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

04/02/21 ,   58.83 ,   60.09 ,   61.71 ,   58.15 ,   60.65 ,      65114 ,   4407
05/02/21 ,   58.68 ,   58.78 ,   59.29 ,   58.44 ,   59.11 ,      96226 ,    961
08/02/21 ,   58.56 ,   58.92 ,   59.88 ,   58.56 ,   58.98 ,      24876 ,   1431
09/02/21 ,   59.61 ,   59.29 ,   59.89 ,   58.78 ,   58.82 ,      11320 ,    198
10/02/21 ,   59.31 ,   59.27 ,   59.61 ,   58.83 ,   59.61 ,      12165 ,    197
11/02/21 ,   59.89 ,   59.60 ,   59.89 ,   59.03 ,   59.31 ,       9511 ,    241
12/02/21 ,   59.80 ,   59.61 ,   59.89 ,   59.21 ,   59.89 ,      12569 ,    622
17/02/21 ,   60.17 ,   59.74 ,   60.19 ,   59.31 ,   59.80 ,      13806 ,    892
18/02/21 ,   59.89 ,   59.89 ,   60.18 ,   59.61 ,   60.17 ,      17585 ,    516
19/02/21 ,   59.78 ,   59.79 ,   60.16 ,   59.69 ,   59.89 ,      17494 ,    734
22/02/21 ,   59.66 ,   59.53 ,   59.89 ,   59.31 ,   59.88 ,      14240 ,    475
23/02/21 ,   60.13 ,   59.89 ,   60.18 ,   59.36 ,   59.36 ,      15609 ,    788
24/02/21 ,   59.31 ,   59.67 ,   60.13 ,   59.21 ,   60.13 ,      18129 ,    464
25/02/21 ,   59.31 ,   59.21 ,   59.31 ,   58.99 ,   59.31 ,       8731 ,    170
26/02/21 ,   58.27 ,   58.83 ,   59.31 ,   58.27 ,   59.31 ,      12085 ,    315
01/03/21 ,   59.31 ,   58.57 ,   59.51 ,   57.29 ,   58.31 ,      23967 ,   2555
02/03/21 ,   58.16 ,   58.87 ,   59.51 ,   58.15 ,   59.51 ,      21150 ,    670
03/03/21 ,   58.78 ,   58.68 ,   58.78 ,   58.21 ,   58.78 ,       6338 ,    208
04/03/21 ,   57.98 ,   58.25 ,   59.03 ,   57.98 ,   58.78 ,      12890 ,    998
05/03/21 ,   58.75 ,   58.12 ,   58.78 ,   57.56 ,   58.50 ,      16108 ,    590
08/03/21 ,   58.87 ,   58.85 ,   59.24 ,   58.24 ,   58.74 ,      14616 ,    556
09/03/21 ,   60.34 ,   59.92 ,   60.58 ,   58.78 ,   59.29 ,      45501 ,   2713
10/03/21 ,   60.54 ,   60.10 ,   60.54 ,   59.61 ,   60.34 ,      29485 ,   1590
11/03/21 ,   59.89 ,   60.10 ,   60.53 ,   59.89 ,   60.53 ,       8388 ,    230
12/03/21 ,   60.09 ,   59.87 ,   60.19 ,   59.31 ,   59.89 ,       1950 ,     63
15/03/21 ,   60.03 ,   60.03 ,   60.19 ,   59.22 ,   60.09 ,       9999 ,    248
16/03/21 ,   58.44 ,   58.76 ,   59.99 ,   58.44 ,   59.99 ,      21475 ,    529
17/03/21 ,   59.24 ,   59.24 ,   59.64 ,   58.78 ,   59.05 ,      12852 ,   1015
18/03/21 ,   59.39 ,   59.30 ,   59.57 ,   58.85 ,   59.35 ,      10664 ,   1448
19/03/21 ,   59.96 ,   59.67 ,   60.10 ,   59.39 ,   59.68 ,       9919 ,   1335
22/03/21 ,   58.93 ,   59.19 ,   60.03 ,   58.85 ,   59.96 ,       7176 ,    212
23/03/21 ,   59.93 ,   59.38 ,   59.94 ,   58.85 ,   58.93 ,      11217 ,    505
24/03/21 ,   59.30 ,   59.40 ,   59.93 ,   59.11 ,   59.93 ,       4139 ,    146
25/03/21 ,   59.99 ,   59.48 ,   59.99 ,   58.85 ,   59.80 ,      26698 ,   1719
26/03/21 ,   59.10 ,   59.23 ,   59.99 ,   58.88 ,   59.99 ,       8096 ,    316
29/03/21 ,   59.06 ,   59.36 ,   59.66 ,   59.02 ,   59.61 ,       8462 ,    776
30/03/21 ,   59.39 ,   59.39 ,   59.57 ,   59.05 ,   59.39 ,       7015 ,    206
31/03/21 ,   59.86 ,   59.47 ,   59.86 ,   59.18 ,   59.25 ,      10704 ,   1143
01/04/21 ,   59.22 ,   59.33 ,   59.99 ,   59.06 ,   59.99 ,       8578 ,    199
05/04/21 ,   58.96 ,   59.22 ,   59.52 ,   58.89 ,   59.39 ,       9911 ,    344
06/04/21 ,   59.47 ,   59.30 ,   59.48 ,   58.96 ,   58.97 ,      14432 ,    268
07/04/21 ,   59.29 ,   59.50 ,   59.86 ,   59.29 ,   59.48 ,      12727 ,   1487
08/04/21 ,   59.68 ,   59.30 ,   59.68 ,   59.11 ,   59.55 ,       8283 ,    255
09/04/21 ,   59.35 ,   59.35 ,   59.68 ,   59.10 ,   59.21 ,       8465 ,   1300
12/04/21 ,   59.39 ,   59.39 ,   59.61 ,   59.22 ,   59.39 ,      10898 ,    323
13/04/21 ,   59.51 ,   59.35 ,   59.61 ,   59.29 ,   59.39 ,      15824 ,    721
14/04/21 ,   59.78 ,   59.55 ,   59.99 ,   59.15 ,   59.36 ,      14644 ,   1324
15/04/21 ,   59.79 ,   59.59 ,   59.79 ,   59.15 ,   59.79 ,      16059 ,   1622
16/04/21 ,   59.99 ,   59.82 ,   59.99 ,   59.37 ,   59.79 ,      35256 ,   2675
19/04/21 ,   59.99 ,   59.89 ,   59.99 ,   59.70 ,   59.99 ,      38987 ,   1343
20/04/21 ,   60.01 ,   59.89 ,   60.01 ,   59.40 ,   59.40 ,      13960 ,   1442
22/04/21 ,   60.67 ,   60.40 ,   60.76 ,   59.72 ,   60.18 ,      44202 ,  11341
23/04/21 ,   60.35 ,   60.59 ,   61.19 ,   60.04 ,   60.48 ,      44227 ,   6119
26/04/21 ,   60.24 ,   60.09 ,   60.36 ,   59.89 ,   60.35 ,      15025 ,    264
27/04/21 ,   60.45 ,   60.19 ,   60.45 ,   59.98 ,   60.19 ,      22535 ,    417
28/04/21 ,   60.30 ,   60.45 ,   60.65 ,   60.21 ,   60.42 ,      26398 ,   1851
29/04/21 ,   60.11 ,   60.13 ,   60.54 ,   60.04 ,   60.54 ,      14112 ,    401
30/04/21 ,   60.78 ,   60.39 ,   60.78 ,   60.13 ,   60.13 ,      12987 ,    671
03/05/21 ,   60.55 ,   60.62 ,   61.00 ,   60.36 ,   60.36 ,      16353 ,   1145
04/05/21 ,   60.79 ,   60.47 ,   60.79 ,   60.33 ,   60.54 ,      14822 ,    409
05/05/21 ,   60.78 ,   60.92 ,   61.52 ,   60.37 ,   60.79 ,      23775 ,    917
06/05/21 ,   60.79 ,   60.95 ,   61.42 ,   60.45 ,   60.78 ,      34391 ,   3324
07/05/21 ,   61.33 ,   61.05 ,   61.43 ,   60.45 ,   61.33 ,      34444 ,   2114
10/05/21 ,   61.33 ,   61.16 ,   61.33 ,   60.88 ,   61.26 ,      22800 ,   2377
11/05/21 ,   61.17 ,   61.00 ,   61.33 ,   60.54 ,   61.33 ,      22228 ,    650
12/05/21 ,   60.76 ,   60.67 ,   61.32 ,   60.47 ,   61.32 ,       7920 ,    199
13/05/21 ,   60.56 ,   60.57 ,   60.78 ,   60.53 ,   60.76 ,       9491 ,    136
14/05/21 ,   60.78 ,   60.62 ,   60.78 ,   60.47 ,   60.66 ,      17161 ,    939
17/05/21 ,   60.53 ,   60.66 ,   61.19 ,   60.52 ,   60.63 ,      20521 ,   1278
18/05/21 ,   59.76 ,   60.34 ,   60.72 ,   59.61 ,   60.54 ,      43230 ,    921
19/05/21 ,   59.52 ,   59.72 ,   60.37 ,   59.52 ,   60.37 ,       8805 ,    242
20/05/21 ,   59.43 ,   59.74 ,   60.92 ,   59.43 ,   59.89 ,      19499 ,    471
21/05/21 ,   59.05 ,   59.29 ,   60.22 ,   58.42 ,   59.61 ,      10487 ,    985
24/05/21 ,   59.30 ,   59.20 ,   59.57 ,   59.01 ,   59.57 ,      17594 ,    442
25/05/21 ,   59.22 ,   59.13 ,   59.52 ,   58.86 ,   59.11 ,       9637 ,    278
26/05/21 ,   60.06 ,   59.21 ,   60.06 ,   58.62 ,   59.28 ,      12931 ,   3148
27/05/21 ,   60.03 ,   60.19 ,   60.60 ,   59.87 ,   60.04 ,      10849 ,   3222
28/05/21 ,   60.03 ,   60.15 ,   60.40 ,   60.03 ,   60.13 ,       6005 ,    232
31/05/21 ,   60.38 ,   60.18 ,   60.39 ,   60.02 ,   60.03 ,       6041 ,    223
01/06/21 ,   59.63 ,   60.22 ,   60.43 ,   59.51 ,   60.41 ,       6163 ,    258
02/06/21 ,   59.04 ,   59.21 ,   60.21 ,   58.75 ,   60.17 ,      14481 ,    534
04/06/21 ,   59.23 ,   59.21 ,   59.80 ,   58.75 ,   58.84 ,      10760 ,    573
07/06/21 ,   59.77 ,   59.31 ,   59.77 ,   59.16 ,   59.29 ,       6914 ,    227
08/06/21 ,   59.87 ,   59.95 ,   60.40 ,   59.45 ,   59.80 ,       8095 ,    301
09/06/21 ,   60.06 ,   60.07 ,   60.34 ,   59.31 ,   60.34 ,       9157 ,    265
10/06/21 ,   60.12 ,   60.32 ,   60.43 ,   60.12 ,   60.15 ,       3875 ,    203
11/06/21 ,   60.31 ,   60.19 ,   60.31 ,   60.09 ,   60.11 ,       3402 ,    115
14/06/21 ,   60.33 ,   60.13 ,   60.33 ,   59.74 ,   60.12 ,      12616 ,    980
15/06/21 ,   60.12 ,   60.17 ,   60.33 ,   60.02 ,   60.33 ,      17787 ,   1614
16/06/21 ,   59.55 ,   59.84 ,   60.12 ,   59.46 ,   60.11 ,      16458 ,    682
17/06/21 ,   59.06 ,   59.48 ,   59.80 ,   59.06 ,   59.48 ,      16580 ,    609
18/06/21 ,   58.41 ,   58.93 ,   59.42 ,   58.35 ,   59.25 ,      13643 ,    559
21/06/21 ,   58.40 ,   58.85 ,   59.29 ,   58.40 ,   59.29 ,      24913 ,    817
22/06/21 ,   58.40 ,   58.40 ,   59.00 ,   58.13 ,   59.00 ,      28201 ,   1158
23/06/21 ,   58.86 ,   58.45 ,   58.86 ,   58.13 ,   58.40 ,      41598 ,    626
24/06/21 ,   57.43 ,   58.09 ,   59.15 ,   57.43 ,   59.15 ,      42169 ,    954
25/06/21 ,   56.98 ,   56.69 ,   57.53 ,   53.48 ,   56.97 ,      30659 ,    998
28/06/21 ,   55.52 ,   55.39 ,   56.98 ,   54.10 ,   56.98 ,      33061 ,    916
29/06/21 ,   55.81 ,   55.63 ,   56.87 ,   55.23 ,   55.23 ,      36687 ,    583
30/06/21 ,   56.77 ,   56.47 ,   57.16 ,   55.85 ,   56.83 ,      11088 ,    340
01/07/21 ,   57.53 ,   57.17 ,   57.53 ,   55.91 ,   56.77 ,       7276 ,    304
02/07/21 ,   56.40 ,   56.81 ,   58.02 ,   56.30 ,   56.40 ,      14757 ,    521
05/07/21 ,   56.48 ,   56.54 ,   56.87 ,   56.40 ,   56.48 ,       5473 ,    217
06/07/21 ,   56.82 ,   57.12 ,   57.78 ,   56.42 ,   56.96 ,      10832 ,    551
07/07/21 ,   56.50 ,   56.66 ,   57.07 ,   56.46 ,   56.97 ,       3831 ,    614
08/07/21 ,   56.64 ,   56.62 ,   56.91 ,   56.48 ,   56.50 ,       5872 ,    158
12/07/21 ,   57.59 ,   57.18 ,   57.59 ,   56.65 ,   56.65 ,      11443 ,    295
13/07/21 ,   57.49 ,   57.45 ,   58.12 ,   56.97 ,   57.68 ,      14706 ,    479
14/07/21 ,   57.25 ,   57.22 ,   58.02 ,   56.96 ,   57.40 ,       7974 ,   1243
15/07/21 ,   57.37 ,   57.50 ,   57.95 ,   56.97 ,   57.25 ,       6850 ,    437
16/07/21 ,   58.13 ,   57.94 ,   58.13 ,   57.38 ,   57.40 ,       6657 ,    272
19/07/21 ,   58.06 ,   58.17 ,   58.70 ,   57.64 ,   58.12 ,       7141 ,    400
20/07/21 ,   58.61 ,   58.24 ,   58.88 ,   57.81 ,   58.06 ,       9285 ,    573
21/07/21 ,   59.04 ,   58.93 ,   59.29 ,   58.61 ,   58.61 ,       3810 ,    181
22/07/21 ,   58.33 ,   57.81 ,   59.61 ,   55.56 ,   59.10 ,      24000 ,    923
23/07/21 ,   59.30 ,   58.59 ,   59.63 ,   57.39 ,   58.00 ,      13366 ,    678
26/07/21 ,   57.72 ,   58.80 ,   59.62 ,   57.45 ,   59.29 ,      21769 ,   1316
27/07/21 ,   57.72 ,   58.02 ,   58.45 ,   57.60 ,   58.45 ,      10615 ,    541
28/07/21 ,   57.66 ,   57.82 ,   58.29 ,   57.64 ,   57.97 ,       9510 ,    779
29/07/21 ,   58.01 ,   57.57 ,   58.29 ,   57.22 ,   58.29 ,      14028 ,    552
30/07/21 ,   58.97 ,   58.22 ,   58.97 ,   57.86 ,   58.08 ,       8016 ,    284
02/08/21 ,   58.31 ,   58.35 ,   58.95 ,   58.09 ,   58.95 ,       3955 ,    180
03/08/21 ,   57.33 ,   57.74 ,   58.71 ,   57.15 ,   58.51 ,       9269 ,    362
04/08/21 ,   58.08 ,   57.31 ,   58.20 ,   56.91 ,   56.91 ,      10299 ,    224
05/08/21 ,   57.67 ,   57.51 ,   58.08 ,   57.08 ,   58.06 ,       9113 ,    326
06/08/21 ,   57.28 ,   57.35 ,   57.83 ,   57.15 ,   57.47 ,       5019 ,    431
09/08/21 ,   58.03 ,   57.64 ,   58.03 ,   57.17 ,   57.28 ,       7403 ,    217
10/08/21 ,   57.47 ,   57.70 ,   58.30 ,   57.33 ,   58.30 ,       6440 ,    180
11/08/21 ,   57.08 ,   57.38 ,   58.02 ,   57.08 ,   57.51 ,       6866 ,    228
12/08/21 ,   56.20 ,   56.49 ,   57.33 ,   55.93 ,   57.33 ,      15245 ,   1532
13/08/21 ,   57.89 ,   57.31 ,   57.98 ,   56.46 ,   56.46 ,       8562 ,    411
16/08/21 ,   57.89 ,   57.82 ,   58.19 ,   57.62 ,   57.88 ,      12239 ,    223
17/08/21 ,   57.24 ,   57.34 ,   58.21 ,   56.76 ,   57.90 ,      25455 ,    445
18/08/21 ,   57.59 ,   57.02 ,   57.90 ,   56.37 ,   57.90 ,       7130 ,    282
19/08/21 ,   57.48 ,   57.56 ,   58.06 ,   57.18 ,   57.60 ,       6773 ,    240
20/08/21 ,   57.08 ,   57.12 ,   57.76 ,   56.57 ,   57.51 ,      10159 ,    226
23/08/21 ,   56.90 ,   57.19 ,   58.04 ,   56.24 ,   57.19 ,       9860 ,    490
24/08/21 ,   57.28 ,   57.20 ,   57.54 ,   56.72 ,   56.90 ,       5237 ,    174
25/08/21 ,   56.09 ,   56.59 ,   57.28 ,   56.06 ,   57.28 ,      25709 ,   2328
26/08/21 ,   56.69 ,   56.62 ,   57.18 ,   56.09 ,   56.09 ,       9972 ,    299
27/08/21 ,   56.46 ,   56.54 ,   56.98 ,   56.31 ,   56.87 ,      10907 ,   1909
30/08/21 ,   56.16 ,   56.46 ,   56.60 ,   56.00 ,   56.46 ,      11904 ,   1135
31/08/21 ,   55.98 ,   56.22 ,   56.57 ,   55.68 ,   56.47 ,      16912 ,   2466
01/09/21 ,   55.82 ,   55.89 ,   56.15 ,   55.71 ,   55.99 ,      10812 ,   1174
02/09/21 ,   55.62 ,   55.66 ,   56.00 ,   55.42 ,   55.42 ,      11923 ,   3306
03/09/21 ,   55.82 ,   55.64 ,   55.96 ,   55.42 ,   55.96 ,      10290 ,    370
06/09/21 ,   55.42 ,   55.52 ,   55.92 ,   55.36 ,   55.92 ,      10372 ,    389
08/09/21 ,   55.55 ,   55.82 ,   55.98 ,   55.42 ,   55.55 ,       7778 ,    368
09/09/21 ,   55.48 ,   55.45 ,   55.93 ,   55.14 ,   55.89 ,       7349 ,    401
10/09/21 ,   55.99 ,   55.96 ,   55.99 ,   55.60 ,   55.90 ,      11993 ,    307
13/09/21 ,   55.48 ,   55.68 ,   56.46 ,   55.47 ,   55.99 ,      10991 ,   1931
14/09/21 ,   55.87 ,   55.90 ,   56.29 ,   55.48 ,   55.48 ,      10817 ,    630
15/09/21 ,   55.04 ,   55.40 ,   55.99 ,   55.00 ,   55.99 ,      24873 ,   4857
16/09/21 ,   55.13 ,   55.07 ,   55.13 ,   54.97 ,   55.13 ,      17221 ,   3584
17/09/21 ,   54.58 ,   54.64 ,   55.13 ,   54.16 ,   55.13 ,      25166 ,   1267
20/09/21 ,   53.83 ,   54.21 ,   55.13 ,   53.81 ,   54.63 ,      14990 ,   2763
21/09/21 ,   54.14 ,   54.27 ,   54.68 ,   54.02 ,   54.24 ,      19438 ,   4849
22/09/21 ,   54.61 ,   54.85 ,   56.12 ,   54.07 ,   54.08 ,      19234 ,   4180
23/09/21 ,   55.97 ,   55.89 ,   56.41 ,   54.74 ,   55.31 ,      13631 ,   2460
24/09/21 ,   56.37 ,   56.39 ,   56.75 ,   56.12 ,   56.70 ,       7289 ,    417
27/09/21 ,   55.57 ,   55.96 ,   56.41 ,   55.39 ,   56.18 ,      19386 ,   1006
28/09/21 ,   54.91 ,   55.20 ,   56.02 ,   54.61 ,   55.89 ,      23446 ,   3056
29/09/21 ,   54.74 ,   55.11 ,   55.52 ,   54.74 ,   55.52 ,      11501 ,   2290
30/09/21 ,   56.49 ,   55.48 ,   56.49 ,   54.84 ,   55.13 ,      17418 ,   1576
01/10/21 ,   56.06 ,   56.17 ,   56.49 ,   55.48 ,   56.49 ,       9392 ,    324
04/10/21 ,   55.42 ,   55.66 ,   56.34 ,   55.31 ,   56.07 ,      16921 ,   1076
05/10/21 ,   55.57 ,   55.60 ,   55.98 ,   55.32 ,   55.94 ,      18235 ,   1685
06/10/21 ,   55.54 ,   55.55 ,   55.91 ,   55.31 ,   55.78 ,      15894 ,    976
07/10/21 ,   55.13 ,   55.32 ,   55.86 ,   54.91 ,   55.47 ,      26325 ,   1041
08/10/21 ,   56.40 ,   55.92 ,   56.46 ,   54.97 ,   55.13 ,       8481 ,    445
11/10/21 ,   56.46 ,   56.42 ,   56.46 ,   56.26 ,   56.40 ,      11924 ,    292
13/10/21 ,   57.25 ,   56.82 ,   57.25 ,   56.40 ,   56.46 ,      13627 ,    348
14/10/21 ,   57.99 ,   57.90 ,   58.20 ,   57.26 ,   57.53 ,      11453 ,    335
15/10/21 ,   58.87 ,   59.22 ,   59.57 ,   58.24 ,   58.47 ,      22598 ,    696
18/10/21 ,   59.68 ,   59.63 ,   59.96 ,   58.87 ,   58.87 ,      16889 ,   1200
19/10/21 ,   59.52 ,   59.67 ,   60.26 ,   59.31 ,   59.31 ,      23816 ,   1002
20/10/21 ,   58.85 ,   59.20 ,   59.73 ,   58.83 ,   59.73 ,      16756 ,   1245
21/10/21 ,   58.68 ,   58.79 ,   59.58 ,   57.85 ,   59.58 ,      20300 ,    954
22/10/21 ,   57.53 ,   57.82 ,   59.01 ,   57.51 ,   58.67 ,      23888 ,   2076
25/10/21 ,   57.26 ,   57.54 ,   58.13 ,   57.12 ,   57.84 ,      14003 ,    950
26/10/21 ,   57.73 ,   58.07 ,   58.78 ,   56.92 ,   57.62 ,       9069 ,    444
27/10/21 ,   57.29 ,   57.81 ,   59.15 ,   56.87 ,   58.02 ,      15996 ,    706
28/10/21 ,   56.77 ,   57.59 ,   58.78 ,   56.77 ,   58.13 ,      15395 ,    638
29/10/21 ,   55.45 ,   56.32 ,   57.37 ,   55.45 ,   57.29 ,      21843 ,   1207
01/11/21 ,   55.48 ,   55.85 ,   56.86 ,   55.35 ,   55.54 ,      17748 ,   1179
03/11/21 ,   56.83 ,   56.29 ,   56.83 ,   55.13 ,   55.17 ,       8360 ,    342
04/11/21 ,   57.52 ,   57.52 ,   58.78 ,   56.77 ,   56.92 ,       9202 ,    260
05/11/21 ,   57.39 ,   57.47 ,   57.52 ,   57.27 ,   57.52 ,       3175 ,    215
08/11/21 ,   56.91 ,   57.07 ,   57.52 ,   56.67 ,   57.45 ,       6585 ,    645
09/11/21 ,   56.07 ,   56.82 ,   57.50 ,   56.06 ,   56.91 ,      10233 ,    376
10/11/21 ,   55.84 ,   56.48 ,   57.51 ,   55.80 ,   56.08 ,       9230 ,    579
11/11/21 ,   55.48 ,   55.54 ,   56.32 ,   55.39 ,   55.93 ,      18133 ,    800
12/11/21 ,   55.45 ,   55.57 ,   56.30 ,   55.17 ,   55.54 ,      12630 ,    793
16/11/21 ,   55.48 ,   55.86 ,   55.95 ,   55.48 ,   55.82 ,       9860 ,    608
17/11/21 ,   55.77 ,   55.58 ,   55.95 ,   55.41 ,   55.93 ,      16093 ,    572
18/11/21 ,   55.39 ,   55.60 ,   55.95 ,   55.32 ,   55.78 ,       9678 ,    480
19/11/21 ,   55.35 ,   55.49 ,   55.93 ,   55.18 ,   55.72 ,      13654 ,   1520
22/11/21 ,   54.97 ,   55.15 ,   55.93 ,   54.45 ,   55.78 ,      19913 ,    979
23/11/21 ,   53.52 ,   54.64 ,   55.48 ,   53.15 ,   55.46 ,      24379 ,    969
24/11/21 ,   53.21 ,   53.38 ,   54.19 ,   51.99 ,   54.19 ,      15355 ,   1713
25/11/21 ,   52.59 ,   53.09 ,   53.62 ,   52.00 ,   53.21 ,      15838 ,    947
26/11/21 ,   53.21 ,   53.13 ,   53.82 ,   52.83 ,   53.02 ,       7587 ,    411
29/11/21 ,   54.02 ,   54.12 ,   54.15 ,   53.26 ,   53.79 ,      23802 ,    370
30/11/21 ,   53.81 ,   53.79 ,   54.15 ,   53.49 ,   53.49 ,      11543 ,    655
01/12/21 ,   53.86 ,   54.05 ,   54.45 ,   53.70 ,   54.15 ,      10469 ,    348
02/12/21 ,   54.37 ,   54.32 ,   54.45 ,   53.76 ,   54.09 ,       6417 ,    318
03/12/21 ,   55.01 ,   55.81 ,   56.86 ,   54.49 ,   55.00 ,      22868 ,   1123
06/12/21 ,   55.68 ,   56.03 ,   56.81 ,   55.00 ,   55.01 ,       9918 ,    458
07/12/21 ,   57.35 ,   56.51 ,   57.35 ,   55.35 ,   56.37 ,      10942 ,    534
08/12/21 ,   56.17 ,   57.16 ,   57.43 ,   55.93 ,   57.35 ,       9343 ,    379
09/12/21 ,   56.33 ,   56.85 ,   57.41 ,   56.24 ,   56.24 ,       4956 ,    827
10/12/21 ,   57.18 ,   57.27 ,   57.70 ,   56.38 ,   57.26 ,       5153 ,    444
13/12/21 ,   57.66 ,   57.71 ,   57.99 ,   57.18 ,   57.18 ,       5994 ,    255
14/12/21 ,   55.26 ,   56.21 ,   58.67 ,   55.16 ,   57.66 ,      41951 ,   2689
15/12/21 ,   57.23 ,   56.49 ,   57.28 ,   55.70 ,   56.67 ,      12641 ,    654
16/12/21 ,   57.41 ,   57.40 ,   57.70 ,   56.85 ,   57.26 ,       4133 ,    286
17/12/21 ,   57.67 ,   57.63 ,   57.96 ,   57.18 ,   57.41 ,      12762 ,   1402
20/12/21 ,   58.57 ,   57.76 ,   58.57 ,   57.14 ,   57.96 ,      18388 ,   1958
21/12/21 ,   57.30 ,   57.87 ,   58.57 ,   57.21 ,   58.57 ,       9370 ,    810
22/12/21 ,   57.60 ,   57.73 ,   58.00 ,   57.41 ,   57.99 ,      10050 ,   1071
23/12/21 ,   59.87 ,   58.66 ,   60.09 ,   57.53 ,   57.60 ,      14264 ,    775
27/12/21 ,   59.62 ,   59.21 ,   59.84 ,   58.49 ,   59.84 ,      16236 ,   1348
28/12/21 ,   59.74 ,   59.89 ,   60.45 ,   59.47 ,   59.72 ,      12186 ,    472
29/12/21 ,   59.89 ,   59.73 ,   60.06 ,   59.59 ,   59.74 ,      11925 ,    406
30/12/21 ,   60.36 ,   60.46 ,   61.00 ,   60.09 ,   60.39 ,       8461 ,    298
03/01/22 ,   59.90 ,   60.14 ,   61.00 ,   59.74 ,   61.00 ,       9445 ,    471
04/01/22 ,   60.09 ,   59.87 ,   60.48 ,   59.11 ,   59.90 ,      13349 ,    538
05/01/22 ,   59.72 ,   59.74 ,   60.09 ,   59.29 ,   60.09 ,      13729 ,    536
06/01/22 ,   59.66 ,   59.78 ,   60.08 ,   59.58 ,   59.58 ,       7074 ,    358
07/01/22 ,   59.19 ,   59.71 ,   59.88 ,   59.12 ,   59.58 ,      17413 ,    967
10/01/22 ,   59.74 ,   59.58 ,   59.74 ,   59.21 ,   59.21 ,      16453 ,   2273
11/01/22 ,   59.63 ,   59.61 ,   59.74 ,   59.40 ,   59.74 ,       6009 ,    271
12/01/22 ,   59.74 ,   59.63 ,   59.74 ,   59.47 ,   59.74 ,       7459 ,    275
13/01/22 ,   59.68 ,   59.69 ,   59.86 ,   59.47 ,   59.74 ,       5985 ,    388
14/01/22 ,   59.55 ,   59.70 ,   59.94 ,   59.40 ,   59.72 ,      15594 ,    724
17/01/22 ,   59.57 ,   59.71 ,   59.94 ,   59.46 ,   59.94 ,       9793 ,    745
18/01/22 ,   57.95 ,   58.68 ,   59.94 ,   57.87 ,   59.61 ,      51944 ,   2651
19/01/22 ,   58.14 ,   58.48 ,   59.10 ,   57.95 ,   58.68 ,      31833 ,   1933
20/01/22 ,   57.40 ,   57.95 ,   58.59 ,   57.38 ,   58.42 ,      38329 ,   4080
21/01/22 ,   57.91 ,   58.40 ,   58.62 ,   57.81 ,   57.81 ,      25672 ,   1019
24/01/22 ,   58.49 ,   58.47 ,   58.59 ,   58.29 ,   58.42 ,      17781 ,   1104
25/01/22 ,   57.91 ,   58.06 ,   58.39 ,   57.91 ,   58.06 ,      26258 ,   2705
26/01/22 ,   57.83 ,   58.17 ,   58.68 ,   57.31 ,   57.82 ,      22306 ,   1297
27/01/22 ,   58.42 ,   58.20 ,   58.42 ,   57.84 ,   57.91 ,      15176 ,    770
28/01/22 ,   58.42 ,   58.45 ,   58.59 ,   58.22 ,   58.41 ,      13181 ,    480
31/01/22 ,   58.39 ,   58.40 ,   58.59 ,   58.23 ,   58.59 ,      10564 ,    764
01/02/22 ,   57.91 ,   58.22 ,   58.59 ,   57.86 ,   58.39 ,      13790 ,   1024
02/02/22 ,   58.20 ,   58.12 ,   58.31 ,   57.82 ,   58.29 ,      14378 ,    612
03/02/22 ,   58.12 ,   57.99 ,   58.42 ,   57.75 ,   58.42 ,      15815 ,    826
04/02/22 ,   58.12 ,   58.02 ,   58.41 ,   57.81 ,   58.12 ,      13129 ,    712
07/02/22 ,   58.12 ,   58.21 ,   58.42 ,   57.73 ,   58.35 ,      11265 ,    639
08/02/22 ,   58.42 ,   58.40 ,   58.49 ,   58.34 ,   58.41 ,       8605 ,    318
09/02/22 ,   58.12 ,   58.21 ,   58.42 ,   57.84 ,   58.34 ,      12704 ,    717
10/02/22 ,   58.34 ,   58.28 ,   58.41 ,   57.90 ,   58.12 ,       8757 ,    387
11/02/22 ,   58.42 ,   58.29 ,   58.42 ,   57.86 ,   58.39 ,      13139 ,   1104
14/02/22 ,   58.34 ,   58.44 ,   58.56 ,   58.34 ,   58.39 ,      15462 ,    536
15/02/22 ,   58.47 ,   58.56 ,   58.62 ,   58.34 ,   58.34 ,      11706 ,    581
16/02/22 ,   58.45 ,   58.54 ,   58.62 ,   58.42 ,   58.61 ,      12404 ,    857
17/02/22 ,   58.01 ,   58.36 ,   58.98 ,   57.82 ,   58.45 ,      26988 ,    973
18/02/22 ,   58.07 ,   58.12 ,   58.60 ,   57.68 ,   58.28 ,      28056 ,   1634
21/02/22 ,   58.28 ,   58.09 ,   58.29 ,   58.02 ,   58.07 ,      17196 ,   1534
22/02/22 ,   58.22 ,   58.05 ,   58.29 ,   57.70 ,   58.28 ,      16297 ,    969
23/02/22 ,   58.23 ,   58.29 ,   58.48 ,   57.81 ,   57.81 ,      19554 ,    849
24/02/22 ,   58.23 ,   58.28 ,   58.60 ,   57.87 ,   58.22 ,      20722 ,    736
25/02/22 ,   58.37 ,   58.29 ,   58.54 ,   58.02 ,   58.29 ,      15907 ,   1378
02/03/22 ,   59.11 ,   58.85 ,   59.63 ,   58.36 ,   58.38 ,      13040 ,    651
03/03/22 ,   59.28 ,   59.18 ,   59.55 ,   58.60 ,   59.11 ,      11128 ,    659
04/03/22 ,   59.55 ,   59.78 ,   60.54 ,   59.22 ,   59.28 ,      12840 ,    485
07/03/22 ,   60.05 ,   60.21 ,   60.60 ,   59.55 ,   59.55 ,      11944 ,    568
08/03/22 ,   60.39 ,   60.10 ,   60.46 ,   59.62 ,   60.05 ,       5943 ,    352
09/03/22 ,   60.19 ,   60.23 ,   60.47 ,   59.86 ,   60.39 ,       7245 ,    384
10/03/22 ,   59.56 ,   59.70 ,   60.19 ,   59.56 ,   59.74 ,      10392 ,    991
11/03/22 ,   59.56 ,   59.96 ,   60.39 ,   58.92 ,   59.57 ,      12276 ,    621
14/03/22 ,   60.15 ,   59.66 ,   60.18 ,   59.23 ,   59.82 ,       7246 ,    363
15/03/22 ,   59.35 ,   60.19 ,   60.75 ,   59.32 ,   60.16 ,      10793 ,    599
16/03/22 ,   60.53 ,   60.40 ,   60.53 ,   60.13 ,   60.18 ,       8220 ,    635
17/03/22 ,   60.24 ,   60.13 ,   60.53 ,   59.36 ,   60.52 ,      14069 ,    771
18/03/22 ,   60.13 ,   60.33 ,   60.76 ,   59.57 ,   60.37 ,      11602 ,    627
21/03/22 ,   59.74 ,   59.90 ,   60.53 ,   59.43 ,   60.19 ,      13321 ,   1019
22/03/22 ,   59.85 ,   60.09 ,   60.38 ,   59.74 ,   60.38 ,      11415 ,    482
23/03/22 ,   59.52 ,   59.68 ,   60.19 ,   59.11 ,   59.74 ,      22106 ,   1980
24/03/22 ,   59.45 ,   59.62 ,   60.07 ,   58.90 ,   59.78 ,      28024 ,   1474
25/03/22 ,   59.74 ,   59.61 ,   60.08 ,   58.29 ,   59.45 ,      19077 ,    692
28/03/22 ,   59.62 ,   60.05 ,   60.60 ,   59.62 ,   60.08 ,      23612 ,    993
29/03/22 ,   60.54 ,   60.21 ,   60.54 ,   59.89 ,   59.99 ,      17683 ,    506
30/03/22 ,   61.02 ,   60.68 ,   61.25 ,   60.13 ,   60.54 ,      15019 ,    635
31/03/22 ,   61.29 ,   61.46 ,   61.67 ,   61.03 ,   61.24 ,      16395 ,    711
01/04/22 ,   61.73 ,   61.78 ,   61.91 ,   61.37 ,   61.62 ,      14462 ,    709
04/04/22 ,   61.91 ,   61.83 ,   61.91 ,   61.49 ,   61.73 ,      21567 ,    915
05/04/22 ,   61.95 ,   62.06 ,   62.26 ,   61.91 ,   61.91 ,      14655 ,    684
06/04/22 ,   60.80 ,   61.48 ,   62.31 ,   60.63 ,   62.26 ,      23896 ,   1168
07/04/22 ,   61.85 ,   61.83 ,   62.50 ,   61.19 ,   61.69 ,      19494 ,    718
08/04/22 ,   61.92 ,   61.96 ,   62.54 ,   61.37 ,   61.93 ,      12968 ,    839
11/04/22 ,   62.13 ,   61.99 ,   62.44 ,   61.31 ,   62.30 ,      22530 ,   1044
12/04/22 ,   61.60 ,   61.79 ,   62.49 ,   61.16 ,   62.29 ,      25537 ,   2436
13/04/22 ,   61.90 ,   61.71 ,   61.92 ,   61.29 ,   61.29 ,      12780 ,    625
14/04/22 ,   61.91 ,   61.84 ,   61.92 ,   61.29 ,   61.92 ,      15078 ,    926
18/04/22 ,   62.54 ,   62.02 ,   62.54 ,   61.64 ,   61.92 ,      23511 ,    855
19/04/22 ,   62.60 ,   62.65 ,   62.82 ,   62.24 ,   62.57 ,      16885 ,    686
20/04/22 ,   62.33 ,   62.37 ,   62.77 ,   61.93 ,   62.61 ,      12478 ,    766
22/04/22 ,   61.34 ,   61.67 ,   62.89 ,   61.05 ,   62.46 ,      33045 ,   4051
25/04/22 ,   61.59 ,   61.51 ,   62.44 ,   60.84 ,   62.34 ,      28452 ,   3136
26/04/22 ,   61.79 ,   61.71 ,   61.83 ,   61.58 ,   61.79 ,      11532 ,    903
27/04/22 ,   61.06 ,   61.75 ,   62.62 ,   61.06 ,   61.79 ,      28900 ,   1430
28/04/22 ,   61.02 ,   61.11 ,   61.79 ,   60.90 ,   61.79 ,      17683 ,   1530
29/04/22 ,   61.59 ,   61.37 ,   61.83 ,   61.11 ,   61.11 ,      15482 ,   1013
02/05/22 ,   61.81 ,   61.88 ,   62.13 ,   61.71 ,   61.71 ,      10974 ,   1469
03/05/22 ,   61.18 ,   61.54 ,   62.16 ,   61.03 ,   62.05 ,      19556 ,   2723
04/05/22 ,   61.12 ,   61.24 ,   61.80 ,   60.89 ,   61.56 ,      12920 ,    777
05/05/22 ,   61.32 ,   61.15 ,   61.48 ,   61.00 ,   61.10 ,      10665 ,    691
06/05/22 ,   61.52 ,   61.37 ,   61.52 ,   61.17 ,   61.31 ,      10029 ,    677
09/05/22 ,   61.06 ,   61.34 ,   62.05 ,   61.03 ,   61.52 ,      15093 ,    989
10/05/22 ,   61.20 ,   61.19 ,   61.52 ,   60.90 ,   61.17 ,       8206 ,    608
11/05/22 ,   60.54 ,   60.99 ,   61.51 ,   60.48 ,   61.20 ,      16256 ,   1080
12/05/22 ,   59.68 ,   60.19 ,   61.14 ,   59.68 ,   60.47 ,      32153 ,   1858
13/05/22 ,   60.17 ,   59.89 ,   60.30 ,   59.67 ,   59.72 ,      20317 ,   1945
16/05/22 ,   61.96 ,   61.35 ,   62.05 ,   60.26 ,   60.36 ,      32746 ,   1734
17/05/22 ,   61.71 ,   61.68 ,   61.79 ,   61.55 ,   61.79 ,      16744 ,   1390
18/05/22 ,   61.43 ,   61.49 ,   61.79 ,   61.17 ,   61.72 ,      12877 ,    911
19/05/22 ,   61.29 ,   61.46 ,   61.96 ,   61.05 ,   61.85 ,      14875 ,    771
20/05/22 ,   61.39 ,   61.34 ,   61.70 ,   61.07 ,   61.30 ,       8892 ,    817
23/05/22 ,   60.98 ,   61.07 ,   61.71 ,   60.51 ,   61.39 ,      22964 ,   1155
24/05/22 ,   60.84 ,   60.65 ,   61.06 ,   60.27 ,   61.06 ,      17875 ,   2358
25/05/22 ,   60.63 ,   60.90 ,   61.07 ,   60.44 ,   60.86 ,      10395 ,    793
26/05/22 ,   61.07 ,   61.06 ,   61.71 ,   60.47 ,   60.79 ,      15978 ,    848
27/05/22 ,   61.69 ,   61.46 ,   61.75 ,   61.06 ,   61.07 ,      10349 ,    604
30/05/22 ,   62.26 ,   61.91 ,   62.38 ,   61.63 ,   61.69 ,       8112 ,    704
31/05/22 ,   62.91 ,   62.80 ,   62.93 ,   62.38 ,   62.57 ,      13240 ,   1156
01/06/22 ,   62.72 ,   62.92 ,   63.30 ,   62.39 ,   63.01 ,      15688 ,   1528
02/06/22 ,   62.43 ,   62.50 ,   62.98 ,   62.16 ,   62.74 ,      13117 ,   2108
03/06/22 ,   62.18 ,   62.05 ,   62.98 ,   61.75 ,   62.43 ,      17855 ,   1358
06/06/22 ,   62.46 ,   62.54 ,   62.97 ,   62.03 ,   62.74 ,       9345 ,   1318
07/06/22 ,   62.36 ,   62.37 ,   62.61 ,   62.03 ,   62.46 ,      17081 ,   1905
08/06/22 ,   62.53 ,   62.32 ,   62.59 ,   62.13 ,   62.36 ,      12894 ,   1176
09/06/22 ,   62.77 ,   62.45 ,   62.83 ,   62.04 ,   62.60 ,      15686 ,   1518
10/06/22 ,   62.11 ,   62.41 ,   62.98 ,   62.04 ,   62.77 ,      18337 ,   1283
13/06/22 ,   61.82 ,   62.07 ,   62.71 ,   61.79 ,   62.16 ,      15345 ,   1036
14/06/22 ,   62.16 ,   62.07 ,   62.46 ,   61.79 ,   62.02 ,      18202 ,   1002
15/06/22 ,   61.95 ,   62.17 ,   62.41 ,   61.80 ,   62.16 ,      12371 ,    976
17/06/22 ,   62.68 ,   62.13 ,   62.68 ,   61.84 ,   61.95 ,      16023 ,   1032
20/06/22 ,   63.08 ,   62.55 ,   63.08 ,   62.15 ,   62.64 ,      20656 ,   1300
21/06/22 ,   62.76 ,   62.64 ,   63.08 ,   62.04 ,   63.08 ,      23682 ,   1598
22/06/22 ,   61.63 ,   61.98 ,   62.74 ,   61.63 ,   62.74 ,      19639 ,   1724
23/06/22 ,   60.20 ,   60.25 ,   61.10 ,   59.67 ,   61.00 ,      40772 ,   2321
24/06/22 ,   60.31 ,   60.32 ,   60.57 ,   60.17 ,   60.21 ,      16363 ,   1330
27/06/22 ,   59.96 ,   60.19 ,   60.93 ,   59.66 ,   60.31 ,      28015 ,   1427
28/06/22 ,   60.64 ,   60.52 ,   61.00 ,   60.05 ,   60.05 ,      15611 ,   1188
29/06/22 ,   60.71 ,   60.88 ,   61.93 ,   60.64 ,   60.80 ,      15486 ,   1062
30/06/22 ,   60.75 ,   60.73 ,   60.80 ,   60.56 ,   60.71 ,      12164 ,    896
01/07/22 ,   60.12 ,   60.37 ,   60.72 ,   60.03 ,   60.70 ,      14008 ,   1544
04/07/22 ,   60.17 ,   59.96 ,   60.41 ,   59.66 ,   60.13 ,      12939 ,   1496
05/07/22 ,   59.75 ,   60.03 ,   60.34 ,   59.75 ,   60.17 ,       9818 ,   1266
06/07/22 ,   59.63 ,   59.70 ,   59.79 ,   59.58 ,   59.79 ,      10170 ,    855
07/07/22 ,   59.15 ,   59.60 ,   60.14 ,   59.15 ,   59.52 ,      15965 ,   1766
08/07/22 ,   59.30 ,   59.53 ,   59.67 ,   59.20 ,   59.22 ,      13745 ,   1208
11/07/22 ,   59.50 ,   59.54 ,   60.30 ,   58.99 ,   59.20 ,      17492 ,   1259
12/07/22 ,   58.86 ,   59.29 ,   60.03 ,   58.68 ,   59.43 ,      19080 ,   1491
13/07/22 ,   59.68 ,   59.22 ,   59.99 ,   58.87 ,   59.00 ,      19237 ,   1195
14/07/22 ,   60.34 ,   60.10 ,   60.34 ,   59.68 ,   59.68 ,       8613 ,    787
15/07/22 ,   60.32 ,   60.29 ,   60.32 ,   59.94 ,   60.20 ,      11080 ,    748
18/07/22 ,   60.47 ,   60.48 ,   61.00 ,   60.20 ,   60.31 ,      11899 ,    899
19/07/22 ,   59.70 ,   60.24 ,   60.64 ,   59.68 ,   60.47 ,      16318 ,   1413
20/07/22 ,   59.55 ,   59.86 ,   60.45 ,   59.55 ,   60.04 ,      16906 ,   1993
21/07/22 ,   59.55 ,   59.52 ,   60.18 ,   58.91 ,   59.59 ,      15759 ,   1430
22/07/22 ,   59.76 ,   59.44 ,   60.09 ,   59.33 ,   59.55 ,       9996 ,   1527
25/07/22 ,   59.22 ,   59.55 ,   60.14 ,   59.22 ,   59.76 ,      16075 ,   1790
26/07/22 ,   59.26 ,   59.34 ,   59.86 ,   59.22 ,   59.29 ,      11451 ,   2313
27/07/22 ,   58.68 ,   58.94 ,   59.25 ,   58.65 ,   59.24 ,      17448 ,   1212
28/07/22 ,   58.61 ,   58.42 ,   58.68 ,   58.26 ,   58.61 ,      16836 ,   1882
29/07/22 ,   58.87 ,   58.71 ,   58.87 ,   58.26 ,   58.61 ,      27119 ,   3644
01/08/22 ,   58.87 ,   58.82 ,   59.25 ,   58.44 ,   58.49 ,      18610 ,   1974
02/08/22 ,   59.04 ,   59.12 ,   60.09 ,   58.88 ,   58.90 ,      10020 ,   1632
03/08/22 ,   60.22 ,   60.08 ,   60.48 ,   59.09 ,   59.32 ,      12095 ,    791
04/08/22 ,   61.42 ,   61.00 ,   61.42 ,   60.31 ,   60.44 ,      15969 ,   1395
05/08/22 ,   61.17 ,   61.22 ,   61.43 ,   60.89 ,   61.43 ,      10191 ,    722
08/08/22 ,   62.00 ,   61.74 ,   62.00 ,   61.32 ,   61.34 ,      12403 ,    899
09/08/22 ,   62.32 ,   62.30 ,   62.50 ,   62.00 ,   62.00 ,      11423 ,   1099
10/08/22 ,   62.72 ,   62.82 ,   63.11 ,   62.28 ,   62.30 ,      11283 ,    824
11/08/22 ,   61.84 ,   62.23 ,   62.91 ,   61.54 ,   62.74 ,      22440 ,   2337
12/08/22 ,   62.20 ,   62.26 ,   62.57 ,   61.84 ,   61.84 ,      24181 ,   2199
15/08/22 ,   62.98 ,   62.77 ,   63.00 ,   62.23 ,   62.23 ,      15296 ,   1591
16/08/22 ,   63.49 ,   63.33 ,   63.98 ,   63.02 ,   63.14 ,      19633 ,   1269
17/08/22 ,   62.13 ,   62.61 ,   63.49 ,   61.90 ,   63.49 ,      30318 ,   2801
18/08/22 ,   62.32 ,   62.68 ,   63.04 ,   62.26 ,   62.59 ,      25491 ,   2458
19/08/22 ,   63.01 ,   63.01 ,   63.25 ,   62.53 ,   62.53 ,       9787 ,   1124
22/08/22 ,   63.25 ,   63.26 ,   63.68 ,   63.01 ,   63.02 ,      15054 ,   1129
23/08/22 ,   63.74 ,   63.54 ,   63.74 ,   63.23 ,   63.64 ,      16635 ,    865
24/08/22 ,   64.67 ,   64.50 ,   64.67 ,   63.84 ,   63.84 ,      11811 ,    890
25/08/22 ,   63.87 ,   64.17 ,   64.77 ,   63.55 ,   64.67 ,      17428 ,   1508
26/08/22 ,   64.71 ,   64.14 ,   64.71 ,   63.00 ,   64.19 ,       9935 ,    942
29/08/22 ,   65.71 ,   64.89 ,   66.35 ,   64.38 ,   64.71 ,      26688 ,   2879
30/08/22 ,   65.33 ,   65.14 ,   66.28 ,   64.58 ,   65.71 ,      11950 ,   1508
31/08/22 ,   65.10 ,   65.40 ,   65.95 ,   64.90 ,   65.53 ,      13263 ,   1185
01/09/22 ,   64.97 ,   64.98 ,   65.33 ,   64.35 ,   65.10 ,      14912 ,   2100
02/09/22 ,   65.33 ,   65.46 ,   66.46 ,   64.98 ,   65.26 ,      20198 ,   1809
05/09/22 ,   65.62 ,   65.38 ,   66.43 ,   64.98 ,   65.58 ,      20412 ,   3046
06/09/22 ,   65.64 ,   65.92 ,   66.25 ,   65.62 ,   65.90 ,      13707 ,   1739
08/09/22 ,   65.32 ,   65.43 ,   65.95 ,   64.85 ,   65.64 ,      14289 ,   1291
09/09/22 ,   65.33 ,   65.33 ,   65.59 ,   65.14 ,   65.32 ,      16940 ,   1471
12/09/22 ,   66.12 ,   65.85 ,   66.23 ,   65.31 ,   65.33 ,      15429 ,    844
13/09/22 ,   66.40 ,   66.46 ,   66.90 ,   65.97 ,   66.12 ,      13059 ,    944
14/09/22 ,   66.19 ,   66.17 ,   66.58 ,   65.33 ,   66.41 ,      12827 ,    968
15/09/22 ,   66.75 ,   66.56 ,   66.80 ,   66.19 ,   66.46 ,      12544 ,    897
16/09/22 ,   66.28 ,   66.41 ,   67.23 ,   65.75 ,   66.83 ,      22804 ,   3295
19/09/22 ,   66.86 ,   66.82 ,   67.23 ,   66.42 ,   66.48 ,      13234 ,   1287
20/09/22 ,   66.89 ,   66.88 ,   67.03 ,   66.59 ,   66.86 ,       9320 ,    894
21/09/22 ,   66.49 ,   66.63 ,   67.02 ,   66.29 ,   66.90 ,      18087 ,   1502
22/09/22 ,   66.51 ,   66.58 ,   66.93 ,   66.20 ,   66.51 ,      19605 ,   1118
23/09/22 ,   66.85 ,   66.56 ,   66.85 ,   66.36 ,   66.45 ,      15001 ,   1098
26/09/22 ,   66.13 ,   66.44 ,   66.85 ,   65.85 ,   66.85 ,      20987 ,   1389
27/09/22 ,   66.25 ,   66.19 ,   66.36 ,   65.92 ,   66.14 ,       9459 ,   1155
28/09/22 ,   65.93 ,   66.09 ,   66.29 ,   65.85 ,   66.25 ,       7219 ,    629
29/09/22 ,   65.64 ,   65.89 ,   66.19 ,   65.53 ,   65.93 ,      21820 ,   1775
30/09/22 ,   66.16 ,   65.90 ,   66.19 ,   65.20 ,   65.20 ,      12993 ,    808
03/10/22 ,   66.27 ,   66.19 ,   66.33 ,   66.01 ,   66.19 ,      15280 ,   1203
04/10/22 ,   66.51 ,   66.49 ,   66.75 ,   66.19 ,   66.28 ,      10066 ,    694
05/10/22 ,   66.97 ,   66.90 ,   67.11 ,   66.51 ,   66.51 ,      11750 ,    752
06/10/22 ,   66.82 ,   66.88 ,   67.11 ,   66.20 ,   66.94 ,      12075 ,    791
07/10/22 ,   66.29 ,   66.57 ,   67.11 ,   66.05 ,   67.03 ,      17043 ,   2273
10/10/22 ,   66.30 ,   66.56 ,   67.02 ,   65.91 ,   66.36 ,      23473 ,   1391
11/10/22 ,   65.83 ,   66.27 ,   66.96 ,   65.79 ,   66.42 ,      18548 ,   1601
13/10/22 ,   65.93 ,   66.07 ,   66.45 ,   65.75 ,   65.88 ,       9962 ,    937
14/10/22 ,   65.85 ,   65.99 ,   66.48 ,   65.83 ,   66.36 ,      26489 ,   1306
17/10/22 ,   66.51 ,   66.30 ,   66.51 ,   65.98 ,   66.24 ,      12338 ,   1256
18/10/22 ,   66.22 ,   66.36 ,   66.76 ,   66.00 ,   66.51 ,      19935 ,   1209
19/10/22 ,   66.33 ,   66.55 ,   67.15 ,   66.21 ,   66.22 ,      16201 ,    966
20/10/22 ,   66.29 ,   66.47 ,   67.15 ,   66.05 ,   66.35 ,      14177 ,    831
21/10/22 ,   66.51 ,   66.60 ,   66.88 ,   66.40 ,   66.88 ,      13722 ,    969
24/10/22 ,   65.78 ,   66.48 ,   66.90 ,   65.75 ,   66.69 ,      18052 ,   1673
25/10/22 ,   66.60 ,   66.69 ,   67.05 ,   66.08 ,   66.27 ,      15649 ,   1673
26/10/22 ,   65.48 ,   65.96 ,   66.70 ,   65.48 ,   66.60 ,      19614 ,   2209
27/10/22 ,   65.78 ,   65.78 ,   66.28 ,   65.48 ,   65.49 ,       9738 ,   1134
28/10/22 ,   65.78 ,   65.81 ,   66.29 ,   65.71 ,   66.12 ,       9622 ,   1028
31/10/22 ,   65.53 ,   65.59 ,   65.78 ,   65.40 ,   65.77 ,      12577 ,   1820
01/11/22 ,   65.07 ,   65.43 ,   66.03 ,   64.88 ,   65.53 ,      16748 ,   1284
03/11/22 ,   65.13 ,   65.38 ,   65.67 ,   65.13 ,   65.36 ,      11217 ,   1117
04/11/22 ,   65.05 ,   65.19 ,   65.77 ,   64.68 ,   65.39 ,      22692 ,   1442
07/11/22 ,   64.85 ,   64.90 ,   65.28 ,   64.74 ,   64.99 ,      12286 ,   1149
08/11/22 ,   64.63 ,   64.76 ,   65.05 ,   64.47 ,   64.85 ,      13692 ,   1169
09/11/22 ,   64.74 ,   64.66 ,   64.85 ,   64.44 ,   64.78 ,      16019 ,   2644
10/11/22 ,   64.44 ,   64.66 ,   64.78 ,   64.44 ,   64.74 ,      10510 ,    929
11/11/22 ,   64.39 ,   64.35 ,   64.84 ,   64.19 ,   64.44 ,      12877 ,   1000
14/11/22 ,   65.35 ,   65.09 ,   65.64 ,   64.39 ,   64.39 ,      18218 ,   1113
16/11/22 ,   64.40 ,   64.78 ,   65.72 ,   64.40 ,   65.35 ,      22626 ,   2087
17/11/22 ,   63.68 ,   63.84 ,   64.73 ,   63.28 ,   64.40 ,      19907 ,   1291
18/11/22 ,   63.73 ,   63.77 ,   64.23 ,   63.49 ,   63.68 ,      17775 ,   1067
21/11/22 ,   61.87 ,   63.12 ,   64.13 ,   61.87 ,   63.61 ,      24691 ,   1186
22/11/22 ,   60.79 ,   61.75 ,   63.17 ,   60.35 ,   62.62 ,      26246 ,   2647
23/11/22 ,   59.74 ,   60.46 ,   61.59 ,   59.63 ,   60.82 ,      22713 ,   1888
24/11/22 ,   60.86 ,   60.47 ,   60.91 ,   60.10 ,   60.15 ,       7629 ,    646
25/11/22 ,   60.38 ,   60.37 ,   60.84 ,   60.17 ,   60.84 ,      14042 ,   1238
28/11/22 ,   59.68 ,   60.40 ,   60.98 ,   59.68 ,   60.38 ,      21220 ,   1390
29/11/22 ,   59.14 ,   59.71 ,   60.78 ,   59.10 ,   60.78 ,      24451 ,   1662
30/11/22 ,   60.00 ,   59.79 ,   60.16 ,   59.14 ,   59.18 ,      17397 ,   1658
01/12/22 ,   60.19 ,   60.19 ,   60.87 ,   59.55 ,   60.07 ,      24895 ,   3520
02/12/22 ,   60.52 ,   60.34 ,   60.79 ,   60.12 ,   60.17 ,      14119 ,   1180
05/12/22 ,   61.57 ,   60.90 ,   61.59 ,   60.32 ,   60.52 ,      13700 ,   1431
06/12/22 ,   61.44 ,   61.43 ,   62.35 ,   61.00 ,   61.59 ,       9428 ,   1041
07/12/22 ,   62.64 ,   62.16 ,   62.64 ,   61.61 ,   61.73 ,       6880 ,    697
08/12/22 ,   62.27 ,   62.16 ,   62.62 ,   61.71 ,   62.43 ,      12488 ,    805
09/12/22 ,   62.26 ,   62.18 ,   62.50 ,   61.71 ,   62.27 ,       8334 ,    611
12/12/22 ,   62.64 ,   62.54 ,   62.64 ,   62.27 ,   62.27 ,      13539 ,   1586
13/12/22 ,   62.64 ,   62.09 ,   62.98 ,   61.44 ,   62.65 ,      28969 ,   3355
14/12/22 ,   62.57 ,   62.48 ,   62.95 ,   62.02 ,   62.64 ,      12410 ,    961
15/12/22 ,   60.98 ,   61.79 ,   62.96 ,   60.92 ,   62.57 ,      17278 ,   1456
16/12/22 ,   61.00 ,   61.13 ,   62.11 ,   60.98 ,   62.11 ,      14437 ,   1616
19/12/22 ,   61.00 ,   60.99 ,   61.58 ,   60.52 ,   61.00 ,      17140 ,   1343
20/12/22 ,   61.03 ,   60.89 ,   61.55 ,   60.11 ,   61.54 ,      22510 ,   2994
21/12/22 ,   59.76 ,   60.26 ,   62.20 ,   59.63 ,   61.03 ,      27108 ,   6409
22/12/22 ,   60.33 ,   60.21 ,   60.87 ,   59.81 ,   59.81 ,      19228 ,    962
23/12/22 ,   61.64 ,   61.07 ,   62.13 ,   60.34 ,   60.34 ,       9904 ,   1199
26/12/22 ,   62.87 ,   63.16 ,   64.16 ,   61.65 ,   61.71 ,       9309 ,   1060
27/12/22 ,   62.88 ,   63.09 ,   63.95 ,   62.59 ,   62.88 ,      10774 ,    725
28/12/22 ,   64.30 ,   64.06 ,   65.60 ,   62.88 ,   62.88 ,      20181 ,   2325
29/12/22 ,   64.24 ,   64.33 ,   65.57 ,   63.64 ,   64.34 ,      10859 ,    740
02/01/23 ,   64.13 ,   64.12 ,   64.54 ,   63.23 ,   64.24 ,       9195 ,   1196
03/01/23 ,   64.33 ,   64.19 ,   64.48 ,   63.89 ,   64.13 ,       7757 ,    753
04/01/23 ,   63.68 ,   63.68 ,   64.42 ,   62.88 ,   64.42 ,      10481 ,    711
05/01/23 ,   63.75 ,   63.33 ,   63.75 ,   62.94 ,   63.56 ,       9381 ,    978
06/01/23 ,   63.50 ,   63.44 ,   63.74 ,   62.95 ,   63.74 ,       9222 ,    923
09/01/23 ,   64.43 ,   63.65 ,   64.43 ,   63.03 ,   63.50 ,      10789 ,    823
10/01/23 ,   63.88 ,   63.87 ,   64.39 ,   63.60 ,   64.39 ,      10181 ,   1158
11/01/23 ,   64.56 ,   64.27 ,   64.56 ,   63.59 ,   63.89 ,      23626 ,   2203
12/01/23 ,   63.63 ,   63.98 ,   64.48 ,   63.63 ,   64.42 ,      11316 ,    903
13/01/23 ,   63.63 ,   64.33 ,   65.15 ,   63.63 ,   63.68 ,      25216 ,   4182
16/01/23 ,   65.13 ,   64.25 ,   65.13 ,   63.43 ,   63.63 ,      16600 ,   1152
17/01/23 ,   64.84 ,   64.64 ,   65.13 ,   63.91 ,   64.84 ,      35838 ,   4111
18/01/23 ,   64.24 ,   64.31 ,   64.82 ,   64.02 ,   64.82 ,      18080 ,    998
19/01/23 ,   62.06 ,   63.33 ,   64.78 ,   61.75 ,   64.39 ,      27472 ,   2779
20/01/23 ,   61.95 ,   62.66 ,   63.44 ,   61.69 ,   62.24 ,      27305 ,   2276
23/01/23 ,   61.56 ,   61.75 ,   62.93 ,   61.39 ,   61.95 ,      21295 ,   2914
24/01/23 ,   61.56 ,   61.44 ,   62.03 ,   61.32 ,   61.68 ,      12800 ,   1574
25/01/23 ,   61.37 ,   61.40 ,   61.75 ,   61.10 ,   61.56 ,      18483 ,   3720
26/01/23 ,   61.75 ,   61.29 ,   61.75 ,   61.03 ,   61.37 ,      20487 ,   4411
27/01/23 ,   61.33 ,   61.51 ,   61.75 ,   61.10 ,   61.75 ,      14937 ,   1558
30/01/23 ,   60.06 ,   60.19 ,   62.00 ,   59.35 ,   61.43 ,      41445 ,   8872
31/01/23 ,   61.75 ,   61.28 ,   62.27 ,   60.10 ,   60.21 ,      20623 ,   2003
01/02/23 ,   61.63 ,   61.75 ,   62.27 ,   60.98 ,   61.75 ,       9342 ,   1232
02/02/23 ,   61.62 ,   61.41 ,   61.63 ,   60.95 ,   61.37 ,       7433 ,    818
03/02/23 ,   61.08 ,   60.93 ,   61.62 ,   60.37 ,   61.39 ,      12692 ,   1024
06/02/23 ,   60.82 ,   61.02 ,   61.57 ,   60.73 ,   61.08 ,      10322 ,    966
07/02/23 ,   60.38 ,   60.88 ,   61.22 ,   60.37 ,   61.12 ,       8529 ,   1098
08/02/23 ,   60.40 ,   60.39 ,   60.63 ,   60.09 ,   60.40 ,       7906 ,    815
09/02/23 ,   60.06 ,   60.17 ,   60.49 ,   59.69 ,   60.40 ,      10335 ,   1552
10/02/23 ,   59.71 ,   59.63 ,   59.81 ,   59.35 ,   59.81 ,      12512 ,   1117
13/02/23 ,   59.60 ,   59.67 ,   59.97 ,   59.40 ,   59.71 ,      11159 ,   1021
14/02/23 ,   59.97 ,   59.89 ,   60.27 ,   59.57 ,   59.57 ,      11345 ,   2055
15/02/23 ,   60.55 ,   60.42 ,   61.37 ,   59.97 ,   60.06 ,      17509 ,   1311
16/02/23 ,   60.33 ,   60.20 ,   61.05 ,   59.92 ,   60.55 ,      13482 ,   1630
17/02/23 ,   60.65 ,   60.62 ,   61.05 ,   60.15 ,   60.33 ,       9402 ,    873
22/02/23 ,   60.19 ,   60.13 ,   60.60 ,   59.83 ,   60.14 ,      11880 ,   1510
23/02/23 ,   59.68 ,   60.05 ,   60.51 ,   59.57 ,   60.25 ,      16098 ,   1689
24/02/23 ,   60.13 ,   59.98 ,   60.21 ,   59.68 ,   59.68 ,      13687 ,   1069
27/02/23 ,   60.11 ,   60.25 ,   60.54 ,   59.92 ,   60.13 ,      13164 ,   1154
28/02/23 ,   58.86 ,   60.03 ,   60.57 ,   57.74 ,   60.11 ,      18929 ,   1420
01/03/23 ,   57.22 ,   57.83 ,   59.78 ,   57.18 ,   58.86 ,      49524 ,   5095
02/03/23 ,   58.04 ,   58.02 ,   58.47 ,   57.48 ,   57.48 ,      14005 ,   1189
03/03/23 ,   59.91 ,   58.66 ,   59.91 ,   58.04 ,   58.53 ,      10690 ,   1077
06/03/23 ,   58.70 ,   59.21 ,   59.90 ,   58.45 ,   59.90 ,      12733 ,   1106
07/03/23 ,   59.26 ,   59.17 ,   59.48 ,   58.70 ,   58.70 ,      10945 ,   1257
08/03/23 ,   59.01 ,   59.11 ,   59.26 ,   58.70 ,   59.21 ,      13961 ,   1168
09/03/23 ,   58.74 ,   59.05 ,   59.48 ,   58.57 ,   59.04 ,      11222 ,    899
10/03/23 ,   58.37 ,   58.68 ,   59.18 ,   58.22 ,   58.78 ,      11583 ,    925
13/03/23 ,   58.33 ,   58.47 ,   58.87 ,   58.04 ,   58.37 ,       9670 ,   1004
14/03/23 ,   58.71 ,   58.67 ,   59.46 ,   58.18 ,   58.33 ,      11591 ,   1135
15/03/23 ,   59.21 ,   59.15 ,   59.49 ,   58.86 ,   59.34 ,      11098 ,    951
16/03/23 ,   58.51 ,   59.03 ,   59.38 ,   58.45 ,   59.21 ,       9941 ,   1561
17/03/23 ,   59.24 ,   59.18 ,   59.48 ,   58.53 ,   58.53 ,       8200 ,    711
20/03/23 ,   59.68 ,   59.26 ,   59.70 ,   58.62 ,   59.24 ,       8737 ,   1108
21/03/23 ,   58.49 ,   58.94 ,   59.66 ,   58.34 ,   59.10 ,      19772 ,   1341
22/03/23 ,   58.14 ,   58.29 ,   58.98 ,   57.86 ,   58.52 ,      10519 ,    888
23/03/23 ,   58.88 ,   58.38 ,   58.92 ,   58.19 ,   58.25 ,       6124 ,    653
24/03/23 ,   58.36 ,   58.78 ,   59.08 ,   58.24 ,   58.88 ,       8284 ,   1203
27/03/23 ,   58.11 ,   58.24 ,   59.01 ,   58.01 ,   58.41 ,      13662 ,   1657
28/03/23 ,   57.70 ,   57.71 ,   58.14 ,   57.34 ,   58.11 ,      21315 ,   2027
29/03/23 ,   56.93 ,   57.20 ,   57.69 ,   56.84 ,   57.68 ,      13906 ,   1764
30/03/23 ,   57.36 ,   57.17 ,   57.69 ,   56.96 ,   57.00 ,      24386 ,   2478
31/03/23 ,   59.10 ,   58.25 ,   59.10 ,   57.34 ,   57.36 ,      16674 ,   3500
03/04/23 ,   58.88 ,   58.92 ,   59.52 ,   58.37 ,   59.10 ,      10494 ,    909
04/04/23 ,   57.96 ,   58.15 ,   58.88 ,   57.81 ,   58.88 ,      12677 ,   1035
05/04/23 ,   57.66 ,   57.47 ,   57.96 ,   57.13 ,   57.95 ,      12838 ,   1067
06/04/23 ,   57.60 ,   57.46 ,   57.71 ,   57.36 ,   57.71 ,      12433 ,   1158
10/04/23 ,   58.23 ,   57.98 ,   58.23 ,   57.60 ,   57.60 ,      13293 ,   1281
11/04/23 ,   59.46 ,   59.16 ,   59.75 ,   58.06 ,   58.21 ,      13377 ,    947
12/04/23 ,   60.52 ,   60.06 ,   60.63 ,   59.10 ,   59.45 ,       9637 ,    670
13/04/23 ,   61.39 ,   61.17 ,   61.71 ,   60.14 ,   60.14 ,       9170 ,    770
14/04/23 ,   61.84 ,   61.45 ,   62.59 ,   60.19 ,   61.38 ,      16847 ,   1131
17/04/23 ,   63.26 ,   62.72 ,   63.33 ,   61.88 ,   61.88 ,      15129 ,    975
18/04/23 ,   61.80 ,   62.96 ,   63.95 ,   61.80 ,   63.31 ,      11476 ,    979
19/04/23 ,   61.90 ,   62.09 ,   62.49 ,   61.90 ,   62.05 ,       7704 ,    560
20/04/23 ,   62.54 ,   62.31 ,   62.59 ,   62.08 ,   62.13 ,       7118 ,    904
24/04/23 ,   62.72 ,   63.05 ,   64.16 ,   62.56 ,   62.93 ,      12134 ,    879
25/04/23 ,   61.20 ,   61.95 ,   63.14 ,   61.20 ,   62.72 ,      12275 ,   1580
26/04/23 ,   60.21 ,   61.37 ,   62.43 ,   60.03 ,   61.33 ,      26443 ,   1875
27/04/23 ,   60.70 ,   60.50 ,   61.25 ,   60.21 ,   61.25 ,      10119 ,   1032
28/04/23 ,   62.89 ,   61.81 ,   63.07 ,   60.71 ,   60.71 ,      13929 ,   1345
02/05/23 ,   63.25 ,   63.35 ,   63.86 ,   62.89 ,   62.89 ,      22680 ,   2315
03/05/23 ,   63.30 ,   63.57 ,   64.22 ,   62.89 ,   63.49 ,      28181 ,   2296
04/05/23 ,   64.90 ,   63.97 ,   65.40 ,   62.47 ,   63.43 ,      19438 ,   1169
05/05/23 ,   64.36 ,   64.51 ,   65.24 ,   63.87 ,   64.90 ,       8008 ,    774
08/05/23 ,   64.96 ,   64.93 ,   65.46 ,   64.03 ,   64.36 ,      12335 ,    869
09/05/23 ,   65.14 ,   65.64 ,   66.94 ,   65.01 ,   65.46 ,      10995 ,    722
10/05/23 ,   65.48 ,   65.75 ,   67.02 ,   64.84 ,   65.15 ,      14074 ,   1486
11/05/23 ,   65.27 ,   65.11 ,   66.28 ,   64.36 ,   66.06 ,      17429 ,   1858
12/05/23 ,   65.24 ,   65.28 ,   65.96 ,   64.69 ,   65.94 ,       9252 ,   1050
15/05/23 ,   64.74 ,   64.78 ,   65.23 ,   64.49 ,   64.89 ,      18570 ,   2445
16/05/23 ,   64.45 ,   64.66 ,   65.18 ,   64.38 ,   65.18 ,      15994 ,   2257
17/05/23 ,   65.05 ,   64.88 ,   65.24 ,   64.56 ,   65.24 ,       7668 ,   1058
18/05/23 ,   64.64 ,   65.02 ,   65.95 ,   64.60 ,   65.12 ,      28958 ,   1238
19/05/23 ,   64.21 ,   64.53 ,   65.31 ,   63.74 ,   64.97 ,      11278 ,   2043
22/05/23 ,   64.40 ,   64.53 ,   65.01 ,   64.06 ,   64.41 ,       8752 ,    838
23/05/23 ,   64.90 ,   65.02 ,   66.20 ,   64.17 ,   64.40 ,      16576 ,   1510
24/05/23 ,   63.68 ,   64.17 ,   64.98 ,   63.52 ,   64.90 ,      13805 ,   2263
25/05/23 ,   64.82 ,   64.07 ,   64.84 ,   63.45 ,   63.45 ,      15172 ,   1683
26/05/23 ,   64.40 ,   64.37 ,   64.81 ,   63.72 ,   64.81 ,      11398 ,   1164
29/05/23 ,   63.71 ,   63.81 ,   64.82 ,   63.04 ,   64.81 ,      12421 ,   1503
30/05/23 ,   62.53 ,   63.23 ,   64.36 ,   62.39 ,   63.79 ,      18022 ,   2514
31/05/23 ,   62.43 ,   62.48 ,   63.48 ,   61.79 ,   62.64 ,      21287 ,   2707
01/06/23 ,   62.93 ,   62.82 ,   63.34 ,   62.31 ,   62.34 ,       9676 ,    927
02/06/23 ,   62.72 ,   62.68 ,   62.97 ,   62.30 ,   62.81 ,      17011 ,   1480
05/06/23 ,   63.34 ,   63.20 ,   63.70 ,   62.59 ,   62.71 ,      10963 ,   1916
06/06/23 ,   63.00 ,   63.20 ,   63.53 ,   62.88 ,   63.21 ,      11944 ,   1200
07/06/23 ,   63.52 ,   63.27 ,   63.58 ,   62.91 ,   62.93 ,      14647 ,   1636
09/06/23 ,   63.80 ,   63.71 ,   64.22 ,   63.38 ,   63.52 ,      15164 ,   1249
12/06/23 ,   64.61 ,   64.50 ,   65.14 ,   63.80 ,   63.80 ,      13125 ,   1173
13/06/23 ,   65.32 ,   65.27 ,   65.98 ,   64.29 ,   64.71 ,      11562 ,   1235
14/06/23 ,   65.56 ,   65.48 ,   65.76 ,   65.15 ,   65.32 ,       6131 ,    603
15/06/23 ,   65.98 ,   66.03 ,   66.48 ,   65.60 ,   65.60 ,      21571 ,   2985
16/06/23 ,   66.92 ,   66.69 ,   66.92 ,   66.17 ,   66.17 ,      17915 ,   2397
19/06/23 ,   67.38 ,   67.33 ,   67.66 ,   66.92 ,   66.92 ,      11472 ,    870
20/06/23 ,   67.68 ,   67.58 ,   67.74 ,   66.94 ,   67.38 ,       8698 ,   1063
21/06/23 ,   66.74 ,   66.32 ,   66.74 ,   65.04 ,   66.69 ,      23331 ,   3970
22/06/23 ,   66.02 ,   66.21 ,   66.97 ,   65.87 ,   66.75 ,       7949 ,   2005
23/06/23 ,   67.09 ,   66.29 ,   67.09 ,   65.98 ,   65.99 ,       7468 ,    562
26/06/23 ,   66.50 ,   66.54 ,   67.09 ,   66.09 ,   66.69 ,      12289 ,   1136
27/06/23 ,   66.88 ,   66.75 ,   67.09 ,   66.10 ,   66.50 ,      10853 ,   1075
28/06/23 ,   67.64 ,   67.15 ,   67.64 ,   66.55 ,   66.92 ,      12139 ,   1421
29/06/23 ,   67.05 ,   67.14 ,   67.68 ,   66.87 ,   67.15 ,      17478 ,   1412
30/06/23 ,   64.92 ,   65.35 ,   67.59 ,   64.19 ,   67.09 ,      46778 ,   5233
03/07/23 ,   65.21 ,   65.17 ,   65.64 ,   64.68 ,   65.64 ,      22958 ,   1632
04/07/23 ,   65.51 ,   65.44 ,   65.85 ,   65.16 ,   65.21 ,      15103 ,   1307
05/07/23 ,   66.50 ,   66.32 ,   67.09 ,   65.53 ,   65.53 ,       9054 ,    952
06/07/23 ,   67.38 ,   67.14 ,   67.65 ,   66.50 ,   66.50 ,       9914 ,    909
07/07/23 ,   67.25 ,   67.44 ,   67.78 ,   67.03 ,   67.38 ,      13749 ,   1485
10/07/23 ,   66.41 ,   66.89 ,   67.65 ,   66.19 ,   67.28 ,      14697 ,   1221
11/07/23 ,   67.09 ,   66.92 ,   67.10 ,   66.45 ,   66.45 ,       5257 ,    793
12/07/23 ,   67.78 ,   67.40 ,   67.78 ,   67.02 ,   67.09 ,      10737 ,    963
13/07/23 ,   68.04 ,   67.92 ,   68.12 ,   67.33 ,   67.77 ,       7892 ,   1026
14/07/23 ,   68.74 ,   68.37 ,   68.75 ,   68.00 ,   68.04 ,       7558 ,    775
17/07/23 ,   68.82 ,   68.73 ,   68.93 ,   68.52 ,   68.77 ,      10797 ,    847
18/07/23 ,   68.97 ,   68.97 ,   69.35 ,   68.54 ,   68.82 ,      13431 ,   1032
19/07/23 ,   69.56 ,   69.26 ,   69.73 ,   68.52 ,   68.58 ,      13667 ,    999
20/07/23 ,   68.37 ,   68.32 ,   69.33 ,   67.68 ,   69.23 ,      12424 ,   1056
21/07/23 ,   67.46 ,   67.65 ,   68.66 ,   66.88 ,   68.37 ,      21562 ,   1356
24/07/23 ,   67.27 ,   67.15 ,   67.46 ,   66.88 ,   67.42 ,      13893 ,    954
25/07/23 ,   67.16 ,   66.66 ,   67.35 ,   65.97 ,   67.35 ,      19690 ,   1774
26/07/23 ,   66.09 ,   66.11 ,   66.65 ,   65.66 ,   66.37 ,      21330 ,   1830
27/07/23 ,   65.06 ,   65.29 ,   66.09 ,   64.45 ,   65.83 ,      27398 ,   6063
28/07/23 ,   65.97 ,   65.46 ,   66.15 ,   64.96 ,   65.06 ,      22296 ,   1799
31/07/23 ,   67.44 ,   66.45 ,   67.45 ,   65.71 ,   65.78 ,      14535 ,   1892
01/08/23 ,   67.03 ,   66.72 ,   67.09 ,   66.18 ,   67.09 ,       9046 ,   2153
02/08/23 ,   66.32 ,   66.42 ,   67.09 ,   65.82 ,   67.03 ,      16128 ,   1501
03/08/23 ,   65.62 ,   65.86 ,   66.88 ,   65.46 ,   66.67 ,      21773 ,   2352
04/08/23 ,   65.21 ,   65.39 ,   66.13 ,   64.88 ,   65.62 ,      27393 ,   2596
07/08/23 ,   64.98 ,   64.99 ,   65.21 ,   64.75 ,   65.21 ,      20547 ,   2211
08/08/23 ,   64.81 ,   64.71 ,   65.21 ,   64.33 ,   65.16 ,      19840 ,   2537
09/08/23 ,   64.53 ,   64.51 ,   65.05 ,   64.18 ,   64.81 ,      14906 ,   2817
10/08/23 ,   64.58 ,   64.52 ,   65.00 ,   64.20 ,   64.58 ,      15747 ,   1147
11/08/23 ,   64.56 ,   64.64 ,   65.06 ,   64.37 ,   64.57 ,      13604 ,    814
14/08/23 ,   65.15 ,   65.21 ,   65.64 ,   64.53 ,   64.72 ,      11654 ,   1133
15/08/23 ,   65.86 ,   65.69 ,   66.16 ,   65.15 ,   65.15 ,       8573 ,    972
16/08/23 ,   66.72 ,   65.95 ,   66.72 ,   65.15 ,   65.86 ,      12326 ,   1115
17/08/23 ,   66.02 ,   66.57 ,   66.88 ,   66.02 ,   66.72 ,      10292 ,   1132
18/08/23 ,   65.51 ,   66.04 ,   66.74 ,   65.30 ,   66.31 ,      12630 ,   1317
21/08/23 ,   65.72 ,   65.49 ,   66.15 ,   65.13 ,   65.68 ,      11660 ,   1434
22/08/23 ,   64.95 ,   65.07 ,   65.72 ,   64.86 ,   65.38 ,      11627 ,   2217
23/08/23 ,   64.61 ,   64.87 ,   65.23 ,   64.54 ,   64.97 ,       8691 ,    868
24/08/23 ,   64.71 ,   64.76 ,   65.35 ,   64.43 ,   64.62 ,       9564 ,   1112
25/08/23 ,   63.97 ,   64.34 ,   65.23 ,   63.74 ,   64.70 ,      18344 ,   2424
28/08/23 ,   63.56 ,   63.94 ,   64.66 ,   63.56 ,   64.06 ,      12926 ,   1301
29/08/23 ,   63.17 ,   63.18 ,   63.92 ,   62.25 ,   63.68 ,      19549 ,   3052
30/08/23 ,   63.17 ,   63.02 ,   63.20 ,   62.73 ,   63.04 ,      13504 ,   1939
31/08/23 ,   62.70 ,   62.99 ,   63.17 ,   62.34 ,   63.17 ,      12900 ,   1237
01/09/23 ,   63.56 ,   63.20 ,   63.79 ,   62.34 ,   62.34 ,      11424 ,   1181
04/09/23 ,   64.43 ,   64.34 ,   64.61 ,   63.56 ,   63.56 ,       9139 ,    939
05/09/23 ,   65.05 ,   64.84 ,   65.15 ,   64.60 ,   64.60 ,       6524 ,    837
06/09/23 ,   64.86 ,   65.07 ,   65.23 ,   64.85 ,   65.00 ,       9066 ,    731
08/09/23 ,   65.30 ,   65.50 ,   65.90 ,   64.91 ,   64.91 ,       8031 ,    936
11/09/23 ,   63.97 ,   64.74 ,   66.03 ,   63.82 ,   65.61 ,      16290 ,   1972
12/09/23 ,   64.33 ,   64.29 ,   64.85 ,   63.99 ,   64.33 ,      13548 ,   1156
13/09/23 ,   64.19 ,   64.15 ,   64.58 ,   63.79 ,   64.51 ,      11999 ,   1166
14/09/23 ,   64.14 ,   64.22 ,   64.47 ,   64.00 ,   64.27 ,       6687 ,    683
15/09/23 ,   63.46 ,   63.66 ,   64.14 ,   63.09 ,   64.14 ,      15833 ,   3582
18/09/23 ,   63.48 ,   63.72 ,   64.14 ,   63.35 ,   63.60 ,      23626 ,   1941
19/09/23 ,   64.27 ,   64.15 ,   65.19 ,   63.48 ,   63.48 ,      17350 ,   1407
20/09/23 ,   65.17 ,   64.66 ,   65.23 ,   64.28 ,   65.23 ,      12317 ,   3109
21/09/23 ,   64.07 ,   64.45 ,   65.17 ,   63.58 ,   65.17 ,      11960 ,   1340
22/09/23 ,   63.48 ,   63.70 ,   64.30 ,   63.38 ,   64.07 ,      16024 ,   2594
25/09/23 ,   63.50 ,   63.41 ,   64.18 ,   62.90 ,   63.58 ,      22526 ,   3693
26/09/23 ,   63.46 ,   63.16 ,   63.49 ,   62.84 ,   63.49 ,      18561 ,   1556
27/09/23 ,   62.12 ,   62.49 ,   64.21 ,   61.75 ,   63.49 ,      28392 ,   3069
28/09/23 ,   62.48 ,   62.61 ,   62.83 ,   62.25 ,   62.64 ,       8220 ,   1835
29/09/23 ,   63.12 ,   62.97 ,   63.42 ,   62.48 ,   62.59 ,      12232 ,    900
02/10/23 ,   63.49 ,   63.11 ,   63.71 ,   62.59 ,   63.19 ,      14127 ,   1794
03/10/23 ,   63.12 ,   63.42 ,   64.67 ,   62.83 ,   63.49 ,      16078 ,   1529
04/10/23 ,   63.12 ,   63.19 ,   63.55 ,   62.95 ,   63.12 ,       7546 ,   1267
05/10/23 ,   63.12 ,   63.46 ,   64.25 ,   62.93 ,   63.18 ,       8217 ,   1400
06/10/23 ,   62.70 ,   62.94 ,   63.76 ,   62.68 ,   63.12 ,      12124 ,   1442
09/10/23 ,   63.09 ,   63.02 ,   63.42 ,   62.70 ,   62.70 ,       6398 ,   1198
10/10/23 ,   62.64 ,   62.62 ,   63.09 ,   62.24 ,   63.09 ,      14544 ,   3756
11/10/23 ,   62.27 ,   62.26 ,   62.75 ,   62.11 ,   62.64 ,      20587 ,   3540
13/10/23 ,   62.94 ,   62.89 ,   63.32 ,   62.29 ,   62.30 ,       9315 ,   1617
16/10/23 ,   63.01 ,   63.25 ,   63.56 ,   62.98 ,   63.12 ,      10039 ,   2322
17/10/23 ,   62.75 ,   62.81 ,   63.19 ,   62.47 ,   62.98 ,      21368 ,   1817
18/10/23 ,   62.64 ,   62.59 ,   62.94 ,   62.37 ,   62.70 ,      13016 ,   1069
19/10/23 ,   62.11 ,   62.64 ,   63.37 ,   62.11 ,   63.19 ,      15250 ,   1652
20/10/23 ,   61.95 ,   62.22 ,   62.71 ,   61.80 ,   62.61 ,      12083 ,   1665
23/10/23 ,   61.40 ,   61.35 ,   62.28 ,   61.06 ,   61.95 ,      16826 ,   1787
24/10/23 ,   61.02 ,   61.07 ,   61.98 ,   60.80 ,   61.53 ,      11147 ,    898
25/10/23 ,   60.62 ,   60.80 ,   61.13 ,   60.53 ,   61.02 ,      13779 ,    903
26/10/23 ,   59.71 ,   60.24 ,   60.77 ,   59.68 ,   60.62 ,      20863 ,   3467
27/10/23 ,   59.87 ,   60.10 ,   60.54 ,   59.74 ,   59.74 ,      10942 ,   2969
30/10/23 ,   60.23 ,   60.22 ,   60.39 ,   59.74 ,   60.32 ,      12383 ,    792
31/10/23 ,   60.20 ,   60.66 ,   61.14 ,   60.17 ,   60.39 ,      13563 ,   1369
01/11/23 ,   59.74 ,   60.47 ,   61.14 ,   59.68 ,   60.20 ,      12007 ,   1322
03/11/23 ,   59.74 ,   59.74 ,   60.07 ,   59.66 ,   59.74 ,      14907 ,   2946
06/11/23 ,   59.63 ,   59.76 ,   60.19 ,   59.61 ,   59.84 ,      13097 ,   2577
07/11/23 ,   59.89 ,   59.98 ,   60.47 ,   59.64 ,   59.64 ,       9414 ,   1849
08/11/23 ,   59.64 ,   59.91 ,   60.34 ,   59.64 ,   59.89 ,       8923 ,   2097
09/11/23 ,   59.39 ,   59.69 ,   60.19 ,   59.36 ,   60.19 ,      12441 ,   2596
10/11/23 ,   59.46 ,   59.83 ,   60.44 ,   59.40 ,   59.40 ,      11555 ,   3062
13/11/23 ,   59.42 ,   59.48 ,   59.69 ,   59.32 ,   59.46 ,       9099 ,   2021
14/11/23 ,   59.59 ,   59.81 ,   60.10 ,   59.42 ,   59.42 ,      10385 ,   1711
16/11/23 ,   60.07 ,   60.03 ,   60.52 ,   59.59 ,   59.59 ,      13862 ,   3856
17/11/23 ,   60.34 ,   60.28 ,   60.70 ,   60.07 ,   60.20 ,      11923 ,   1636
20/11/23 ,   60.52 ,   60.34 ,   60.71 ,   60.07 ,   60.39 ,      16257 ,   2794
21/11/23 ,   59.32 ,   59.63 ,   60.52 ,   58.92 ,   60.21 ,      26316 ,   3295
22/11/23 ,   57.74 ,   58.73 ,   59.80 ,   57.66 ,   59.49 ,      26979 ,   3663
23/11/23 ,   57.93 ,   57.95 ,   58.46 ,   57.79 ,   57.87 ,      13227 ,   1257
24/11/23 ,   57.31 ,   57.73 ,   58.04 ,   57.26 ,   57.95 ,      12817 ,   2460
27/11/23 ,   55.69 ,   56.26 ,   57.91 ,   55.67 ,   57.32 ,      44290 ,   5655
28/11/23 ,   54.21 ,   54.75 ,   55.57 ,   54.21 ,   55.57 ,      50281 ,   6522
29/11/23 ,   54.22 ,   54.32 ,   54.75 ,   54.20 ,   54.21 ,      21200 ,   2882
30/11/23 ,   54.23 ,   54.39 ,   54.85 ,   54.04 ,   54.38 ,      23095 ,   4447
01/12/23 ,   54.27 ,   54.61 ,   55.80 ,   54.17 ,   54.43 ,      36326 ,   4627
04/12/23 ,   53.50 ,   54.06 ,   54.79 ,   53.49 ,   54.28 ,      37752 ,   4053
05/12/23 ,   53.68 ,   53.59 ,   54.21 ,   53.41 ,   53.51 ,      17820 ,   3831
06/12/23 ,   53.63 ,   53.69 ,   53.93 ,   53.21 ,   53.67 ,      23895 ,   2277
07/12/23 ,   54.22 ,   53.86 ,   54.23 ,   53.63 ,   53.63 ,      12242 ,   1636
08/12/23 ,   56.12 ,   55.19 ,   56.12 ,   54.09 ,   54.22 ,      24663 ,   1737
11/12/23 ,   54.50 ,   55.78 ,   56.83 ,   54.43 ,   56.12 ,      15787 ,   3047
12/12/23 ,   54.23 ,   54.62 ,   55.71 ,   54.23 ,   54.86 ,      24392 ,   4133
13/12/23 ,   54.54 ,   54.60 ,   55.50 ,   54.23 ,   55.39 ,      17368 ,   1978
14/12/23 ,   54.97 ,   54.96 ,   55.57 ,   54.37 ,   54.76 ,      16967 ,   3551
15/12/23 ,   54.58 ,   54.80 ,   55.57 ,   54.25 ,   54.97 ,      23301 ,   2885
18/12/23 ,   54.86 ,   54.92 ,   55.39 ,   54.62 ,   54.62 ,      15929 ,   2554
19/12/23 ,   54.97 ,   54.74 ,   54.97 ,   54.55 ,   54.97 ,      21617 ,   2711
20/12/23 ,   54.31 ,   54.29 ,   54.70 ,   53.78 ,   53.97 ,      26765 ,   3608
21/12/23 ,   54.49 ,   54.42 ,   54.72 ,   54.03 ,   54.32 ,      14689 ,   1351
22/12/23 ,   54.62 ,   54.70 ,   55.20 ,   54.26 ,   54.50 ,      17686 ,   2299
26/12/23 ,   56.15 ,   55.04 ,   56.18 ,   54.62 ,   54.72 ,      17078 ,   1972
27/12/23 ,   57.71 ,   57.61 ,   57.97 ,   56.15 ,   56.15 ,      13406 ,   1389
28/12/23 ,   59.56 ,   58.76 ,   59.97 ,   57.71 ,   57.72 ,      19904 ,   2971
02/01/24 ,   59.74 ,   59.77 ,   60.21 ,   59.56 ,   59.56 ,      15558 ,   3342
03/01/24 ,   59.65 ,   59.82 ,   60.06 ,   59.55 ,   59.76 ,      11946 ,   2637
04/01/24 ,   59.02 ,   59.52 ,   59.86 ,   59.01 ,   59.65 ,       9269 ,   1734
05/01/24 ,   57.68 ,   58.10 ,   59.02 ,   57.68 ,   59.02 ,      13591 ,   1360
08/01/24 ,   58.59 ,   57.95 ,   58.61 ,   56.90 ,   57.68 ,      21757 ,   1949
09/01/24 ,   59.36 ,   59.10 ,   59.89 ,   58.45 ,   58.60 ,      15457 ,   1747
10/01/24 ,   59.72 ,   59.48 ,   59.85 ,   58.86 ,   59.36 ,       5735 ,    604
11/01/24 ,   57.88 ,   58.29 ,   59.89 ,   57.41 ,   59.72 ,      30175 ,   5344
12/01/24 ,   58.37 ,   58.37 ,   58.86 ,   57.88 ,   57.88 ,       8154 ,   1035
15/01/24 ,   59.28 ,   58.86 ,   59.29 ,   58.37 ,   58.37 ,      12156 ,   1394
16/01/24 ,   58.68 ,   59.16 ,   60.12 ,   58.55 ,   59.28 ,      16719 ,   1815
17/01/24 ,   58.49 ,   58.41 ,   59.18 ,   58.09 ,   58.83 ,      14713 ,   3017
18/01/24 ,   57.16 ,   57.72 ,   58.97 ,   56.38 ,   58.49 ,      18584 ,   2022
19/01/24 ,   57.37 ,   57.40 ,   58.27 ,   57.17 ,   57.60 ,      11412 ,   1163
22/01/24 ,   58.01 ,   57.19 ,   58.06 ,   56.95 ,   57.37 ,      10037 ,   1487
23/01/24 ,   57.61 ,   57.48 ,   58.01 ,   57.16 ,   58.01 ,      13565 ,   1287
24/01/24 ,   57.33 ,   57.45 ,   57.73 ,   57.32 ,   57.61 ,       9166 ,    797
25/01/24 ,   57.42 ,   57.42 ,   57.68 ,   57.18 ,   57.32 ,       8528 ,    764
26/01/24 ,   57.01 ,   57.08 ,   57.51 ,   56.74 ,   57.51 ,      15862 ,   2105
29/01/24 ,   56.48 ,   56.76 ,   57.08 ,   56.32 ,   57.01 ,      11581 ,    937
30/01/24 ,   56.53 ,   56.46 ,   56.68 ,   56.25 ,   56.48 ,       5593 ,    762
31/01/24 ,   56.23 ,   56.04 ,   56.53 ,   55.74 ,   56.53 ,      13725 ,    873
01/02/24 ,   55.95 ,   56.19 ,   56.68 ,   55.84 ,   56.23 ,      11135 ,   1091
02/02/24 ,   55.94 ,   55.93 ,   56.11 ,   55.69 ,   55.82 ,      10867 ,   1524
05/02/24 ,   55.48 ,   55.55 ,   55.94 ,   55.20 ,   55.94 ,      10427 ,   2251
06/02/24 ,   54.97 ,   55.13 ,   55.54 ,   54.97 ,   55.51 ,      16933 ,   4011
07/02/24 ,   55.36 ,   54.92 ,   55.36 ,   54.62 ,   54.97 ,      17761 ,   1887
08/02/24 ,   54.74 ,   54.83 ,   55.75 ,   54.74 ,   55.75 ,      15274 ,   4722
09/02/24 ,   54.77 ,   54.76 ,   55.19 ,   54.66 ,   54.92 ,      15765 ,   4574
14/02/24 ,   54.80 ,   54.79 ,   55.01 ,   54.70 ,   54.77 ,      12431 ,   2540
15/02/24 ,   54.68 ,   54.85 ,   55.20 ,   54.66 ,   54.80 ,      16569 ,   3277
16/02/24 ,   55.04 ,   55.24 ,   55.54 ,   54.68 ,   54.68 ,      18595 ,   1674
19/02/24 ,   55.20 ,   55.26 ,   55.65 ,   55.04 ,   55.04 ,      15512 ,   2579
20/02/24 ,   55.13 ,   55.25 ,   55.54 ,   55.12 ,   55.20 ,      15757 ,   1652
21/02/24 ,   55.27 ,   55.28 ,   55.51 ,   55.12 ,   55.14 ,      14497 ,    789
22/02/24 ,   55.12 ,   55.34 ,   55.70 ,   54.93 ,   55.54 ,      24036 ,   1481
23/02/24 ,   54.81 ,   55.07 ,   55.53 ,   54.80 ,   55.12 ,      24512 ,   2334
26/02/24 ,   54.52 ,   54.62 ,   54.97 ,   54.39 ,   54.91 ,      20941 ,   1636
27/02/24 ,   53.75 ,   53.82 ,   54.52 ,   53.38 ,   54.52 ,      28996 ,   2119
28/02/24 ,   53.66 ,   53.54 ,   53.97 ,   53.38 ,   53.74 ,      19630 ,   1559
29/02/24 ,   53.91 ,   53.83 ,   54.15 ,   53.40 ,   53.66 ,      15313 ,   1658
01/03/24 ,   54.27 ,   54.20 ,   54.53 ,   53.79 ,   53.91 ,      11599 ,    909
04/03/24 ,   54.63 ,   54.52 ,   55.20 ,   53.84 ,   54.14 ,      16798 ,   1173
05/03/24 ,   54.63 ,   54.80 ,   55.20 ,   54.55 ,   54.63 ,       9665 ,    846
06/03/24 ,   54.62 ,   54.70 ,   55.20 ,   54.49 ,   54.63 ,      14334 ,    744
07/03/24 ,   54.91 ,   54.66 ,   55.20 ,   54.41 ,   54.65 ,       8883 ,    757
08/03/24 ,   55.24 ,   54.82 ,   55.24 ,   54.11 ,   54.91 ,      15086 ,   1324
11/03/24 ,   54.74 ,   54.79 ,   55.24 ,   54.52 ,   55.24 ,       8253 ,    709
12/03/24 ,   54.95 ,   54.70 ,   55.10 ,   54.49 ,   54.75 ,      11991 ,   1792
13/03/24 ,   55.05 ,   55.12 ,   55.32 ,   54.91 ,   54.91 ,       7587 ,    612
14/03/24 ,   55.20 ,   55.29 ,   55.90 ,   55.04 ,   55.04 ,      11480 ,    793
15/03/24 ,   54.97 ,   54.97 ,   55.28 ,   54.49 ,   55.20 ,      18562 ,   2218
18/03/24 ,   54.92 ,   54.79 ,   55.27 ,   54.14 ,   54.98 ,      10084 ,    912
19/03/24 ,   55.32 ,   55.39 ,   55.63 ,   54.95 ,   55.04 ,       8536 ,   1097
20/03/24 ,   55.03 ,   54.79 ,   55.48 ,   54.33 ,   55.46 ,      17142 ,   2365
21/03/24 ,   54.52 ,   54.55 ,   54.91 ,   54.33 ,   54.91 ,      14903 ,   1720
22/03/24 ,   54.57 ,   54.58 ,   54.91 ,   54.26 ,   54.55 ,      11421 ,    877
25/03/24 ,   53.98 ,   54.18 ,   54.62 ,   53.88 ,   54.57 ,      16551 ,   1946
26/03/24 ,   53.91 ,   54.07 ,   54.63 ,   53.89 ,   54.02 ,      21381 ,   4457
27/03/24 ,   54.06 ,   53.82 ,   54.22 ,   53.40 ,   54.10 ,      20581 ,   3963
28/03/24 ,   53.95 ,   53.88 ,   54.21 ,   53.78 ,   54.06 ,      22206 ,   4285
01/04/24 ,   53.88 ,   53.84 ,   54.10 ,   53.52 ,   53.95 ,      15780 ,   2959
02/04/24 ,   53.75 ,   53.81 ,   54.14 ,   53.40 ,   54.05 ,      16083 ,   3529
03/04/24 ,   53.79 ,   53.73 ,   54.01 ,   53.48 ,   53.75 ,      17857 ,   1532
04/04/24 ,   53.77 ,   53.85 ,   54.19 ,   53.56 ,   53.82 ,      14986 ,   2732
05/04/24 ,   53.89 ,   53.84 ,   54.14 ,   53.69 ,   53.78 ,      16966 ,   3170
08/04/24 ,   54.01 ,   53.87 ,   54.06 ,   53.72 ,   53.88 ,      15039 ,   1482
09/04/24 ,   53.82 ,   53.85 ,   54.06 ,   53.67 ,   54.03 ,      14400 ,   2905
10/04/24 ,   53.82 ,   53.78 ,   53.87 ,   53.67 ,   53.87 ,      10836 ,    852
11/04/24 ,   53.77 ,   53.71 ,   53.82 ,   53.56 ,   53.82 ,      16516 ,   1111
12/04/24 ,   53.98 ,   53.74 ,   54.02 ,   53.51 ,   53.68 ,      24322 ,   2378
15/04/24 ,   53.88 ,   53.83 ,   53.98 ,   53.58 ,   53.58 ,      15759 ,   1729
16/04/24 ,   53.84 ,   53.86 ,   53.97 ,   53.74 ,   53.88 ,       8603 ,   1710
17/04/24 ,   53.90 ,   53.82 ,   54.02 ,   53.52 ,   53.82 ,      14345 ,   1714
18/04/24 ,   54.06 ,   53.95 ,   54.33 ,   53.71 ,   54.33 ,      16841 ,   1464
19/04/24 ,   53.82 ,   53.72 ,   53.98 ,   53.58 ,   53.98 ,      12945 ,   1270
22/04/24 ,   53.59 ,   53.68 ,   53.91 ,   53.44 ,   53.82 ,      12084 ,   1347
23/04/24 ,   53.52 ,   53.40 ,   53.62 ,   53.25 ,   53.59 ,      10263 ,    831
24/04/24 ,   53.59 ,   53.61 ,   53.78 ,   53.44 ,   53.59 ,       9050 ,    708
25/04/24 ,   53.58 ,   53.70 ,   54.04 ,   53.58 ,   53.62 ,      10315 ,    663
26/04/24 ,   54.06 ,   53.82 ,   54.14 ,   53.53 ,   53.58 ,       7672 ,    696
29/04/24 ,   54.11 ,   54.21 ,   54.47 ,   53.98 ,   54.40 ,      14097 ,   1942
30/04/24 ,   54.14 ,   54.19 ,   54.36 ,   54.11 ,   54.15 ,       9579 ,   1348
02/05/24 ,   54.03 ,   54.07 ,   54.16 ,   53.98 ,   54.15 ,       9359 ,    653
03/05/24 ,   53.72 ,   53.88 ,   54.16 ,   53.53 ,   54.03 ,      16020 ,   1137
06/05/24 ,   53.68 ,   53.72 ,   53.91 ,   53.59 ,   53.72 ,       9072 ,    975
07/05/24 ,   53.70 ,   53.89 ,   54.13 ,   53.68 ,   54.13 ,       9461 ,   1333
08/05/24 ,   53.79 ,   53.92 ,   54.14 ,   53.70 ,   53.78 ,      12337 ,   1281
09/05/24 ,   53.98 ,   54.02 ,   54.41 ,   53.72 ,   53.98 ,      11499 ,    777
10/05/24 ,   54.32 ,   54.18 ,   54.41 ,   53.96 ,   53.98 ,       6696 ,    649
13/05/24 ,   54.62 ,   54.54 ,   54.74 ,   54.26 ,   54.40 ,      10525 ,   1021
14/05/24 ,   54.54 ,   54.63 ,   54.83 ,   54.49 ,   54.75 ,       9303 ,    773
15/05/24 ,   54.90 ,   54.86 ,   55.19 ,   54.46 ,   54.54 ,       8534 ,   1185
16/05/24 ,   54.98 ,   55.03 ,   55.17 ,   54.88 ,   54.88 ,       6343 ,   1590
17/05/24 ,   55.61 ,   55.23 ,   55.92 ,   54.98 ,   55.07 ,      11199 ,    961
20/05/24 ,   57.13 ,   56.53 ,   57.47 ,   55.86 ,   55.94 ,      36956 ,   2558
21/05/24 ,   59.92 ,   59.20 ,   60.32 ,   57.53 ,   57.53 ,      33720 ,   4690
22/05/24 ,   59.76 ,   60.22 ,   61.06 ,   59.59 ,   59.94 ,      15367 ,   1376
23/05/24 ,   58.85 ,   58.99 ,   59.82 ,   58.56 ,   59.76 ,       6902 ,    976
24/05/24 ,   57.86 ,   58.21 ,   59.26 ,   57.81 ,   58.77 ,       9595 ,   1141
27/05/24 ,   57.14 ,   57.95 ,   58.24 ,   56.57 ,   58.24 ,      22906 ,   1492
28/05/24 ,   57.73 ,   57.56 ,   58.12 ,   56.87 ,   56.87 ,      12925 ,   1841
29/05/24 ,   59.72 ,   58.34 ,   60.12 ,   57.56 ,   57.86 ,      15347 ,   3499
31/05/24 ,   59.87 ,   59.61 ,   60.10 ,   58.98 ,   59.30 ,      15065 ,   3614
03/06/24 ,   59.18 ,   59.35 ,   60.13 ,   58.98 ,   59.87 ,       9197 ,    802
04/06/24 ,   58.56 ,   59.05 ,   59.71 ,   58.56 ,   59.61 ,      10683 ,    717
05/06/24 ,   58.14 ,   58.77 ,   58.92 ,   58.14 ,   58.58 ,      15407 ,   2669
06/06/24 ,   58.31 ,   58.12 ,   58.87 ,   57.37 ,   58.65 ,      10526 ,    741
07/06/24 ,   58.87 ,   58.49 ,   58.98 ,   58.09 ,   58.14 ,       7373 ,   1022
10/06/24 ,   58.14 ,   58.87 ,   59.64 ,   58.10 ,   58.76 ,       5982 ,    693
11/06/24 ,   58.15 ,   58.17 ,   58.74 ,   57.69 ,   58.21 ,       5835 ,    569
12/06/24 ,   57.99 ,   58.03 ,   58.22 ,   57.78 ,   58.06 ,       4832 ,    424
13/06/24 ,   57.28 ,   57.51 ,   57.85 ,   57.28 ,   57.78 ,      10673 ,    606
14/06/24 ,   57.31 ,   57.44 ,   57.93 ,   57.18 ,   57.37 ,      10950 ,    788
17/06/24 ,   57.31 ,   57.30 ,   57.36 ,   57.19 ,   57.32 ,       8500 ,    936
18/06/24 ,   57.51 ,   57.45 ,   57.51 ,   57.28 ,   57.31 ,      10596 ,    682
19/06/24 ,   58.77 ,   58.71 ,   58.92 ,   58.15 ,   58.15 ,      13759 ,    749
20/06/24 ,   58.13 ,   58.41 ,   59.26 ,   58.02 ,   59.26 ,       8394 ,    998
21/06/24 ,   57.28 ,   57.54 ,   58.41 ,   57.21 ,   58.26 ,      21353 ,   1632
24/06/24 ,   58.73 ,   58.63 ,   59.31 ,   57.32 ,   57.32 ,      11739 ,    862
25/06/24 ,   58.91 ,   58.91 ,   59.10 ,   58.69 ,   58.69 ,       8146 ,    599
26/06/24 ,   58.71 ,   58.88 ,   59.16 ,   58.68 ,   59.05 ,       8483 ,    992
27/06/24 ,   59.61 ,   58.90 ,   59.84 ,   58.65 ,   58.68 ,      11147 ,   1156
28/06/24 ,   59.96 ,   59.85 ,   60.18 ,   58.84 ,   59.61 ,      11207 ,    971
01/07/24 ,   60.14 ,   59.95 ,   60.18 ,   59.63 ,   59.96 ,       8085 ,    963
02/07/24 ,   59.71 ,   59.94 ,   60.28 ,   59.62 ,   60.11 ,       8763 ,    720
03/07/24 ,   60.09 ,   59.96 ,   60.14 ,   59.62 ,   59.62 ,       4389 ,    445
04/07/24 ,   59.81 ,   60.08 ,   60.23 ,   59.81 ,   60.14 ,       5414 ,    484
05/07/24 ,   61.05 ,   60.40 ,   61.08 ,   60.01 ,   60.14 ,       9469 ,   1023
08/07/24 ,   60.87 ,   60.88 ,   61.18 ,   60.45 ,   60.82 ,       9474 ,    902
09/07/24 ,   60.39 ,   60.42 ,   60.87 ,   60.28 ,   60.87 ,      21962 ,    953
10/07/24 ,   60.93 ,   60.72 ,   61.17 ,   60.35 ,   60.48 ,      11467 ,    991
11/07/24 ,   60.81 ,   60.88 ,   61.15 ,   60.53 ,   60.89 ,      12487 ,   1499
12/07/24 ,   61.43 ,   61.13 ,   61.54 ,   60.82 ,   61.07 ,       7347 ,   1427
15/07/24 ,   61.90 ,   61.80 ,   62.56 ,   61.18 ,   61.36 ,      13932 ,   2382
16/07/24 ,   62.34 ,   61.99 ,   62.34 ,   61.68 ,   61.98 ,      14924 ,   1364
17/07/24 ,   62.74 ,   62.79 ,   63.19 ,   62.31 ,   62.34 ,      18259 ,   2453
18/07/24 ,   62.18 ,   62.40 ,   62.75 ,   62.07 ,   62.44 ,      14110 ,    725
19/07/24 ,   62.51 ,   62.42 ,   62.66 ,   62.18 ,   62.33 ,       6185 ,    601
22/07/24 ,   63.49 ,   63.51 ,   64.15 ,   62.51 ,   62.53 ,      17170 ,   2917
23/07/24 ,   62.85 ,   63.33 ,   64.04 ,   62.85 ,   63.62 ,       7652 ,    994
24/07/24 ,   63.00 ,   62.92 ,   63.48 ,   62.59 ,   63.48 ,      13217 ,   2473
25/07/24 ,   62.80 ,   62.98 ,   63.47 ,   62.73 ,   63.47 ,       6023 ,    844
26/07/24 ,   63.25 ,   63.12 ,   63.43 ,   62.67 ,   62.67 ,       9069 ,    884
29/07/24 ,   62.91 ,   62.98 ,   63.55 ,   62.70 ,   63.25 ,      13391 ,   1225
30/07/24 ,   62.42 ,   62.54 ,   63.33 ,   62.10 ,   62.88 ,      12143 ,   2574
31/07/24 ,   61.96 ,   62.19 ,   62.73 ,   61.95 ,   62.52 ,      11203 ,   2023
01/08/24 ,   62.36 ,   62.53 ,   62.70 ,   62.16 ,   62.18 ,       7228 ,    576
02/08/24 ,   62.28 ,   62.48 ,   62.68 ,   62.28 ,   62.57 ,       7537 ,    690
05/08/24 ,   61.41 ,   61.72 ,   62.02 ,   61.38 ,   61.88 ,      13583 ,    900
06/08/24 ,   61.67 ,   61.63 ,   61.78 ,   61.41 ,   61.66 ,       5270 ,    513
07/08/24 ,   61.65 ,   61.64 ,   61.79 ,   61.47 ,   61.79 ,       8521 ,    461
08/08/24 ,   61.40 ,   61.58 ,   61.79 ,   61.16 ,   61.61 ,      10626 ,    911
09/08/24 ,   61.97 ,   61.88 ,   63.29 ,   61.40 ,   61.40 ,      19344 ,   1466
12/08/24 ,   61.97 ,   61.94 ,   62.28 ,   61.59 ,   61.97 ,       7393 ,    638
13/08/24 ,   62.43 ,   62.16 ,   62.65 ,   61.92 ,   62.28 ,       7493 ,   1333
14/08/24 ,   62.70 ,   62.53 ,   62.70 ,   62.28 ,   62.41 ,       6293 ,    863
15/08/24 ,   63.62 ,   63.41 ,   63.67 ,   62.59 ,   62.72 ,      13793 ,    909
16/08/24 ,   63.87 ,   63.71 ,   64.13 ,   63.11 ,   63.56 ,      21443 ,   1148
19/08/24 ,   64.07 ,   64.06 ,   64.32 ,   63.65 ,   63.88 ,      17882 ,   1298
20/08/24 ,   63.68 ,   63.62 ,   64.07 ,   63.17 ,   64.07 ,      11444 ,    856
21/08/24 ,   63.99 ,   63.94 ,   64.16 ,   63.68 ,   63.68 ,       7102 ,    651
22/08/24 ,   64.06 ,   63.73 ,   64.06 ,   63.39 ,   63.83 ,       6511 ,   2314
23/08/24 ,   64.23 ,   64.12 ,   64.23 ,   63.92 ,   64.16 ,      10330 ,   2217
26/08/24 ,   63.54 ,   63.87 ,   64.44 ,   63.17 ,   64.23 ,      15281 ,   1567
27/08/24 ,   63.68 ,   63.65 ,   63.94 ,   63.43 ,   63.59 ,       4590 ,    607
28/08/24 ,   63.08 ,   63.11 ,   63.99 ,   62.82 ,   63.99 ,      25398 ,   1237
29/08/24 ,   63.02 ,   63.02 ,   63.22 ,   62.73 ,   63.10 ,       5340 ,    700
30/08/24 ,   62.61 ,   62.88 ,   63.02 ,   62.57 ,   63.02 ,      10057 ,   1009
02/09/24 ,   63.16 ,   63.02 ,   63.74 ,   62.77 ,   62.93 ,      10461 ,    965
03/09/24 ,   63.02 ,   62.88 ,   63.78 ,   62.62 ,   63.78 ,      12804 ,   1279
04/09/24 ,   63.02 ,   63.06 ,   63.29 ,   62.77 ,   63.02 ,       5285 ,    504
05/09/24 ,   63.52 ,   63.42 ,   63.73 ,   63.02 ,   63.02 ,       8255 ,    572
06/09/24 ,   63.20 ,   63.65 ,   63.83 ,   63.20 ,   63.53 ,       7644 ,    728
09/09/24 ,   63.34 ,   63.25 ,   63.34 ,   63.12 ,   63.26 ,       7699 ,    640
10/09/24 ,   63.25 ,   63.21 ,   63.32 ,   63.04 ,   63.04 ,       7869 ,   1358
11/09/24 ,   63.27 ,   63.25 ,   63.34 ,   63.11 ,   63.25 ,       4752 ,    446
12/09/24 ,   63.24 ,   63.27 ,   63.34 ,   63.11 ,   63.27 ,      13102 ,   3258
13/09/24 ,   62.93 ,   63.05 ,   63.33 ,   62.85 ,   63.27 ,      19284 ,   1390
16/09/24 ,   63.22 ,   63.01 ,   63.34 ,   62.78 ,   62.94 ,      19820 ,   2048
17/09/24 ,   63.45 ,   63.47 ,   63.70 ,   63.19 ,   63.24 ,       7344 ,    767
18/09/24 ,   63.49 ,   63.53 ,   63.70 ,   63.34 ,   63.67 ,      12842 ,   1391
19/09/24 ,   62.34 ,   62.37 ,   63.79 ,   61.43 ,   63.79 ,      13673 ,   1244
20/09/24 ,   62.00 ,   62.11 ,   62.43 ,   61.59 ,   62.31 ,       8768 ,   1104
23/09/24 ,   61.72 ,   61.87 ,   62.36 ,   61.60 ,   62.15 ,       9685 ,   2528
24/09/24 ,   61.68 ,   61.77 ,   62.13 ,   61.67 ,   61.72 ,       5644 ,    934
25/09/24 ,   61.30 ,   61.57 ,   62.44 ,   60.85 ,   61.68 ,      14533 ,   1729
26/09/24 ,   60.79 ,   61.02 ,   61.58 ,   60.52 ,   61.33 ,      16913 ,   2477
27/09/24 ,   60.57 ,   60.61 ,   61.14 ,   60.52 ,   60.98 ,      18604 ,   2063
30/09/24 ,   60.63 ,   60.30 ,   61.05 ,   59.23 ,   60.50 ,      16251 ,   1194
01/10/24 ,   60.52 ,   60.65 ,   60.98 ,   60.42 ,   60.67 ,       9428 ,    769
02/10/24 ,   60.63 ,   60.75 ,   60.89 ,   60.41 ,   60.88 ,       6141 ,    551
03/10/24 ,   59.74 ,   60.04 ,   60.82 ,   59.74 ,   60.63 ,      12341 ,   2245
04/10/24 ,   59.96 ,   59.71 ,   60.14 ,   59.19 ,   59.74 ,      12109 ,   1188
07/10/24 ,   60.34 ,   60.28 ,   60.35 ,   59.94 ,   59.96 ,       9534 ,   1591
08/10/24 ,   60.22 ,   60.23 ,   60.35 ,   60.00 ,   60.34 ,       4291 ,    515
09/10/24 ,   60.52 ,   60.35 ,   60.57 ,   60.19 ,   60.33 ,       6360 ,    464
10/10/24 ,   59.74 ,   60.00 ,   60.52 ,   59.69 ,   60.52 ,      12936 ,   3263
11/10/24 ,   59.69 ,   59.75 ,   60.10 ,   59.62 ,   59.62 ,       7154 ,    671
14/10/24 ,   59.89 ,   59.89 ,   60.11 ,   59.61 ,   59.61 ,      13130 ,   1899
15/10/24 ,   60.08 ,   59.90 ,   60.50 ,   59.73 ,   59.89 ,      10372 ,   3140
16/10/24 ,   59.11 ,   59.44 ,   60.38 ,   58.48 ,   60.08 ,      17570 ,   7394
17/10/24 ,   59.82 ,   59.67 ,   60.02 ,   59.33 ,   59.33 ,      13158 ,   1312
18/10/24 ,   59.86 ,   59.74 ,   60.20 ,   58.95 ,   59.82 ,       9019 ,    822
21/10/24 ,   59.50 ,   59.40 ,   59.80 ,   58.69 ,   58.69 ,       7457 ,   1514
22/10/24 ,   58.71 ,   58.85 ,   59.61 ,   58.58 ,   59.61 ,      18018 ,   4014
23/10/24 ,   58.60 ,   58.57 ,   59.40 ,   58.12 ,   59.18 ,      10633 ,    970
24/10/24 ,   58.36 ,   58.32 ,   58.64 ,   58.04 ,   58.64 ,       8139 ,    935
25/10/24 ,   58.90 ,   58.59 ,   58.92 ,   58.12 ,   58.36 ,       7787 ,   1464
28/10/24 ,   58.29 ,   58.42 ,   59.04 ,   58.06 ,   58.13 ,       9988 ,   1396
29/10/24 ,   58.63 ,   58.45 ,   58.64 ,   58.25 ,   58.52 ,       5608 ,    810
30/10/24 ,   58.13 ,   58.68 ,   59.38 ,   58.13 ,   58.16 ,       8190 ,   1330
31/10/24 ,   59.57 ,   59.02 ,   59.82 ,   58.15 ,   58.15 ,      10159 ,   1001
01/11/24 ,   59.04 ,   59.27 ,   59.77 ,   58.99 ,   59.77 ,       6493 ,   2321
04/11/24 ,   58.82 ,   59.07 ,   59.47 ,   58.68 ,   58.68 ,       6390 ,   1974
05/11/24 ,   58.74 ,   58.78 ,   59.40 ,   58.60 ,   59.40 ,       5484 ,    548
06/11/24 ,   58.34 ,   58.69 ,   59.10 ,   58.29 ,   58.74 ,       9442 ,    841
07/11/24 ,   58.45 ,   58.33 ,   58.56 ,   57.98 ,   58.09 ,      11455 ,    768
08/11/24 ,   58.68 ,   58.64 ,   58.74 ,   58.45 ,   58.47 ,       7345 ,    788
11/11/24 ,   58.47 ,   58.69 ,   59.11 ,   58.44 ,   58.74 ,      13020 ,   1000
12/11/24 ,   58.42 ,   58.48 ,   58.64 ,   58.34 ,   58.56 ,       4586 ,    468
13/11/24 ,   58.33 ,   58.43 ,   58.56 ,   58.29 ,   58.43 ,      10391 ,   1281
14/11/24 ,   58.74 ,   58.47 ,   58.96 ,   58.25 ,   58.29 ,      10812 ,   1610
18/11/24 ,   58.58 ,   58.72 ,   59.03 ,   58.50 ,   58.74 ,      13854 ,   3587
19/11/24 ,   59.21 ,   58.97 ,   59.21 ,   58.78 ,   58.93 ,       7248 ,    702
21/11/24 ,   59.39 ,   59.34 ,   59.56 ,   58.93 ,   59.21 ,      13199 ,   1372
22/11/24 ,   59.05 ,   59.11 ,   59.38 ,   58.88 ,   59.38 ,      12374 ,   3508
25/11/24 ,   59.44 ,   59.60 ,   60.03 ,   59.35 ,   59.40 ,       9886 ,   1498
26/11/24 ,   59.37 ,   59.49 ,   59.78 ,   59.25 ,   59.78 ,       9571 ,   1210
27/11/24 ,   59.34 ,   59.45 ,   59.62 ,   59.33 ,   59.37 ,      11289 ,   2260
28/11/24 ,   58.84 ,   58.92 ,   59.46 ,   58.45 ,   59.34 ,      21466 ,   3944
29/11/24 ,   59.34 ,   59.12 ,   59.48 ,   58.80 ,   58.84 ,       7902 ,   1188
02/12/24 ,   58.90 ,   58.88 ,   59.73 ,   58.49 ,   59.22 ,       8765 ,   1343
03/12/24 ,   58.58 ,   58.49 ,   59.51 ,   58.00 ,   59.51 ,       9740 ,   1121
04/12/24 ,   58.04 ,   58.18 ,   58.96 ,   58.00 ,   58.58 ,       7365 ,    911
05/12/24 ,   56.81 ,   57.66 ,   58.43 ,   56.81 ,   58.04 ,      18072 ,   2340
06/12/24 ,   58.41 ,   57.54 ,   58.84 ,   56.62 ,   56.62 ,      15151 ,   2543
09/12/24 ,   57.54 ,   58.01 ,   59.24 ,   57.18 ,   58.99 ,       8439 ,   1533
10/12/24 ,   57.32 ,   57.28 ,   57.54 ,   57.16 ,   57.25 ,       5707 ,    722
11/12/24 ,   57.26 ,   57.18 ,   57.41 ,   56.63 ,   56.91 ,      21396 ,   1261
12/12/24 ,   57.13 ,   56.95 ,   57.38 ,   56.32 ,   56.63 ,      13906 ,   1026
13/12/24 ,   57.28 ,   57.17 ,   57.31 ,   56.73 ,   57.13 ,       6747 ,   1067
16/12/24 ,   57.26 ,   57.26 ,   57.61 ,   56.95 ,   57.28 ,       9829 ,    792
17/12/24 ,   57.04 ,   56.01 ,   57.42 ,   54.99 ,   57.22 ,      37174 ,   5752
18/12/24 ,   55.04 ,   55.73 ,   57.56 ,   54.99 ,   57.13 ,      18373 ,   3142
19/12/24 ,   54.44 ,   54.94 ,   56.29 ,   54.43 ,   56.29 ,      14893 ,   2014
20/12/24 ,   57.91 ,   54.88 ,   57.91 ,   53.72 ,   54.44 ,      13066 ,   2908
23/12/24 ,   59.30 ,   58.67 ,   62.13 ,   57.08 ,   57.91 ,       9273 ,   1500
26/12/24 ,   58.97 ,   59.20 ,   59.61 ,   58.85 ,   59.30 ,       6369 ,    724
27/12/24 ,   58.31 ,   58.87 ,   59.17 ,   58.05 ,   58.98 ,      11261 ,   2346
30/12/24 ,   58.29 ,   58.40 ,   59.16 ,   58.07 ,   58.31 ,       8005 ,   2057
02/01/25 ,   57.39 ,   58.07 ,   58.78 ,   57.15 ,   58.64 ,      10281 ,   1605
03/01/25 ,   58.06 ,   58.05 ,   58.06 ,   57.65 ,   58.00 ,       4965 ,    471
06/01/25 ,   57.19 ,   57.76 ,   58.06 ,   57.12 ,   57.91 ,      11638 ,   1612
07/01/25 ,   57.83 ,   57.64 ,   57.90 ,   57.19 ,   57.19 ,       4503 ,    734
08/01/25 ,   58.55 ,   58.29 ,   58.75 ,   57.94 ,   57.94 ,       4981 ,    687
09/01/25 ,   58.49 ,   58.26 ,   59.07 ,   57.54 ,   58.76 ,       5500 ,   1901
10/01/25 ,   57.75 ,   58.12 ,   58.76 ,   57.37 ,   58.60 ,       4311 ,   1098
13/01/25 ,   58.41 ,   58.46 ,   58.75 ,   57.91 ,   57.91 ,       4504 ,    612
14/01/25 ,   58.78 ,   58.72 ,   59.03 ,   58.49 ,   58.99 ,       3579 ,    409
15/01/25 ,   59.63 ,   59.28 ,   60.06 ,   58.77 ,   58.91 ,       7495 ,   1245
16/01/25 ,   59.48 ,   59.40 ,   59.84 ,   59.17 ,   59.62 ,       5615 ,   1997
17/01/25 ,   59.39 ,   59.04 ,   59.52 ,   58.31 ,   59.48 ,       8744 ,    972
20/01/25 ,   58.96 ,   58.69 ,   59.36 ,   58.11 ,   58.11 ,      13469 ,   1939
21/01/25 ,   58.61 ,   58.30 ,   59.30 ,   57.94 ,   59.30 ,      10058 ,   1005
22/01/25 ,   58.61 ,   58.44 ,   58.61 ,   58.27 ,   58.61 ,       8305 ,    505
23/01/25 ,   58.04 ,   58.19 ,   58.61 ,   57.76 ,   58.16 ,       8359 ,    814
24/01/25 ,   58.16 ,   58.10 ,   58.30 ,   57.98 ,   58.30 ,       7803 ,   1279
27/01/25 ,   57.52 ,   57.78 ,   58.16 ,   57.43 ,   58.16 ,      10868 ,   1281
28/01/25 ,   57.78 ,   57.73 ,   57.98 ,   57.43 ,   57.98 ,       6039 ,    564
29/01/25 ,   58.12 ,   58.04 ,   58.16 ,   57.55 ,   57.78 ,       4009 ,    481
30/01/25 ,   58.07 ,   58.08 ,   58.16 ,   57.80 ,   58.12 ,       4272 ,    559
31/01/25 ,   59.48 ,   58.67 ,   59.76 ,   58.12 ,   58.16 ,       6754 ,    681
03/02/25 ,   59.71 ,   59.29 ,   59.82 ,   58.61 ,   59.48 ,       7680 ,   1101
04/02/25 ,   59.47 ,   59.11 ,   59.65 ,   58.74 ,   59.48 ,       8007 ,   1984
05/02/25 ,   58.39 ,   58.87 ,   59.85 ,   58.05 ,   59.85 ,       7221 ,   2014
06/02/25 ,   58.87 ,   58.66 ,   59.00 ,   58.26 ,   58.39 ,       4562 ,    474
07/02/25 ,   59.39 ,   58.90 ,   59.39 ,   58.61 ,   58.99 ,       5992 ,   1149
10/02/25 ,   59.70 ,   59.22 ,   59.70 ,   58.90 ,   59.02 ,       5615 ,    617
11/02/25 ,   59.55 ,   59.76 ,   60.22 ,   59.26 ,   59.26 ,       6943 ,    972
12/02/25 ,   59.93 ,   59.89 ,   60.27 ,   59.48 ,   59.48 ,       4371 ,    454
13/02/25 ,   59.73 ,   59.83 ,   60.08 ,   59.64 ,   60.08 ,       4257 ,   1503
14/02/25 ,   60.08 ,   59.98 ,   60.08 ,   59.76 ,   60.08 ,       7114 ,   1496
17/02/25 ,   60.50 ,   60.25 ,   60.50 ,   60.01 ,   60.08 ,       9440 ,   1130
18/02/25 ,   60.61 ,   60.52 ,   61.03 ,   59.74 ,   59.74 ,       5326 ,    601
19/02/25 ,   61.07 ,   61.02 ,   61.14 ,   60.62 ,   60.62 ,       8215 ,    749
20/02/25 ,   61.34 ,   61.28 ,   61.49 ,   60.65 ,   61.05 ,      16119 ,   4452
21/02/25 ,   62.49 ,   61.94 ,   62.80 ,   61.08 ,   61.32 ,      11077 ,   1308
24/02/25 ,   62.27 ,   62.26 ,   62.49 ,   62.01 ,   62.49 ,       5039 ,    606
25/02/25 ,   62.62 ,   62.61 ,   62.74 ,   62.30 ,   62.49 ,       6262 ,   1007
26/02/25 ,   62.59 ,   63.05 ,   63.50 ,   62.57 ,   62.62 ,       6249 ,   1181
27/02/25 ,   62.59 ,   62.78 ,   63.45 ,   61.57 ,   63.45 ,      11949 ,   1159
28/02/25 ,   62.59 ,   62.55 ,   63.08 ,   62.18 ,   62.59 ,      14304 ,   2238
05/03/25 ,   62.59 ,   62.75 ,   63.80 ,   62.38 ,   62.59 ,       8702 ,    657
06/03/25 ,   62.73 ,   62.57 ,   62.79 ,   62.26 ,   62.62 ,      10492 ,    723
07/03/25 ,   63.35 ,   63.29 ,   63.75 ,   62.72 ,   62.80 ,       8158 ,    871
10/03/25 ,   63.83 ,   63.63 ,   63.84 ,   62.79 ,   63.35 ,       7541 ,    935
11/03/25 ,   63.80 ,   63.91 ,   64.31 ,   63.17 ,   64.31 ,       5430 ,    632
12/03/25 ,   64.33 ,   64.33 ,   64.45 ,   63.81 ,   64.45 ,       8675 ,    435
13/03/25 ,   64.50 ,   64.56 ,   64.89 ,   64.33 ,   64.53 ,       5904 ,    624
14/03/25 ,   64.38 ,   64.38 ,   64.50 ,   64.24 ,   64.50 ,      10483 ,    714
17/03/25 ,   64.50 ,   64.50 ,   64.89 ,   64.38 ,   64.38 ,       7405 ,    991
18/03/25 ,   64.79 ,   64.79 ,   65.41 ,   64.57 ,   64.98 ,       8138 ,    770
19/03/25 ,   64.62 ,   64.62 ,   64.89 ,   64.37 ,   64.76 ,       9485 ,   2494
20/03/25 ,   64.80 ,   64.76 ,   65.15 ,   64.27 ,   64.76 ,      16494 ,   1124
21/03/25 ,   64.45 ,   64.81 ,   65.06 ,   64.45 ,   64.92 ,      13114 ,   1146
24/03/25 ,   64.39 ,   64.81 ,   65.18 ,   64.39 ,   65.14 ,       8916 ,   1008
25/03/25 ,   63.75 ,   63.66 ,   64.06 ,   63.35 ,   63.52 ,      20683 ,   2288
26/03/25 ,   63.74 ,   63.84 ,   64.50 ,   63.44 ,   63.96 ,       9548 ,   2494
27/03/25 ,   63.68 ,   63.97 ,   64.53 ,   63.45 ,   64.06 ,      10810 ,   2767
28/03/25 ,   63.94 ,   63.90 ,   64.26 ,   63.68 ,   64.14 ,       9908 ,   1821
31/03/25 ,   64.39 ,   64.08 ,   64.39 ,   63.70 ,   63.72 ,       7419 ,   1382
01/04/25 ,   64.80 ,   64.83 ,   65.05 ,   64.39 ,   64.39 ,      10171 ,    580
02/04/25 ,   64.45 ,   65.00 ,   65.20 ,   64.39 ,   64.80 ,       5779 ,   1156
03/04/25 ,   63.50 ,   64.53 ,   65.23 ,   63.50 ,   64.65 ,       6353 ,   2760
04/04/25 ,   63.96 ,   64.29 ,   64.90 ,   63.96 ,   64.90 ,       5891 ,    853
07/04/25 ,   64.49 ,   64.14 ,   64.65 ,   63.66 ,   63.96 ,       5704 ,    786
08/04/25 ,   64.84 ,   64.71 ,   64.90 ,   64.44 ,   64.50 ,       5536 ,   1360
09/04/25 ,   64.20 ,   64.03 ,   64.82 ,   63.60 ,   63.62 ,       6701 ,   1172
10/04/25 ,   64.46 ,   64.57 ,   64.84 ,   64.06 ,   64.62 ,       4719 ,    535
11/04/25 ,   64.48 ,   64.39 ,   64.68 ,   64.06 ,   64.68 ,       6750 ,    705
14/04/25 ,   65.22 ,   64.98 ,   65.24 ,   64.45 ,   64.45 ,       7154 ,   1223
15/04/25 ,   65.77 ,   65.62 ,   65.97 ,   65.19 ,   65.22 ,       8879 ,    573
16/04/25 ,   66.26 ,   66.09 ,   66.26 ,   65.61 ,   65.94 ,       9370 ,    665
17/04/25 ,   67.06 ,   66.65 ,   67.06 ,   65.64 ,   66.26 ,      14443 ,   1387
22/04/25 ,   67.70 ,   67.05 ,   67.75 ,   66.22 ,   67.35 ,      11821 ,   1474
23/04/25 ,   67.38 ,   67.28 ,   67.80 ,   66.89 ,   67.70 ,       9877 ,   1522
24/04/25 ,   66.91 ,   67.42 ,   67.89 ,   66.65 ,   67.38 ,      11921 ,    927
25/04/25 ,   67.52 ,   67.39 ,   67.78 ,   66.83 ,   67.38 ,       6475 ,    792
28/04/25 ,   67.48 ,   67.84 ,   68.00 ,   67.25 ,   67.67 ,       6612 ,   1041
29/04/25 ,   68.06 ,   68.09 ,   68.17 ,   67.80 ,   68.17 ,       5043 ,    600
30/04/25 ,   68.11 ,   68.16 ,   68.41 ,   67.84 ,   68.13 ,       6038 ,    549
02/05/25 ,   68.65 ,   68.75 ,   69.12 ,   68.41 ,   68.80 ,       7666 ,   1471
05/05/25 ,   68.33 ,   68.53 ,   69.03 ,   68.22 ,   69.03 ,       8004 ,    850
06/05/25 ,   67.85 ,   68.22 ,   69.03 ,   67.80 ,   69.03 ,       6059 ,   1569
07/05/25 ,   67.85 ,   67.74 ,   68.06 ,   67.38 ,   67.80 ,       8012 ,   1137
08/05/25 ,   67.80 ,   68.00 ,   68.68 ,   67.45 ,   68.53 ,       4354 ,   1630
09/05/25 ,   67.99 ,   68.09 ,   68.19 ,   67.80 ,   67.80 ,       6138 ,    562
12/05/25 ,   68.36 ,   68.46 ,   69.01 ,   67.62 ,   68.17 ,       9130 ,   1165
13/05/25 ,   68.64 ,   68.50 ,   68.65 ,   68.07 ,   68.28 ,       4363 ,    829
14/05/25 ,   68.92 ,   68.88 ,   68.96 ,   68.64 ,   68.69 ,       6196 ,    489
15/05/25 ,   69.03 ,   68.98 ,   69.20 ,   68.41 ,   68.92 ,       7407 ,   1607
16/05/25 ,   68.92 ,   68.84 ,   69.03 ,   68.17 ,   69.03 ,      11589 ,   1508
19/05/25 ,   69.21 ,   69.14 ,   69.40 ,   68.93 ,   69.40 ,       9848 ,   1091
20/05/25 ,   70.54 ,   70.14 ,   70.91 ,   69.59 ,   69.88 ,      15175 ,   1562
21/05/25 ,   70.10 ,   70.05 ,   70.40 ,   69.29 ,   70.40 ,       8885 ,    772
22/05/25 ,   70.15 ,   70.15 ,   70.34 ,   69.86 ,   70.10 ,       9483 ,    883
23/05/25 ,   70.63 ,   70.56 ,   70.67 ,   70.25 ,   70.57 ,       4797 ,    606
26/05/25 ,   70.17 ,   70.52 ,   71.36 ,   69.52 ,   71.30 ,       8523 ,   1200
27/05/25 ,   70.47 ,   70.44 ,   70.81 ,   69.72 ,   69.72 ,       8006 ,   1123
28/05/25 ,   70.92 ,   71.14 ,   71.83 ,   70.16 ,   70.74 ,      11334 ,   1062
29/05/25 ,   71.23 ,   71.17 ,   71.25 ,   70.83 ,   71.25 ,       6349 ,    555
30/05/25 ,   71.33 ,   71.22 ,   71.54 ,   70.48 ,   71.25 ,       7258 ,   1415
02/06/25 ,   71.18 ,   71.46 ,   71.75 ,   71.18 ,   71.33 ,       6568 ,    589
03/06/25 ,   71.11 ,   71.24 ,   71.53 ,   70.52 ,   71.22 ,       5609 ,   1162
04/06/25 ,   71.39 ,   71.38 ,   71.87 ,   71.09 ,   71.21 ,       4373 ,    539
05/06/25 ,   72.10 ,   71.83 ,   72.16 ,   71.57 ,   72.10 ,       4294 ,   1089
06/06/25 ,   72.14 ,   72.10 ,   72.19 ,   71.88 ,   72.16 ,       4521 ,    497
09/06/25 ,   72.18 ,   72.25 ,   72.40 ,   71.91 ,   72.19 ,       4741 ,    671
10/06/25 ,   71.60 ,   71.71 ,   72.18 ,   71.33 ,   72.18 ,       6365 ,    645
11/06/25 ,   71.91 ,   71.79 ,   72.05 ,   71.64 ,   71.74 ,       3420 ,    500
12/06/25 ,   71.29 ,   71.39 ,   71.90 ,   70.91 ,   71.90 ,       6383 ,    925
13/06/25 ,   72.18 ,   71.96 ,   72.36 ,   71.12 ,   71.12 ,       7688 ,    859
16/06/25 ,   73.25 ,   73.17 ,   73.89 ,   72.35 ,   72.87 ,       5972 ,   1016
17/06/25 ,   73.90 ,   73.80 ,   74.00 ,   73.25 ,   73.26 ,       5951 ,    729
18/06/25 ,   74.81 ,   74.31 ,   74.90 ,   73.90 ,   73.91 ,      11990 ,   1131
20/06/25 ,   73.25 ,   74.15 ,   74.81 ,   72.96 ,   74.63 ,      12762 ,    872
23/06/25 ,   71.75 ,   72.21 ,   73.75 ,   71.75 ,   73.25 ,      10875 ,   2437
24/06/25 ,   73.59 ,   72.78 ,   73.60 ,   71.93 ,   72.07 ,       3494 ,    504
25/06/25 ,   73.23 ,   72.79 ,   73.57 ,   72.11 ,   72.98 ,       6910 ,    823
26/06/25 ,   72.99 ,   72.89 ,   73.26 ,   72.10 ,   73.23 ,       4742 ,    811
27/06/25 ,   73.45 ,   73.37 ,   73.50 ,   73.00 ,   73.26 ,       4735 ,    596
30/06/25 ,   74.17 ,   73.77 ,   74.45 ,   73.06 ,   73.47 ,       7033 ,    784
01/07/25 ,   73.09 ,   73.43 ,   74.44 ,   72.09 ,   74.44 ,      10074 ,    952
02/07/25 ,   73.69 ,   73.69 ,   73.88 ,   73.10 ,   73.13 ,       4025 ,    504
03/07/25 ,   73.80 ,   73.84 ,   73.89 ,   73.63 ,   73.69 ,       4831 ,    320
04/07/25 ,   74.13 ,   74.02 ,   74.17 ,   73.69 ,   73.92 ,       3693 ,    486
07/07/25 ,   74.50 ,   74.24 ,   74.50 ,   73.81 ,   73.91 ,       4751 ,    574
08/07/25 ,   74.58 ,   74.59 ,   74.79 ,   74.07 ,   74.73 ,       7600 ,    668
09/07/25 ,   74.69 ,   74.79 ,   75.04 ,   74.58 ,   74.79 ,       3953 ,    558
10/07/25 ,   74.41 ,   74.70 ,   75.09 ,   74.17 ,   74.69 ,       7850 ,    602
11/07/25 ,   74.97 ,   74.75 ,   75.35 ,   74.18 ,   75.16 ,       6688 ,    963
14/07/25 ,   77.00 ,   76.58 ,   77.50 ,   74.97 ,   74.97 ,       9079 ,   1369
15/07/25 ,   76.76 ,   76.87 ,   77.09 ,   76.55 ,   77.09 ,       4971 ,    774
16/07/25 ,   76.65 ,   76.47 ,   77.00 ,   75.93 ,   77.00 ,       7303 ,    866
17/07/25 ,   76.47 ,   76.53 ,   76.88 ,   75.94 ,   76.65 ,       7113 ,   1105
18/07/25 ,   74.76 ,   75.21 ,   76.36 ,   74.76 ,   75.18 ,       8073 ,   1159
21/07/25 ,   73.62 ,   73.79 ,   74.76 ,   73.53 ,   74.71 ,      10973 ,   1169
22/07/25 ,   72.67 ,   72.72 ,   73.97 ,   72.22 ,   73.62 ,      13028 ,   4880
23/07/25 ,   71.82 ,   71.75 ,   72.54 ,   70.91 ,   72.54 ,      12278 ,   1318
24/07/25 ,   72.32 ,   71.96 ,   72.44 ,   71.82 ,   72.44 ,       2928 ,    745
25/07/25 ,   71.95 ,   72.15 ,   72.43 ,   71.65 ,   72.32 ,       4849 ,    542
28/07/25 ,   71.07 ,   71.72 ,   72.21 ,   71.07 ,   71.85 ,       5030 ,    610
29/07/25 ,   70.10 ,   70.56 ,   71.36 ,   70.10 ,   71.36 ,       9041 ,    907
30/07/25 ,   71.94 ,   70.33 ,   73.14 ,   69.40 ,   70.04 ,      21427 ,   1447
31/07/25 ,   72.17 ,   72.30 ,   73.14 ,   71.94 ,   71.94 ,       5617 ,   1407
01/08/25 ,   73.62 ,   73.57 ,   73.88 ,   72.19 ,   72.82 ,       4185 ,    583
04/08/25 ,   73.05 ,   73.51 ,   73.78 ,   72.40 ,   73.62 ,       9466 ,    699
05/08/25 ,   72.84 ,   73.18 ,   73.69 ,   72.79 ,   73.35 ,       4549 ,    397
06/08/25 ,   71.97 ,   72.25 ,   72.85 ,   71.75 ,   72.22 ,       4294 ,    663
07/08/25 ,   72.28 ,   72.42 ,   73.34 ,   71.97 ,   71.97 ,       4236 ,    918
08/08/25 ,   71.82 ,   72.53 ,   73.35 ,   71.82 ,   72.54 ,       4715 ,   1301
11/08/25 ,   71.67 ,   72.59 ,   73.55 ,   71.66 ,   73.36 ,      11232 ,   1010
12/08/25 ,   71.87 ,   72.20 ,   73.02 ,   71.76 ,   72.40 ,      10381 ,   1841
13/08/25 ,   72.15 ,   72.25 ,   72.87 ,   71.92 ,   72.24 ,       6536 ,   1713
14/08/25 ,   72.45 ,   72.52 ,   72.94 ,   72.12 ,   72.12 ,       5549 ,    674
15/08/25 ,   72.99 ,   72.69 ,   73.04 ,   72.26 ,   73.04 ,       6303 ,    752
18/08/25 ,   72.54 ,   73.17 ,   73.56 ,   72.48 ,   73.09 ,       7360 ,   1004
19/08/25 ,   72.12 ,   72.55 ,   73.41 ,   72.12 ,   73.10 ,       8962 ,   1886
20/08/25 ,   72.02 ,   72.20 ,   72.70 ,   71.81 ,   71.82 ,       7630 ,    601
21/08/25 ,   71.65 ,   71.75 ,   72.12 ,   71.65 ,   71.85 ,       3878 ,    495
22/08/25 ,   70.96 ,   71.22 ,   71.75 ,   70.64 ,   71.75 ,       9168 ,   1552
25/08/25 ,   71.38 ,   71.10 ,   71.75 ,   70.90 ,   71.20 ,       7477 ,    858
26/08/25 ,   71.45 ,   71.63 ,   71.76 ,   71.20 ,   71.62 ,       6565 ,    888
27/08/25 ,   72.04 ,   71.94 ,   72.24 ,   71.66 ,   71.85 ,       4052 ,    473
28/08/25 ,   72.13 ,   71.95 ,   72.22 ,   70.92 ,   71.91 ,       6224 ,    668
29/08/25 ,   72.32 ,   72.00 ,   72.32 ,   71.87 ,   72.23 ,       8218 ,    826
01/09/25 ,   72.24 ,   71.73 ,   72.32 ,   71.01 ,   71.01 ,      13332 ,   1381
02/09/25 ,   72.32 ,   72.11 ,   72.32 ,   71.29 ,   72.03 ,       7426 ,    681
03/09/25 ,   72.80 ,   72.35 ,   72.83 ,   72.24 ,   72.32 ,       9548 ,    769
04/09/25 ,   72.84 ,   72.98 ,   73.37 ,   72.32 ,   72.46 ,       5750 ,    698
05/09/25 ,   72.64 ,   72.45 ,   73.14 ,   71.85 ,   72.84 ,       6105 ,   1325
08/09/25 ,   72.46 ,   72.43 ,   72.72 ,   72.09 ,   72.64 ,       8081 ,    816
09/09/25 ,   72.98 ,   72.79 ,   73.03 ,   72.41 ,   72.56 ,       6373 ,    720
10/09/25 ,   73.29 ,   73.48 ,   73.99 ,   73.00 ,   73.00 ,       5640 ,    589
11/09/25 ,   73.83 ,   73.62 ,   73.99 ,   73.12 ,   73.28 ,       6173 ,    706
12/09/25 ,   74.11 ,   73.97 ,   74.28 ,   73.72 ,   73.86 ,       7456 ,    567
15/09/25 ,   74.56 ,   74.42 ,   74.63 ,   74.14 ,   74.14 ,       6811 ,    655
16/09/25 ,   74.89 ,   74.62 ,   74.97 ,   74.38 ,   74.56 ,       9526 ,    617
17/09/25 ,   75.48 ,   75.31 ,   75.58 ,   75.10 ,   75.13 ,       8027 ,    825
18/09/25 ,   75.50 ,   75.58 ,   76.00 ,   75.47 ,   75.53 ,       6151 ,    511
19/09/25 ,   75.44 ,   75.59 ,   76.15 ,   75.44 ,   75.57 ,       3990 ,    377
22/09/25 ,   75.45 ,   75.48 ,   75.93 ,   75.37 ,   75.70 ,       6401 ,    398
23/09/25 ,   75.12 ,   75.30 ,   75.91 ,   75.06 ,   75.55 ,      10590 ,   1141
24/09/25 ,   75.20 ,   75.49 ,   76.11 ,   75.09 ,   76.11 ,       6522 ,    636
25/09/25 ,   75.21 ,   75.37 ,   75.76 ,   75.13 ,   75.76 ,       3404 ,    519
26/09/25 ,   75.51 ,   75.69 ,   76.38 ,   75.06 ,   75.21 ,       8255 ,   1626
29/09/25 ,   75.82 ,   75.82 ,   76.10 ,   75.52 ,   75.76 ,       4692 ,    553
30/09/25 ,   76.22 ,   76.05 ,   76.22 ,   75.80 ,   76.10 ,       4393 ,    538
01/10/25 ,   75.81 ,   75.91 ,   76.33 ,   75.53 ,   75.53 ,       6899 ,    454
02/10/25 ,   75.91 ,   75.88 ,   76.10 ,   75.54 ,   75.54 ,       4628 ,    432
03/10/25 ,   76.31 ,   76.09 ,   76.38 ,   75.81 ,   75.81 ,       3193 ,    363
06/10/25 ,   75.76 ,   76.05 ,   76.46 ,   75.53 ,   76.44 ,       7401 ,    641
07/10/25 ,   74.96 ,   75.34 ,   76.16 ,   74.68 ,   75.75 ,      12935 ,    766
08/10/25 ,   75.00 ,   75.14 ,   75.54 ,   74.96 ,   75.53 ,       6085 ,    830
09/10/25 ,   75.06 ,   75.18 ,   75.75 ,   75.06 ,   75.75 ,       4265 ,    380
10/10/25 ,   75.76 ,   75.29 ,   75.80 ,   74.92 ,   75.80 ,       5159 ,   1528
13/10/25 ,   75.25 ,   75.53 ,   75.76 ,   75.16 ,   75.76 ,       7428 ,    864
14/10/25 ,   75.54 ,   75.65 ,   75.81 ,   75.27 ,   75.27 ,       6028 ,   1213
15/10/25 ,   76.20 ,   76.06 ,   76.47 ,   75.53 ,   76.27 ,       5814 ,    790
16/10/25 ,   76.20 ,   76.50 ,   76.84 ,   75.73 ,   76.48 ,       6862 ,    584
17/10/25 ,   76.65 ,   76.54 ,   76.79 ,   76.26 ,   76.27 ,       4394 ,    494
20/10/25 ,   76.01 ,   75.87 ,   76.58 ,   75.57 ,   76.58 ,       8701 ,    956
21/10/25 ,   75.99 ,   76.05 ,   76.18 ,   75.85 ,   76.01 ,       5356 ,    945
22/10/25 ,   73.28 ,   74.33 ,   75.96 ,   73.07 ,   75.87 ,      33842 ,   2712
23/10/25 ,   73.57 ,   72.91 ,   73.60 ,   72.00 ,   73.56 ,      14276 ,   1738
24/10/25 ,   73.42 ,   73.62 ,   74.25 ,   73.38 ,   73.38 ,       8166 ,    962
27/10/25 ,   72.96 ,   73.57 ,   73.90 ,   72.92 ,   73.49 ,      11714 ,   1691
28/10/25 ,   73.68 ,   73.61 ,   73.92 ,   73.40 ,   73.57 ,       6427 ,    744
29/10/25 ,   72.87 ,   73.41 ,   73.89 ,   72.87 ,   73.68 ,      14924 ,   1092
30/10/25 ,   72.56 ,   72.88 ,   73.87 ,   72.32 ,   72.62 ,      12547 ,   1754
31/10/25 ,   72.60 ,   72.64 ,   73.56 ,   72.37 ,   73.09 ,      10131 ,   1744
03/11/25 ,   72.49 ,   72.57 ,   72.61 ,   72.43 ,   72.61 ,       9289 ,    793
04/11/25 ,   72.49 ,   72.59 ,   72.76 ,   72.49 ,   72.61 ,       5886 ,    499
05/11/25 ,   72.53 ,   72.65 ,   73.75 ,   72.50 ,   73.21 ,       8981 ,   2696
06/11/25 ,   72.61 ,   72.66 ,   73.26 ,   72.51 ,   72.61 ,      10002 ,   1235
07/11/25 ,   72.58 ,   72.67 ,   72.86 ,   72.58 ,   72.76 ,       9253 ,   1321
10/11/25 ,   73.57 ,   72.81 ,   73.57 ,   72.52 ,   72.52 ,      10012 ,   1548
11/11/25 ,   74.24 ,   73.88 ,   74.50 ,   73.28 ,   73.47 ,       7124 ,   1436
12/11/25 ,   74.93 ,   74.48 ,   74.93 ,   74.24 ,   74.33 ,      19994 ,    745
13/11/25 ,   74.61 ,   74.74 ,   74.93 ,   74.55 ,   74.93 ,       5444 ,    706
14/11/25 ,   75.57 ,   75.15 ,   75.74 ,   74.63 ,   74.63 ,      12902 ,    902
17/11/25 ,   75.91 ,   75.70 ,   75.96 ,   75.25 ,   75.51 ,      10903 ,    671
18/11/25 ,   74.10 ,   75.49 ,   76.40 ,   74.10 ,   76.31 ,      17723 ,   1109
19/11/25 ,   75.22 ,   75.09 ,   75.42 ,   74.16 ,   74.42 ,       7059 ,    812
21/11/25 ,   75.51 ,   75.48 ,   76.16 ,   75.04 ,   76.16 ,       6249 ,    592
24/11/25 ,   75.20 ,   75.33 ,   75.51 ,   75.20 ,   75.51 ,       6803 ,    613
25/11/25 ,   75.40 ,   75.09 ,   76.01 ,   73.73 ,   75.20 ,      10598 ,   1519
26/11/25 ,   74.74 ,   74.78 ,   75.42 ,   74.33 ,   75.40 ,       8194 ,   1850
27/11/25 ,   75.81 ,   75.29 ,   76.40 ,   74.64 ,   74.74 ,       6863 ,   1239
28/11/25 ,   76.62 ,   76.53 ,   76.81 ,   75.92 ,   76.29 ,       5252 ,    926
01/12/25 ,   77.11 ,   77.37 ,   78.33 ,   76.62 ,   76.81 ,       8499 ,    946
02/12/25 ,   76.77 ,   77.03 ,   77.66 ,   76.68 ,   77.11 ,       7731 ,    882
03/12/25 ,   77.17 ,   77.04 ,   77.24 ,   76.70 ,   76.77 ,       8586 ,    811
04/12/25 ,   77.04 ,   77.33 ,   77.51 ,   76.93 ,   77.17 ,       4854 ,    526
05/12/25 ,   77.81 ,   77.74 ,   78.01 ,   77.19 ,   77.52 ,       6217 ,    879
08/12/25 ,   77.84 ,   78.12 ,   78.32 ,   77.84 ,   78.01 ,       5810 ,   1344
09/12/25 ,   76.90 ,   77.09 ,   78.03 ,   76.68 ,   78.03 ,      10669 ,   2877
10/12/25 ,   77.46 ,   77.68 ,   77.92 ,   76.90 ,   77.17 ,       8846 ,    634
11/12/25 ,   77.47 ,   77.49 ,   78.01 ,   77.24 ,   77.36 ,       4449 ,    663
12/12/25 ,   77.65 ,   77.54 ,   77.65 ,   77.42 ,   77.47 ,       9450 ,    623
15/12/25 ,   78.79 ,   78.24 ,   78.80 ,   77.65 ,   77.65 ,       7576 ,    694
16/12/25 ,   77.38 ,   78.49 ,   79.26 ,   77.38 ,   78.72 ,      10395 ,   1055
17/12/25 ,   78.76 ,   78.26 ,   78.76 ,   77.47 ,   77.47 ,      10252 ,    643
18/12/25 ,   78.21 ,   78.24 ,   78.80 ,   77.82 ,   78.77 ,       9742 ,   1303
19/12/25 ,   78.27 ,   78.46 ,   79.35 ,   78.21 ,   79.35 ,       5978 ,   1182
22/12/25 ,   78.34 ,   78.45 ,   78.77 ,   78.20 ,   78.77 ,       6703 ,   1215
23/12/25 ,   78.69 ,   78.50 ,   78.83 ,   78.14 ,   78.18 ,       7660 ,    727
26/12/25 ,   80.24 ,   79.93 ,   80.24 ,   78.99 ,   79.26 ,       9070 ,    945
29/12/25 ,   81.73 ,   80.79 ,   81.86 ,   80.00 ,   80.24 ,       7837 ,   1113
30/12/25 ,   82.18 ,   82.14 ,   82.19 ,   81.73 ,   81.78 ,       6792 ,    519
02/01/26 ,   82.68 ,   82.31 ,   83.15 ,   81.60 ,   83.01 ,       7294 ,    990
05/01/26 ,   83.08 ,   82.99 ,   83.17 ,   82.68 ,   82.68 ,       5197 ,    720
06/01/26 ,   83.08 ,   83.13 ,   83.22 ,   83.00 ,   83.01 ,       6088 ,    474
07/01/26 ,   83.12 ,   83.00 ,   83.17 ,   82.65 ,   83.11 ,       4899 ,    696
08/01/26 ,   83.62 ,   83.17 ,   83.62 ,   82.73 ,   82.98 ,       6172 ,   2360
09/01/26 ,   82.70 ,   83.25 ,   83.63 ,   82.53 ,   83.24 ,      12031 ,   2004
12/01/26 ,   83.17 ,   83.13 ,   83.37 ,   82.78 ,   82.78 ,       4086 ,    655
13/01/26 ,   84.13 ,   83.55 ,   84.13 ,   83.14 ,   83.17 ,       5824 ,    564
14/01/26 ,   84.15 ,   84.35 ,   85.07 ,   84.05 ,   84.13 ,       9940 ,   2401
15/01/26 ,   88.03 ,   86.99 ,   88.03 ,   84.14 ,   84.15 ,      15747 ,   2606
16/01/26 ,   88.57 ,   88.52 ,   89.04 ,   87.19 ,   87.96 ,       6648 ,    900
19/01/26 ,   89.01 ,   88.74 ,   89.44 ,   88.07 ,   88.07 ,       4136 ,    751
20/01/26 ,   87.60 ,   88.41 ,   89.27 ,   87.59 ,   88.34 ,      10809 ,   1334
21/01/26 ,   85.57 ,   85.87 ,   87.53 ,   85.35 ,   87.03 ,      12558 ,   3006
22/01/26 ,   83.89 ,   84.34 ,   86.20 ,   83.57 ,   85.96 ,      14922 ,   3636
23/01/26 ,   85.50 ,   85.24 ,   85.80 ,   83.99 ,   84.73 ,       6371 ,    826
26/01/26 ,   83.87 ,   84.25 ,   86.03 ,   83.65 ,   86.02 ,      14179 ,   3877
27/01/26 ,   83.82 ,   84.08 ,   84.61 ,   83.67 ,   84.17 ,      10730 ,   1567
28/01/26 ,   84.45 ,   84.28 ,   85.20 ,   83.82 ,   84.33 ,       9221 ,   1018
29/01/26 ,   84.05 ,   84.18 ,   85.04 ,   83.89 ,   84.87 ,       8221 ,   1255
30/01/26 ,   85.85 ,   85.16 ,   86.04 ,   84.17 ,   84.19 ,       8340 ,    866
02/02/26 ,   85.75 ,   85.78 ,   86.04 ,   85.33 ,   86.04 ,       6330 ,    751
03/02/26 ,   86.29 ,   86.42 ,   87.03 ,   85.74 ,   85.75 ,       6454 ,   1764
04/02/26 ,   86.81 ,   86.83 ,   87.33 ,   86.10 ,   86.29 ,       5783 ,    750
05/02/26 ,   87.08 ,   86.94 ,   87.42 ,   86.54 ,   86.81 ,       5986 ,    791
06/02/26 ,   87.45 ,   87.24 ,   87.53 ,   87.03 ,   87.08 ,       6431 ,    782
09/02/26 ,   87.44 ,   87.43 ,   87.79 ,   87.13 ,   87.64 ,       6789 ,   1133
10/02/26 ,   88.53 ,   88.18 ,   88.71 ,   87.65 ,   87.79 ,       6842 ,   2435
11/02/26 ,   89.44 ,   88.26 ,   89.44 ,   86.56 ,   88.57 ,      13776 ,   3726
12/02/26 ,   88.69 ,   88.89 ,   89.44 ,   88.02 ,   89.44 ,       6267 ,   1406
13/02/26 ,   87.30 ,   88.82 ,   89.90 ,   87.26 ,   89.01 ,      11379 ,   2067
18/02/26 ,   88.76 ,   88.77 ,   88.99 ,   88.46 ,   88.46 ,       5201 ,    623
19/02/26 ,   89.04 ,   88.88 ,   89.16 ,   88.69 ,   88.77 ,       7297 ,    934
20/02/26 ,   90.69 ,   90.46 ,   91.73 ,   89.06 ,   89.06 ,      16402 ,   1092
23/02/26 ,   89.65 ,   90.10 ,   91.75 ,   89.60 ,   91.70 ,       9572 ,   1545
24/02/26 ,   90.20 ,   89.88 ,   91.04 ,   89.40 ,   90.55 ,       6262 ,    663
25/02/26 ,   90.95 ,   90.84 ,   91.55 ,   90.45 ,   91.04 ,       5906 ,   1973
26/02/26 ,   90.08 ,   90.22 ,   90.95 ,   90.00 ,   90.00 ,       8096 ,   3267
27/02/26 ,   89.11 ,   89.76 ,   91.30 ,   89.00 ,   90.99 ,      15971 ,   3732
02/03/26 ,   91.50 ,   90.89 ,   91.50 ,   89.28 ,   90.01 ,       7150 ,    812
03/03/26 ,   90.95 ,   90.87 ,   91.50 ,   90.50 ,   91.50 ,       9068 ,    640
04/03/26 ,   90.95 ,   91.39 ,   91.85 ,   90.95 ,   91.39 ,       5840 ,    396
05/03/26 ,   90.88 ,   91.21 ,   91.49 ,   90.75 ,   90.95 ,       6530 ,    760
06/03/26 ,   91.67 ,   91.14 ,   91.75 ,   90.50 ,   90.88 ,       9916 ,    544