 ,        641 ,     18
07/04/22 ,   53.08 ,   52.89 ,   53.08 ,   51.89 ,   52.91 ,        622 ,     21
08/04/22 ,   50.73 ,   51.16 ,   53.59 ,   50.10 ,   53.04 ,       7090 ,     98
11/04/22 ,   53.07 ,   52.20 ,   53.08 ,   50.83 ,   51.46 ,       1432 ,     59
12/04/22 ,   52.56 ,   52.68 ,   52.78 ,   52.56 ,   52.78 ,         52 ,      8
13/04/22 ,   52.50 ,   52.24 ,   52.78 ,   51.40 ,   51.89 ,       1731 ,     57
14/04/22 ,   53.08 ,   52.64 ,   53.08 ,   51.40 ,   52.50 ,       1741 ,     33
18/04/22 ,   52.78 ,   53.00 ,   53.08 ,   51.89 ,   53.08 ,        488 ,     35
19/04/22 ,   52.17 ,   51.55 ,   52.78 ,   51.41 ,   52.78 ,       2014 ,    133
20/04/22 ,   52.30 ,   52.19 ,   52.47 ,   51.52 ,   52.40 ,       1352 ,     22
22/04/22 ,   52.38 ,   52.36 ,   52.78 ,   51.67 ,   52.33 ,       2482 ,     34
25/04/22 ,   51.50 ,   51.93 ,   52.77 ,   51.41 ,   52.77 ,       7758 ,     82
26/04/22 ,   51.41 ,   51.57 ,   51.89 ,   51.41 ,   51.41 ,       2770 ,    106
27/04/22 ,   52.47 ,   51.74 ,   52.71 ,   51.41 ,   51.41 ,       4026 ,    142
28/04/22 ,   52.20 ,   51.88 ,   52.20 ,   51.61 ,   52.05 ,        753 ,     23
29/04/22 ,   52.20 ,   51.93 ,   52.20 ,   51.67 ,   52.20 ,       1627 ,     52
02/05/22 ,   50.64 ,   51.23 ,   52.89 ,   50.64 ,   52.89 ,       4619 ,     83
03/05/22 ,   50.22 ,   50.75 ,   51.93 ,   50.13 ,   51.93 ,       2208 ,     60
04/05/22 ,   50.38 ,   50.59 ,   50.68 ,   50.38 ,   50.59 ,       1636 ,     23
05/05/22 ,   50.54 ,   50.49 ,   50.54 ,   50.38 ,   50.38 ,      10481 ,     33
06/05/22 ,   50.56 ,   50.56 ,   50.76 ,   50.46 ,   50.46 ,        333 ,     18
09/05/22 ,   50.46 ,   50.69 ,   51.03 ,   50.46 ,   51.03 ,        166 ,     18
10/05/22 ,   50.12 ,   50.29 ,   50.97 ,   50.12 ,   50.40 ,        960 ,     36
11/05/22 ,   50.15 ,   50.21 ,   51.03 ,   50.12 ,   50.12 ,       3267 ,     32
12/05/22 ,   50.83 ,   50.80 ,   51.02 ,   50.12 ,   50.96 ,        817 ,     23
13/05/22 ,   51.09 ,   50.78 ,   51.09 ,   50.12 ,   50.13 ,        511 ,     20
16/05/22 ,   50.80 ,   51.45 ,   51.64 ,   50.76 ,   50.76 ,        687 ,     27
17/05/22 ,   50.79 ,   50.80 ,   51.40 ,   50.76 ,   50.76 ,       7057 ,     97
18/05/22 ,   51.32 ,   51.32 ,   51.32 ,   51.32 ,   51.32 ,        850 ,      4
19/05/22 ,   50.70 ,   50.75 ,   51.32 ,   50.70 ,   51.32 ,      15352 ,     88
20/05/22 ,   51.10 ,   51.12 ,   51.14 ,   51.10 ,   51.14 ,         15 ,      3
23/05/22 ,   51.25 ,   51.22 ,   51.26 ,   51.13 ,   51.13 ,        343 ,     22
24/05/22 ,   50.54 ,   50.97 ,   51.36 ,   50.54 ,   51.36 ,       2116 ,     24
25/05/22 ,   51.32 ,   51.13 ,   51.36 ,   50.55 ,   50.55 ,       1904 ,     32
26/05/22 ,   50.79 ,   50.95 ,   51.32 ,   50.78 ,   51.32 ,       2398 ,    180
27/05/22 ,   51.22 ,   50.98 ,   51.32 ,   50.79 ,   51.32 ,        458 ,    144
30/05/22 ,   51.03 ,   51.03 ,   51.32 ,   50.91 ,   51.32 ,       9034 ,   4016
31/05/22 ,   51.03 ,   51.02 ,   51.32 ,   50.79 ,   51.32 ,       3856 ,   1894
01/06/22 ,   50.98 ,   50.64 ,   51.94 ,   50.21 ,   51.41 ,       8407 ,    102
02/06/22 ,   50.80 ,   51.01 ,   51.06 ,   50.63 ,   50.64 ,      13897 ,     43
03/06/22 ,   50.80 ,   50.75 ,   50.92 ,   50.63 ,   50.92 ,      12785 ,     35
06/06/22 ,   50.78 ,   50.80 ,   51.06 ,   50.78 ,   51.06 ,       5601 ,     35
07/06/22 ,   50.61 ,   50.64 ,   51.10 ,   50.61 ,   51.10 ,       7705 ,     38
08/06/22 ,   50.61 ,   50.62 ,   51.08 ,   50.61 ,   51.08 ,       8878 ,     46
09/06/22 ,   50.78 ,   50.80 ,   50.85 ,   50.64 ,   50.64 ,        759 ,     19
10/06/22 ,   50.61 ,   50.75 ,   51.71 ,   50.61 ,   50.98 ,       6061 ,    493
13/06/22 ,   50.61 ,   50.80 ,   51.57 ,   50.61 ,   50.62 ,       7327 ,     80
14/06/22 ,   49.69 ,   50.11 ,   51.40 ,   49.62 ,   51.40 ,      11654 ,    250
15/06/22 ,   50.21 ,   50.24 ,   50.85 ,   49.96 ,   50.21 ,      12084 ,    924
17/06/22 ,   50.48 ,   50.32 ,   50.80 ,   49.86 ,   50.00 ,      11207 ,    280
20/06/22 ,   50.89 ,   50.65 ,   50.89 ,   50.29 ,   50.40 ,       9162 ,     86
21/06/22 ,   51.38 ,   50.75 ,   51.38 ,   50.22 ,   50.92 ,       5691 ,    142
22/06/22 ,   51.16 ,   50.56 ,   51.36 ,   50.22 ,   51.36 ,       4965 ,    534
23/06/22 ,   51.38 ,   50.81 ,   51.38 ,   50.25 ,   51.16 ,       7129 ,    640
24/06/22 ,   51.38 ,   51.02 ,   51.38 ,   50.40 ,   51.38 ,       2770 ,    837
27/06/22 ,   50.80 ,   50.59 ,   51.10 ,   50.41 ,   50.63 ,        916 ,     48
28/06/22 ,   50.95 ,   50.95 ,   51.15 ,   50.86 ,   50.86 ,         81 ,     13
29/06/22 ,   51.96 ,   50.98 ,   52.04 ,   50.41 ,   51.16 ,       6486 ,    416
30/06/22 ,   51.94 ,   51.70 ,   51.96 ,   51.35 ,   51.35 ,       1070 ,    425
01/07/22 ,   52.60 ,   53.54 ,   54.33 ,   52.58 ,   52.58 ,       1450 ,    486
04/07/22 ,   54.15 ,   53.61 ,   54.16 ,   53.20 ,   54.16 ,        911 ,    241
05/07/22 ,   52.55 ,   51.71 ,   54.15 ,   51.35 ,   54.15 ,       2401 ,     46
06/07/22 ,   51.93 ,   51.71 ,   51.93 ,   51.39 ,   51.93 ,       4076 ,    528
07/07/22 ,   51.71 ,   51.46 ,   51.93 ,   51.35 ,   51.93 ,       5534 ,    500
08/07/22 ,   51.39 ,   51.83 ,   52.55 ,   51.38 ,   51.70 ,       3192 ,    548
11/07/22 ,   51.35 ,   51.38 ,   52.54 ,   51.35 ,   52.54 ,      19166 ,    437
12/07/22 ,   51.93 ,   51.35 ,   52.12 ,   51.10 ,   51.35 ,       6255 ,    388
13/07/22 ,   51.62 ,   51.67 ,   52.21 ,   51.41 ,   51.93 ,       9970 ,     81
14/07/22 ,   51.63 ,   51.52 ,   51.63 ,   51.16 ,   51.62 ,       4055 ,    471
15/07/22 ,   51.63 ,   51.41 ,   51.63 ,   51.11 ,   51.35 ,       6705 ,    653
18/07/22 ,   51.63 ,   51.74 ,   52.17 ,   51.63 ,   51.99 ,       1293 ,    206
19/07/22 ,   51.30 ,   51.35 ,   51.63 ,   51.10 ,   51.63 ,      11524 ,   2406
20/07/22 ,   51.83 ,   51.62 ,   52.17 ,   51.10 ,   51.61 ,      13096 ,    954
21/07/22 ,   51.93 ,   51.76 ,   52.22 ,   51.35 ,   51.83 ,       2229 ,    164
22/07/22 ,   52.24 ,   52.07 ,   52.24 ,   51.71 ,   52.20 ,       1922 ,    972
25/07/22 ,   51.51 ,   51.52 ,   52.22 ,   51.38 ,   52.22 ,       3457 ,    204
26/07/22 ,   51.46 ,   51.47 ,   51.51 ,   51.31 ,   51.51 ,       2154 ,    149
27/07/22 ,   51.50 ,   51.40 ,   51.51 ,   51.10 ,   51.51 ,       2807 ,     60
28/07/22 ,   51.73 ,   51.67 ,   52.15 ,   51.36 ,   51.37 ,       4552 ,    314
29/07/22 ,   51.49 ,   51.69 ,   51.91 ,   51.49 ,   51.49 ,       3471 ,    638
01/08/22 ,   51.74 ,   51.35 ,   51.74 ,   51.15 ,   51.15 ,       7203 ,    568
02/08/22 ,   51.70 ,   51.56 ,   51.74 ,   51.15 ,   51.74 ,       1774 ,    648
03/08/22 ,   51.29 ,   51.69 ,   51.70 ,   51.29 ,   51.70 ,       1881 ,     32
04/08/22 ,   51.15 ,   51.38 ,   51.69 ,   51.15 ,   51.29 ,       2031 ,     56
05/08/22 ,   51.15 ,   51.17 ,   51.60 ,   51.15 ,   51.17 ,       7402 ,    612
08/08/22 ,   51.15 ,   51.16 ,   51.44 ,   51.15 ,   51.15 ,        848 ,     38
09/08/22 ,   51.54 ,   51.29 ,   51.75 ,   51.15 ,   51.23 ,       7079 ,    348
10/08/22 ,   51.24 ,   51.19 ,   51.66 ,   51.15 ,   51.15 ,       6648 ,    303
11/08/22 ,   51.58 ,   51.32 ,   51.58 ,   51.20 ,   51.23 ,       3002 ,    614
12/08/22 ,   51.67 ,   51.35 ,   51.73 ,   51.15 ,   51.38 ,       7411 ,    143
15/08/22 ,   51.48 ,   51.37 ,   51.76 ,   51.15 ,   51.76 ,       8141 ,     91
16/08/22 ,   51.35 ,   51.33 ,   51.48 ,   51.15 ,   51.48 ,       1815 ,    129
17/08/22 ,   51.41 ,   51.43 ,   51.48 ,   51.41 ,   51.41 ,       2002 ,    229
18/08/22 ,   51.75 ,   51.71 ,   51.76 ,   51.48 ,   51.48 ,       8665 ,    406
19/08/22 ,   52.10 ,   51.81 ,   52.10 ,   51.67 ,   51.75 ,       4542 ,    522
22/08/22 ,   52.09 ,   51.83 ,   52.10 ,   51.76 ,   52.10 ,       2182 ,    108
23/08/22 ,   52.03 ,   51.74 ,   52.10 ,   51.48 ,   52.03 ,       4347 ,    431
24/08/22 ,   51.76 ,   52.35 ,   53.11 ,   51.76 ,   52.09 ,       4894 ,   1290
25/08/22 ,   52.20 ,   52.01 ,   52.38 ,   51.75 ,   52.38 ,       1618 ,    217
26/08/22 ,   52.32 ,   52.20 ,   52.32 ,   52.16 ,   52.20 ,       2555 ,    446
29/08/22 ,   54.19 ,   53.81 ,   57.84 ,   52.27 ,   52.38 ,       4921 ,    559
30/08/22 ,   52.38 ,   52.54 ,   54.83 ,   51.76 ,   51.76 ,      25366 ,   2404
31/08/22 ,   53.32 ,   53.50 ,   54.64 ,   53.25 ,   53.32 ,       7106 ,    459
01/09/22 ,   53.59 ,   53.84 ,   54.07 ,   53.49 ,   53.82 ,       1508 ,    144
02/09/22 ,   53.40 ,   53.40 ,   53.59 ,   53.14 ,   53.59 ,       2165 ,    778
05/09/22 ,   53.45 ,   53.19 ,   55.30 ,   52.05 ,   55.30 ,       2776 ,    578
06/09/22 ,   53.70 ,   53.62 ,   54.06 ,   52.89 ,   53.45 ,       1592 ,    191
08/09/22 ,   52.86 ,   53.45 ,   53.75 ,   52.86 ,   53.75 ,       1173 ,    103
09/09/22 ,   52.63 ,   52.88 ,   53.45 ,   52.58 ,   53.45 ,       6966 ,    164
12/09/22 ,   52.24 ,   52.58 ,   53.27 ,   52.22 ,   53.27 ,       5639 ,    226
13/09/22 ,   52.56 ,   52.83 ,   53.13 ,   52.50 ,   52.50 ,      24289 ,     35
14/09/22 ,   52.66 ,   52.69 ,   53.21 ,   52.52 ,   53.21 ,       8374 ,    596
15/09/22 ,   52.52 ,   52.66 ,   53.24 ,   52.51 ,   53.23 ,       3959 ,    312
16/09/22 ,   54.89 ,   53.86 ,   55.31 ,   52.74 ,   52.99 ,       3979 ,    836
19/09/22 ,   52.94 ,   53.33 ,   54.67 ,   52.91 ,   54.67 ,       2054 ,    169
20/09/22 ,   53.01 ,   53.17 ,   53.45 ,   52.94 ,   52.94 ,       2207 ,    275
21/09/22 ,   53.34 ,   53.38 ,   53.45 ,   53.02 ,   53.45 ,       2466 ,    648
22/09/22 ,   53.00 ,   52.84 ,   53.34 ,   52.25 ,   53.31 ,       6568 ,    817
23/09/22 ,   52.85 ,   52.64 ,   53.40 ,   52.24 ,   53.37 ,       3894 ,    431
26/09/22 ,   52.89 ,   52.68 ,   53.27 ,   52.23 ,   52.88 ,       3179 ,    320
27/09/22 ,   52.82 ,   52.53 ,   52.99 ,   52.22 ,   52.89 ,       2584 ,    278
28/09/22 ,   53.45 ,   52.47 ,   53.45 ,   52.08 ,   53.11 ,       8756 ,   1023
29/09/22 ,   52.24 ,   52.58 ,   53.45 ,   52.21 ,   53.45 ,       5183 ,    740
30/09/22 ,   53.13 ,   52.96 ,   53.25 ,   52.33 ,   52.33 ,       2310 ,    790
03/10/22 ,   53.34 ,   53.33 ,   53.51 ,   52.94 ,   53.51 ,       1730 ,    139
04/10/22 ,   52.94 ,   53.15 ,   53.59 ,   52.94 ,   52.97 ,       1428 ,     61
05/10/22 ,   52.69 ,   52.77 ,   53.21 ,   52.60 ,   52.94 ,      11666 ,     87
06/10/22 ,   52.50 ,   52.58 ,   53.19 ,   52.42 ,   53.19 ,       2407 ,     71
07/10/22 ,   52.60 ,   52.60 ,   53.09 ,   52.42 ,   52.59 ,       2487 ,     93
10/10/22 ,   53.06 ,   53.30 ,   53.75 ,   52.74 ,   53.04 ,       3282 ,     85
11/10/22 ,   53.34 ,   53.38 ,   53.52 ,   53.00 ,   53.18 ,       1283 ,     93
13/10/22 ,   53.31 ,   53.29 ,   53.34 ,   52.83 ,   53.33 ,       2262 ,    298
14/10/22 ,   53.21 ,   53.31 ,   53.50 ,   52.89 ,   53.50 ,       3391 ,   1081
17/10/22 ,   53.00 ,   53.04 ,   53.21 ,   53.00 ,   53.21 ,       4158 ,    927
18/10/22 ,   53.14 ,   53.00 ,   53.21 ,   52.74 ,   53.21 ,       4184 ,    474
19/10/22 ,   52.47 ,   52.73 ,   53.14 ,   52.42 ,   53.14 ,       9268 ,    208
20/10/22 ,   52.89 ,   52.94 ,   53.07 ,   52.67 ,   53.07 ,       1427 ,    268
21/10/22 ,   52.83 ,   52.88 ,   52.89 ,   52.82 ,   52.89 ,       2362 ,    101
24/10/22 ,   52.83 ,   52.90 ,   53.14 ,   52.77 ,   53.14 ,       1226 ,    119
25/10/22 ,   52.59 ,   52.72 ,   52.83 ,   52.43 ,   52.83 ,       6560 ,    333
26/10/22 ,   52.50 ,   52.66 ,   52.83 ,   52.50 ,   52.83 ,       1823 ,    102
27/10/22 ,   52.72 ,   52.74 ,   52.87 ,   52.59 ,   52.59 ,       6581 ,    116
28/10/22 ,   52.89 ,   52.75 ,   52.89 ,   52.62 ,   52.62 ,       8582 ,    429
31/10/22 ,   52.91 ,   53.44 ,   53.97 ,   52.52 ,   52.89 ,       5048 ,   1126
01/11/22 ,   53.11 ,   53.39 ,   54.49 ,   52.76 ,   54.41 ,       3793 ,    306
03/11/22 ,   53.78 ,   53.34 ,   53.88 ,   52.83 ,   53.34 ,       2202 ,    399
04/11/22 ,   53.62 ,   53.69 ,   53.78 ,   53.35 ,   53.75 ,       1269 ,     65
07/11/22 ,   53.53 ,   53.55 ,   53.69 ,   53.36 ,   53.62 ,       3841 ,    281
08/11/22 ,   53.45 ,   53.41 ,   53.53 ,   53.34 ,   53.53 ,       2703 ,    149
09/11/22 ,   53.49 ,   53.37 ,   53.53 ,   53.31 ,   53.45 ,       5089 ,    260
10/11/22 ,   53.11 ,   53.25 ,   53.52 ,   53.00 ,   53.49 ,       4015 ,    686
11/11/22 ,   53.34 ,   53.31 ,   53.34 ,   53.21 ,   53.31 ,       1494 ,     46
14/11/22 ,   53.34 ,   53.33 ,   53.34 ,   53.31 ,   53.34 ,       2865 ,     99
16/11/22 ,   53.09 ,   53.22 ,   53.53 ,   52.83 ,   53.53 ,       3509 ,    648
17/11/22 ,   52.94 ,   52.97 ,   53.11 ,   52.83 ,   53.11 ,      12749 ,    127
18/11/22 ,   52.98 ,   52.85 ,   53.11 ,   52.70 ,   53.11 ,       5751 ,    119
21/11/22 ,   53.00 ,   52.87 ,   53.00 ,   52.73 ,   52.97 ,      10614 ,    119
22/11/22 ,   53.00 ,   52.92 ,   53.10 ,   52.71 ,   53.00 ,       3922 ,   1193
23/11/22 ,   52.84 ,   52.77 ,   53.00 ,   52.69 ,   53.00 ,       4711 ,    224
24/11/22 ,   52.99 ,   52.65 ,   52.99 ,   52.42 ,   52.49 ,      10238 ,   1682
25/11/22 ,   52.94 ,   52.89 ,   53.00 ,   52.77 ,   53.00 ,       2928 ,    110
28/11/22 ,   52.99 ,   52.93 ,   52.99 ,   52.82 ,   52.93 ,       1194 ,     59
29/11/22 ,   52.79 ,   53.21 ,   53.34 ,   52.79 ,   52.99 ,       4801 ,    100
30/11/22 ,   53.35 ,   53.37 ,   53.96 ,   52.92 ,   53.33 ,       6358 ,    765
01/12/22 ,   52.59 ,   53.03 ,   53.84 ,   52.58 ,   53.84 ,       4173 ,    166
02/12/22 ,   52.44 ,   52.72 ,   52.89 ,   52.44 ,   52.89 ,       3047 ,     84
05/12/22 ,   52.68 ,   52.70 ,   52.86 ,   52.48 ,   52.48 ,       1051 ,     73
06/12/22 ,   52.25 ,   52.33 ,   52.89 ,   51.94 ,   52.89 ,       4730 ,    114
07/12/22 ,   52.19 ,   52.23 ,   52.25 ,   52.03 ,   52.25 ,       2574 ,     83
08/12/22 ,   52.01 ,   52.20 ,   52.25 ,   51.96 ,   52.20 ,       5162 ,    102
09/12/22 ,   51.94 ,   51.95 ,   52.01 ,   51.94 ,   52.01 ,       1348 ,     64
12/12/22 ,   51.81 ,   51.99 ,   52.27 ,   51.80 ,   51.94 ,       3779 ,     82
13/12/22 ,   51.81 ,   51.94 ,   53.05 ,   51.80 ,   52.24 ,       1548 ,     91
14/12/22 ,   50.73 ,   51.06 ,   51.81 ,   50.73 ,   51.81 ,      16884 ,    680
15/12/22 ,   49.96 ,   50.34 ,   51.61 ,   49.96 ,   51.61 ,       7984 ,    231
16/12/22 ,   49.97 ,   49.88 ,   50.05 ,   49.39 ,   49.96 ,       3765 ,    349
19/12/22 ,   49.41 ,   49.53 ,   50.00 ,   49.41 ,   49.74 ,       6975 ,    130
20/12/22 ,   49.75 ,   49.58 ,   49.89 ,   49.39 ,   49.41 ,       7270 ,    639
21/12/22 ,   49.81 ,   49.77 ,   49.81 ,   49.75 ,   49.78 ,       1189 ,     37
22/12/22 ,   49.96 ,   49.98 ,   50.05 ,   49.81 ,   49.81 ,       1061 ,     86
23/12/22 ,   49.96 ,   49.85 ,   50.05 ,   49.73 ,   49.96 ,       6724 ,    340
26/12/22 ,   49.96 ,   50.22 ,   51.49 ,   49.96 ,   49.96 ,       2032 ,    243
27/12/22 ,   50.73 ,   50.73 ,   51.30 ,   49.97 ,   49.97 ,       4105 ,    383
28/12/22 ,   50.88 ,   50.08 ,   50.96 ,   49.75 ,   49.75 ,       5082 ,    289
29/12/22 ,   51.91 ,   51.67 ,   51.93 ,   51.22 ,   51.74 ,       1720 ,    120
02/01/23 ,   52.55 ,   52.30 ,   52.61 ,   51.57 ,   51.90 ,       2878 ,   1002
03/01/23 ,   52.47 ,   52.43 ,   52.89 ,   52.12 ,   52.55 ,       1510 ,     53
04/01/23 ,   51.67 ,   51.77 ,   52.47 ,   51.46 ,   52.47 ,       2799 ,    178
05/01/23 ,   51.47 ,   51.49 ,   52.46 ,   51.43 ,   52.46 ,       4497 ,    681
06/01/23 ,   51.67 ,   51.46 ,   51.90 ,   51.27 ,   51.83 ,       4553 ,   1107
09/01/23 ,   51.57 ,   51.38 ,   51.85 ,   51.26 ,   51.85 ,       3312 ,    636
10/01/23 ,   51.58 ,   51.57 ,   51.67 ,   51.40 ,   51.57 ,       6939 ,     86
11/01/23 ,   51.89 ,   51.61 ,   51.89 ,   51.51 ,   51.63 ,       8103 ,     47
12/01/23 ,   51.49 ,   51.59 ,   51.88 ,   51.49 ,   51.88 ,        969 ,     52
13/01/23 ,   51.62 ,   51.67 ,   51.90 ,   51.49 ,   51.74 ,       3346 ,    274
16/01/23 ,   51.64 ,   51.89 ,   52.85 ,   51.61 ,   52.55 ,       1467 ,    102
17/01/23 ,   52.55 ,   51.99 ,   52.55 ,   51.63 ,   51.63 ,       2408 ,     83
18/01/23 ,   51.89 ,   51.67 ,   52.89 ,   51.26 ,   52.89 ,      10826 ,    559
19/01/23 ,   51.33 ,   51.39 ,   52.07 ,   51.33 ,   52.07 ,       5346 ,    280
20/01/23 ,   51.48 ,   51.59 ,   51.71 ,   51.33 ,   51.39 ,       5741 ,   1659
23/01/23 ,   51.52 ,   51.48 ,   52.33 ,   51.33 ,   51.63 ,       5904 ,    171
24/01/23 ,   51.67 ,   51.69 ,   52.26 ,   51.36 ,   51.89 ,       1407 ,     98
25/01/23 ,   51.74 ,   51.48 ,   51.90 ,   51.28 ,   51.83 ,       5662 ,    366
26/01/23 ,   51.58 ,   51.40 ,   51.74 ,   51.28 ,   51.37 ,       3762 ,     89
27/01/23 ,   51.70 ,   51.71 ,   51.75 ,   51.61 ,   51.74 ,       2855 ,     66
30/01/23 ,   51.67 ,   51.66 ,   51.70 ,   51.58 ,   51.70 ,       4210 ,    126
31/01/23 ,   51.64 ,   51.57 ,   51.67 ,   51.30 ,   51.67 ,       4396 ,    126
01/02/23 ,   50.90 ,   51.19 ,   51.81 ,   50.71 ,   51.81 ,       4166 ,    174
02/02/23 ,   51.09 ,   50.91 ,   51.15 ,   50.76 ,   50.90 ,       4315 ,     64
03/02/23 ,   50.78 ,   50.74 ,   51.15 ,   50.57 ,   51.15 ,       6177 ,    139
06/02/23 ,   50.87 ,   50.69 ,   51.15 ,   50.50 ,   50.97 ,       3036 ,    122
07/02/23 ,   50.83 ,   50.86 ,   52.16 ,   50.55 ,   50.60 ,       6133 ,    239
08/02/23 ,   50.83 ,   50.80 ,   51.48 ,   50.56 ,   50.57 ,       4271 ,    193
09/02/23 ,   50.54 ,   50.50 ,   51.10 ,   50.04 ,   50.83 ,       4633 ,    171
10/02/23 ,   50.50 ,   50.47 ,   50.52 ,   50.28 ,   50.52 ,       1406 ,    270
13/02/23 ,   50.32 ,   50.44 ,   50.52 ,   50.20 ,   50.52 ,       2989 ,    274
14/02/23 ,   50.35 ,   50.42 ,   51.08 ,   50.05 ,   50.52 ,       7079 ,    239
15/02/23 ,   50.64 ,   50.62 ,   51.11 ,   50.33 ,   50.35 ,       4006 ,    111
16/02/23 ,   50.63 ,   50.80 ,   51.06 ,   50.63 ,   51.01 ,       3592 ,     95
17/02/23 ,   50.78 ,   50.76 ,   50.78 ,   50.68 ,   50.78 ,       3035 ,    436
22/02/23 ,   50.77 ,   50.59 ,   50.84 ,   50.51 ,   50.78 ,       2928 ,    116
23/02/23 ,   50.41 ,   50.58 ,   50.80 ,   50.41 ,   50.55 ,       8689 ,    705
24/02/23 ,   50.73 ,   50.78 ,   51.13 ,   50.58 ,   50.79 ,       2840 ,    666
27/02/23 ,   50.83 ,   50.78 ,   50.83 ,   50.73 ,   50.82 ,       5141 ,    678
28/02/23 ,   51.60 ,   51.34 ,   51.81 ,   50.75 ,   50.83 ,      10305 ,   1662
01/03/23 ,   51.35 ,   51.56 ,   51.86 ,   51.35 ,   51.38 ,       2203 ,    105
02/03/23 ,   51.15 ,   51.40 ,   51.48 ,   51.13 ,   51.48 ,       1611 ,     96
03/03/23 ,   51.48 ,   51.38 ,   51.48 ,   51.15 ,   51.15 ,       4525 ,     84
06/03/23 ,   51.38 ,   51.37 ,   51.48 ,   51.06 ,   51.48 ,       5735 ,    240
07/03/23 ,   51.01 ,   51.09 ,   51.46 ,   51.01 ,   51.42 ,      14920 ,    160
08/03/23 ,   51.06 ,   51.08 ,   51.46 ,   50.90 ,   51.46 ,       4843 ,    568
09/03/23 ,   51.38 ,   51.47 ,   51.54 ,   51.35 ,   51.52 ,       2216 ,    203
10/03/23 ,   51.62 ,   51.42 ,   51.67 ,   51.38 ,   51.38 ,       6135 ,     83
13/03/23 ,   50.73 ,   50.90 ,   51.64 ,   50.43 ,   51.62 ,       7703 ,    221
14/03/23 ,   51.21 ,   51.10 ,   51.40 ,   50.80 ,   51.13 ,       4893 ,    173
15/03/23 ,   50.93 ,   51.06 ,   51.35 ,   50.93 ,   51.35 ,       1993 ,     81
16/03/23 ,   51.34 ,   51.21 ,   51.35 ,   51.05 ,   51.06 ,       2537 ,    164
17/03/23 ,   51.32 ,   51.32 ,   51.35 ,   51.07 ,   51.07 ,      10274 ,     41
20/03/23 ,   51.27 ,   51.26 ,   51.35 ,   51.23 ,   51.35 ,       5126 ,    183
21/03/23 ,   51.13 ,   51.03 ,   51.25 ,   50.78 ,   51.06 ,       6877 ,    200
22/03/23 ,   51.06 ,   51.13 ,   51.18 ,   51.06 ,   51.13 ,       2173 ,     64
23/03/23 ,   51.03 ,   51.05 ,   51.06 ,   50.93 ,   51.06 ,       2153 ,     51
24/03/23 ,   50.43 ,   50.73 ,   51.03 ,   50.43 ,   50.79 ,       7233 ,    209
27/03/23 ,   50.44 ,   50.49 ,   51.03 ,   50.41 ,   50.73 ,       8507 ,    173
28/03/23 ,   50.95 ,   50.75 ,   51.03 ,   50.47 ,   50.48 ,       3404 ,    104
29/03/23 ,   50.80 ,   50.90 ,   51.06 ,   50.79 ,   50.95 ,       1445 ,     96
30/03/23 ,   50.89 ,   50.99 ,   51.06 ,   50.89 ,   51.03 ,       1359 ,    121
31/03/23 ,   52.15 ,   51.28 ,   52.20 ,   50.61 ,   50.89 ,      15244 ,    319
03/04/23 ,   52.07 ,   52.25 ,   52.81 ,   51.97 ,   52.21 ,       2281 ,    660
04/04/23 ,   52.55 ,   52.32 ,   52.68 ,   52.07 ,   52.07 ,       3015 ,     91
05/04/23 ,   52.64 ,   52.63 ,   52.77 ,   52.44 ,   52.54 ,       1753 ,    104
06/04/23 ,   52.59 ,   52.23 ,   52.74 ,   51.40 ,   52.64 ,       5517 ,    220
10/04/23 ,   52.56 ,   52.57 ,   52.60 ,   52.28 ,   52.59 ,       2836 ,    176
11/04/23 ,   52.74 ,   52.57 ,   52.77 ,   52.41 ,   52.44 ,       2471 ,    121
12/04/23 ,   52.67 ,   52.58 ,   52.76 ,   52.20 ,   52.74 ,       2947 ,    116
13/04/23 ,   52.77 ,   52.74 ,   52.77 ,   52.67 ,   52.77 ,       2866 ,    182
14/04/23 ,   53.35 ,   53.13 ,   53.36 ,   52.65 ,   52.77 ,       2195 ,    158
17/04/23 ,   53.44 ,   52.75 ,   54.18 ,   51.67 ,   54.18 ,       9811 ,    304
18/04/23 ,   52.91 ,   52.62 ,   53.48 ,   51.89 ,   53.44 ,      10804 ,    401
19/04/23 ,   52.99 ,   53.07 ,   53.13 ,   52.99 ,   53.13 ,       2536 ,    111
20/04/23 ,   52.88 ,   52.83 ,   53.13 ,   52.47 ,   53.13 ,       7626 ,    927
24/04/23 ,   52.71 ,   52.88 ,   53.20 ,   52.71 ,   52.88 ,      13828 ,    835
25/04/23 ,   52.89 ,   52.83 ,   53.06 ,   52.54 ,   52.71 ,       3028 ,    127
26/04/23 ,   52.62 ,   52.88 ,   53.06 ,   52.62 ,   52.89 ,       4521 ,    225
27/04/23 ,   52.88 ,   52.86 ,   52.88 ,   52.67 ,   52.67 ,       1817 ,    121
28/04/23 ,   53.10 ,   53.11 ,   53.20 ,   52.78 ,   52.88 ,       6313 ,    645
02/05/23 ,   53.55 ,   53.61 ,   53.86 ,   53.28 ,   53.58 ,       5902 ,    257
03/05/23 ,   53.67 ,   53.74 ,   53.81 ,   53.55 ,   53.77 ,       1324 ,     96
04/05/23 ,   53.44 ,   53.88 ,   54.26 ,   53.44 ,   54.26 ,       2775 ,    162
05/05/23 ,   53.69 ,   53.62 ,   53.69 ,   53.49 ,   53.69 ,       1174 ,    258
08/05/23 ,   53.69 ,   53.62 ,   53.69 ,   53.49 ,   53.60 ,       3472 ,    319
09/05/23 ,   54.16 ,   53.95 ,   54.19 ,   53.60 ,   53.62 ,      11301 ,    106
10/05/23 ,   54.63 ,   54.56 ,   54.86 ,   53.96 ,   54.12 ,       4891 ,     88
11/05/23 ,   54.16 ,   54.37 ,   54.65 ,   54.16 ,   54.64 ,       4607 ,    123
12/05/23 ,   54.20 ,   54.27 ,   54.66 ,   54.11 ,   54.11 ,       3341 ,    150
15/05/23 ,   54.10 ,   54.20 ,   54.60 ,   53.96 ,   54.35 ,       6679 ,   1123
16/05/23 ,   54.75 ,   54.24 ,   54.78 ,   54.00 ,   54.10 ,      15405 ,    600
17/05/23 ,   54.87 ,   55.04 ,   55.50 ,   54.69 ,   54.75 ,       6080 ,   1751
18/05/23 ,   55.33 ,   55.44 ,   55.52 ,   55.26 ,   55.52 ,       5705 ,   1130
19/05/23 ,   55.56 ,   55.42 ,   55.72 ,   55.33 ,   55.38 ,      16452 ,    750
22/05/23 ,   55.69 ,   55.66 ,   55.72 ,   55.56 ,   55.72 ,       3267 ,    309
23/05/23 ,   55.98 ,   55.97 ,   56.02 ,   55.72 ,   55.72 ,      12042 ,    164
24/05/23 ,   55.99 ,   55.98 ,   56.15 ,   54.91 ,   55.99 ,      19193 ,    265
25/05/23 ,   56.87 ,   56.65 ,   57.03 ,   56.05 ,   56.06 ,       8812 ,    339
26/05/23 ,   56.64 ,   56.40 ,   56.87 ,   56.29 ,   56.87 ,      28647 ,    102
29/05/23 ,   57.18 ,   56.90 ,   57.18 ,   56.64 ,   56.87 ,      31004 ,    217
30/05/23 ,   57.76 ,   57.69 ,   57.86 ,   56.81 ,   57.22 ,      13287 ,    223
31/05/23 ,   57.71 ,   57.69 ,   57.85 ,   57.59 ,   57.85 ,      32579 ,    203
01/06/23 ,   57.05 ,   57.03 ,   57.44 ,   56.16 ,   57.44 ,      18722 ,    215
02/06/23 ,   57.10 ,   57.11 ,   57.51 ,   56.92 ,   57.05 ,      17059 ,    319
05/06/23 ,   56.99 ,   57.27 ,   57.74 ,   56.99 ,   57.11 ,       3395 ,    143
06/06/23 ,   57.08 ,   56.73 ,   57.22 ,   55.32 ,   57.22 ,       6453 ,    271
07/06/23 ,   56.52 ,   56.81 ,   57.18 ,   56.52 ,   57.08 ,       2933 ,    381
09/06/23 ,   56.87 ,   56.72 ,   57.08 ,   56.50 ,   56.52 ,       4787 ,    273
12/06/23 ,   56.80 ,   56.73 ,   57.09 ,   56.51 ,   56.87 ,       5216 ,    204
13/06/23 ,   56.76 ,   56.76 ,   57.05 ,   56.64 ,   56.80 ,       6481 ,    122
14/06/23 ,   56.73 ,   56.75 ,   57.10 ,   56.59 ,   57.10 ,      10949 ,    649
15/06/23 ,   56.79 ,   56.77 ,   57.05 ,   56.54 ,   57.05 ,       9679 ,    356
16/06/23 ,   57.17 ,   57.13 ,   57.88 ,   56.73 ,   57.05 ,       6393 ,    311
19/06/23 ,   58.06 ,   57.79 ,   58.13 ,   57.18 ,   57.18 ,      12628 ,   1673
20/06/23 ,   58.24 ,   58.05 ,   58.36 ,   57.77 ,   58.30 ,       6538 ,    216
21/06/23 ,   58.25 ,   58.25 ,   58.46 ,   58.13 ,   58.24 ,       2330 ,    137
22/06/23 ,   58.22 ,   58.37 ,   58.56 ,   57.88 ,   58.46 ,       4666 ,    132
23/06/23 ,   58.80 ,   58.59 ,   58.82 ,   58.22 ,   58.22 ,       2402 ,    154
26/06/23 ,   59.18 ,   58.94 ,   59.23 ,   58.60 ,   58.80 ,       7999 ,    227
27/06/23 ,   59.20 ,   59.01 ,   59.23 ,   58.72 ,   58.94 ,       5259 ,     94
28/06/23 ,   59.35 ,   59.23 ,   59.74 ,   58.91 ,   59.23 ,       3307 ,    106
29/06/23 ,   60.05 ,   59.59 ,   60.19 ,   59.29 ,   59.35 ,       5881 ,    147
30/06/23 ,   61.61 ,   61.56 ,   62.40 ,   59.31 ,   59.31 ,      20283 ,    358
03/07/23 ,   63.45 ,   63.84 ,   65.98 ,   62.91 ,   62.91 ,       3721 ,    208
04/07/23 ,   63.80 ,   63.86 ,   64.71 ,   63.46 ,   63.46 ,       4878 ,    189
05/07/23 ,   63.67 ,   63.85 ,   64.27 ,   63.40 ,   63.80 ,       5438 ,    346
06/07/23 ,   63.58 ,   63.74 ,   64.28 ,   63.39 ,   64.28 ,       3157 ,    323
07/07/23 ,   63.86 ,   63.69 ,   64.28 ,   63.25 ,   63.58 ,       5355 ,    290
10/07/23 ,   63.80 ,   63.77 ,   64.50 ,   63.49 ,   63.86 ,       5171 ,    188
11/07/23 ,   63.56 ,   63.51 ,   63.80 ,   63.30 ,   63.80 ,       2124 ,    431
12/07/23 ,   63.54 ,   63.45 ,   63.56 ,   63.19 ,   63.56 ,       2177 ,    205
13/07/23 ,   63.23 ,   63.15 ,   63.56 ,   62.91 ,   63.54 ,       6074 ,    218
14/07/23 ,   63.20 ,   63.39 ,   63.56 ,   63.03 ,   63.56 ,       6000 ,    384
17/07/23 ,   63.67 ,   63.34 ,   64.27 ,   62.91 ,   63.56 ,      14664 ,    421
18/07/23 ,   63.39 ,   63.31 ,   63.56 ,   63.10 ,   63.52 ,       7181 ,    295
19/07/23 ,   63.59 ,   63.48 ,   63.59 ,   63.23 ,   63.46 ,       3889 ,    314
20/07/23 ,   63.67 ,   64.46 ,   65.14 ,   63.38 ,   63.59 ,      11477 ,    313
21/07/23 ,   65.30 ,   64.50 ,   65.31 ,   64.02 ,   64.28 ,       6503 ,    774
24/07/23 ,   64.78 ,   64.74 ,   65.31 ,   63.67 ,   65.30 ,      14675 ,    415
25/07/23 ,   64.64 ,   64.68 ,   64.78 ,   64.43 ,   64.78 ,       2779 ,    194
26/07/23 ,   64.58 ,   64.65 ,   64.80 ,   64.42 ,   64.43 ,       6338 ,    691
27/07/23 ,   64.75 ,   64.73 ,   65.23 ,   64.41 ,   64.78 ,       3766 ,    194
28/07/23 ,   65.25 ,   65.07 ,   65.27 ,   64.67 ,   65.02 ,       9729 ,   1007
31/07/23 ,   65.50 ,   65.45 ,   65.55 ,   65.25 ,   65.25 ,       8447 ,    329
01/08/23 ,   64.49 ,   64.67 ,   64.98 ,   63.58 ,   64.98 ,       9967 ,    331
02/08/23 ,   65.15 ,   64.92 ,   65.69 ,   64.45 ,   64.47 ,      12553 ,    366
03/08/23 ,   65.51 ,   65.79 ,   66.17 ,   65.20 ,   65.34 ,       6446 ,    331
04/08/23 ,   64.91 ,   64.94 ,   64.98 ,   64.86 ,   64.98 ,       3513 ,    504
07/08/23 ,   64.71 ,   64.63 ,   64.98 ,   64.27 ,   64.91 ,       7966 ,    895
08/08/23 ,   64.32 ,   64.27 ,   64.67 ,   63.94 ,   64.67 ,       7053 ,   1434
09/08/23 ,   64.69 ,   64.64 ,   65.32 ,   64.01 ,   64.34 ,       8100 ,   1249
10/08/23 ,   64.27 ,   64.36 ,   64.69 ,   64.21 ,   64.69 ,       5346 ,    247
11/08/23 ,   64.58 ,   64.42 ,   64.69 ,   64.27 ,   64.27 ,       4745 ,    185
14/08/23 ,   65.08 ,   64.84 ,   65.47 ,   63.96 ,   64.63 ,       7920 ,    577
15/08/23 ,   65.20 ,   65.16 ,   65.41 ,   65.11 ,   65.11 ,       6630 ,    203
16/08/23 ,   65.09 ,   65.15 ,   65.48 ,   64.91 ,   65.20 ,      10138 ,    285
17/08/23 ,   65.29 ,   65.38 ,   65.48 ,   65.10 ,   65.48 ,       4440 ,    339
18/08/23 ,   64.29 ,   64.16 ,   65.48 ,   61.39 ,   65.44 ,      11643 ,    536
21/08/23 ,   65.41 ,   64.90 ,   65.48 ,   64.36 ,   64.58 ,       8118 ,   2080
22/08/23 ,   65.35 ,   65.43 ,   65.51 ,   65.10 ,   65.45 ,       3033 ,    319
23/08/23 ,   65.61 ,   65.44 ,   65.70 ,   65.14 ,   65.35 ,       5460 ,    606
24/08/23 ,   64.89 ,   65.06 ,   65.70 ,   64.85 ,   65.61 ,       3119 ,    801
25/08/23 ,   64.50 ,   64.42 ,   65.14 ,   63.67 ,   65.13 ,      11246 ,    445
28/08/23 ,   65.14 ,   65.07 ,   65.14 ,   64.63 ,   64.91 ,       4760 ,    301
29/08/23 ,   65.91 ,   65.51 ,   66.19 ,   65.03 ,   65.14 ,       6070 ,    250
30/08/23 ,   65.32 ,   65.84 ,   67.06 ,   65.20 ,   65.77 ,      14083 ,   1884
31/08/23 ,   66.19 ,   66.16 ,   66.63 ,   65.78 ,   66.61 ,       5494 ,    300
01/09/23 ,   65.67 ,   65.89 ,   66.51 ,   65.61 ,   66.36 ,       6848 ,    282
04/09/23 ,   65.87 ,   65.99 ,   66.26 ,   65.69 ,   65.95 ,       3588 ,    670
05/09/23 ,   65.58 ,   65.83 ,   66.20 ,   65.58 ,   65.98 ,       6355 ,    286
06/09/23 ,   65.15 ,   65.73 ,   66.73 ,   64.21 ,   65.58 ,      23830 ,   2226
08/09/23 ,   65.42 ,   65.20 ,   65.81 ,   65.02 ,   65.15 ,       5908 ,    267
11/09/23 ,   65.40 ,   65.44 ,   65.97 ,   65.16 ,   65.42 ,       4516 ,    354
12/09/23 ,   65.77 ,   65.84 ,   65.99 ,   65.43 ,   65.43 ,       4282 ,    137
13/09/23 ,   65.57 ,   65.95 ,   66.70 ,   65.57 ,   65.84 ,      12449 ,    999
14/09/23 ,   65.61 ,   65.90 ,   66.35 ,   65.61 ,   65.65 ,       4408 ,    245
15/09/23 ,   64.96 ,   65.40 ,   66.69 ,   64.22 ,   65.60 ,      10613 ,   2589
18/09/23 ,   65.83 ,   65.48 ,   66.06 ,   65.07 ,   65.07 ,       5644 ,    712
19/09/23 ,   65.82 ,   65.81 ,   65.95 ,   65.51 ,   65.82 ,       2937 ,    303
20/09/23 ,   66.18 ,   66.29 ,   66.69 ,   65.86 ,   65.86 ,       3927 ,    610
21/09/23 ,   66.17 ,   66.24 ,   66.53 ,   66.07 ,   66.52 ,       4394 ,    205
22/09/23 ,   65.65 ,   66.18 ,   66.68 ,   65.51 ,   66.17 ,      17286 ,   1670
25/09/23 ,   66.18 ,   65.85 ,   66.35 ,   65.46 ,   66.16 ,       6414 ,    459
26/09/23 ,   65.51 ,   65.70 ,   66.36 ,   65.31 ,   65.99 ,       4795 ,    935
27/09/23 ,   65.55 ,   65.95 ,   66.61 ,   65.40 ,   66.61 ,       5545 ,    489
28/09/23 ,   66.36 ,   66.11 ,   66.73 ,   64.99 ,   65.59 ,      14416 ,   1520
29/09/23 ,   66.21 ,   66.19 ,   66.51 ,   65.80 ,   66.49 ,       8130 ,    960
02/10/23 ,   65.95 ,   65.73 ,   66.02 ,   65.46 ,   65.93 ,       2688 ,    682
03/10/23 ,   66.98 ,   66.77 ,   67.61 ,   65.76 ,   65.82 ,       8257 ,   1025
04/10/23 ,   65.79 ,   66.20 ,   66.96 ,   65.71 ,   66.96 ,       5018 ,    589
05/10/23 ,   65.62 ,   65.59 ,   66.40 ,   64.90 ,   66.40 ,       5348 ,    988
06/10/23 ,   65.42 ,   65.52 ,   65.81 ,   65.31 ,   65.67 ,       1774 ,    409
09/10/23 ,   65.17 ,   65.30 ,   65.82 ,   64.80 ,   65.42 ,       5407 ,    356
10/10/23 ,   64.98 ,   64.89 ,   65.34 ,   64.76 ,   65.34 ,       5145 ,   1259
11/10/23 ,   64.71 ,   64.77 ,   65.48 ,   64.02 ,   65.48 ,       9452 ,    993
13/10/23 ,   64.78 ,   64.76 ,   65.16 ,   64.39 ,   64.73 ,       4123 ,    329
16/10/23 ,   65.10 ,   65.25 ,   65.49 ,   65.10 ,   65.48 ,       5535 ,    840
17/10/23 ,   64.91 ,   65.03 ,   65.44 ,   64.75 ,   65.10 ,       7599 ,   1566
18/10/23 ,   65.42 ,   65.15 ,   65.55 ,   64.91 ,   64.91 ,       2828 ,    178
19/10/23 ,   64.39 ,   64.90 ,   65.54 ,   64.19 ,   64.96 ,       8735 ,   1023
20/10/23 ,   64.30 ,   64.15 ,   64.75 ,   63.30 ,   64.27 ,       7094 ,    494
23/10/23 ,   63.99 ,   64.38 ,   64.76 ,   63.78 ,   64.29 ,       6148 ,    548
24/10/23 ,   64.63 ,   64.49 ,   64.76 ,   63.80 ,   64.03 ,       3035 ,    370
25/10/23 ,   63.52 ,   63.95 ,   65.05 ,   63.35 ,   64.64 ,       8854 ,   1342
26/10/23 ,   63.74 ,   63.71 ,   63.97 ,   63.30 ,   63.92 ,       2843 ,    753
27/10/23 ,   63.88 ,   63.81 ,   63.88 ,   63.56 ,   63.74 ,       2085 ,    203
30/10/23 ,   65.03 ,   64.99 ,   65.75 ,   63.78 ,   63.92 ,       8140 ,   1161
31/10/23 ,   63.67 ,   64.08 ,   65.73 ,   63.32 ,   65.73 ,       8431 ,    337
01/11/23 ,   61.65 ,   61.33 ,   62.26 ,   59.88 ,   61.81 ,      18295 ,   1312
03/11/23 ,   61.89 ,   61.44 ,   61.89 ,   60.59 ,   61.65 ,       7382 ,    723
06/11/23 ,   61.44 ,   61.53 ,   62.02 ,   60.45 ,   61.89 ,       7802 ,   1014
07/11/23 ,   61.53 ,   61.95 ,   63.56 ,   61.24 ,   61.44 ,      18478 ,    429
08/11/23 ,   61.71 ,   61.30 ,   62.37 ,   60.67 ,   61.54 ,      18993 ,   4213
09/11/23 ,   63.06 ,   63.97 ,   66.40 ,   61.72 ,   61.73 ,      21793 ,   2095
10/11/23 ,   62.70 ,   63.16 ,   64.46 ,   62.70 ,   63.07 ,       5042 ,    489
13/11/23 ,   61.99 ,   61.92 ,   62.70 ,   61.37 ,   62.70 ,      12150 ,    439
14/11/23 ,   62.24 ,   62.13 ,   63.08 ,   61.86 ,   61.99 ,       9740 ,    240
16/11/23 ,   62.30 ,   62.22 ,   63.15 ,   61.43 ,   63.15 ,      11341 ,   1251
17/11/23 ,   61.69 ,   61.95 ,   63.13 ,   60.72 ,   61.70 ,      13471 ,    494
20/11/23 ,   61.98 ,   61.91 ,   62.73 ,   61.50 ,   61.74 ,       5740 ,    590
21/11/23 ,   61.84 ,   61.46 ,   61.98 ,   60.51 ,   61.98 ,      17786 ,    577
22/11/23 ,   61.70 ,   61.90 ,   62.67 ,   61.30 ,   61.84 ,      20089 ,   2545
23/11/23 ,   61.79 ,   61.90 ,   62.01 ,   61.70 ,   62.01 ,       3248 ,    176
24/11/23 ,   62.01 ,   61.67 ,   62.02 ,   61.38 ,   61.95 ,      14018 ,   1783
27/11/23 ,   61.66 ,   61.79 ,   62.02 ,   61.65 ,   61.65 ,       8347 ,    649
28/11/23 ,   61.48 ,   61.60 ,   62.02 ,   60.79 ,   62.02 ,      11367 ,    697
29/11/23 ,   61.79 ,   61.32 ,   61.89 ,   61.23 ,   61.49 ,       8019 ,    178
30/11/23 ,   62.03 ,   61.87 ,   62.03 ,   61.57 ,   61.93 ,       5197 ,    313
01/12/23 ,   62.66 ,   62.58 ,   62.69 ,   62.33 ,   62.66 ,       4707 ,    611
04/12/23 ,   62.54 ,   62.70 ,   63.38 ,   62.54 ,   62.69 ,       4749 ,    330
05/12/23 ,   62.56 ,   62.72 ,   62.86 ,   62.54 ,   62.86 ,       1097 ,    121
06/12/23 ,   62.31 ,   62.34 ,   62.68 ,   62.01 ,   62.56 ,       4020 ,    534
07/12/23 ,   62.38 ,   62.39 ,   62.60 ,   62.30 ,   62.31 ,       4433 ,    385
08/12/23 ,   62.34 ,   62.19 ,   62.67 ,   61.95 ,   62.60 ,      16997 ,    919
11/12/23 ,   62.34 ,   62.50 ,   62.71 ,   62.06 ,   62.70 ,       2835 ,    561
12/12/23 ,   61.96 ,   61.62 ,   62.66 ,   60.49 ,   62.65 ,      12641 ,    639
13/12/23 ,   61.89 ,   61.57 ,   61.96 ,   61.22 ,   61.95 ,       7233 ,    298
14/12/23 ,   62.45 ,   62.29 ,   63.62 ,   61.30 ,   61.89 ,      10024 ,    466
15/12/23 ,   62.58 ,   62.63 ,   63.04 ,   62.42 ,   62.45 ,       3104 ,    324
18/12/23 ,   62.67 ,   62.65 ,   62.87 ,   62.54 ,   62.60 ,       6351 ,    371
19/12/23 ,   62.60 ,   62.59 ,   62.95 ,   62.50 ,   62.67 ,       5734 ,    524
20/12/23 ,   62.52 ,   62.57 ,   62.60 ,   62.47 ,   62.60 ,       5049 ,    746
21/12/23 ,   62.70 ,   62.73 ,   63.04 ,   62.38 ,   62.53 ,       9295 ,    302
22/12/23 ,   63.40 ,   63.15 ,   64.50 ,   62.79 ,   62.79 ,      20106 ,    503
26/12/23 ,   64.45 ,   64.20 ,   64.48 ,   63.40 ,   64.48 ,       3844 ,    219
27/12/23 ,   63.40 ,   63.58 ,   64.50 ,   63.32 ,   64.50 ,      12597 ,   1828
28/12/23 ,   64.32 ,   63.87 ,   64.40 ,   63.44 ,   63.44 ,      12903 ,    305
02/01/24 ,   65.95 ,   65.37 ,   65.95 ,   64.96 ,   64.96 ,       8922 ,    388
03/01/24 ,   66.06 ,   66.54 ,   67.27 ,   65.95 ,   65.95 ,       7320 ,   1607
04/01/24 ,   66.65 ,   66.81 ,   67.04 ,   66.18 ,   67.03 ,       6346 ,    347
05/01/24 ,   66.75 ,   66.75 ,   67.06 ,   66.44 ,   66.94 ,       5264 ,    836
08/01/24 ,   66.87 ,   66.87 ,   67.04 ,   66.75 ,   66.75 ,       5062 ,    374
09/01/24 ,   66.96 ,   66.87 ,   67.06 ,   66.75 ,   66.87 ,       3034 ,    282
10/01/24 ,   66.83 ,   66.78 ,   66.87 ,   66.75 ,   66.77 ,       7927 ,    787
11/01/24 ,   66.52 ,   66.66 ,   66.84 ,   66.45 ,   66.83 ,       3074 ,    332
12/01/24 ,   66.84 ,   66.81 ,   66.98 ,   66.52 ,   66.52 ,       4003 ,    165
15/01/24 ,   67.11 ,   66.98 ,   67.17 ,   66.85 ,   66.95 ,       2367 ,    450
16/01/24 ,   66.56 ,   66.87 ,   67.18 ,   66.55 ,   67.11 ,       8246 ,    450
17/01/24 ,   66.33 ,   66.19 ,   66.59 ,   66.10 ,   66.59 ,      12989 ,    238
18/01/24 ,   65.73 ,   65.62 ,   65.84 ,   65.35 ,   65.52 ,      19693 ,    906
19/01/24 ,   65.86 ,   65.85 ,   66.09 ,   65.71 ,   66.09 ,       2884 ,    392
22/01/24 ,   66.78 ,   66.31 ,   66.80 ,   65.94 ,   65.99 ,       3348 ,    209
23/01/24 ,   66.17 ,   66.15 ,   66.77 ,   65.86 ,   66.76 ,       9362 ,   1541
24/01/24 ,   66.10 ,   66.04 ,   66.40 ,   65.93 ,   66.40 ,       2899 ,    410
25/01/24 ,   66.29 ,   66.25 ,   66.45 ,   66.01 ,   66.11 ,       3197 ,    733
26/01/24 ,   66.36 ,   66.57 ,   66.96 ,   66.25 ,   66.52 ,       8648 ,    787
29/01/24 ,   66.45 ,   66.45 ,   66.64 ,   66.36 ,   66.36 ,       3631 ,    184
30/01/24 ,   66.80 ,   66.61 ,   66.80 ,   66.45 ,   66.45 ,       4533 ,   1391
31/01/24 ,   66.77 ,   66.97 ,   67.14 ,   66.68 ,   66.80 ,       3921 ,    220
01/02/24 ,   66.74 ,   66.85 ,   67.07 ,   66.62 ,   66.77 ,       3311 ,    305
02/02/24 ,   66.18 ,   66.00 ,   66.74 ,   65.67 ,   65.67 ,       6311 ,    266
05/02/24 ,   65.57 ,   65.79 ,   66.71 ,   65.30 ,   66.71 ,       7720 ,    343
06/02/24 ,   65.73 ,   65.73 ,   65.89 ,   65.57 ,   65.57 ,       3499 ,    155
07/02/24 ,   65.67 ,   65.66 ,   65.77 ,   65.51 ,   65.73 ,       3753 ,    181
08/02/24 ,   66.01 ,   65.81 ,   66.01 ,   65.66 ,   65.78 ,       1605 ,    145
09/02/24 ,   66.27 ,   66.35 ,   66.68 ,   66.01 ,   66.01 ,       3292 ,    143
14/02/24 ,   66.34 ,   66.41 ,   66.77 ,   66.27 ,   66.27 ,       3113 ,    166
15/02/24 ,   66.59 ,   66.47 ,   66.88 ,   65.86 ,   66.57 ,       7206 ,    776
16/02/24 ,   66.33 ,   66.49 ,   66.87 ,   66.04 ,   66.72 ,       4689 ,    945
19/02/24 ,   66.59 ,   66.70 ,   66.85 ,   66.49 ,   66.67 ,       3640 ,    171
20/02/24 ,   66.76 ,   66.76 ,   66.97 ,   66.59 ,   66.59 ,       4262 ,    334
21/02/24 ,   67.45 ,   67.18 ,   67.81 ,   66.76 ,   66.76 ,      10759 ,   1826
22/02/24 ,   66.14 ,   66.50 ,   67.81 ,   65.66 ,   67.81 ,      15334 ,   1694
23/02/24 ,   66.18 ,   66.28 ,   66.80 ,   65.92 ,   66.18 ,       9683 ,   1325
26/02/24 ,   66.31 ,   66.27 ,   67.12 ,   66.04 ,   67.12 ,       6538 ,    363
27/02/24 ,   66.59 ,   66.44 ,   67.07 ,   66.04 ,   66.44 ,      13604 ,    342
28/02/24 ,   66.51 ,   66.53 ,   66.59 ,   66.41 ,   66.59 ,       6533 ,    750
29/02/24 ,   66.59 ,   66.46 ,   66.59 ,   66.29 ,   66.54 ,       5947 ,    704
01/03/24 ,   66.85 ,   66.96 ,   67.29 ,   66.77 ,   67.02 ,       6419 ,    439
04/03/24 ,   66.78 ,   66.82 ,   67.27 ,   66.49 ,   66.86 ,       4557 ,    214
05/03/24 ,   66.91 ,   67.03 ,   67.25 ,   66.78 ,   66.78 ,       5530 ,    573
06/03/24 ,   66.99 ,   67.09 ,   67.28 ,   66.94 ,   66.94 ,       4296 ,   1548
07/03/24 ,   66.87 ,   66.85 ,   67.01 ,   66.75 ,   66.92 ,       3337 ,    363
08/03/24 ,   66.96 ,   66.99 ,   67.02 ,   66.87 ,   66.87 ,       3709 ,    409
11/03/24 ,   67.29 ,   67.15 ,   67.29 ,   66.88 ,   67.24 ,       5683 ,   1699
12/03/24 ,   66.88 ,   67.07 ,   67.29 ,   66.88 ,   67.17 ,       2865 ,    950
13/03/24 ,   66.54 ,   67.02 ,   67.28 ,   66.54 ,   66.88 ,       4710 ,    509
14/03/24 ,   66.70 ,   66.57 ,   67.04 ,   66.40 ,   66.95 ,      10465 ,   1029
15/03/24 ,   65.61 ,   66.34 ,   67.02 ,   65.61 ,   66.70 ,       9835 ,    365
18/03/24 ,   66.35 ,   66.00 ,   66.35 ,   65.61 ,   65.61 ,      12235 ,    444
19/03/24 ,   66.32 ,   66.32 ,   66.35 ,   66.24 ,   66.35 ,       6289 ,    156
20/03/24 ,   66.29 ,   66.30 ,   66.34 ,   66.28 ,   66.34 ,       4400 ,    542
21/03/24 ,   66.31 ,   66.00 ,   66.34 ,   65.59 ,   66.28 ,      11024 ,   1276
22/03/24 ,   66.35 ,   66.35 ,   66.35 ,   66.31 ,   66.31 ,       2973 ,    114
25/03/24 ,   66.47 ,   66.43 ,   66.49 ,   66.34 ,   66.49 ,       2572 ,    199
26/03/24 ,   66.22 ,   66.33 ,   66.70 ,   66.21 ,   66.49 ,       8757 ,    806
27/03/24 ,   66.05 ,   65.94 ,   66.28 ,   65.59 ,   66.22 ,       9690 ,    853
28/03/24 ,   65.44 ,   64.92 ,   65.67 ,   64.09 ,   65.67 ,      34108 ,   1205
01/04/24 ,   65.60 ,   65.60 ,   66.22 ,   65.48 ,   65.68 ,       7893 ,   1165
02/04/24 ,   65.14 ,   65.48 ,   65.59 ,   65.14 ,   65.59 ,       5457 ,    269
03/04/24 ,   65.11 ,   65.09 ,   65.50 ,   64.91 ,   65.14 ,      12193 ,    300
04/04/24 ,   65.10 ,   65.07 ,   65.38 ,   64.95 ,   65.12 ,       6218 ,    494
05/04/24 ,   65.65 ,   65.51 ,   65.65 ,   64.98 ,   65.10 ,       5438 ,    484
08/04/24 ,   65.53 ,   65.62 ,   65.87 ,   65.20 ,   65.64 ,       3728 ,    259
09/04/24 ,   65.51 ,   65.31 ,   65.85 ,   65.13 ,   65.53 ,       9848 ,    249
10/04/24 ,   65.48 ,   65.47 ,   65.51 ,   65.45 ,   65.51 ,       1702 ,    116
11/04/24 ,   65.37 ,   65.26 ,   65.51 ,   65.15 ,   65.51 ,       5199 ,    267
12/04/24 ,   65.45 ,   65.42 ,   65.51 ,   65.14 ,   65.49 ,       9678 ,    659
15/04/24 ,   65.38 ,   65.37 ,   65.48 ,   65.14 ,   65.48 ,       8981 ,   1094
16/04/24 ,   65.21 ,   65.25 ,   65.40 ,   65.14 ,   65.30 ,       4053 ,    195
17/04/24 ,   65.23 ,   65.37 ,   65.48 ,   65.20 ,   65.39 ,       2608 ,    157
18/04/24 ,   65.37 ,   65.20 ,   65.40 ,   65.15 ,   65.18 ,       4750 ,    308
19/04/24 ,   65.30 ,   65.13 ,   65.48 ,   64.89 ,   65.47 ,       8479 ,    201
22/04/24 ,   65.77 ,   65.59 ,   66.30 ,   65.26 ,   65.30 ,       6155 ,    214
23/04/24 ,   66.42 ,   66.17 ,   66.54 ,   65.73 ,   65.73 ,       3800 ,    194
24/04/24 ,   66.30 ,   66.38 ,   66.46 ,   66.30 ,   66.46 ,       2620 ,     97
25/04/24 ,   66.37 ,   66.31 ,   66.47 ,   66.08 ,   66.30 ,       5682 ,    658
26/04/24 ,   66.30 ,   66.36 ,   66.47 ,   66.17 ,   66.47 ,       3429 ,    186
29/04/24 ,   66.17 ,   66.27 ,   66.43 ,   66.17 ,   66.30 ,       4315 ,    636
30/04/24 ,   65.90 ,   66.01 ,   66.30 ,   65.68 ,   66.30 ,       4479 ,    255
02/05/24 ,   65.55 ,   65.78 ,   66.47 ,   65.51 ,   66.47 ,       3242 ,    282
03/05/24 ,   65.46 ,   65.52 ,   65.88 ,   65.32 ,   65.71 ,       6657 ,    277
06/05/24 ,   65.94 ,   65.82 ,   65.94 ,   65.46 ,   65.46 ,       7090 ,    201
07/05/24 ,   66.13 ,   65.99 ,   66.13 ,   65.85 ,   65.98 ,       1815 ,    111
08/05/24 ,   66.03 ,   65.99 ,   66.14 ,   65.85 ,   65.85 ,       1401 ,    172
09/05/24 ,   65.88 ,   65.94 ,   66.03 ,   65.86 ,   66.03 ,        792 ,     98
10/05/24 ,   65.70 ,   65.60 ,   66.03 ,   65.30 ,   65.90 ,       9479 ,   2316
13/05/24 ,   65.34 ,   65.43 ,   65.70 ,   65.30 ,   65.70 ,       4200 ,    366
14/05/24 ,   65.07 ,   65.13 ,   65.34 ,   64.92 ,   65.34 ,       2506 ,    376
15/05/24 ,   65.06 ,   65.08 ,   65.20 ,   64.93 ,   65.14 ,       3212 ,    329
16/05/24 ,   64.93 ,   65.12 ,   65.70 ,   64.92 ,   65.19 ,       3292 ,    233
17/05/24 ,   64.95 ,   65.35 ,   65.58 ,   64.93 ,   65.49 ,       3892 ,    495
20/05/24 ,   66.04 ,   65.95 ,   66.37 ,   64.98 ,   65.48 ,       4691 ,    259
21/05/24 ,   66.03 ,   66.23 ,   66.81 ,   66.03 ,   66.13 ,       2377 ,    226
22/05/24 ,   65.45 ,   65.75 ,   66.81 ,   65.13 ,   66.17 ,       4848 ,    426
23/05/24 ,   65.44 ,   65.47 ,   65.76 ,   65.18 ,   65.76 ,       1716 ,    300
24/05/24 ,   65.34 ,   65.31 ,   65.49 ,   65.15 ,   65.44 ,       4093 ,    698
27/05/24 ,   65.15 ,   65.24 ,   65.50 ,   65.08 ,   65.26 ,       3679 ,    312
28/05/24 ,   65.38 ,   65.34 ,   65.51 ,   65.15 ,   65.34 ,       2435 ,    551
29/05/24 ,   65.59 ,   65.98 ,   66.77 ,   65.30 ,   65.30 ,       2692 ,    849
31/05/24 ,   65.48 ,   65.84 ,   66.33 ,   65.32 ,   66.13 ,       5140 ,    645
03/06/24 ,   65.59 ,   65.69 ,   65.85 ,   65.51 ,   65.51 ,       1780 ,    214
04/06/24 ,   65.51 ,   65.45 ,   65.82 ,   65.33 ,   65.59 ,       4912 ,    386
05/06/24 ,   65.01 ,   65.19 ,   65.51 ,   65.01 ,   65.44 ,       5331 ,    771
06/06/24 ,   65.08 ,   65.14 ,   65.34 ,   65.08 ,   65.08 ,       2409 ,    161
07/06/24 ,   65.16 ,   65.09 ,   65.19 ,   65.06 ,   65.09 ,       1928 ,    115
10/06/24 ,   64.64 ,   64.60 ,   65.21 ,   64.24 ,   65.08 ,       6998 ,    354
11/06/24 ,   64.80 ,   64.78 ,   65.00 ,   64.63 ,   65.00 ,       2289 ,    182
12/06/24 ,   64.97 ,   64.91 ,   65.01 ,   64.80 ,   64.91 ,       2704 ,    455
13/06/24 ,   64.46 ,   64.35 ,   64.97 ,   64.27 ,   64.97 ,       3813 ,    906
14/06/24 ,   64.30 ,   64.38 ,   64.74 ,   64.24 ,   64.74 ,       3408 ,    211
17/06/24 ,   64.24 ,   64.27 ,   64.48 ,   64.15 ,   64.40 ,       2293 ,    303
18/06/24 ,   63.95 ,   64.11 ,   64.91 ,   63.55 ,   63.56 ,       6737 ,   1002
19/06/24 ,   62.80 ,   63.10 ,   64.29 ,   62.78 ,   64.29 ,      13972 ,   1280
20/06/24 ,   62.61 ,   62.72 ,   63.15 ,   62.40 ,   62.92 ,      10419 ,    720
21/06/24 ,   63.08 ,   63.12 ,   63.16 ,   62.64 ,   62.76 ,      10647 ,    244
24/06/24 ,   63.15 ,   63.15 ,   63.16 ,   63.05 ,   63.16 ,       5628 ,    129
25/06/24 ,   63.03 ,   63.01 ,   63.16 ,   62.78 ,   63.16 ,       4254 ,    200
26/06/24 ,   62.92 ,   63.03 ,   63.15 ,   62.86 ,   63.08 ,       1971 ,    196
27/06/24 ,   63.15 ,   63.03 ,   63.16 ,   62.78 ,   63.02 ,       2252 ,    173
28/06/24 ,   63.94 ,   63.44 ,   63.95 ,   63.15 ,   63.16 ,       7924 ,    258
01/07/24 ,   63.56 ,   63.59 ,   64.11 ,   63.24 ,   64.11 ,       4705 ,    383
02/07/24 ,   63.63 ,   63.38 ,   64.03 ,   62.71 ,   63.09 ,       3365 ,    227
03/07/24 ,   63.23 ,   63.16 ,   63.63 ,   62.84 ,   63.63 ,       2893 ,    195
04/07/24 ,   64.44 ,   63.40 ,   64.45 ,   63.13 ,   63.19 ,       2300 ,    152
05/07/24 ,   64.88 ,   64.80 ,   64.96 ,   64.58 ,   64.59 ,       1236 ,    134
08/07/24 ,   65.68 ,   65.19 ,   66.08 ,   64.58 ,   64.59 ,       4028 ,    297
09/07/24 ,   65.67 ,   65.83 ,   65.97 ,   64.99 ,   65.68 ,       1427 ,     91
10/07/24 ,   65.37 ,   65.48 ,   65.75 ,   64.98 ,   65.67 ,       1012 ,    132
11/07/24 ,   65.08 ,   65.12 ,   65.38 ,   64.96 ,   65.38 ,       4508 ,    162
12/07/24 ,   64.17 ,   64.58 ,   65.17 ,   64.17 ,   64.96 ,       5825 ,    265
15/07/24 ,   64.08 ,   64.12 ,   64.18 ,   64.08 ,   64.17 ,       7034 ,    309
16/07/24 ,   64.04 ,   63.93 ,   64.04 ,   63.81 ,   63.99 ,       5031 ,    272
17/07/24 ,   64.04 ,   63.98 ,   64.48 ,   63.89 ,   64.04 ,       6149 ,    235
18/07/24 ,   64.14 ,   63.97 ,   64.79 ,   63.64 ,   63.92 ,       8403 ,    248
19/07/24 ,   64.53 ,   64.26 ,   64.76 ,   63.80 ,   64.59 ,       2697 ,    144
22/07/24 ,   64.32 ,   64.37 ,   64.95 ,   64.08 ,   64.53 ,       4665 ,    182
23/07/24 ,   64.42 ,   64.31 ,   64.73 ,   64.16 ,   64.33 ,       3259 ,    172
24/07/24 ,   64.41 ,   64.49 ,   64.97 ,   64.38 ,   64.43 ,       7060 ,    174
25/07/24 ,   64.74 ,   64.80 ,   64.95 ,   64.46 ,   64.95 ,       1291 ,    102
26/07/24 ,   64.64 ,   64.44 ,   65.12 ,   63.41 ,   64.68 ,       4559 ,    226
29/07/24 ,   64.88 ,   64.82 ,   64.89 ,   64.57 ,   64.89 ,       5196 ,    167
30/07/24 ,   64.18 ,   64.50 ,   64.89 ,   64.18 ,   64.59 ,       3316 ,    328
31/07/24 ,   64.82 ,   64.85 ,   65.12 ,   64.59 ,   64.59 ,       3131 ,    202
01/08/24 ,   64.96 ,   64.81 ,   64.96 ,   64.75 ,   64.82 ,       3738 ,    207
02/08/24 ,   63.48 ,   63.44 ,   65.84 ,   59.32 ,   65.62 ,      12783 ,    498
05/08/24 ,   63.54 ,   63.76 ,   64.70 ,   63.10 ,   64.10 ,       8776 ,    412
06/08/24 ,   64.58 ,   64.54 ,   64.77 ,   63.86 ,   64.18 ,       3073 ,    161
07/08/24 ,   64.56 ,   64.64 ,   65.00 ,   64.27 ,   64.58 ,       2247 ,    163
08/08/24 ,   64.56 ,   64.55 ,   64.58 ,   64.48 ,   64.58 ,       1196 ,    108
09/08/24 ,   64.40 ,   64.05 ,   64.58 ,   63.69 ,   64.56 ,       5656 ,    303
12/08/24 ,   64.85 ,   64.80 ,   64.90 ,   64.37 ,   64.58 ,       2118 ,    155
13/08/24 ,   64.42 ,   64.25 ,   64.72 ,   64.01 ,   64.11 ,       4890 ,    402
14/08/24 ,   64.58 ,   64.52 ,   64.87 ,   64.41 ,   64.44 ,       5214 ,    297
15/08/24 ,   64.64 ,   64.56 ,   64.66 ,   64.43 ,   64.57 ,       4993 ,    952
16/08/24 ,   64.85 ,   64.64 ,   64.85 ,   64.50 ,   64.64 ,       8451 ,    295
19/08/24 ,   64.90 ,   64.82 ,   65.12 ,   64.67 ,   64.95 ,       9184 ,   1043
20/08/24 ,   65.47 ,   64.92 ,   65.61 ,   64.85 ,   64.89 ,       7579 ,    183
21/08/24 ,   65.94 ,   65.84 ,   66.23 ,   65.69 ,   65.69 ,       2785 ,    230
22/08/24 ,   66.09 ,   66.07 ,   66.36 ,   65.92 ,   66.36 ,       2965 ,    180
23/08/24 ,   66.10 ,   66.07 ,   66.10 ,   65.95 ,   66.10 ,       1872 ,    114
26/08/24 ,   66.87 ,   66.45 ,   67.25 ,   65.95 ,   66.10 ,       7889 ,   1393
27/08/24 ,   66.75 ,   66.77 ,   66.85 ,   66.68 ,   66.85 ,       2089 ,    116
28/08/24 ,   66.45 ,   66.30 ,   66.87 ,   65.80 ,   66.75 ,       6985 ,    655
29/08/24 ,   66.53 ,   67.54 ,   71.12 ,   66.47 ,   66.87 ,       5929 ,    410
30/08/24 ,   66.87 ,   66.35 ,   67.55 ,   65.80 ,   67.55 ,       7906 ,    391
02/09/24 ,   67.26 ,   67.21 ,   67.63 ,   66.87 ,   67.63 ,       3778 ,    228
03/09/24 ,   66.89 ,   67.10 ,   67.47 ,   66.42 ,   67.26 ,       6372 ,    259
04/09/24 ,   66.77 ,   66.84 ,   66.98 ,   66.67 ,   66.98 ,       1581 ,    113
05/09/24 ,   66.57 ,   66.63 ,   66.77 ,   66.54 ,   66.77 ,       3332 ,    137
06/09/24 ,   66.84 ,   66.85 ,   67.62 ,   66.58 ,   67.24 ,       4065 ,    215
09/09/24 ,   66.74 ,   66.76 ,   66.90 ,   66.59 ,   66.84 ,       1403 ,    181
10/09/24 ,   66.78 ,   66.49 ,   66.90 ,   65.76 ,   66.74 ,       5777 ,    203
11/09/24 ,   68.03 ,   67.21 ,   68.04 ,   66.44 ,   66.85 ,       5685 ,    250
12/09/24 ,   68.03 ,   68.05 ,   68.28 ,   67.63 ,   68.03 ,       3332 ,    186
13/09/24 ,   68.28 ,   67.99 ,   68.30 ,   67.25 ,   68.07 ,       6739 ,    345
16/09/24 ,   68.35 ,   68.33 ,   68.42 ,   68.17 ,   68.35 ,       3911 ,    183
17/09/24 ,   67.78 ,   68.29 ,   68.41 ,   67.78 ,   68.36 ,       3949 ,    753
18/09/24 ,   66.83 ,   67.43 ,   68.28 ,   66.40 ,   68.28 ,      15503 ,    712
19/09/24 ,   64.91 ,   64.94 ,   66.19 ,   64.43 ,   64.82 ,      17210 ,    778
20/09/24 ,   63.87 ,   64.27 ,   65.06 ,   63.48 ,   64.96 ,       8601 ,    464
23/09/24 ,   63.33 ,   63.56 ,   63.87 ,   63.14 ,   63.87 ,       7740 ,    479
24/09/24 ,   63.44 ,   63.39 ,   63.63 ,   63.10 ,   63.22 ,       7044 ,    484
25/09/24 ,   63.61 ,   63.50 ,   63.61 ,   63.11 ,   63.47 ,       7125 ,   1127
26/09/24 ,   63.47 ,   63.56 ,   63.63 ,   63.33 ,   63.61 ,       4102 ,    459
27/09/24 ,   63.07 ,   62.91 ,   63.62 ,   62.42 ,   63.56 ,      17715 ,    566
30/09/24 ,   63.07 ,   63.16 ,   63.50 ,   63.02 ,   63.02 ,       3045 ,    292
01/10/24 ,   60.41 ,   60.52 ,   61.70 ,   60.09 ,   61.70 ,      16326 ,   1331
02/10/24 ,   60.49 ,   60.58 ,   61.06 ,   60.40 ,   60.41 ,       4606 ,    362
03/10/24 ,   60.43 ,   60.30 ,   60.53 ,   60.10 ,   60.46 ,       5230 ,    289
04/10/24 ,   60.89 ,   61.13 ,   62.68 ,   60.41 ,   60.47 ,       4847 ,    348
07/10/24 ,   60.53 ,   60.50 ,   60.86 ,   60.44 ,   60.86 ,       6747 ,    259
08/10/24 ,   60.12 ,   60.22 ,   60.45 ,   60.12 ,   60.45 ,       5736 ,   1046
09/10/24 ,   59.87 ,   60.05 ,   60.24 ,   59.72 ,   60.11 ,       3137 ,    470
10/10/24 ,   58.65 ,   59.42 ,   60.08 ,   58.58 ,   60.08 ,       5503 ,    811
11/10/24 ,   57.99 ,   58.14 ,   58.72 ,   57.70 ,   58.66 ,       9582 ,    662
14/10/24 ,   57.10 ,   56.72 ,   58.22 ,   56.10 ,   57.99 ,      16035 ,   1093
15/10/24 ,   56.74 ,   56.85 ,   57.41 ,   56.25 ,   57.31 ,      11874 ,   3086
16/10/24 ,   57.07 ,   56.72 ,   57.07 ,   56.32 ,   56.89 ,      15774 ,   1560
17/10/24 ,   56.20 ,   56.30 ,   56.88 ,   56.14 ,   56.88 ,      12677 ,   3334
18/10/24 ,   55.92 ,   55.87 ,   56.21 ,   55.65 ,   56.20 ,      11520 ,   1292
21/10/24 ,   54.74 ,   54.96 ,   55.83 ,   53.69 ,   55.76 ,      11843 ,   2858
22/10/24 ,   53.21 ,   53.36 ,   54.94 ,   52.89 ,   54.88 ,      21140 ,   2735
23/10/24 ,   51.30 ,   51.96 ,   53.04 ,   51.30 ,   53.04 ,      25177 ,   2957
24/10/24 ,   50.75 ,   50.55 ,   51.61 ,   49.68 ,   51.30 ,      20821 ,   1279
25/10/24 ,   50.80 ,   50.55 ,   51.61 ,   50.08 ,   50.11 ,      19061 ,    490
28/10/24 ,   50.89 ,   50.85 ,   51.54 ,   50.43 ,   50.89 ,      14178 ,   1786
29/10/24 ,   51.11 ,   50.95 ,   51.11 ,   50.64 ,   50.89 ,       9571 ,    934
30/10/24 ,   50.16 ,   50.49 ,   51.11 ,   50.08 ,   51.11 ,      32415 ,    387
31/10/24 ,   49.68 ,   50.08 ,   51.11 ,   49.49 ,   50.70 ,      23044 ,    759
01/11/24 ,   48.84 ,   48.53 ,   49.34 ,   48.00 ,   48.78 ,      28564 ,    978
04/11/24 ,   48.48 ,   48.52 ,   49.04 ,   48.14 ,   48.70 ,      19405 ,    794
05/11/24 ,   49.27 ,   49.03 ,   49.45 ,   48.19 ,   48.19 ,      10985 ,    340
06/11/24 ,   49.96 ,   49.34 ,   50.08 ,   48.78 ,   48.88 ,      12140 ,    668
07/11/24 ,   50.17 ,   50.06 ,   50.56 ,   49.68 ,   50.08 ,      23729 ,    579
08/11/24 ,   50.28 ,   49.95 ,   50.48 ,   49.38 ,   50.19 ,       9784 ,    367
11/11/24 ,   49.95 ,   50.13 ,   50.90 ,   49.53 ,   49.53 ,       8774 ,    571
12/11/24 ,   50.20 ,   50.15 ,   50.46 ,   49.95 ,   49.95 ,       4592 ,    279
13/11/24 ,   49.94 ,   50.05 ,   50.56 ,   49.89 ,   50.20 ,       9078 ,   1479
14/11/24 ,   50.91 ,   50.73 ,   51.16 ,   50.07 ,   50.08 ,       7648 ,   1278
18/11/24 ,   51.53 ,   51.06 ,   51.97 ,   50.49 ,   50.91 ,       8418 ,    378
19/11/24 ,   52.09 ,   52.02 ,   52.71 ,   51.54 ,   51.54 ,       5500 ,    240
21/11/24 ,   52.98 ,   53.18 ,   54.63 ,   52.09 ,   52.09 ,       5717 ,    281
22/11/24 ,   53.32 ,   53.63 ,   54.15 ,   52.98 ,   52.98 ,       4850 ,    170
25/11/24 ,   52.66 ,   52.69 ,   53.61 ,   52.10 ,   53.61 ,      23648 ,   2602
26/11/24 ,   52.89 ,   52.50 ,   52.89 ,   52.12 ,   52.65 ,      17799 ,   3131
27/11/24 ,   54.59 ,   53.83 ,   55.10 ,   52.19 ,   52.19 ,      23511 ,   7060
28/11/24 ,   53.85 ,   54.63 ,   54.89 ,   53.18 ,   54.59 ,      66863 ,   3322
29/11/24 ,   52.89 ,   53.44 ,   54.28 ,   52.89 ,   54.11 ,       3195 ,    305
02/12/24 ,   52.67 ,   52.95 ,   53.94 ,   52.62 ,   52.90 ,      63963 ,    361
03/12/24 ,   52.32 ,   52.25 ,   52.67 ,   52.18 ,   52.67 ,       6451 ,   1030
04/12/24 ,   52.70 ,   53.22 ,   55.30 ,   52.23 ,   52.32 ,      11337 ,   1108
05/12/24 ,   53.09 ,   52.72 ,   53.09 ,   52.22 ,   52.22 ,       5715 ,    631
06/12/24 ,   52.14 ,   52.55 ,   53.48 ,   52.14 ,   53.09 ,       6219 ,    292
09/12/24 ,   53.22 ,   52.39 ,   53.68 ,   51.65 ,   52.13 ,       5735 ,   1480
10/12/24 ,   52.29 ,   52.21 ,   53.18 ,   51.88 ,   53.18 ,       4467 ,    332
11/12/24 ,   51.91 ,   52.18 ,   52.89 ,   51.84 ,   51.84 ,       6223 ,    705
12/12/24 ,   51.11 ,   51.40 ,   51.95 ,   50.65 ,   51.91 ,      19337 ,   2030
13/12/24 ,   51.12 ,   51.39 ,   52.09 ,   50.89 ,   51.69 ,       6171 ,    745
16/12/24 ,   50.89 ,   50.93 ,   51.41 ,   50.89 ,   50.89 ,       5390 ,    745
17/12/24 ,   49.94 ,   50.46 ,   50.68 ,   49.94 ,   50.68 ,      11379 ,   1443
18/12/24 ,   49.69 ,   50.00 ,   50.56 ,   49.69 ,   49.94 ,       7823 ,    797
19/12/24 ,   49.67 ,   49.06 ,   50.08 ,   48.52 ,   49.69 ,      12763 ,   1126
20/12/24 ,   48.61 ,   48.75 ,   49.29 ,   48.58 ,   48.68 ,       4509 ,    251
23/12/24 ,   48.93 ,   48.71 ,   49.29 ,   48.58 ,   48.61 ,       7325 ,    341
26/12/24 ,   49.12 ,   49.26 ,   49.44 ,   48.58 ,   48.93 ,       5651 ,    151
27/12/24 ,   49.21 ,   49.08 ,   49.40 ,   48.58 ,   48.88 ,       5851 ,    388
30/12/24 ,   50.43 ,   50.07 ,   51.41 ,   48.84 ,   48.96 ,       1689 ,    175
02/01/25 ,   54.45 ,   54.45 ,   58.19 ,   52.87 ,   54.05 ,      12155 ,    342
03/01/25 ,   52.33 ,   52.91 ,   54.63 ,   52.33 ,   54.63 ,       7021 ,    269
06/01/25 ,   52.36 ,   52.30 ,   53.96 ,   51.36 ,   52.21 ,       5256 ,   1136
07/01/25 ,   52.21 ,   52.36 ,   53.96 ,   52.01 ,   52.36 ,       5000 ,    209
08/01/25 ,   51.59 ,   52.32 ,   53.82 ,   51.15 ,   52.47 ,       2934 ,    179
09/01/25 ,   50.79 ,   51.01 ,   52.37 ,   50.47 ,   52.36 ,       4249 ,    365
10/01/25 ,   50.90 ,   50.76 ,   51.55 ,   50.45 ,   50.47 ,       4742 ,    241
13/01/25 ,   50.47 ,   51.23 ,   53.11 ,   50.47 ,   51.43 ,       7003 ,    460
14/01/25 ,   50.12 ,   50.23 ,   51.11 ,   50.12 ,   50.32 ,       3546 ,    183
15/01/25 ,   50.91 ,   50.86 ,   51.78 ,   50.12 ,   50.65 ,       3889 ,    337
16/01/25 ,   50.16 ,   50.48 ,   51.07 ,   50.07 ,   50.91 ,       4629 ,    297
17/01/25 ,   50.36 ,   49.99 ,   50.69 ,   49.72 ,   50.67 ,       6194 ,    238
20/01/25 ,   49.98 ,   50.08 ,   50.83 ,   49.83 ,   50.36 ,       4779 ,    230
21/01/25 ,   49.05 ,   49.30 ,   50.56 ,   49.03 ,   49.31 ,       7414 ,    346
22/01/25 ,   48.79 ,   48.79 ,   49.38 ,   48.32 ,   49.05 ,      13665 ,   1254
23/01/25 ,   48.80 ,   48.61 ,   48.80 ,   48.42 ,   48.49 ,       2485 ,    192
24/01/25 ,   48.80 ,   48.75 ,   48.80 ,   48.72 ,   48.80 ,       4366 ,    109
27/01/25 ,   48.92 ,   48.89 ,   49.41 ,   48.72 ,   48.80 ,       2129 ,    137
28/01/25 ,   48.42 ,   48.05 ,   49.42 ,   44.68 ,   48.73 ,      10026 ,    331
29/01/25 ,   47.44 ,   47.64 ,   48.70 ,   47.40 ,   48.70 ,       8815 ,   1553
30/01/25 ,   48.21 ,   48.23 ,   48.70 ,   47.75 ,   47.86 ,       3577 ,    232
31/01/25 ,   49.20 ,   48.53 ,   49.20 ,   48.21 ,   48.21 ,       5258 ,   1052
03/02/25 ,   49.42 ,   49.67 ,   50.40 ,   48.86 ,   49.57 ,       5169 ,    316
04/02/25 ,   49.74 ,   49.60 ,   50.38 ,   48.86 ,   50.38 ,       4290 ,    317
05/02/25 ,   51.73 ,   50.55 ,   51.73 ,   49.71 ,   50.08 ,       7077 ,    193
06/02/25 ,   52.24 ,   51.68 ,   52.24 ,   50.33 ,   52.16 ,       3044 ,    130
07/02/25 ,   52.63 ,   52.12 ,   52.94 ,   51.40 ,   51.95 ,       8203 ,    730
10/02/25 ,   52.58 ,   52.49 ,   52.97 ,   52.22 ,   52.62 ,       4623 ,    156
11/02/25 ,   53.94 ,   53.67 ,   57.59 ,   52.53 ,   52.58 ,       6307 ,    541
12/02/25 ,   53.71 ,   54.03 ,   56.95 ,   52.85 ,   52.85 ,       5675 ,    232
13/02/25 ,   52.24 ,   52.62 ,   54.16 ,   52.24 ,   54.16 ,       6407 ,   1758
14/02/25 ,   52.41 ,   52.54 ,   54.15 ,   52.26 ,   52.26 ,      12608 ,    297
17/02/25 ,   52.72 ,   52.80 ,   53.44 ,   52.42 ,   52.93 ,       5747 ,    131
18/02/25 ,   53.62 ,   52.97 ,   53.93 ,   52.72 ,   52.72 ,       9475 ,    540
19/02/25 ,   54.75 ,   54.69 ,   56.40 ,   53.62 ,   54.77 ,     108418 ,    432
20/02/25 ,   53.94 ,   54.57 ,   56.04 ,   53.75 ,   54.73 ,       9542 ,    733
21/02/25 ,   53.75 ,   54.03 ,   55.46 ,   53.70 ,   53.78 ,       5197 ,    283
24/02/25 ,   54.81 ,   54.69 ,   55.89 ,   53.27 ,   53.27 ,      10518 ,    388
25/02/25 ,   55.70 ,   56.10 ,   57.09 ,   54.82 ,   56.04 ,       4773 ,    525
26/02/25 ,   57.29 ,   56.63 ,   57.29 ,   55.70 ,   55.70 ,       6028 ,    233
27/02/25 ,   57.31 ,   56.92 ,   57.39 ,   56.43 ,   57.15 ,       5389 ,    451
28/02/25 ,   57.72 ,   57.41 ,   57.81 ,   56.15 ,   57.39 ,       3721 ,    234
05/03/25 ,   57.84 ,   57.78 ,   58.39 ,   57.52 ,   57.72 ,       1494 ,    183
06/03/25 ,   57.97 ,   57.83 ,   58.21 ,   57.44 ,   57.84 ,       4957 ,    304
07/03/25 ,   57.95 ,   57.84 ,   58.06 ,   57.15 ,   57.15 ,       2086 ,    159
10/03/25 ,   58.13 ,   58.04 ,   58.54 ,   57.88 ,   58.53 ,       1046 ,    107
11/03/25 ,   57.96 ,   58.02 ,   58.62 ,   57.89 ,   58.13 ,       6059 ,    312
12/03/25 ,   57.98 ,   58.24 ,   58.49 ,   57.98 ,   58.49 ,       3331 ,    272
13/03/25 ,   58.32 ,   58.26 ,   58.32 ,   57.98 ,   58.29 ,       7616 ,    444
14/03/25 ,   58.39 ,   58.23 ,   58.39 ,   58.09 ,   58.32 ,      16076 ,    393
17/03/25 ,   58.85 ,   58.87 ,   59.62 ,   58.18 ,   58.39 ,       8140 ,    299
18/03/25 ,   60.12 ,   59.40 ,   60.45 ,   58.78 ,   58.87 ,       7294 ,    335
19/03/25 ,   60.38 ,   60.60 ,   62.53 ,   59.68 ,   60.27 ,       7118 ,    349
20/03/25 ,   61.68 ,   61.20 ,   62.33 ,   60.30 ,   60.30 ,       6813 ,    385
21/03/25 ,   61.31 ,   61.49 ,   62.00 ,   60.98 ,   61.68 ,       2834 ,    181
24/03/25 ,   60.12 ,   60.79 ,   61.64 ,   60.08 ,   61.31 ,      12423 ,    544
25/03/25 ,   59.92 ,   59.54 ,   60.94 ,   58.81 ,   60.94 ,       7734 ,    581
26/03/25 ,   59.80 ,   59.92 ,   60.01 ,   59.75 ,   59.92 ,       1065 ,     79
27/03/25 ,   59.87 ,   59.81 ,   59.93 ,   59.67 ,   59.79 ,       1646 ,    126
28/03/25 ,   59.64 ,   59.48 ,   59.67 ,   59.26 ,   59.67 ,       7107 ,    841
31/03/25 ,   60.46 ,   60.09 ,   61.53 ,   59.26 ,   59.26 ,       9644 ,    594
01/04/25 ,   60.41 ,   60.47 ,   61.22 ,   59.82 ,   61.19 ,       1370 ,    122
02/04/25 ,   59.64 ,   59.73 ,   60.67 ,   59.36 ,   60.67 ,       1738 ,    134
03/04/25 ,   59.62 ,   59.52 ,   59.82 ,   59.32 ,   59.82 ,       2858 ,    431
04/04/25 ,   58.19 ,   58.96 ,   60.22 ,   56.09 ,   60.22 ,       7871 ,    295
07/04/25 ,   58.02 ,   57.91 ,   59.33 ,   57.12 ,   57.62 ,       3061 ,    203
08/04/25 ,   58.15 ,   57.89 ,   58.38 ,   57.62 ,   58.02 ,       3685 ,    163
09/04/25 ,   57.52 ,   57.52 ,   57.70 ,   57.39 ,   57.60 ,       2693 ,    138
10/04/25 ,   57.35 ,   57.56 ,   58.13 ,   57.15 ,   57.15 ,       6613 ,    350
11/04/25 ,   56.15 ,   56.31 ,   57.35 ,   55.99 ,   57.31 ,       9493 ,    760
14/04/25 ,   56.72 ,   56.73 ,   56.94 ,   56.17 ,   56.34 ,       4819 ,    163
15/04/25 ,   56.91 ,   57.07 ,   57.21 ,   56.82 ,   57.21 ,       1418 ,    158
16/04/25 ,   57.08 ,   57.05 ,   57.37 ,   56.81 ,   56.91 ,       3224 ,    166
17/04/25 ,   57.77 ,   57.44 ,   57.81 ,   57.09 ,   57.35 ,       3608 ,   1024
22/04/25 ,   57.66 ,   57.88 ,   58.14 ,   57.53 ,   57.81 ,       7246 ,    360
23/04/25 ,   57.63 ,   57.43 ,   57.78 ,   57.01 ,   57.39 ,       4554 ,    412
24/04/25 ,   57.52 ,   57.24 ,   57.63 ,   56.92 ,   57.63 ,       4759 ,    218
25/04/25 ,   57.80 ,   57.51 ,   57.81 ,   57.14 ,   57.52 ,       4833 ,    594
28/04/25 ,   57.44 ,   57.22 ,   57.54 ,   56.93 ,   57.52 ,       5993 ,    391
29/04/25 ,   57.42 ,   57.40 ,   57.52 ,   57.16 ,   57.44 ,       5717 ,    468
30/04/25 ,   57.61 ,   57.54 ,   57.81 ,   57.26 ,   57.43 ,       5161 ,    306
02/05/25 ,   58.46 ,   58.39 ,   58.64 ,   57.99 ,   58.11 ,       4392 ,    268
05/05/25 ,   58.26 ,   58.58 ,   58.86 ,   58.26 ,   58.86 ,       3131 ,    173
06/05/25 ,   58.36 ,   58.37 ,   58.82 ,   58.21 ,   58.82 ,       2449 ,    237
07/05/25 ,   58.37 ,   58.35 ,   58.64 ,   58.20 ,   58.64 ,       2089 ,    129
08/05/25 ,   57.55 ,   58.35 ,   58.63 ,   57.55 ,   58.43 ,       5636 ,    238
09/05/25 ,   58.56 ,   58.16 ,   58.62 ,   58.03 ,   58.60 ,       4185 ,    152
12/05/25 ,   59.37 ,   58.87 ,   59.37 ,   58.22 ,   58.62 ,       4166 ,    359
13/05/25 ,   59.95 ,   59.98 ,   60.39 ,   59.37 ,   59.61 ,       5441 ,    120
14/05/25 ,   59.79 ,   59.66 ,   60.27 ,   58.85 ,   60.24 ,       2726 ,    184
15/05/25 ,   59.50 ,   59.69 ,   59.95 ,   58.99 ,   59.79 ,       4693 ,    222
16/05/25 ,   60.11 ,   59.57 ,   60.21 ,   59.09 ,   59.50 ,       9285 ,    171
19/05/25 ,   59.97 ,   60.12 ,   60.95 ,   59.51 ,   60.20 ,       2454 ,    202
20/05/25 ,   60.12 ,   60.16 ,   60.34 ,   59.99 ,   60.34 ,       2126 ,    102
21/05/25 ,   59.78 ,   59.97 ,   60.72 ,   59.50 ,   60.10 ,       4698 ,    422
22/05/25 ,   60.12 ,   60.15 ,   61.09 ,   59.50 ,   60.07 ,       4168 ,    553
23/05/25 ,   60.48 ,   60.16 ,   60.99 ,   59.50 ,   59.51 ,       2743 ,    204
26/05/25 ,   60.05 ,   60.24 ,   60.81 ,   59.58 ,   60.72 ,       3351 ,    253
27/05/25 ,   60.38 ,   60.36 ,   61.08 ,   59.88 ,   61.00 ,       3552 ,    188
28/05/25 ,   60.53 ,   60.24 ,   60.95 ,   59.62 ,   59.95 ,       8155 ,   1509
29/05/25 ,   60.37 ,   59.91 ,   60.53 ,   59.64 ,   60.53 ,       6038 ,    279
30/05/25 ,   60.68 ,   60.60 ,   61.00 ,   60.29 ,   60.39 ,       3139 ,    194
02/06/25 ,   61.05 ,   60.69 ,   62.10 ,   60.31 ,   61.51 ,       6587 ,    229
03/06/25 ,   60.74 ,   60.60 ,   61.51 ,   60.15 ,   61.51 ,       2162 ,    213
04/06/25 ,   60.64 ,   60.52 ,   60.77 ,   60.24 ,   60.74 ,       2832 ,    197
05/06/25 ,   60.60 ,   60.36 ,   60.72 ,   60.24 ,   60.31 ,       1752 ,    341
06/06/25 ,   60.66 ,   60.62 ,   60.77 ,   60.61 ,   60.61 ,       3741 ,    155
09/06/25 ,   60.33 ,   60.56 ,   60.81 ,   60.28 ,   60.81 ,       1531 ,    281
10/06/25 ,   60.13 ,   60.40 ,   61.03 ,   60.12 ,   60.78 ,       2252 ,    144
11/06/25 ,   59.72 ,   59.90 ,   60.19 ,   59.72 ,   60.11 ,       2698 ,    167
12/06/25 ,   59.37 ,   59.55 ,   60.32 ,   59.35 ,   60.32 ,       3421 ,    201
13/06/25 ,   58.60 ,   58.11 ,   59.72 ,   54.41 ,   59.28 ,      15893 ,    674
16/06/25 ,   58.87 ,   59.03 ,   59.37 ,   58.60 ,   58.60 ,       4979 ,    336
17/06/25 ,   59.01 ,   58.78 ,   59.70 ,   58.45 ,   58.56 ,       7061 ,    281
18/06/25 ,   59.53 ,   59.32 ,   59.65 ,   58.56 ,   59.65 ,       4905 ,   1634
20/06/25 ,   59.44 ,   59.36 ,   59.53 ,   59.16 ,   59.53 ,       3023 ,    175
23/06/25 ,   59.15 ,   59.25 ,   59.44 ,   58.85 ,   59.44 ,       2440 ,    242
24/06/25 ,   59.52 ,   59.41 ,   59.89 ,   59.19 ,   59.22 ,       4050 ,   1482
25/06/25 ,   59.80 ,   59.77 ,   60.02 ,   59.44 ,   60.02 ,       3167 ,    770
26/06/25 ,   59.30 ,   59.44 ,   60.02 ,   59.19 ,   60.02 ,       2273 ,    162
27/06/25 ,   60.02 ,   59.75 ,   60.02 ,   59.30 ,   59.30 ,       2364 ,    165
30/06/25 ,   60.99 ,   60.78 ,   61.03 ,   60.33 ,   60.33 ,       2926 ,    204
01/07/25 ,   60.10 ,   60.20 ,   61.19 ,   59.72 ,   61.19 ,       4722 ,    276
02/07/25 ,   60.32 ,   59.98 ,   60.72 ,   59.75 ,   59.76 ,       3324 ,    244
03/07/25 ,   60.27 ,   60.35 ,   60.64 ,   60.09 ,   60.27 ,       1067 ,    179
04/07/25 ,   60.47 ,   60.43 ,   60.58 ,   60.24 ,   60.29 ,       1887 ,    140
07/07/25 ,   60.64 ,   60.63 ,   60.72 ,   60.42 ,   60.47 ,        882 ,    137
08/07/25 ,   60.47 ,   60.61 ,   60.72 ,   60.32 ,   60.71 ,       2383 ,    387
09/07/25 ,   59.96 ,   60.11 ,   60.72 ,   59.41 ,   60.72 ,       3003 ,    243
10/07/25 ,   59.38 ,   59.58 ,   59.92 ,   59.21 ,   59.86 ,       7604 ,    368
11/07/25 ,   59.75 ,   59.66 ,   59.83 ,   59.37 ,   59.38 ,       2257 ,    183
14/07/25 ,   59.75 ,   59.74 ,   59.75 ,   59.65 ,   59.75 ,       5769 ,    442
15/07/25 ,   59.71 ,   59.71 ,   59.75 ,   59.70 ,   59.70 ,       2845 ,    306
16/07/25 ,   59.99 ,   60.00 ,   60.71 ,   59.96 ,   60.71 ,       1971 ,    121
17/07/25 ,   59.89 ,   59.89 ,   59.99 ,   59.82 ,   59.99 ,       1914 ,    139
18/07/25 ,   59.94 ,   59.80 ,   59.99 ,   59.71 ,   59.99 ,       6438 ,    506
21/07/25 ,   59.80 ,   59.73 ,   59.96 ,   59.55 ,   59.67 ,       5231 ,    210
22/07/25 ,   59.99 ,   59.80 ,   59.99 ,   59.66 ,   59.99 ,       2968 ,    152
23/07/25 ,   60.27 ,   59.95 ,   60.27 ,   59.62 ,   59.65 ,       1684 ,    672
24/07/25 ,   59.85 ,   60.05 ,   60.38 ,   59.37 ,   60.27 ,       5435 ,    251
25/07/25 ,   60.16 ,   60.12 ,   60.27 ,   59.85 ,   59.85 ,       1797 ,    126
28/07/25 ,   59.96 ,   60.05 ,   60.47 ,   59.96 ,   60.10 ,       1455 ,    438
29/07/25 ,   60.46 ,   60.41 ,   60.57 ,   60.14 ,   60.26 ,       1124 ,    360
30/07/25 ,   60.29 ,   60.39 ,   60.63 ,   60.24 ,   60.63 ,       2152 ,    182
31/07/25 ,   60.14 ,   60.12 ,   60.29 ,   59.92 ,   60.29 ,       5725 ,    245
01/08/25 ,   60.66 ,   60.57 ,   60.73 ,   60.43 ,   60.73 ,       3047 ,    116
04/08/25 ,   60.71 ,   60.28 ,   60.72 ,   60.02 ,   60.53 ,       4152 ,    534
05/08/25 ,   60.12 ,   60.12 ,   60.22 ,   60.02 ,   60.02 ,       4143 ,    171
06/08/25 ,   59.50 ,   59.89 ,   60.13 ,   59.50 ,   60.03 ,       4975 ,    855
07/08/25 ,   59.69 ,   59.89 ,   60.12 ,   59.69 ,   60.12 ,       1412 ,    152
08/08/25 ,   59.69 ,   59.79 ,   60.11 ,   59.69 ,   59.69 ,       2880 ,    125
11/08/25 ,   59.34 ,   59.85 ,   60.37 ,   59.32 ,   59.92 ,       3349 ,    216
12/08/25 ,   59.39 ,   59.40 ,   59.89 ,   59.27 ,   59.89 ,       2669 ,    233
13/08/25 ,   59.36 ,   59.39 ,   59.40 ,   59.35 ,   59.39 ,       3565 ,    603
14/08/25 ,   59.58 ,   59.72 ,   60.13 ,   59.36 ,   59.36 ,       1949 ,    178
15/08/25 ,   59.64 ,   59.59 ,   59.64 ,   59.54 ,   59.57 ,       3828 ,    134
18/08/25 ,   59.45 ,   59.67 ,   59.89 ,   59.45 ,   59.75 ,       2054 ,    321
19/08/25 ,   59.36 ,   59.63 ,   60.12 ,   59.36 ,   60.04 ,       2047 ,    227
20/08/25 ,   59.39 ,   59.38 ,   59.68 ,   59.31 ,   59.45 ,       1819 ,    135
21/08/25 ,   59.22 ,   59.23 ,   59.31 ,   59.11 ,   59.31 ,       3636 ,    404
22/08/25 ,   58.81 ,   58.93 ,   59.71 ,   58.41 ,   59.71 ,       6559 ,    371
25/08/25 ,   59.01 ,   58.94 ,   59.24 ,   58.73 ,   59.24 ,       3151 ,    245
26/08/25 ,   58.80 ,   58.86 ,   59.00 ,   58.76 ,   58.81 ,       2571 ,    194
27/08/25 ,   58.79 ,   58.65 ,   58.80 ,   58.36 ,   58.80 ,       4887 ,    324
28/08/25 ,   58.90 ,   58.60 ,   58.91 ,   58.27 ,   58.78 ,       8881 ,    321
29/08/25 ,   59.10 ,   58.63 ,   59.10 ,   58.22 ,   58.27 ,      12049 ,    568
01/09/25 ,   59.04 ,   59.05 ,   59.80 ,   58.37 ,   59.74 ,       6144 ,    522
02/09/25 ,   58.98 ,   59.03 ,   59.19 ,   58.98 ,   59.18 ,       1862 ,    201
03/09/25 ,   58.91 ,   59.05 ,   60.04 ,   58.72 ,   59.57 ,       5382 ,    966
04/09/25 ,   58.77 ,   58.82 ,   59.20 ,   58.62 ,   58.91 ,       4819 ,    282
05/09/25 ,   58.84 ,   58.73 ,   59.01 ,   58.26 ,   59.01 ,       6012 ,    384
08/09/25 ,   58.81 ,   58.91 ,   59.37 ,   58.68 ,   58.92 ,       9778 ,    763
09/09/25 ,   58.31 ,   58.53 ,   58.69 ,   58.25 ,   58.69 ,       8259 ,   1114
10/09/25 ,   58.35 ,   58.47 ,   58.69 ,   58.30 ,   58.69 ,       5599 ,    955
11/09/25 ,   58.29 ,   58.03 ,   58.36 ,   57.82 ,   58.30 ,       7492 ,    376
12/09/25 ,   58.69 ,   58.65 ,   58.93 ,   58.39 ,   58.39 ,       4499 ,    324
15/09/25 ,   58.26 ,   58.33 ,   58.91 ,   58.02 ,   58.08 ,       9999 ,    635
16/09/25 ,   58.68 ,   58.54 ,   58.68 ,   58.26 ,   58.53 ,       2321 ,    876
17/09/25 ,   58.81 ,   58.75 ,   58.91 ,   58.26 ,   58.26 ,       6847 ,   1217
18/09/25 ,   58.79 ,   58.84 ,   59.00 ,   58.78 ,   58.81 ,       4033 ,    229
19/09/25 ,   58.72 ,   58.42 ,   59.19 ,   57.97 ,   59.19 ,      10530 ,    619
22/09/25 ,   59.38 ,   59.20 ,   59.40 ,   58.64 ,   59.31 ,       8946 ,   3111
23/09/25 ,   59.86 ,   59.61 ,   60.09 ,   58.98 ,   59.38 ,       7939 ,    597
24/09/25 ,   59.43 ,   59.85 ,   60.44 ,   59.20 ,   60.44 ,       7830 ,    257
25/09/25 ,   60.10 ,   59.87 ,   60.11 ,   59.65 ,   60.02 ,       8079 ,    265
26/09/25 ,   60.41 ,   60.30 ,   60.63 ,   60.09 ,   60.21 ,       4346 ,    537
29/09/25 ,   60.68 ,   60.76 ,   60.91 ,   60.61 ,   60.61 ,       3666 ,    185
30/09/25 ,   60.74 ,   60.76 ,   61.03 ,   60.53 ,   60.68 ,       3348 ,    190
01/10/25 ,   60.40 ,   60.43 ,   60.76 ,   60.02 ,   60.76 ,       3220 ,    206
02/10/25 ,   60.13 ,   60.24 ,   60.83 ,   59.80 ,   60.83 ,       5442 ,    397
03/10/25 ,   59.79 ,   60.15 ,   60.47 ,   59.79 ,   60.47 ,       3361 ,    314
06/10/25 ,   59.88 ,   59.92 ,   60.20 ,   59.84 ,   60.01 ,       4126 ,    200
07/10/25 ,   59.94 ,   59.92 ,   59.98 ,   59.84 ,   59.98 ,       1834 ,    148
08/10/25 ,   59.97 ,   59.95 ,   59.98 ,   59.84 ,   59.98 ,       1876 ,    127
09/10/25 ,   59.97 ,   59.91 ,   59.98 ,   59.84 ,   59.98 ,       3712 ,    145
10/10/25 ,   59.98 ,   59.93 ,   60.01 ,   59.75 ,   60.01 ,       3208 ,    232
13/10/25 ,   60.08 ,   60.03 ,   60.12 ,   59.82 ,   60.01 ,       3334 ,    153
14/10/25 ,   60.61 ,   60.51 ,   61.08 ,   60.02 ,   60.12 ,       6456 ,    298
15/10/25 ,   60.61 ,   60.62 ,   60.74 ,   60.46 ,   60.66 ,       4683 ,    331
16/10/25 ,   60.12 ,   60.49 ,   61.88 ,   60.01 ,   60.66 ,       8804 ,    405
17/10/25 ,   60.44 ,   60.48 ,   60.58 ,   60.24 ,   60.58 ,       3895 ,    180
20/10/25 ,   60.60 ,   60.66 ,   60.95 ,   60.21 ,   60.71 ,       9494 ,    688
21/10/25 ,   60.60 ,   60.47 ,   60.60 ,   60.24 ,   60.49 ,       2486 ,     95
22/10/25 ,   60.03 ,   60.32 ,   61.41 ,   60.03 ,   60.68 ,       3958 ,    781
23/10/25 ,   60.25 ,   60.40 ,   60.71 ,   60.08 ,   60.62 ,       3848 ,    355
24/10/25 ,   60.19 ,   60.30 ,   60.70 ,   60.15 ,   60.62 ,       4083 ,    345
27/10/25 ,   59.64 ,   60.05 ,   60.66 ,   59.60 ,   60.03 ,      13908 ,   1347
28/10/25 ,   60.39 ,   60.27 ,   60.71 ,   59.87 ,   60.17 ,       5365 ,    292
29/10/25 ,   59.74 ,   60.28 ,   61.18 ,   59.54 ,   61.18 ,      10752 ,    424
30/10/25 ,   60.49 ,   60.51 ,   60.75 ,   59.84 ,   60.20 ,       1534 ,    482
31/10/25 ,   60.85 ,   60.62 ,   60.93 ,   60.34 ,   60.93 ,       4546 ,    506
03/11/25 ,   61.09 ,   60.94 ,   61.30 ,   60.62 ,   61.29 ,       3331 ,    252
04/11/25 ,   61.30 ,   61.07 ,   61.46 ,   60.69 ,   61.23 ,       3479 ,    189
05/11/25 ,   61.52 ,   61.35 ,   61.61 ,   61.22 ,   61.32 ,       4105 ,    210
06/11/25 ,   61.55 ,   61.60 ,   61.73 ,   61.48 ,   61.73 ,       2238 ,    238
07/11/25 ,   61.74 ,   61.61 ,   61.76 ,   61.30 ,   61.75 ,       2166 ,    943
10/11/25 ,   61.05 ,   61.19 ,   61.66 ,   60.85 ,   61.52 ,       6486 ,    434
11/11/25 ,   61.35 ,   61.20 ,   61.38 ,   60.86 ,   61.38 ,       4919 ,    412
12/11/25 ,   61.05 ,   61.08 ,   61.38 ,   60.86 ,   61.38 ,       5493 ,    287
13/11/25 ,   61.17 ,   61.02 ,   61.36 ,   60.86 ,   61.36 ,       4462 ,    226
14/11/25 ,   61.21 ,   60.88 ,   61.25 ,   60.70 ,   60.86 ,       8394 ,    451
17/11/25 ,   61.30 ,   61.17 ,   61.36 ,   60.82 ,   61.19 ,       5266 ,    348
18/11/25 ,   61.26 ,   61.27 ,   61.56 ,   60.88 ,   60.91 ,       3265 ,    784
19/11/25 ,   61.31 ,   61.29 ,   61.55 ,   61.11 ,   61.55 ,       4913 ,    529
21/11/25 ,   60.96 ,   61.38 ,   61.69 ,   60.91 ,   60.91 ,       9484 ,   1488
24/11/25 ,   61.41 ,   61.41 ,   61.76 ,   60.97 ,   60.97 ,       8252 ,    267
25/11/25 ,   61.72 ,   61.65 ,   61.72 ,   61.47 ,   61.47 ,       6292 ,    162
26/11/25 ,   61.31 ,   61.56 ,   61.81 ,   61.19 ,   61.19 ,       9320 ,    310
27/11/25 ,   61.71 ,   61.58 ,   61.71 ,   61.31 ,   61.31 ,       5843 ,    321
28/11/25 ,   62.30 ,   62.30 ,   62.51 ,   61.72 ,   62.00 ,       8965 ,    559
01/12/25 ,   62.32 ,   62.51 ,   63.29 ,   62.21 ,   63.29 ,       6285 ,    978
02/12/25 ,   62.03 ,   62.08 ,   62.32 ,   61.99 ,   62.32 ,       6938 ,    245
03/12/25 ,   62.32 ,   62.28 ,   62.32 ,   62.00 ,   62.00 ,       4648 ,    156
04/12/25 ,   62.59 ,   62.61 ,   63.45 ,   62.20 ,   62.32 ,       8326 ,    239
05/12/25 ,   63.03 ,   62.57 ,   63.12 ,   62.42 ,   62.57 ,       7685 ,    291
08/12/25 ,   63.43 ,   63.02 ,   63.43 ,   62.59 ,   63.06 ,      12619 ,   1210
09/12/25 ,   63.73 ,   63.65 ,   64.09 ,   63.28 ,   63.43 ,       9892 ,    779
10/12/25 ,   64.02 ,   63.77 ,   64.13 ,   63.37 ,   64.11 ,       7996 ,    767
11/12/25 ,   64.40 ,   64.19 ,   64.60 ,   63.63 ,   64.60 ,       6465 ,    240
12/12/25 ,   64.20 ,   64.06 ,   64.39 ,   63.65 ,   64.39 ,       6850 ,    845
15/12/25 ,   64.96 ,   64.68 ,   65.07 ,   64.20 ,   64.58 ,       8180 ,    456
16/12/25 ,   65.02 ,   64.96 ,   66.51 ,   64.35 ,   65.62 ,       9880 ,    580
17/12/25 ,   65.60 ,   65.17 ,   66.50 ,   64.37 ,   65.07 ,       7885 ,   1691
18/12/25 ,   65.47 ,   65.37 ,   65.80 ,   64.60 ,   65.80 ,       3444 ,    772
19/12/25 ,   66.23 ,   65.97 ,   66.51 ,   65.45 ,   65.45 ,       3988 ,    663
22/12/25 ,   66.40 ,   66.22 ,   66.52 ,   65.27 ,   65.27 ,       6939 ,    450
23/12/25 ,   66.42 ,   66.37 ,   66.52 ,   66.04 ,   66.42 ,      10504 ,   1470
26/12/25 ,   66.51 ,   66.48 ,   66.52 ,   66.23 ,   66.52 ,       4346 ,    414
29/12/25 ,   66.72 ,   66.52 ,   66.72 ,   66.47 ,   66.52 ,      10761 ,    352
30/12/25 ,   67.00 ,   66.56 ,   67.13 ,   66.47 ,   66.52 ,       7274 ,    318
02/01/26 ,   67.35 ,   67.44 ,   67.94 ,   67.20 ,   67.94 ,       3349 ,    309
05/01/26 ,   67.93 ,   67.42 ,   67.93 ,   67.25 ,   67.45 ,       5753 ,    436
06/01/26 ,   68.71 ,   67.99 ,   69.37 ,   67.40 ,   68.31 ,      10778 ,   2096
07/01/26 ,   68.91 ,   69.22 ,   69.97 ,   68.28 ,   69.28 ,      19028 ,    673
08/01/26 ,   68.06 ,   68.63 ,   70.04 ,   67.58 ,   69.61 ,      15948 ,    760
09/01/26 ,   68.73 ,   68.33 ,   68.73 ,   67.94 ,   68.53 ,       9256 ,   1006
12/01/26 ,   68.78 ,   68.80 ,   69.19 ,   68.23 ,   68.73 ,       6875 ,    916
13/01/26 ,   69.42 ,   69.06 ,   69.42 ,   68.44 ,   69.13 ,       2528 ,    232
14/01/26 ,   70.04 ,   69.81 ,   70.22 ,   69.42 ,   70.12 ,       6800 ,    727
15/01/26 ,   70.57 ,   70.31 ,   70.83 ,   70.10 ,   70.37 ,      10168 ,    624
16/01/26 ,   71.15 ,   70.80 ,   71.16 ,   70.20 ,   70.62 ,       5568 ,   2545
19/01/26 ,   70.57 ,   71.25 ,   71.85 ,   68.45 ,   71.16 ,      12092 ,   3000
20/01/26 ,   72.71 ,   71.86 ,   72.71 ,   70.88 ,   70.88 ,       5656 ,    621
21/01/26 ,   72.87 ,   73.21 ,   74.57 ,   72.35 ,   72.84 ,      10570 ,   2055
22/01/26 ,   74.36 ,   73.70 ,   74.39 ,   72.87 ,   72.87 ,       8611 ,    708
23/01/26 ,   75.18 ,   74.81 ,   75.95 ,   74.36 ,   74.53 ,       9776 ,    809
26/01/26 ,   76.12 ,   76.00 ,   76.54 ,   74.42 ,   75.17 ,      11513 ,    340
27/01/26 ,   77.33 ,   77.21 ,   77.82 ,   76.12 ,   76.12 ,       8590 ,    799
28/01/26 ,   77.22 ,   77.54 ,   77.91 ,   76.98 ,   77.60 ,       9978 ,    332
29/01/26 ,   77.54 ,   77.45 ,   77.72 ,   77.27 ,   77.72 ,      11042 ,    237
30/01/26 ,   78.37 ,   78.23 ,   78.48 ,   77.55 ,   77.55 ,       8162 ,    528
02/02/26 ,   78.32 ,   78.60 ,   79.15 ,   77.51 ,   79.15 ,      11294 ,    349
03/02/26 ,   78.21 ,   78.69 ,   79.14 ,   78.15 ,   79.11 ,       5846 ,    383
04/02/26 ,   78.36 ,   78.24 ,   78.47 ,   78.08 ,   78.47 ,       4351 ,    692
05/02/26 ,   78.66 ,   78.28 ,   78.73 ,   78.11 ,   78.46 ,       4402 ,    203
06/02/26 ,   78.85 ,   78.75 ,   79.10 ,   78.61 ,   79.10 ,       6683 ,    211
09/02/26 ,   78.55 ,   78.67 ,   78.85 ,   78.39 ,   78.85 ,       4617 ,    409
10/02/26 ,   78.55 ,   78.63 ,   78.86 ,   78.53 ,   78.86 ,       6767 ,    168
11/02/26 ,   78.38 ,   78.57 ,   78.74 ,   78.37 ,   78.55 ,       6354 ,    272
12/02/26 ,   78.31 ,   78.35 ,   78.75 ,   78.30 ,   78.75 ,       3887 ,    505
13/02/26 ,   78.35 ,   78.29 ,   78.36 ,   78.16 ,   78.34 ,       3038 ,    288
18/02/26 ,   77.86 ,   77.93 ,   78.16 ,   77.76 ,   78.16 ,       4193 ,    256
19/02/26 ,   77.28 ,   77.68 ,   78.13 ,   77.28 ,   78.12 ,       6172 ,    334
20/02/26 ,   76.91 ,   76.94 ,   77.67 ,   76.68 ,   77.67 ,       5009 ,    278
23/02/26 ,   77.52 ,   77.32 ,   77.92 ,   76.94 ,   77.16 ,       6526 ,    263
24/02/26 ,   77.34 ,   77.31 ,   77.73 ,   77.06 ,   77.06 ,       7028 ,    233
25/02/26 ,   77.82 ,   76.81 ,   77.82 ,   73.48 ,   77.34 ,       7750 ,    248
26/02/26 ,   78.87 ,   78.59 ,   79.02 ,   77.80 ,   77.92 ,       3899 ,    123
27/02/26 ,   79.50 ,   79.21 ,   79.50 ,   78.16 ,   79.04 ,      18355 ,    362
02/03/26 ,   79.30 ,   78.44 ,   79.30 ,   77.50 ,   78.73 ,      10839 ,    354
03/03/26 ,   77.80 ,   78.10 ,   78.50 ,   77.80 ,   78.50 ,       5678 ,    953
04/03/26 ,   77.50 ,   77.72 ,   78.07 ,   77.50 ,   77.81 ,       2640 ,    125
05/03/26 ,   77.23 ,   77.30 ,   77.49 ,   77.01 ,   77.01 ,       2645 ,   1003
06/03/26 ,   77.47 ,   77.27 ,   77.50 ,   77.01 ,   77.01 ,       2374 ,    129