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

20/04/20 ,   54.94 ,   54.94 ,   54.94 ,   54.94 ,   54.94 ,         71 ,     34
22/04/20 ,   54.94 ,   54.94 ,   55.21 ,   54.94 ,   54.99 ,        579 ,     12
23/04/20 ,   54.94 ,   54.94 ,   54.94 ,   54.94 ,   54.94 ,        104 ,      4
30/04/20 ,   55.09 ,   55.09 ,   55.09 ,   55.09 ,   55.09 ,          5 ,      3
07/05/20 ,   55.09 ,   55.09 ,   55.09 ,   55.09 ,   55.09 ,          1 ,      1
08/05/20 ,   55.09 ,   55.09 ,   55.09 ,   55.09 ,   55.09 ,          5 ,      2
29/05/20 ,   56.15 ,   61.90 ,   63.18 ,   56.06 ,   63.18 ,         25 ,      5
05/06/20 ,   63.18 ,   63.14 ,   63.18 ,   62.12 ,   63.18 ,         80 ,      4
08/06/20 ,   66.25 ,   66.25 ,   66.25 ,   66.25 ,   66.25 ,          9 ,      2
10/06/20 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,         19 ,      2
15/06/20 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,          7 ,      4
17/06/20 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,         23 ,      3
18/06/20 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,          7 ,      2
19/06/20 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,        304 ,      2
23/06/20 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,          9 ,      1
24/06/20 ,   64.03 ,   63.86 ,   64.03 ,   63.49 ,   63.49 ,         27 ,      2
25/06/20 ,   64.03 ,   63.56 ,   64.03 ,   63.49 ,   63.49 ,         10 ,      2
26/06/20 ,   64.03 ,   64.01 ,   64.03 ,   63.49 ,   64.03 ,         99 ,      6
29/06/20 ,   64.03 ,   64.03 ,   64.03 ,   64.03 ,   64.03 ,         10 ,      2
30/06/20 ,   64.03 ,   64.03 ,   64.03 ,   64.03 ,   64.03 ,          9 ,      1
01/07/20 ,   64.03 ,   64.03 ,   64.03 ,   64.03 ,   64.03 ,        155 ,      2
02/07/20 ,   64.03 ,   64.03 ,   64.03 ,   64.03 ,   64.03 ,        251 ,      3
03/07/20 ,   66.25 ,   63.49 ,   66.25 ,   62.35 ,   63.49 ,      81459 ,     28
06/07/20 ,   66.07 ,   66.07 ,   66.07 ,   66.07 ,   66.07 ,         45 ,      1
07/07/20 ,   66.25 ,   66.19 ,   66.25 ,   66.05 ,   66.06 ,        210 ,      5
08/07/20 ,   66.67 ,   66.67 ,   66.67 ,   66.67 ,   66.67 ,         39 ,      4
09/07/20 ,   66.67 ,   66.67 ,   66.67 ,   66.67 ,   66.67 ,          8 ,      2
10/07/20 ,   66.09 ,   65.74 ,   66.09 ,   64.97 ,   64.97 ,          5 ,      2
13/07/20 ,   64.25 ,   65.86 ,   66.67 ,   64.13 ,   64.13 ,         10 ,      4
15/07/20 ,   66.66 ,   63.90 ,   66.67 ,   63.89 ,   66.67 ,       9849 ,     32
16/07/20 ,   64.13 ,   63.89 ,   66.66 ,   63.89 ,   66.66 ,      18348 ,     20
17/07/20 ,   63.89 ,   63.93 ,   66.57 ,   63.89 ,   66.57 ,      10351 ,     12
20/07/20 ,   64.13 ,   64.68 ,   66.66 ,   64.13 ,   66.66 ,        228 ,     11
21/07/20 ,   64.72 ,   65.89 ,   66.66 ,   64.42 ,   66.66 ,         14 ,      8
22/07/20 ,   64.42 ,   64.68 ,   64.77 ,   64.42 ,   64.72 ,       1193 ,      6
23/07/20 ,   66.47 ,   66.47 ,   66.47 ,   62.43 ,   66.47 ,      58849 ,      8
24/07/20 ,   66.47 ,   68.96 ,   72.27 ,   66.47 ,   67.08 ,         13 ,      3
27/07/20 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,       1469 ,      9
28/07/20 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,         10 ,      4
30/07/20 ,   68.25 ,   68.20 ,   68.25 ,   67.08 ,   68.25 ,         89 ,      4
31/07/20 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,          8 ,      1
03/08/20 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,        152 ,      7
04/08/20 ,   66.01 ,   67.94 ,   68.25 ,   66.01 ,   68.25 ,        778 ,     15
05/08/20 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,          1 ,      1
06/08/20 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,   68.25 ,          6 ,      3
07/08/20 ,   69.39 ,   68.28 ,   69.39 ,   67.64 ,   68.25 ,       1900 ,     16
10/08/20 ,   69.92 ,   69.92 ,   69.93 ,   69.91 ,   69.91 ,        687 ,     11
11/08/20 ,   69.92 ,   69.91 ,   69.92 ,   69.91 ,   69.91 ,        257 ,      5
12/08/20 ,   67.10 ,   67.12 ,   67.62 ,   64.18 ,   67.62 ,       3438 ,     32
13/08/20 ,   65.90 ,   66.85 ,   67.03 ,   65.90 ,   67.03 ,         68 ,      7
14/08/20 ,   66.77 ,   66.72 ,   66.77 ,   66.47 ,   66.47 ,        174 ,     15
17/08/20 ,   67.05 ,   67.04 ,   67.05 ,   66.16 ,   66.92 ,      67680 ,    249
18/08/20 ,   67.05 ,   67.02 ,   67.05 ,   66.47 ,   67.04 ,      14065 ,     40
19/08/20 ,   67.05 ,   66.94 ,   68.23 ,   66.47 ,   67.05 ,        677 ,     18
20/08/20 ,   64.84 ,   67.84 ,   69.39 ,   64.84 ,   68.23 ,        207 ,     17
21/08/20 ,   68.79 ,   68.77 ,   68.79 ,   68.61 ,   68.66 ,        118 ,     12
24/08/20 ,   66.86 ,   67.07 ,   68.66 ,   66.47 ,   68.66 ,       2280 ,     37
25/08/20 ,   67.05 ,   67.04 ,   67.05 ,   67.04 ,   67.04 ,       1284 ,     11
26/08/20 ,   67.04 ,   67.04 ,   67.05 ,   67.04 ,   67.04 ,        132 ,     14
27/08/20 ,   67.04 ,   66.92 ,   67.05 ,   66.89 ,   67.05 ,       1193 ,     24
28/08/20 ,   67.05 ,   66.98 ,   67.05 ,   66.98 ,   67.03 ,      17169 ,     21
31/08/20 ,   67.05 ,   67.02 ,   67.05 ,   66.99 ,   67.04 ,       1904 ,     36
01/09/20 ,   66.97 ,   66.73 ,   67.05 ,   66.47 ,   67.05 ,       2979 ,     57
02/09/20 ,   66.76 ,   66.51 ,   67.04 ,   65.84 ,   67.03 ,        986 ,     43
03/09/20 ,   66.86 ,   66.86 ,   66.92 ,   66.47 ,   66.92 ,        769 ,     39
04/09/20 ,   66.89 ,   66.78 ,   66.92 ,   66.40 ,   66.92 ,        965 ,     38
08/09/20 ,   67.04 ,   66.99 ,   67.05 ,   66.76 ,   67.01 ,       3452 ,    162
09/09/20 ,   66.34 ,   66.81 ,   67.21 ,   66.01 ,   67.21 ,       2223 ,    101
10/09/20 ,   67.26 ,   67.00 ,   67.27 ,   66.91 ,   67.24 ,       1078 ,     15
11/09/20 ,   65.88 ,   66.47 ,   67.21 ,   65.88 ,   66.34 ,       1652 ,     52
14/09/20 ,   66.83 ,   66.75 ,   66.89 ,   66.33 ,   66.89 ,       1022 ,     16
15/09/20 ,   66.78 ,   66.66 ,   66.81 ,   66.60 ,   66.81 ,        642 ,     25
16/09/20 ,   66.69 ,   66.45 ,   66.85 ,   66.33 ,   66.81 ,        810 ,     18
17/09/20 ,   65.94 ,   66.45 ,   66.60 ,   65.94 ,   66.34 ,        587 ,     22
18/09/20 ,   66.34 ,   66.47 ,   66.74 ,   66.01 ,   66.01 ,        122 ,     11
21/09/20 ,   66.30 ,   66.48 ,   66.74 ,   66.30 ,   66.34 ,       2216 ,     20
22/09/20 ,   65.75 ,   66.09 ,   66.33 ,   65.75 ,   66.33 ,       1131 ,     35
23/09/20 ,   66.31 ,   66.31 ,   66.31 ,   65.88 ,   66.31 ,       4817 ,    275
24/09/20 ,   66.31 ,   66.30 ,   66.31 ,   65.97 ,   66.31 ,        269 ,     24
25/09/20 ,   66.55 ,   66.54 ,   66.60 ,   66.31 ,   66.31 ,      34695 ,     33
28/09/20 ,   66.31 ,   66.34 ,   66.50 ,   66.31 ,   66.50 ,       1207 ,     42
29/09/20 ,   66.55 ,   66.32 ,   66.75 ,   66.13 ,   66.33 ,       3141 ,     34
30/09/20 ,   66.44 ,   66.47 ,   66.74 ,   66.33 ,   66.74 ,       2131 ,     42
01/10/20 ,   66.37 ,   66.24 ,   66.60 ,   65.77 ,   66.60 ,       3333 ,     58
02/10/20 ,   65.82 ,   66.44 ,   66.60 ,   65.76 ,   66.37 ,       3073 ,     72
05/10/20 ,   66.01 ,   66.07 ,   66.55 ,   65.75 ,   66.55 ,       5578 ,     73
06/10/20 ,   66.31 ,   66.30 ,   66.32 ,   66.09 ,   66.32 ,       2575 ,    148
07/10/20 ,   66.31 ,   66.15 ,   66.31 ,   65.75 ,   66.31 ,       2811 ,     76
08/10/20 ,   66.34 ,   66.50 ,   66.94 ,   64.29 ,   66.94 ,       3470 ,     46
09/10/20 ,   66.86 ,   66.56 ,   66.86 ,   66.20 ,   66.47 ,       1063 ,     25
13/10/20 ,   66.64 ,   66.76 ,   66.86 ,   66.36 ,   66.36 ,        922 ,     47
14/10/20 ,   65.94 ,   66.09 ,   66.40 ,   65.94 ,   66.40 ,        800 ,     29
15/10/20 ,   65.52 ,   65.80 ,   66.34 ,   65.52 ,   65.78 ,        530 ,     32
16/10/20 ,   66.05 ,   66.09 ,   66.30 ,   65.47 ,   66.30 ,        362 ,     34
19/10/20 ,   66.00 ,   65.41 ,   66.05 ,   64.90 ,   66.04 ,       1158 ,     51
20/10/20 ,   65.99 ,   65.43 ,   66.00 ,   64.88 ,   66.00 ,       2835 ,     54
21/10/20 ,   65.84 ,   65.17 ,   65.99 ,   64.83 ,   65.99 ,        898 ,     52
22/10/20 ,   65.81 ,   65.56 ,   65.81 ,   65.05 ,   65.64 ,       1203 ,     33
23/10/20 ,   65.51 ,   64.90 ,   65.78 ,   64.68 ,   65.78 ,       3237 ,     58
26/10/20 ,   65.33 ,   65.00 ,   66.30 ,   64.89 ,   65.07 ,       4626 ,     69
27/10/20 ,   65.75 ,   64.81 ,   65.78 ,   64.66 ,   65.33 ,       1250 ,     34
28/10/20 ,   65.68 ,   65.71 ,   65.77 ,   65.62 ,   65.75 ,       1563 ,     31
29/10/20 ,   66.06 ,   65.19 ,   66.29 ,   64.66 ,   64.98 ,       2965 ,     56
30/10/20 ,   65.99 ,   65.71 ,   66.30 ,   64.33 ,   66.05 ,       1166 ,     86
03/11/20 ,   65.68 ,   65.02 ,   65.99 ,   64.29 ,   65.99 ,       1877 ,     71
05/11/20 ,   66.29 ,   66.30 ,   66.42 ,   66.23 ,   66.42 ,        377 ,     17
06/11/20 ,   66.23 ,   66.21 ,   66.26 ,   65.86 ,   66.26 ,        383 ,     21
09/11/20 ,   66.26 ,   66.26 ,   66.82 ,   65.34 ,   66.23 ,        301 ,     42
10/11/20 ,   66.91 ,   66.22 ,   67.21 ,   66.18 ,   67.21 ,       1001 ,     22
11/11/20 ,   66.81 ,   66.72 ,   66.83 ,   66.03 ,   66.60 ,        461 ,     48
12/11/20 ,   66.54 ,   66.61 ,   66.80 ,   66.49 ,   66.60 ,        691 ,     30
13/11/20 ,   66.75 ,   66.29 ,   66.77 ,   65.52 ,   66.77 ,        949 ,     63
16/11/20 ,   66.75 ,   66.72 ,   66.77 ,   66.00 ,   66.75 ,        591 ,     59
17/11/20 ,   67.20 ,   66.87 ,   67.21 ,   66.39 ,   66.91 ,       1413 ,     29
18/11/20 ,   67.47 ,   67.13 ,   67.49 ,   66.44 ,   67.10 ,       1877 ,    124
19/11/20 ,   67.21 ,   67.15 ,   67.21 ,   66.91 ,   67.21 ,        136 ,     23
20/11/20 ,   67.15 ,   66.67 ,   67.15 ,   66.59 ,   66.91 ,        239 ,     17
23/11/20 ,   66.60 ,   66.59 ,   67.15 ,   66.00 ,   67.15 ,       1075 ,     65
24/11/20 ,   67.21 ,   66.39 ,   67.49 ,   65.46 ,   66.60 ,      16076 ,   2019
25/11/20 ,   66.86 ,   65.68 ,   67.21 ,   65.46 ,   67.21 ,      15669 ,    295
26/11/20 ,   66.86 ,   66.75 ,   66.86 ,   66.31 ,   66.86 ,        278 ,     17
27/11/20 ,   66.60 ,   65.64 ,   66.86 ,   65.48 ,   66.86 ,       7504 ,     72
30/11/20 ,   66.00 ,   65.71 ,   66.86 ,   65.46 ,   66.11 ,      14500 ,     91
01/12/20 ,   66.00 ,   65.75 ,   66.47 ,   65.46 ,   66.02 ,       4172 ,     63
02/12/20 ,   65.98 ,   65.94 ,   66.22 ,   65.59 ,   66.00 ,       3613 ,     41
03/12/20 ,   65.99 ,   65.94 ,   66.00 ,   65.78 ,   65.98 ,       3291 ,     49
04/12/20 ,   66.00 ,   65.99 ,   66.72 ,   65.78 ,   66.72 ,       4196 ,     58
07/12/20 ,   65.99 ,   65.77 ,   66.51 ,   65.39 ,   66.51 ,       5328 ,     74
08/12/20 ,   66.31 ,   65.90 ,   66.40 ,   65.33 ,   65.99 ,      14468 ,     79
09/12/20 ,   65.94 ,   66.30 ,   67.26 ,   65.51 ,   66.31 ,       4765 ,     77
10/12/20 ,   66.09 ,   66.31 ,   66.39 ,   65.97 ,   66.37 ,       9262 ,   1385
11/12/20 ,   66.34 ,   66.30 ,   66.35 ,   65.97 ,   66.35 ,       1500 ,     38
14/12/20 ,   66.35 ,   66.21 ,   66.38 ,   66.03 ,   66.34 ,      11540 ,   2422
15/12/20 ,   66.09 ,   66.17 ,   66.34 ,   65.97 ,   66.31 ,       3255 ,     49
16/12/20 ,   65.10 ,   65.75 ,   66.37 ,   65.10 ,   66.37 ,       3935 ,     85
17/12/20 ,   66.39 ,   66.31 ,   66.39 ,   65.43 ,   65.81 ,       4140 ,    104
18/12/20 ,   65.94 ,   66.00 ,   66.39 ,   65.78 ,   66.39 ,       6014 ,    448
21/12/20 ,   66.19 ,   65.97 ,   66.33 ,   65.81 ,   65.94 ,       4012 ,    475
22/12/20 ,   65.74 ,   66.07 ,   66.97 ,   65.74 ,   65.84 ,      20311 ,   2006
23/12/20 ,   66.04 ,   66.05 ,   66.72 ,   65.75 ,   66.38 ,       9415 ,    482
28/12/20 ,   65.81 ,   65.94 ,   66.33 ,   65.50 ,   66.13 ,       8226 ,    179
29/12/20 ,   65.80 ,   65.89 ,   66.31 ,   65.79 ,   66.21 ,       8390 ,    912
30/12/20 ,   65.81 ,   65.84 ,   66.29 ,   65.75 ,   65.87 ,       4100 ,     81
04/01/21 ,   65.81 ,   65.92 ,   66.39 ,   65.81 ,   66.34 ,       5000 ,    182
05/01/21 ,   65.69 ,   65.82 ,   66.15 ,   65.68 ,   65.97 ,       4309 ,    239
06/01/21 ,   65.80 ,   65.87 ,   66.35 ,   65.68 ,   65.69 ,       3272 ,     64
07/01/21 ,   65.78 ,   65.62 ,   65.84 ,   65.18 ,   65.74 ,       6725 ,    113
08/01/21 ,   65.62 ,   64.65 ,   66.09 ,   64.60 ,   66.09 ,     337779 ,    745
11/01/21 ,   65.60 ,   65.62 ,   66.30 ,   65.38 ,   65.71 ,       5828 ,    180
12/01/21 ,   65.56 ,   65.48 ,   65.75 ,   65.16 ,   65.75 ,      70848 ,    758
13/01/21 ,   65.60 ,   65.65 ,   65.80 ,   65.55 ,   65.62 ,       4913 ,    955
14/01/21 ,   65.64 ,   65.63 ,   65.94 ,   65.60 ,   65.60 ,      45516 ,    372
15/01/21 ,   66.09 ,   66.09 ,   66.18 ,   65.77 ,   65.92 ,       3334 ,    501
18/01/21 ,   65.80 ,   65.61 ,   66.17 ,   65.17 ,   66.09 ,       9263 ,   1052
19/01/21 ,   65.39 ,   65.39 ,   66.10 ,   65.17 ,   66.10 ,       8984 ,    610
20/01/21 ,   65.13 ,   65.21 ,   65.39 ,   64.99 ,   65.39 ,       8924 ,    434
21/01/21 ,   65.19 ,   65.14 ,   65.48 ,   64.99 ,   64.99 ,       8681 ,    644
22/01/21 ,   65.32 ,   65.13 ,   65.51 ,   64.89 ,   65.51 ,       6686 ,    250
26/01/21 ,   64.71 ,   64.95 ,   65.51 ,   64.48 ,   65.32 ,      17920 ,   2308
27/01/21 ,   64.99 ,   65.07 ,   65.51 ,   64.91 ,   65.13 ,       9111 ,    393
28/01/21 ,   65.51 ,   65.26 ,   65.78 ,   65.08 ,   65.13 ,      84129 ,   1361
29/01/21 ,   65.01 ,   65.44 ,   65.77 ,   64.99 ,   65.50 ,      37162 ,   3004
01/02/21 ,   65.40 ,   65.51 ,   65.74 ,   65.03 ,   65.03 ,       9811 ,    391
02/02/21 ,   65.35 ,   65.59 ,   66.09 ,   64.99 ,   65.77 ,      11829 ,   1011
03/02/21 ,   65.38 ,   65.62 ,   66.09 ,   65.38 ,   65.56 ,      52100 ,    520
04/02/21 ,   66.20 ,   65.78 ,   66.21 ,   65.30 ,   65.30 ,      14147 ,    890
05/02/21 ,   65.67 ,   65.94 ,   66.38 ,   65.67 ,   66.19 ,      28872 ,    283
08/02/21 ,   65.59 ,   65.89 ,   66.33 ,   65.46 ,   65.72 ,       4304 ,    651
09/02/21 ,   65.44 ,   65.88 ,   66.36 ,   65.09 ,   65.60 ,      17783 ,   1542
10/02/21 ,   65.67 ,   65.77 ,   65.93 ,   65.55 ,   65.55 ,      13711 ,   1092
11/02/21 ,   65.65 ,   65.84 ,   65.97 ,   65.64 ,   65.67 ,       6416 ,    560
12/02/21 ,   65.58 ,   65.83 ,   66.19 ,   65.57 ,   65.97 ,      18109 ,   1017
17/02/21 ,   65.96 ,   65.69 ,   65.97 ,   65.39 ,   65.58 ,       6588 ,    326
18/02/21 ,   65.67 ,   66.02 ,   66.56 ,   65.55 ,   65.96 ,      13103 ,    702
19/02/21 ,   65.24 ,   65.51 ,   65.94 ,   65.16 ,   65.94 ,      17805 ,   1710
22/02/21 ,   65.11 ,   64.95 ,   65.42 ,   64.59 ,   65.39 ,      14727 ,    832
23/02/21 ,   65.77 ,   65.85 ,   66.09 ,   65.40 ,   65.47 ,       6439 ,    658
24/02/21 ,   65.14 ,   65.38 ,   66.09 ,   65.09 ,   65.66 ,      21968 ,   3254
25/02/21 ,   65.97 ,   66.36 ,   68.36 ,   65.60 ,   65.60 ,      26402 ,   4672
26/02/21 ,   65.77 ,   65.93 ,   67.20 ,   65.37 ,   65.75 ,      15522 ,   3394
01/03/21 ,   65.80 ,   65.64 ,   65.97 ,   65.34 ,   65.78 ,      15372 ,   3986
02/03/21 ,   65.72 ,   65.59 ,   65.94 ,   65.29 ,   65.74 ,      40592 ,   2775
03/03/21 ,   65.35 ,   65.38 ,   65.95 ,   65.26 ,   65.95 ,      23545 ,   3488
04/03/21 ,   65.66 ,   65.90 ,   66.50 ,   65.32 ,   65.36 ,      19354 ,   3119
05/03/21 ,   65.97 ,   65.90 ,   66.09 ,   65.35 ,   65.35 ,      15763 ,   2337
08/03/21 ,   66.15 ,   66.41 ,   66.97 ,   65.75 ,   65.97 ,      31402 ,   1385
09/03/21 ,   66.06 ,   66.47 ,   67.24 ,   65.88 ,   66.23 ,      52629 ,   3038
10/03/21 ,   65.86 ,   66.47 ,   66.96 ,   65.84 ,   66.95 ,      27343 ,    912
11/03/21 ,   67.39 ,   66.66 ,   67.44 ,   65.97 ,   65.97 ,      12889 ,    524
12/03/21 ,   66.24 ,   66.34 ,   67.39 ,   66.03 ,   67.39 ,      13155 ,   2047
15/03/21 ,   66.30 ,   66.16 ,   67.13 ,   65.88 ,   66.45 ,      39344 ,   1241
16/03/21 ,   65.76 ,   65.75 ,   66.36 ,   64.65 ,   66.36 ,      23289 ,   1587
17/03/21 ,   66.34 ,   65.84 ,   66.89 ,   64.47 ,   65.81 ,      15535 ,   1295
18/03/21 ,   66.34 ,   66.47 ,   66.89 ,   66.05 ,   66.34 ,       7246 ,    325
19/03/21 ,   66.52 ,   66.35 ,   66.54 ,   65.78 ,   66.34 ,      13338 ,   1189
22/03/21 ,   66.15 ,   66.10 ,   66.34 ,   65.80 ,   66.30 ,      10953 ,    934
23/03/21 ,   65.91 ,   65.84 ,   66.23 ,   65.58 ,   66.17 ,       6080 ,    899
24/03/21 ,   65.93 ,   65.49 ,   65.94 ,   65.13 ,   65.93 ,      13819 ,    602
25/03/21 ,   66.60 ,   66.75 ,   66.86 ,   65.50 ,   65.50 ,     181118 ,   1002
26/03/21 ,   66.15 ,   66.09 ,   66.58 ,   65.96 ,   66.57 ,       6966 ,    739
29/03/21 ,   65.94 ,   66.09 ,   66.15 ,   65.93 ,   66.15 ,       6271 ,    260
30/03/21 ,   66.02 ,   65.94 ,   66.16 ,   65.75 ,   65.96 ,      11606 ,    560
31/03/21 ,   65.84 ,   66.54 ,   66.67 ,   65.81 ,   66.15 ,      90354 ,    569
01/04/21 ,   66.33 ,   66.26 ,   66.34 ,   66.12 ,   66.27 ,       6830 ,    417
05/04/21 ,   65.93 ,   66.07 ,   66.34 ,   65.82 ,   65.94 ,       8017 ,    262
06/04/21 ,   66.13 ,   65.99 ,   66.19 ,   65.50 ,   65.95 ,       6868 ,    129
07/04/21 ,   66.15 ,   65.94 ,   66.15 ,   65.75 ,   65.78 ,      13334 ,    365
08/04/21 ,   65.97 ,   66.37 ,   66.96 ,   65.84 ,   66.13 ,      51975 ,   1875
09/04/21 ,   67.21 ,   67.00 ,   67.36 ,   66.17 ,   66.17 ,      13536 ,   1303
12/04/21 ,   66.44 ,   66.65 ,   67.30 ,   66.36 ,   66.36 ,      10131 ,   2012
13/04/21 ,   66.73 ,   66.71 ,   67.00 ,   66.36 ,   66.37 ,      13358 ,   1968
14/04/21 ,   66.55 ,   66.56 ,   66.75 ,   66.36 ,   66.73 ,      14997 ,    815
15/04/21 ,   67.29 ,   66.96 ,   67.30 ,   66.17 ,   66.93 ,     164166 ,   5379
16/04/21 ,   67.97 ,   67.73 ,   69.51 ,   66.67 ,   67.31 ,      38427 ,   3192
19/04/21 ,   67.66 ,   67.59 ,   69.08 ,   66.54 ,   69.08 ,      26183 ,   1459
20/04/21 ,   67.09 ,   67.29 ,   67.73 ,   67.06 ,   67.60 ,      11614 ,   1451
22/04/21 ,   67.07 ,   67.10 ,   68.46 ,   66.86 ,   67.36 ,      19267 ,   1639
23/04/21 ,   67.04 ,   67.14 ,   67.89 ,   66.60 ,   67.07 ,      17274 ,   2269
26/04/21 ,   67.20 ,   67.37 ,   68.26 ,   66.47 ,   67.04 ,      11772 ,   1053
27/04/21 ,   67.60 ,   67.87 ,   68.13 ,   67.05 ,   67.05 ,      11952 ,   1228
28/04/21 ,   66.92 ,   67.42 ,   67.86 ,   66.82 ,   67.84 ,      40846 ,   3128
29/04/21 ,   67.36 ,   67.27 ,   67.79 ,   67.05 ,   67.47 ,       6651 ,    387
30/04/21 ,   69.15 ,   68.04 ,   69.15 ,   67.36 ,   67.79 ,      26195 ,    534
03/05/21 ,   67.30 ,   67.47 ,   69.15 ,   67.21 ,   69.15 ,      15196 ,   1546
04/05/21 ,   67.36 ,   67.65 ,   67.88 ,   67.32 ,   67.32 ,       8407 ,    414
05/05/21 ,   67.25 ,   67.44 ,   67.70 ,   67.22 ,   67.70 ,       6566 ,    327
06/05/21 ,   67.50 ,   67.42 ,   67.64 ,   67.23 ,   67.64 ,       9706 ,   1941
07/05/21 ,   67.42 ,   67.51 ,   68.44 ,   67.30 ,   67.49 ,      13245 ,   1645
10/05/21 ,   67.30 ,   67.84 ,   68.38 ,   67.30 ,   67.80 ,      16674 ,    743
11/05/21 ,   66.60 ,   67.51 ,   68.17 ,   66.60 ,   67.27 ,      28532 ,   1621
12/05/21 ,   67.03 ,   67.15 ,   67.62 ,   66.82 ,   67.15 ,      15131 ,   2413
13/05/21 ,   66.86 ,   67.22 ,   67.31 ,   66.86 ,   67.30 ,       7524 ,    759
14/05/21 ,   67.02 ,   67.06 ,   67.27 ,   66.81 ,   66.94 ,       6045 ,    598
17/05/21 ,   67.00 ,   66.97 ,   67.13 ,   66.67 ,   67.13 ,      13049 ,   1729
18/05/21 ,   66.94 ,   66.88 ,   67.03 ,   66.67 ,   66.67 ,      12306 ,    951
19/05/21 ,   66.77 ,   66.74 ,   66.92 ,   66.49 ,   66.92 ,       6368 ,    525
20/05/21 ,   67.03 ,   66.91 ,   67.08 ,   66.55 ,   66.97 ,      15031 ,   1496
21/05/21 ,   66.29 ,   66.62 ,   67.04 ,   66.19 ,   67.04 ,      25752 ,   3521
24/05/21 ,   66.31 ,   66.33 ,   66.59 ,   66.21 ,   66.21 ,      12545 ,   1050
25/05/21 ,   66.64 ,   66.45 ,   66.65 ,   66.25 ,   66.61 ,       9356 ,   1854
26/05/21 ,   65.91 ,   65.94 ,   66.68 ,   65.91 ,   66.68 ,      14789 ,   1449
27/05/21 ,   66.02 ,   66.37 ,   66.76 ,   66.02 ,   66.19 ,       9665 ,   2267
28/05/21 ,   65.92 ,   66.47 ,   67.28 ,   65.92 ,   66.13 ,      17647 ,   4653
31/05/21 ,   65.94 ,   66.11 ,   66.83 ,   65.91 ,   66.19 ,      42962 ,   2794
01/06/21 ,   66.04 ,   66.12 ,   66.42 ,   65.92 ,   66.35 ,     231691 ,    543
02/06/21 ,   66.33 ,   66.48 ,   66.85 ,   66.19 ,   66.50 ,     170223 ,   1311
04/06/21 ,   66.72 ,   66.65 ,   66.86 ,   66.04 ,   66.19 ,       6625 ,    249
07/06/21 ,   66.47 ,   66.52 ,   66.85 ,   66.30 ,   66.72 ,      29735 ,    400
08/06/21 ,   66.46 ,   66.70 ,   66.86 ,   66.38 ,   66.81 ,      20690 ,   1382
09/06/21 ,   66.58 ,   67.05 ,   67.23 ,   66.56 ,   67.11 ,       5356 ,    174
10/06/21 ,   66.86 ,   67.04 ,   67.71 ,   66.77 ,   66.77 ,       6978 ,   1177
11/06/21 ,   66.47 ,   66.92 ,   67.48 ,   66.47 ,   67.48 ,       7348 ,    252
14/06/21 ,   66.71 ,   66.49 ,   67.14 ,   66.13 ,   66.80 ,      12314 ,   1387
15/06/21 ,   66.47 ,   66.60 ,   67.00 ,   66.38 ,   66.94 ,       7667 ,   1089
16/06/21 ,   66.46 ,   66.64 ,   66.98 ,   66.38 ,   66.64 ,      10518 ,   1068
17/06/21 ,   65.72 ,   66.11 ,   66.81 ,   65.71 ,   66.46 ,      14429 ,   1781
18/06/21 ,   65.44 ,   65.30 ,   65.99 ,   63.91 ,   65.44 ,      18088 ,   2753
21/06/21 ,   65.07 ,   65.09 ,   66.03 ,   64.47 ,   64.80 ,      31766 ,   2416
22/06/21 ,   64.75 ,   64.90 ,   65.67 ,   64.75 ,   65.38 ,      16871 ,   2140
23/06/21 ,   64.75 ,   64.80 ,   65.03 ,   64.75 ,   64.75 ,      14921 ,   3510
24/06/21 ,   64.75 ,   64.76 ,   65.05 ,   64.75 ,   64.78 ,      13096 ,   2434
25/06/21 ,   62.57 ,   63.60 ,   66.81 ,   61.67 ,   65.04 ,      35137 ,   3864
28/06/21 ,   62.27 ,   61.52 ,   62.57 ,   60.87 ,   62.57 ,      15156 ,   2415
29/06/21 ,   62.21 ,   62.45 ,   63.81 ,   61.44 ,   62.34 ,      15331 ,   1938
30/06/21 ,   62.57 ,   62.34 ,   62.69 ,   62.16 ,   62.69 ,       8893 ,   1283
01/07/21 ,   62.79 ,   62.28 ,   63.15 ,   62.11 ,   62.57 ,      39435 ,   1505
02/07/21 ,   62.73 ,   62.58 ,   63.18 ,   62.26 ,   62.80 ,       6003 ,    745
05/07/21 ,   65.05 ,   63.41 ,   65.05 ,   62.50 ,   63.18 ,       7007 ,    680
06/07/21 ,   64.02 ,   63.95 ,   64.95 ,   63.33 ,   64.95 ,      11221 ,   1561
07/07/21 ,   64.94 ,   64.98 ,   65.35 ,   64.31 ,   64.44 ,       3495 ,    214
08/07/21 ,   63.79 ,   64.26 ,   65.53 ,   63.12 ,   65.07 ,      10487 ,    940
12/07/21 ,   66.03 ,   65.06 ,   67.34 ,   63.17 ,   63.69 ,      12809 ,   1538
13/07/21 ,   67.13 ,   66.66 ,   68.09 ,   64.95 ,   65.60 ,      15469 ,   1199
14/07/21 ,   66.86 ,   67.02 ,   67.94 ,   66.48 ,   67.94 ,      16831 ,   1387
15/07/21 ,   67.00 ,   67.00 ,   67.32 ,   66.49 ,   66.86 ,      11939 ,   1310
16/07/21 ,   66.95 ,   67.68 ,   68.57 ,   66.95 ,   67.00 ,      13985 ,   1601
19/07/21 ,   66.48 ,   67.13 ,   67.65 ,   66.48 ,   66.97 ,      12030 ,   1955
20/07/21 ,   66.40 ,   66.30 ,   67.15 ,   65.17 ,   66.43 ,      11900 ,   1011
21/07/21 ,   65.88 ,   66.91 ,   67.41 ,   65.88 ,   66.19 ,      10243 ,   1021
22/07/21 ,   66.33 ,   66.72 ,   67.17 ,   66.33 ,   66.37 ,      10071 ,    431
23/07/21 ,   67.13 ,   66.96 ,   67.21 ,   66.25 ,   66.25 ,       8234 ,    606
26/07/21 ,   66.69 ,   67.00 ,   67.44 ,   66.69 ,   67.32 ,       8730 ,    420
27/07/21 ,   67.05 ,   67.14 ,   67.41 ,   66.72 ,   67.41 ,      14548 ,    876
28/07/21 ,   66.56 ,   67.10 ,   67.34 ,   66.29 ,   66.82 ,      11879 ,    607
29/07/21 ,   66.37 ,   66.72 ,   67.02 ,   66.33 ,   66.76 ,       4932 ,   1141
30/07/21 ,   66.45 ,   66.22 ,   67.21 ,   65.45 ,   66.64 ,      10950 ,   1635
02/08/21 ,   68.29 ,   67.29 ,   68.39 ,   65.54 ,   66.86 ,      19525 ,   1420
03/08/21 ,   68.09 ,   67.88 ,   68.32 ,   67.17 ,   68.06 ,       7338 ,    535
04/08/21 ,   68.08 ,   67.71 ,   68.08 ,   67.30 ,   67.41 ,      11720 ,   2159
05/08/21 ,   67.55 ,   67.69 ,   68.09 ,   66.85 ,   68.09 ,      13815 ,   1944
06/08/21 ,   67.74 ,   67.66 ,   67.88 ,   66.87 ,   67.44 ,       9819 ,   2578
09/08/21 ,   66.16 ,   66.64 ,   67.86 ,   65.39 ,   67.86 ,      11438 ,   2232
10/08/21 ,   66.48 ,   66.42 ,   66.86 ,   66.30 ,   66.72 ,      19138 ,   3102
11/08/21 ,   66.30 ,   66.36 ,   66.85 ,   66.30 ,   66.72 ,      18463 ,    967
12/08/21 ,   66.28 ,   65.94 ,   66.80 ,   64.85 ,   66.56 ,      10056 ,   1034
13/08/21 ,   66.50 ,   65.62 ,   66.50 ,   64.69 ,   65.59 ,      10589 ,   1275
16/08/21 ,   64.72 ,   65.22 ,   66.50 ,   64.71 ,   66.50 ,      13834 ,   1864
17/08/21 ,   64.36 ,   64.44 ,   65.33 ,   63.91 ,   64.86 ,      16480 ,   1709
18/08/21 ,   63.99 ,   64.31 ,   64.93 ,   63.99 ,   64.38 ,      13279 ,   1191
19/08/21 ,   64.61 ,   64.20 ,   64.65 ,   63.91 ,   63.98 ,      18005 ,    964
20/08/21 ,   64.52 ,   64.72 ,   65.43 ,   64.12 ,   64.19 ,       7776 ,   1758
23/08/21 ,   64.67 ,   64.81 ,   65.39 ,   64.20 ,   64.49 ,       3469 ,    266
24/08/21 ,   65.39 ,   64.84 ,   65.39 ,   64.59 ,   65.19 ,       5381 ,    571
25/08/21 ,   64.10 ,   64.59 ,   65.38 ,   64.07 ,   65.38 ,      11799 ,   2048
26/08/21 ,   63.75 ,   64.26 ,   65.15 ,   63.74 ,   64.89 ,       7531 ,    875
27/08/21 ,   64.05 ,   63.74 ,   64.20 ,   63.51 ,   63.51 ,       4236 ,    546
30/08/21 ,   64.06 ,   63.88 ,   64.13 ,   63.67 ,   64.13 ,       3468 ,    542
31/08/21 ,   64.80 ,   64.70 ,   65.10 ,   64.29 ,   64.35 ,       4945 ,    422
01/09/21 ,   65.26 ,   64.86 ,   65.39 ,   64.07 ,   65.02 ,      11944 ,   2781
02/09/21 ,   64.05 ,   64.20 ,   65.08 ,   63.70 ,   65.06 ,      16729 ,   3802
03/09/21 ,   64.74 ,   64.36 ,   65.39 ,   64.06 ,   64.11 ,       7404 ,    416
06/09/21 ,   64.54 ,   64.95 ,   65.45 ,   64.12 ,   65.45 ,       8675 ,   1048
08/09/21 ,   64.23 ,   64.51 ,   64.71 ,   64.21 ,   64.44 ,       5148 ,   1900
09/09/21 ,   64.77 ,   64.52 ,   66.23 ,   63.99 ,   64.32 ,       7876 ,   1813
10/09/21 ,   64.33 ,   64.39 ,   65.07 ,   64.22 ,   64.76 ,      14771 ,   3708
13/09/21 ,   64.90 ,   64.93 ,   65.65 ,   64.25 ,   64.25 ,       6181 ,   1161
14/09/21 ,   64.23 ,   64.66 ,   65.61 ,   64.23 ,   64.90 ,      12454 ,   2338
15/09/21 ,   64.81 ,   64.60 ,   65.15 ,   64.26 ,   64.39 ,       8383 ,    908
16/09/21 ,   64.33 ,   64.46 ,   65.15 ,   64.23 ,   64.81 ,      13811 ,   2535
17/09/21 ,   65.13 ,   64.81 ,   65.15 ,   64.40 ,   64.61 ,       7868 ,   1059
20/09/21 ,   64.21 ,   64.42 ,   65.14 ,   64.21 ,   65.13 ,       6884 ,    764
21/09/21 ,   64.58 ,   64.31 ,   64.61 ,   64.17 ,   64.56 ,       8711 ,   1809
22/09/21 ,   64.70 ,   64.61 ,   65.07 ,   64.18 ,   64.19 ,      11064 ,   1771
23/09/21 ,   64.13 ,   64.38 ,   65.15 ,   64.13 ,   64.70 ,      11122 ,   1196
24/09/21 ,   64.17 ,   64.34 ,   65.01 ,   64.06 ,   64.46 ,       6157 ,    783
27/09/21 ,   63.99 ,   64.30 ,   64.85 ,   63.91 ,   64.79 ,       4552 ,    608
28/09/21 ,   64.09 ,   64.02 ,   64.48 ,   63.55 ,   64.02 ,       6262 ,    421
29/09/21 ,   63.65 ,   63.70 ,   64.15 ,   63.56 ,   63.87 ,       4361 ,    801
30/09/21 ,   63.33 ,   63.34 ,   64.01 ,   62.92 ,   63.65 ,      10033 ,   1915
01/10/21 ,   62.91 ,   62.82 ,   63.55 ,   62.71 ,   63.55 ,      17292 ,   3763
04/10/21 ,   62.83 ,   62.71 ,   63.20 ,   62.02 ,   63.19 ,      14065 ,   2201
05/10/21 ,   61.97 ,   61.99 ,   62.97 ,   61.95 ,   62.97 ,      62209 ,   1562
06/10/21 ,   62.46 ,   61.80 ,   62.60 ,   61.44 ,   62.60 ,      12391 ,   1750
07/10/21 ,   61.49 ,   61.55 ,   62.78 ,   61.34 ,   62.40 ,      22848 ,   1347
08/10/21 ,   61.68 ,   61.63 ,   62.22 ,   60.83 ,   62.22 ,       4689 ,    873
11/10/21 ,   61.99 ,   62.15 ,   62.74 ,   61.68 ,   61.68 ,       5813 ,    677
13/10/21 ,   61.83 ,   62.05 ,   62.40 ,   61.71 ,   62.14 ,       8301 ,   1153
14/10/21 ,   61.49 ,   61.50 ,   62.11 ,   61.42 ,   61.83 ,      30872 ,   6997
15/10/21 ,   62.15 ,   61.97 ,   62.42 ,   61.54 ,   61.70 ,      10766 ,   1801
18/10/21 ,   61.95 ,   62.01 ,   62.15 ,   61.76 ,   61.82 ,       7558 ,    756
19/10/21 ,   61.07 ,   61.78 ,   62.12 ,   60.80 ,   61.95 ,      24147 ,   1071
20/10/21 ,   60.57 ,   60.94 ,   61.86 ,   59.71 ,   61.77 ,      15219 ,    874
21/10/21 ,   60.69 ,   60.37 ,   61.36 ,   59.73 ,   60.59 ,      11482 ,   1375
22/10/21 ,   58.88 ,   59.08 ,   60.94 ,   58.34 ,   60.94 ,      18181 ,   1490
25/10/21 ,   59.85 ,   59.83 ,   60.52 ,   59.23 ,   59.29 ,       9007 ,    773
26/10/21 ,   59.54 ,   59.66 ,   60.01 ,   59.23 ,   59.84 ,       7478 ,   1178
27/10/21 ,   59.85 ,   59.38 ,   60.36 ,   59.02 ,   60.36 ,       7446 ,    292
28/10/21 ,   59.30 ,   59.45 ,   59.85 ,   59.27 ,   59.75 ,      10050 ,    890
29/10/21 ,   58.17 ,   58.67 ,   59.74 ,   57.93 ,   59.30 ,      24103 ,   1317
01/11/21 ,   58.82 ,   58.63 ,   59.00 ,   58.35 ,   58.81 ,       7808 ,    756
03/11/21 ,   59.23 ,   59.01 ,   59.69 ,   58.23 ,   58.96 ,      10636 ,    818
04/11/21 ,   58.55 ,   59.12 ,   59.23 ,   58.23 ,   59.19 ,      38113 ,   1003
05/11/21 ,   58.07 ,   58.26 ,   59.17 ,   57.94 ,   58.80 ,       6099 ,   1044
08/11/21 ,   57.38 ,   57.47 ,   58.20 ,   57.23 ,   58.20 ,      14582 ,   1069
09/11/21 ,   56.38 ,   57.02 ,   58.06 ,   55.84 ,   57.85 ,       8216 ,   1585
10/11/21 ,   57.47 ,   57.54 ,   58.57 ,   56.38 ,   56.47 ,      35886 ,   2683
11/11/21 ,   56.47 ,   56.74 ,   58.43 ,   56.24 ,   58.43 ,      24005 ,   3686
12/11/21 ,   57.58 ,   57.33 ,   57.91 ,   55.88 ,   56.99 ,       9766 ,   1648
16/11/21 ,   56.64 ,   57.29 ,   58.35 ,   56.54 ,   57.58 ,       8173 ,   1252
17/11/21 ,   56.67 ,   56.98 ,   57.55 ,   56.67 ,   57.13 ,       9683 ,   1219
18/11/21 ,   56.62 ,   56.74 ,   57.47 ,   55.91 ,   56.97 ,       8758 ,    856
19/11/21 ,   56.98 ,   56.47 ,   57.07 ,   55.82 ,   56.73 ,      10121 ,   1823
22/11/21 ,   55.63 ,   56.11 ,   56.96 ,   55.63 ,   56.95 ,       9325 ,   1594
23/11/21 ,   55.00 ,   55.07 ,   56.09 ,   54.85 ,   55.63 ,      26209 ,    762
24/11/21 ,   53.97 ,   54.91 ,   56.09 ,   53.88 ,   55.01 ,       9805 ,   1309
25/11/21 ,   54.84 ,   54.62 ,   55.19 ,   53.97 ,   53.97 ,       6093 ,    805
26/11/21 ,   54.40 ,   54.33 ,   54.82 ,   54.06 ,   54.53 ,       6345 ,    901
29/11/21 ,   54.49 ,   54.47 ,   55.41 ,   54.24 ,   54.52 ,      15426 ,   1990
30/11/21 ,   54.76 ,   54.56 ,   54.84 ,   54.24 ,   54.24 ,       9573 ,    774
01/12/21 ,   54.49 ,   54.79 ,   55.30 ,   54.38 ,   54.82 ,      15812 ,   1352
02/12/21 ,   54.78 ,   54.49 ,   55.20 ,   54.24 ,   55.20 ,      12896 ,   2197
03/12/21 ,   55.63 ,   55.23 ,   56.73 ,   54.49 ,   54.49 ,      25174 ,   7807
06/12/21 ,   56.66 ,   56.95 ,   58.17 ,   56.18 ,   56.18 ,      17932 ,   3855
07/12/21 ,   57.14 ,   57.05 ,   58.14 ,   56.44 ,   57.13 ,      17238 ,   4112
08/12/21 ,   57.39 ,   57.42 ,   58.35 ,   57.00 ,   57.01 ,      10453 ,   1437
09/12/21 ,   57.13 ,   57.48 ,   58.43 ,   57.10 ,   58.43 ,      19667 ,   4375
10/12/21 ,   57.71 ,   57.13 ,   57.72 ,   55.91 ,   57.71 ,      16230 ,   2088
13/12/21 ,   58.34 ,   57.63 ,   58.34 ,   57.14 ,   57.70 ,      13237 ,   2428
14/12/21 ,   56.66 ,   57.33 ,   59.29 ,   56.66 ,   58.34 ,      30914 ,   6817
15/12/21 ,   56.78 ,   56.74 ,   57.20 ,   56.41 ,   57.20 ,      14234 ,   3025
16/12/21 ,   56.79 ,   57.19 ,   57.83 ,   56.79 ,   57.13 ,       6616 ,    901
17/12/21 ,   57.15 ,   57.13 ,   57.58 ,   56.66 ,   56.79 ,      14468 ,   3339
20/12/21 ,   57.60 ,   58.02 ,   58.34 ,   57.43 ,   57.85 ,      13986 ,   1709
21/12/21 ,   58.14 ,   57.74 ,   58.34 ,   57.17 ,   57.60 ,       9599 ,   1588
22/12/21 ,   57.48 ,   57.45 ,   58.44 ,   57.05 ,   58.14 ,      19812 ,   4577
23/12/21 ,   58.64 ,   58.22 ,   58.93 ,   57.53 ,   58.13 ,       7475 ,   1035
27/12/21 ,   60.11 ,   59.36 ,   60.59 ,   58.88 ,   58.88 ,      15902 ,   2698
28/12/21 ,   61.85 ,   61.25 ,   61.90 ,   60.11 ,   60.11 ,      12493 ,    986
29/12/21 ,   62.26 ,   62.74 ,   63.54 ,   62.13 ,   62.24 ,       6629 ,   1225
30/12/21 ,   63.40 ,   62.88 ,   63.46 ,   62.26 ,   63.27 ,       3810 ,    892
03/01/22 ,   61.81 ,   62.19 ,   63.40 ,   60.97 ,   63.40 ,      12213 ,   2045
04/01/22 ,   62.39 ,   62.43 ,   63.21 ,   61.97 ,   62.02 ,       6242 ,   1302
05/01/22 ,   60.98 ,   61.81 ,   63.00 ,   60.98 ,   62.39 ,       8605 ,   1529
06/01/22 ,   61.28 ,   61.88 ,   62.72 ,   60.93 ,   61.02 ,       7143 ,   2098
07/01/22 ,   61.34 ,   61.83 ,   62.66 ,   61.20 ,   62.09 ,       8360 ,   1357
10/01/22 ,   62.77 ,   61.83 ,   62.77 ,   61.34 ,   61.87 ,       8629 ,   1501
11/01/22 ,   62.86 ,   62.57 ,   62.86 ,   62.15 ,   62.76 ,       5075 ,    694
12/01/22 ,   62.65 ,   62.74 ,   63.24 ,   62.18 ,   62.86 ,       7783 ,   1066
13/01/22 ,   62.44 ,   62.67 ,   63.19 ,   62.43 ,   63.19 ,       7551 ,    691
14/01/22 ,   63.04 ,   62.81 ,   63.10 ,   62.46 ,   62.46 ,       5056 ,   1401
17/01/22 ,   63.86 ,   63.01 ,   64.12 ,   62.33 ,   62.49 ,       9377 ,   2011
18/01/22 ,   63.79 ,   63.87 ,   64.13 ,   63.79 ,   63.86 ,       8382 ,    832
19/01/22 ,   65.60 ,   64.72 ,   65.99 ,   63.79 ,   63.79 ,      13346 ,    901
20/01/22 ,   64.76 ,   64.96 ,   65.75 ,   64.73 ,   65.57 ,       6304 ,   1166
21/01/22 ,   64.17 ,   64.22 ,   65.39 ,   63.97 ,   65.39 ,      18772 ,   1812
24/01/22 ,   62.64 ,   63.41 ,   64.17 ,   62.64 ,   64.17 ,      12638 ,   2653
25/01/22 ,   61.71 ,   62.27 ,   63.62 ,   61.49 ,   63.62 ,      18300 ,   2803
26/01/22 ,   61.39 ,   61.72 ,   62.77 ,   61.17 ,   61.22 ,      16671 ,   1961
27/01/22 ,   61.61 ,   61.45 ,   62.14 ,   61.17 ,   62.14 ,      50509 ,   3932
28/01/22 ,   61.44 ,   61.33 ,   62.55 ,   61.06 ,   61.79 ,       7388 ,    840
31/01/22 ,   61.29 ,   60.97 ,   62.77 ,   60.08 ,   61.49 ,      36482 ,   3297
01/02/22 ,   60.88 ,   60.99 ,   61.49 ,   60.79 ,   61.29 ,      13015 ,   2931
02/02/22 ,   60.79 ,   60.79 ,   61.38 ,   60.62 ,   60.88 ,      20489 ,   8768
03/02/22 ,   60.79 ,   60.76 ,   61.23 ,   60.61 ,   60.79 ,       9849 ,   2969
04/02/22 ,   61.00 ,   61.04 ,   61.38 ,   60.79 ,   61.00 ,       6843 ,   1175
07/02/22 ,   60.67 ,   60.94 ,   61.38 ,   60.63 ,   61.10 ,       8727 ,    813
08/02/22 ,   59.49 ,   59.77 ,   60.77 ,   59.31 ,   60.03 ,      11979 ,   1290
09/02/22 ,   59.23 ,   59.29 ,   59.56 ,   59.02 ,   59.49 ,       8565 ,   1027
10/02/22 ,   58.37 ,   58.65 ,   59.61 ,   57.25 ,   59.23 ,      17282 ,   2746
11/02/22 ,   57.23 ,   57.59 ,   58.37 ,   57.23 ,   58.37 ,      11739 ,   1533
14/02/22 ,   56.12 ,   56.74 ,   58.37 ,   55.90 ,   57.23 ,      22346 ,   1847
15/02/22 ,   54.71 ,   54.82 ,   56.54 ,   53.17 ,   56.54 ,      97184 ,   3919
16/02/22 ,   55.89 ,   55.25 ,   55.94 ,   54.66 ,   54.88 ,      77694 ,   6027
17/02/22 ,   55.35 ,   55.81 ,   56.57 ,   55.24 ,   55.56 ,      22283 ,   3427
18/02/22 ,   56.45 ,   55.71 ,   56.54 ,   55.31 ,   55.35 ,      14397 ,   1534
21/02/22 ,   56.77 ,   56.99 ,   58.43 ,   56.64 ,   57.14 ,      26749 ,   1943
22/02/22 ,   56.54 ,   56.60 ,   57.06 ,   56.08 ,   56.77 ,      15453 ,   1481
23/02/22 ,   56.06 ,   56.30 ,   56.93 ,   56.04 ,   56.11 ,      15623 ,   1380
24/02/22 ,   55.90 ,   55.75 ,   56.29 ,   55.49 ,   56.06 ,      13023 ,   2421
25/02/22 ,   56.59 ,   56.76 ,   57.47 ,   55.47 ,   55.47 ,      13026 ,   1276
02/03/22 ,   57.17 ,   56.40 ,   57.22 ,   55.99 ,   56.16 ,      10195 ,   1932
03/03/22 ,   57.23 ,   57.05 ,   57.23 ,   56.56 ,   57.03 ,      11159 ,   1712
04/03/22 ,   57.23 ,   57.13 ,   58.03 ,   56.55 ,   57.23 ,      11746 ,   1673
07/03/22 ,   57.06 ,   57.22 ,   57.94 ,   56.77 ,   57.28 ,       6419 ,    587
08/03/22 ,   56.92 ,   57.08 ,   57.86 ,   56.24 ,   56.71 ,      13383 ,   1652
09/03/22 ,   56.31 ,   56.07 ,   58.08 ,   55.62 ,   58.08 ,      45263 ,   1283
10/03/22 ,   57.13 ,   56.57 ,   57.44 ,   56.15 ,   57.44 ,      14156 ,   1979
11/03/22 ,   56.63 ,   56.65 ,   57.32 ,   56.36 ,   57.13 ,       7100 ,    805
14/03/22 ,   56.45 ,   56.39 ,   56.97 ,   56.09 ,   56.63 ,       8826 ,   1352
15/03/22 ,   56.30 ,   56.40 ,   56.94 ,   56.22 ,   56.45 ,       9265 ,    597
16/03/22 ,   56.31 ,   56.47 ,   56.90 ,   56.24 ,   56.24 ,      12841 ,   1380
17/03/22 ,   56.81 ,   56.72 ,   57.13 ,   56.35 ,   56.83 ,       8425 ,   2142
18/03/22 ,   57.33 ,   56.74 ,   57.33 ,   56.42 ,   56.86 ,       8996 ,   1262
21/03/22 ,   56.31 ,   56.33 ,   57.14 ,   56.09 ,   56.51 ,      14637 ,   2493
22/03/22 ,   56.63 ,   56.49 ,   56.97 ,   56.29 ,   56.45 ,       6756 ,    403
23/03/22 ,   57.32 ,   57.09 ,   57.47 ,   56.30 ,   56.78 ,       8852 ,   1082
24/03/22 ,   57.13 ,   57.04 ,   57.43 ,   56.78 ,   56.78 ,       7288 ,   1974
25/03/22 ,   57.96 ,   57.19 ,   57.96 ,   56.32 ,   57.13 ,       8447 ,    601
28/03/22 ,   57.47 ,   57.55 ,   58.58 ,   56.63 ,   57.96 ,      11007 ,    651
29/03/22 ,   57.60 ,   57.77 ,   58.59 ,   57.33 ,   57.47 ,       8074 ,   1872
30/03/22 ,   58.04 ,   58.01 ,   58.21 ,   57.68 ,   58.13 ,       4285 ,    191
31/03/22 ,   58.03 ,   57.77 ,   58.18 ,   57.11 ,   58.04 ,       5713 ,    855
01/04/22 ,   58.25 ,   58.35 ,   58.51 ,   58.05 ,   58.33 ,       4923 ,    169
04/04/22 ,   59.56 ,   58.84 ,   59.88 ,   57.99 ,   58.53 ,      12011 ,    922
05/04/22 ,   58.98 ,   59.15 ,   59.63 ,   58.35 ,   59.56 ,       6054 ,    982
06/04/22 ,   58.83 ,   58.67 ,   59.55 ,   58.41 ,   59.02 ,       8824 ,    961
07/04/22 ,   57.37 ,   57.83 ,   59.61 ,   57.06 ,   59.29 ,      42756 ,   6406
08/04/22 ,   57.77 ,   57.78 ,   58.36 ,   56.77 ,   57.85 ,      20572 ,   4671
11/04/22 ,   58.12 ,   57.97 ,   58.38 ,   57.42 ,   58.34 ,      21475 ,   3675
12/04/22 ,   58.03 ,   57.59 ,   58.36 ,   57.10 ,   58.07 ,      10609 ,   1815
13/04/22 ,   57.83 ,   57.68 ,   57.99 ,   57.50 ,   57.99 ,       7814 ,   2905
14/04/22 ,   57.55 ,   57.49 ,   57.97 ,   57.24 ,   57.83 ,       9150 ,   1770
18/04/22 ,   58.53 ,   58.07 ,   58.72 ,   57.70 ,   57.95 ,      24930 ,    947
19/04/22 ,   58.63 ,   58.71 ,   59.63 ,   57.99 ,   58.53 ,       6412 ,    600
20/04/22 ,   58.88 ,   58.84 ,   59.37 ,   58.57 ,   59.37 ,       5410 ,    532
22/04/22 ,   58.89 ,   58.97 ,   59.40 ,   58.72 ,   59.32 ,       5784 ,    942
25/04/22 ,   59.00 ,   59.02 ,   59.51 ,   58.63 ,   58.89 ,       3507 ,    374
26/04/22 ,   58.59 ,   58.74 ,   59.38 ,   58.55 ,   59.36 ,      28851 ,   2412
27/04/22 ,   59.38 ,   59.33 ,   60.40 ,   58.59 ,   58.59 ,       9678 ,   1215
28/04/22 ,   59.67 ,   59.47 ,   60.08 ,   59.13 ,   59.45 ,       7794 ,    920
29/04/22 ,   59.21 ,   59.35 ,   59.80 ,   58.72 ,   59.63 ,       4239 ,    483
02/05/22 ,   59.49 ,   59.36 ,   59.77 ,   58.72 ,   59.38 ,       6775 ,   1207
03/05/22 ,   59.26 ,   59.29 ,   59.78 ,   59.09 ,   59.53 ,       4580 ,    961
04/05/22 ,   59.38 ,   59.40 ,   59.53 ,   59.10 ,   59.51 ,       3497 ,    441
05/05/22 ,   59.08 ,   59.27 ,   59.52 ,   59.08 ,   59.52 ,       4760 ,    200
06/05/22 ,   58.91 ,   58.99 ,   59.38 ,   58.72 ,   59.08 ,       3442 ,    708
09/05/22 ,   58.81 ,   58.74 ,   59.43 ,   57.95 ,   59.43 ,       6688 ,    733
10/05/22 ,   58.81 ,   58.71 ,   59.34 ,   58.17 ,   58.17 ,       8339 ,    495
11/05/22 ,   59.47 ,   59.04 ,   59.81 ,   58.31 ,   58.81 ,       8851 ,   2357
12/05/22 ,   59.19 ,   59.38 ,   60.29 ,   58.59 ,   58.59 ,       3424 ,    376
13/05/22 ,   58.98 ,   59.63 ,   60.20 ,   58.92 ,   59.20 ,       5513 ,    563
16/05/22 ,   58.77 ,   58.71 ,   59.85 ,   58.37 ,   58.98 ,      37081 ,   5016
17/05/22 ,   58.81 ,   58.51 ,   58.81 ,   58.28 ,   58.81 ,      12425 ,   1018
18/05/22 ,   58.16 ,   58.08 ,   58.81 ,   57.79 ,   58.81 ,      13468 ,   1564
19/05/22 ,   58.09 ,   58.16 ,   58.75 ,   57.93 ,   58.17 ,       6999 ,    703
20/05/22 ,   58.52 ,   58.35 ,   58.63 ,   57.93 ,   58.34 ,       2962 ,    264
23/05/22 ,   58.08 ,   58.28 ,   58.81 ,   57.79 ,   58.28 ,      12474 ,   2102
24/05/22 ,   57.85 ,   58.12 ,   58.72 ,   57.85 ,   58.27 ,       5316 ,    452
25/05/22 ,   58.03 ,   57.84 ,   58.34 ,   57.67 ,   58.34 ,      11754 ,   1109
26/05/22 ,   58.09 ,   58.12 ,   58.45 ,   57.82 ,   58.03 ,       3064 ,    236
27/05/22 ,   58.26 ,   58.18 ,   58.45 ,   57.85 ,   58.16 ,       3299 ,    643
30/05/22 ,   58.65 ,   58.41 ,   58.73 ,   58.27 ,   58.38 ,       2927 ,    222
31/05/22 ,   58.50 ,   58.67 ,   58.81 ,   58.50 ,   58.63 ,       5646 ,   1202
01/06/22 ,   58.82 ,   58.73 ,   58.82 ,   58.52 ,   58.57 ,       1863 ,    631
02/06/22 ,   58.57 ,   58.61 ,   59.18 ,   58.50 ,   58.82 ,       5139 ,   1230
03/06/22 ,   59.12 ,   58.93 ,   59.49 ,   58.50 ,   58.75 ,       4665 ,    950
06/06/22 ,   59.46 ,   59.20 ,   59.50 ,   58.95 ,   58.96 ,      24181 ,    352
07/06/22 ,   59.86 ,   59.49 ,   59.86 ,   59.20 ,   59.46 ,      25499 ,   1340
08/06/22 ,   58.75 ,   59.01 ,   60.35 ,   58.30 ,   59.95 ,      17818 ,   1141
09/06/22 ,   58.55 ,   58.56 ,   58.78 ,   58.34 ,   58.75 ,      10995 ,    503
10/06/22 ,   58.52 ,   58.45 ,   58.71 ,   58.10 ,   58.71 ,      13796 ,   1322
13/06/22 ,   58.44 ,   58.39 ,   58.56 ,   58.13 ,   58.52 ,       9804 ,   1958
14/06/22 ,   58.34 ,   58.37 ,   58.53 ,   58.31 ,   58.44 ,      12979 ,    813
15/06/22 ,   58.56 ,   58.36 ,   58.65 ,   58.33 ,   58.40 ,       7333 ,    697
17/06/22 ,   58.38 ,   58.34 ,   58.55 ,   58.10 ,   58.55 ,       4696 ,    632
20/06/22 ,   58.10 ,   58.30 ,   58.56 ,   58.08 ,   58.56 ,       7307 ,    944
21/06/22 ,   58.45 ,   58.08 ,   58.45 ,   57.89 ,   58.11 ,       5647 ,    352
22/06/22 ,   58.17 ,   58.01 ,   58.51 ,   57.89 ,   57.92 ,       8702 ,    805
23/06/22 ,   57.71 ,   57.95 ,   58.15 ,   57.56 ,   58.13 ,       4667 ,    233
24/06/22 ,   57.89 ,   57.87 ,   58.56 ,   57.54 ,   57.91 ,       8726 ,    748
27/06/22 ,   58.47 ,   58.28 ,   58.53 ,   57.77 ,   57.89 ,       4848 ,    747
28/06/22 ,   58.27 ,   58.36 ,   58.56 ,   57.99 ,   58.47 ,       8047 ,    373
29/06/22 ,   58.14 ,   58.35 ,   58.53 ,   58.14 ,   58.27 ,      10453 ,   2563
30/06/22 ,   58.21 ,   58.19 ,   58.40 ,   57.93 ,   58.16 ,      11489 ,   2168
01/07/22 ,   57.80 ,   57.94 ,   58.31 ,   57.69 ,   58.31 ,       4707 ,   1451
04/07/22 ,   58.06 ,   58.10 ,   58.21 ,   57.93 ,   57.93 ,      13726 ,    492
05/07/22 ,   57.96 ,   57.99 ,   58.15 ,   57.89 ,   58.05 ,       7018 ,    778
06/07/22 ,   57.83 ,   57.65 ,   58.10 ,   57.54 ,   58.10 ,      20803 ,   1394
07/07/22 ,   57.86 ,   57.88 ,   58.21 ,   57.60 ,   57.85 ,       5198 ,   1275
08/07/22 ,   58.68 ,   58.36 ,   58.91 ,   57.87 ,   58.38 ,       9009 ,   1127
11/07/22 ,   58.84 ,   58.45 ,   58.84 ,   58.14 ,   58.45 ,       4698 ,    363
12/07/22 ,   58.18 ,   58.14 ,   58.68 ,   58.06 ,   58.42 ,      13279 ,   4079
13/07/22 ,   58.05 ,   58.09 ,   58.27 ,   58.05 ,   58.27 ,       9245 ,    319
14/07/22 ,   58.16 ,   58.21 ,   58.42 ,   58.06 ,   58.06 ,       3954 ,    868
15/07/22 ,   58.33 ,   58.21 ,   58.37 ,   58.08 ,   58.16 ,       5160 ,    408
18/07/22 ,   58.19 ,   58.13 ,   58.37 ,   58.08 ,   58.08 ,       4552 ,    522
19/07/22 ,   58.75 ,   58.45 ,   58.75 ,   58.11 ,   58.19 ,       8310 ,   1476
20/07/22 ,   58.75 ,   58.57 ,   58.82 ,   58.28 ,   58.75 ,       3033 ,    447
21/07/22 ,   58.64 ,   58.46 ,   58.75 ,   58.14 ,   58.60 ,       3530 ,    244
22/07/22 ,   58.25 ,   58.37 ,   58.58 ,   58.23 ,   58.58 ,       2502 ,    203
25/07/22 ,   58.24 ,   58.33 ,   58.53 ,   58.23 ,   58.23 ,       8219 ,    558
26/07/22 ,   58.45 ,   58.38 ,   58.70 ,   58.18 ,   58.42 ,       7494 ,    584
27/07/22 ,   59.10 ,   58.75 ,   59.13 ,   58.40 ,   58.45 ,       5762 ,    867
28/07/22 ,   59.05 ,   58.86 ,   59.13 ,   58.59 ,   59.10 ,       5125 ,    449
29/07/22 ,   59.61 ,   59.22 ,   59.95 ,   58.50 ,   59.12 ,       8268 ,    399
01/08/22 ,   59.06 ,   59.35 ,   59.89 ,   58.85 ,   58.85 ,       6083 ,   1550
02/08/22 ,   59.82 ,   59.88 ,   60.78 ,   59.19 ,   59.19 ,       4242 ,    864
03/08/22 ,   59.71 ,   59.53 ,   59.86 ,   59.42 ,   59.84 ,      43890 ,    294
04/08/22 ,   60.01 ,   60.29 ,   61.49 ,   59.49 ,   61.49 ,       2647 ,    200
05/08/22 ,   60.31 ,   60.77 ,   61.16 ,   60.02 ,   60.02 ,       5751 ,    424
08/08/22 ,   60.15 ,   60.67 ,   62.65 ,   59.89 ,   60.32 ,       5595 ,    466
09/08/22 ,   61.61 ,   60.68 ,   61.61 ,   60.14 ,   60.15 ,      10108 ,   1220
10/08/22 ,   61.34 ,   62.24 ,   63.34 ,   61.15 ,   61.61 ,       9107 ,    702
11/08/22 ,   63.82 ,   63.21 ,   63.96 ,   61.36 ,   61.36 ,      10344 ,   1466
12/08/22 ,   63.34 ,   63.11 ,   63.80 ,   62.31 ,   63.80 ,       6543 ,    994
15/08/22 ,   63.82 ,   62.96 ,   63.86 ,   61.74 ,   62.81 ,       8726 ,   1092
16/08/22 ,   63.79 ,   64.12 ,   65.39 ,   63.79 ,   63.81 ,       6264 ,    922
17/08/22 ,   64.70 ,   64.50 ,   65.07 ,   63.79 ,   63.88 ,       9099 ,   1228
18/08/22 ,   64.16 ,   63.95 ,   64.84 ,   63.82 ,   64.12 ,       4422 ,    810
19/08/22 ,   63.45 ,   64.00 ,   64.43 ,   63.45 ,   64.14 ,      16153 ,    979
22/08/22 ,   63.51 ,   63.33 ,   64.57 ,   62.88 ,   63.96 ,       9242 ,   2345
23/08/22 ,   63.52 ,   63.74 ,   64.35 ,   63.21 ,   63.51 ,       5546 ,   1292
24/08/22 ,   64.01 ,   63.88 ,   64.29 ,   63.34 ,   63.52 ,      16651 ,   1385
25/08/22 ,   65.00 ,   65.06 ,   66.31 ,   64.11 ,   64.29 ,       9668 ,   1138
26/08/22 ,   65.20 ,   65.18 ,   66.25 ,   64.50 ,   65.00 ,       8077 ,   1921
29/08/22 ,   67.81 ,   66.10 ,   68.03 ,   65.02 ,   65.20 ,       8962 ,   1480
30/08/22 ,   66.08 ,   66.68 ,   67.72 ,   65.81 ,   67.72 ,       6132 ,   1187
31/08/22 ,   67.34 ,   67.02 ,   67.72 ,   66.47 ,   66.72 ,       7717 ,    383
01/09/22 ,   65.71 ,   65.93 ,   67.45 ,   65.07 ,   67.34 ,       6947 ,   1445
02/09/22 ,   67.31 ,   66.99 ,   67.43 ,   66.30 ,   66.30 ,       3668 ,    646
05/09/22 ,   66.78 ,   66.22 ,   67.84 ,   65.40 ,   67.30 ,      11476 ,   1476
06/09/22 ,   66.14 ,   66.17 ,   67.47 ,   65.78 ,   67.47 ,      10537 ,   2454
08/09/22 ,   66.19 ,   66.60 ,   67.65 ,   65.51 ,   67.38 ,       6658 ,   1902
09/09/22 ,   67.29 ,   67.12 ,   67.83 ,   66.19 ,   66.19 ,       6286 ,   1265
12/09/22 ,   66.97 ,   66.92 ,   67.29 ,   66.53 ,   67.29 ,       2411 ,    445
13/09/22 ,   66.71 ,   66.56 ,   67.12 ,   65.70 ,   66.99 ,       9505 ,   3326
14/09/22 ,   66.47 ,   66.37 ,   67.54 ,   65.94 ,   66.17 ,       5650 ,    604
15/09/22 ,   66.55 ,   66.30 ,   67.15 ,   65.94 ,   66.47 ,       3394 ,    587
16/09/22 ,   66.72 ,   66.28 ,   67.06 ,   65.89 ,   66.17 ,       7058 ,    679
19/09/22 ,   66.23 ,   66.22 ,   66.83 ,   65.91 ,   66.72 ,       5832 ,   1019
20/09/22 ,   67.20 ,   66.69 ,   67.32 ,   66.15 ,   66.16 ,       3624 ,    998
21/09/22 ,   65.75 ,   66.27 ,   67.27 ,   65.74 ,   66.37 ,       8936 ,   1188
22/09/22 ,   66.33 ,   66.09 ,   66.47 ,   65.84 ,   66.47 ,       2780 ,    672
23/09/22 ,   66.22 ,   66.17 ,   66.47 ,   65.84 ,   66.33 ,       3208 ,    794
26/09/22 ,   66.06 ,   66.03 ,   66.56 ,   65.77 ,   66.22 ,       4378 ,    563
27/09/22 ,   64.51 ,   65.26 ,   67.13 ,   63.96 ,   66.06 ,      11632 ,   3048
28/09/22 ,   64.33 ,   64.33 ,   65.18 ,   63.86 ,   64.51 ,      11794 ,    930
29/09/22 ,   64.74 ,   64.37 ,   65.17 ,   63.70 ,   65.17 ,       8671 ,   1702
30/09/22 ,   65.67 ,   65.10 ,   65.67 ,   64.48 ,   64.48 ,       5844 ,   1913
03/10/22 ,   64.41 ,   64.71 ,   66.26 ,   64.14 ,   65.90 ,      10226 ,   2344
04/10/22 ,   66.60 ,   65.62 ,   67.27 ,   64.36 ,   64.36 ,       9682 ,   3700
05/10/22 ,   66.86 ,   66.34 ,   67.21 ,   65.35 ,   66.57 ,       2108 ,    504
06/10/22 ,   67.27 ,   67.13 ,   67.29 ,   66.77 ,   67.21 ,       2434 ,    897
07/10/22 ,   67.26 ,   66.72 ,   67.29 ,   65.89 ,   67.29 ,       4185 ,    763
10/10/22 ,   65.82 ,   66.49 ,   67.54 ,   65.78 ,   67.54 ,       3824 ,   1194
11/10/22 ,   65.51 ,   65.53 ,   66.30 ,   64.72 ,   66.28 ,       9990 ,   1518
13/10/22 ,   64.92 ,   64.74 ,   65.94 ,   64.20 ,   65.94 ,       7368 ,   1943
14/10/22 ,   64.89 ,   64.48 ,   65.15 ,   63.22 ,   65.07 ,       8894 ,   2975
17/10/22 ,   64.58 ,   64.58 ,   65.25 ,   64.28 ,   64.89 ,       5471 ,   1700
18/10/22 ,   63.51 ,   64.03 ,   64.92 ,   62.65 ,   64.58 ,      21346 ,   3368
19/10/22 ,   62.47 ,   62.99 ,   64.35 ,   62.18 ,   63.51 ,      14078 ,   3812
20/10/22 ,   63.18 ,   62.95 ,   63.49 ,   62.49 ,   62.49 ,      11219 ,   1565
21/10/22 ,   63.51 ,   63.98 ,   64.84 ,   63.15 ,   63.18 ,      25041 ,   4801
24/10/22 ,   64.20 ,   64.21 ,   64.85 ,   63.69 ,   64.09 ,      12152 ,   2264
25/10/22 ,   64.67 ,   64.20 ,   64.67 ,   63.95 ,   64.19 ,       7153 ,   2893
26/10/22 ,   64.42 ,   64.21 ,   64.84 ,   63.96 ,   64.20 ,      11480 ,   2216
27/10/22 ,   64.33 ,   64.26 ,   64.61 ,   63.51 ,   63.51 ,       5376 ,   1662
28/10/22 ,   64.61 ,   64.53 ,   64.77 ,   63.94 ,   64.31 ,       4243 ,    856
31/10/22 ,   64.47 ,   64.30 ,   64.61 ,   63.57 ,   64.61 ,       6588 ,   1209
01/11/22 ,   62.97 ,   63.64 ,   64.60 ,   62.89 ,   63.87 ,      12931 ,   1594
03/11/22 ,   64.41 ,   63.67 ,   64.60 ,   62.79 ,   63.94 ,      13074 ,   2035
04/11/22 ,   64.61 ,   64.23 ,   64.61 ,   63.75 ,   64.39 ,       4041 ,    786
07/11/22 ,   63.51 ,   64.61 ,   65.82 ,   63.51 ,   64.61 ,       6853 ,   1608
08/11/22 ,   63.30 ,   63.66 ,   64.31 ,   63.15 ,   63.51 ,       7496 ,   1154
09/11/22 ,   63.66 ,   63.62 ,   63.97 ,   62.61 ,   63.75 ,       7228 ,    749
10/11/22 ,   62.34 ,   62.80 ,   63.62 ,   62.04 ,   63.62 ,       8783 ,   1494
11/11/22 ,   62.27 ,   62.27 ,   62.63 ,   61.21 ,   62.34 ,       5322 ,    893
14/11/22 ,   61.49 ,   61.42 ,   62.39 ,   61.15 ,   62.27 ,       5337 ,    845
16/11/22 ,   60.45 ,   61.15 ,   61.79 ,   60.42 ,   61.49 ,      10006 ,   2152
17/11/22 ,   59.97 ,   59.82 ,   60.76 ,   58.99 ,   60.45 ,      12920 ,   1567
18/11/22 ,   59.77 ,   59.66 ,   60.14 ,   59.16 ,   59.98 ,       6361 ,    855
21/11/22 ,   59.62 ,   59.67 ,   59.92 ,   59.58 ,   59.90 ,      11163 ,    637
22/11/22 ,   59.84 ,   59.75 ,   60.25 ,   59.58 ,   59.83 ,       7943 ,    964
23/11/22 ,   59.47 ,   59.56 ,   60.32 ,   59.35 ,   59.69 ,       7261 ,   1250
24/11/22 ,   59.71 ,   59.68 ,   60.39 ,   59.64 ,   59.69 ,       4310 ,   2492
25/11/22 ,   58.99 ,   59.22 ,   59.71 ,   58.95 ,   59.71 ,       4810 ,    715
28/11/22 ,   59.27 ,   59.17 ,   59.69 ,   58.99 ,   59.69 ,       2716 ,    384
29/11/22 ,   59.41 ,   59.40 ,   59.58 ,   59.16 ,   59.56 ,       6750 ,   2271
30/11/22 ,   59.48 ,   59.42 ,   59.69 ,   59.11 ,   59.58 ,       5666 ,   1002
01/12/22 ,   60.03 ,   59.56 ,   60.71 ,   58.91 ,   58.91 ,       5485 ,    387
02/12/22 ,   60.69 ,   60.94 ,   61.06 ,   59.90 ,   60.59 ,       2156 ,    279
05/12/22 ,   60.26 ,   60.01 ,   60.92 ,   59.03 ,   60.92 ,       4202 ,   1048
06/12/22 ,   59.70 ,   59.61 ,   60.68 ,   59.17 ,   60.26 ,       3949 ,   1256
07/12/22 ,   59.30 ,   59.52 ,   60.39 ,   59.20 ,   59.20 ,       5990 ,    915
08/12/22 ,   59.44 ,   59.62 ,   60.21 ,   59.43 ,   59.79 ,       5131 ,   1571
09/12/22 ,   60.39 ,   59.92 ,   60.94 ,   59.44 ,   59.71 ,       1315 ,    330
12/12/22 ,   59.54 ,   60.01 ,   60.94 ,   59.50 ,   60.94 ,       3526 ,    488
13/12/22 ,   59.27 ,   59.61 ,   60.27 ,   59.21 ,   59.57 ,       5134 ,    907
14/12/22 ,   58.72 ,   58.88 ,   59.73 ,   58.27 ,   59.27 ,       8791 ,   2224
15/12/22 ,   58.02 ,   57.75 ,   59.11 ,   57.24 ,   58.72 ,      21948 ,   2497
16/12/22 ,   58.72 ,   58.53 ,   59.23 ,   57.76 ,   59.10 ,      11987 ,    478
19/12/22 ,   58.25 ,   58.62 ,   59.12 ,   57.99 ,   58.72 ,      11446 ,    798
20/12/22 ,   58.32 ,   58.43 ,   59.43 ,   58.31 ,   58.42 ,       8226 ,    577
21/12/22 ,   58.57 ,   58.66 ,   59.41 ,   58.44 ,   58.65 ,       3491 ,    226
22/12/22 ,   58.41 ,   58.79 ,   59.33 ,   58.41 ,   58.73 ,       3628 ,    497
23/12/22 ,   58.73 ,   58.77 ,   59.12 ,   58.41 ,   59.11 ,       5984 ,    453
26/12/22 ,   58.59 ,   59.00 ,   59.42 ,   58.59 ,   59.05 ,       1596 ,    277
27/12/22 ,   58.02 ,   58.44 ,   58.73 ,   58.02 ,   58.73 ,       1685 ,    292
28/12/22 ,   57.75 ,   57.86 ,   59.35 ,   57.56 ,   58.45 ,       2727 ,    691
29/12/22 ,   60.20 ,   58.08 ,   60.73 ,   57.31 ,   58.56 ,       8929 ,   2044
02/01/23 ,   58.83 ,   59.17 ,   60.20 ,   58.51 ,   60.20 ,       4465 ,    406
03/01/23 ,   58.29 ,   58.46 ,   59.56 ,   58.04 ,   59.56 ,       2733 ,    474
04/01/23 ,   58.43 ,   58.07 ,   58.45 ,   57.55 ,   58.35 ,       2233 ,    747
05/01/23 ,   58.28 ,   58.57 ,   59.22 ,   58.03 ,   58.42 ,       3840 ,    468
06/01/23 ,   58.40 ,   58.53 ,   59.41 ,   57.55 ,   59.16 ,       6895 ,   1979
09/01/23 ,   56.35 ,   56.84 ,   59.29 ,   55.68 ,   59.29 ,      32839 ,   2239
10/01/23 ,   56.80 ,   56.74 ,   57.47 ,   56.38 ,   56.44 ,       3108 ,    627
11/01/23 ,   56.56 ,   56.44 ,   56.80 ,   56.22 ,   56.43 ,       7456 ,    946
12/01/23 ,   56.09 ,   56.44 ,   57.01 ,   56.08 ,   56.56 ,       6125 ,    798
13/01/23 ,   56.07 ,   56.21 ,   56.78 ,   55.60 ,   56.78 ,       8740 ,   1128
16/01/23 ,   56.48 ,   56.07 ,   56.49 ,   55.62 ,   56.09 ,       6163 ,    643
17/01/23 ,   55.97 ,   55.93 ,   56.46 ,   55.72 ,   55.91 ,       6027 ,   1838
18/01/23 ,   55.61 ,   55.89 ,   56.45 ,   55.56 ,   55.97 ,      11567 ,   1567
19/01/23 ,   54.28 ,   54.73 ,   55.87 ,   54.16 ,   55.60 ,      15282 ,   1584
20/01/23 ,   53.56 ,   53.83 ,   54.66 ,   53.46 ,   54.30 ,      13797 ,   1878
23/01/23 ,   53.31 ,   53.47 ,   54.09 ,   52.77 ,   53.77 ,      26107 ,   1539
24/01/23 ,   53.14 ,   52.83 ,   53.30 ,   52.37 ,   53.24 ,      12722 ,   1484
25/01/23 ,   53.54 ,   53.10 ,   53.79 ,   52.52 ,   53.14 ,      14773 ,   1325
26/01/23 ,   53.08 ,   52.99 ,   53.54 ,   52.55 ,   53.54 ,       9815 ,    929
27/01/23 ,   52.61 ,   52.64 ,   53.08 ,   52.46 ,   53.07 ,       9975 ,   1686
30/01/23 ,   52.00 ,   52.22 ,   52.78 ,   51.83 ,   52.63 ,      15258 ,   1624
31/01/23 ,   52.31 ,   52.14 ,   52.72 ,   51.85 ,   52.01 ,      19401 ,   2408
01/02/23 ,   51.74 ,   51.69 ,   52.49 ,   51.07 ,   52.30 ,      19263 ,   2429
02/02/23 ,   51.62 ,   51.53 ,   51.75 ,   51.21 ,   51.75 ,      10962 ,   1545
03/02/23 ,   51.68 ,   51.53 ,   52.44 ,   51.33 ,   51.58 ,      10623 ,   1806
06/02/23 ,   51.63 ,   51.53 ,   51.64 ,   51.35 ,   51.64 ,      10024 ,   1430
07/02/23 ,   51.81 ,   51.81 ,   51.98 ,   51.52 ,   51.63 ,       7378 ,   1378
08/02/23 ,   52.06 ,   51.78 ,   52.13 ,   51.52 ,   51.81 ,      10123 ,   3067
09/02/23 ,   51.81 ,   51.79 ,   52.09 ,   51.66 ,   52.02 ,       4577 ,    872
10/02/23 ,   52.02 ,   51.81 ,   52.05 ,   51.67 ,   51.81 ,       6510 ,   1984
13/02/23 ,   52.77 ,   53.06 ,   53.69 ,   52.20 ,   52.38 ,      12486 ,   3300
14/02/23 ,   53.32 ,   52.85 ,   53.34 ,   52.46 ,   52.77 ,       7929 ,   2061
15/02/23 ,   53.80 ,   52.86 ,   53.88 ,   52.46 ,   52.53 ,      13883 ,   2895
16/02/23 ,   53.62 ,   53.55 ,   53.88 ,   52.74 ,   53.88 ,       9114 ,   1918
17/02/23 ,   54.37 ,   54.21 ,   55.22 ,   53.28 ,   53.90 ,       8153 ,   1028
22/02/23 ,   54.64 ,   54.47 ,   54.76 ,   54.29 ,   54.50 ,       3795 ,    270
23/02/23 ,   55.55 ,   55.46 ,   56.52 ,   54.61 ,   54.64 ,       6790 ,   1017
24/02/23 ,   55.17 ,   54.92 ,   55.56 ,   54.01 ,   55.56 ,       8979 ,   1188
27/02/23 ,   55.34 ,   55.07 ,   55.51 ,   54.50 ,   55.16 ,       3838 ,    439
28/02/23 ,   55.09 ,   55.43 ,   56.06 ,   54.17 ,   55.50 ,       6737 ,    680
01/03/23 ,   54.12 ,   54.42 ,   55.28 ,   54.12 ,   55.28 ,       5878 ,    694
02/03/23 ,   54.42 ,   54.34 ,   54.81 ,   54.05 ,   54.39 ,       2388 ,    283
03/03/23 ,   54.45 ,   54.32 ,   54.77 ,   53.95 ,   54.42 ,       4664 ,    912
06/03/23 ,   54.39 ,   54.35 ,   54.65 ,   53.90 ,   54.64 ,       5155 ,    566
07/03/23 ,   53.62 ,   54.01 ,   54.65 ,   53.40 ,   54.39 ,      10948 ,    737
08/03/23 ,   53.21 ,   53.48 ,   54.03 ,   52.97 ,   54.03 ,       6454 ,   1166
09/03/23 ,   53.36 ,   53.25 ,   53.72 ,   53.14 ,   53.22 ,       3291 ,    596
10/03/23 ,   52.87 ,   52.95 ,   53.71 ,   52.66 ,   53.36 ,       3761 ,    640
13/03/23 ,   52.21 ,   52.33 ,   52.86 ,   52.11 ,   52.86 ,       7260 ,    660
14/03/23 ,   52.31 ,   52.09 ,   52.77 ,   51.49 ,   52.30 ,       6907 ,   1646
15/03/23 ,   51.94 ,   51.80 ,   52.55 ,   51.43 ,   52.55 ,       7161 ,    669
16/03/23 ,   51.70 ,   51.18 ,   52.31 ,   50.69 ,   51.97 ,      11550 ,   1162
17/03/23 ,   51.05 ,   51.14 ,   51.84 ,   50.77 ,   51.84 ,      11554 ,   1785
20/03/23 ,   51.45 ,   51.48 ,   51.84 ,   51.12 ,   51.84 ,       7790 ,    538
21/03/23 ,   51.48 ,   52.16 ,   52.81 ,   51.48 ,   51.58 ,       8417 ,   1220
22/03/23 ,   51.57 ,   51.46 ,   52.02 ,   51.05 ,   51.45 ,      12744 ,    755
23/03/23 ,   51.24 ,   51.20 ,   51.57 ,   51.10 ,   51.57 ,       8669 ,    495
24/03/23 ,   51.38 ,   51.26 ,   51.56 ,   51.07 ,   51.22 ,       3767 ,    697
27/03/23 ,   50.86 ,   51.04 ,   51.48 ,   50.77 ,   51.39 ,       6571 ,    608
28/03/23 ,   51.01 ,   51.01 ,   51.15 ,   50.85 ,   50.85 ,       4254 ,    495
29/03/23 ,   51.05 ,   51.08 ,   51.79 ,   50.77 ,   50.89 ,      18256 ,   1857
30/03/23 ,   51.08 ,   51.15 ,   52.50 ,   50.77 ,   51.78 ,      15254 ,   1714
31/03/23 ,   51.51 ,   51.08 ,   52.32 ,   50.68 ,   52.32 ,       9079 ,    728
03/04/23 ,   50.85 ,   50.86 ,   51.76 ,   50.70 ,   50.89 ,       5445 ,    664
04/04/23 ,   51.04 ,   50.76 ,   51.34 ,   50.35 ,   50.78 ,       4563 ,   1093
05/04/23 ,   51.02 ,   50.96 ,   51.66 ,   50.54 ,   51.04 ,       2932 ,    719
06/04/23 ,   51.39 ,   50.94 ,   51.39 ,   50.55 ,   51.09 ,       6958 ,   1071
10/04/23 ,   51.43 ,   51.29 ,   51.68 ,   50.95 ,   51.37 ,       7668 ,   1384
11/04/23 ,   51.83 ,   51.74 ,   52.05 ,   51.43 ,   51.78 ,       7939 ,    814
12/04/23 ,   51.86 ,   52.31 ,   52.98 ,   51.68 ,   51.86 ,       7979 ,   1790
13/04/23 ,   51.66 ,   51.62 ,   51.84 ,   51.42 ,   51.67 ,       5430 ,    500
14/04/23 ,   52.33 ,   51.79 ,   52.54 ,   51.48 ,   51.66 ,       9701 ,    377
17/04/23 ,   52.89 ,   52.59 ,   52.95 ,   52.06 ,   52.33 ,       6083 ,   1316
18/04/23 ,   52.63 ,   52.41 ,   52.95 ,   52.24 ,   52.87 ,       7264 ,   2072
19/04/23 ,   52.59 ,   52.78 ,   53.73 ,   52.25 ,   52.63 ,       5110 ,    842
20/04/23 ,   53.56 ,   53.33 ,   53.68 ,   52.73 ,   52.92 ,       5408 ,    877
24/04/23 ,   53.38 ,   53.76 ,   54.02 ,   53.38 ,   53.59 ,       4626 ,    589
25/04/23 ,   53.16 ,   53.50 ,   54.50 ,   53.10 ,   53.44 ,      10387 ,   1895
26/04/23 ,   53.68 ,   53.69 ,   54.39 ,   53.16 ,   53.16 ,       9837 ,   1235
27/04/23 ,   54.24 ,   53.91 ,   54.50 ,   53.64 ,   54.23 ,      13579 ,    663
28/04/23 ,   54.85 ,   54.64 ,   55.16 ,   53.89 ,   54.24 ,       8755 ,    706
02/05/23 ,   54.80 ,   55.04 ,   55.53 ,   54.09 ,   55.30 ,       8063 ,   1050
03/05/23 ,   55.53 ,   55.20 ,   55.69 ,   54.71 ,   55.29 ,       7693 ,    673
04/05/23 ,   56.14 ,   55.62 ,   56.33 ,   55.03 ,   56.14 ,       3216 ,    378
05/05/23 ,   57.58 ,   56.66 ,   57.58 ,   56.10 ,   56.14 ,       6213 ,   1131
08/05/23 ,   58.23 ,   57.35 ,   58.38 ,   56.97 ,   57.67 ,       6230 ,    939
09/05/23 ,   58.35 ,   58.45 ,   60.43 ,   57.47 ,   58.90 ,       4306 ,    467
10/05/23 ,   60.06 ,   59.29 ,   60.38 ,   58.31 ,   58.57 ,      10733 ,    556
11/05/23 ,   59.81 ,   60.75 ,   62.88 ,   59.81 ,   60.00 ,       9101 ,   1076
12/05/23 ,   62.20 ,   61.57 ,   62.62 ,   60.67 ,   61.06 ,       3718 ,    989
15/05/23 ,   61.11 ,   61.55 ,   62.20 ,   61.10 ,   62.19 ,       4842 ,    463
16/05/23 ,   59.94 ,   60.85 ,   61.54 ,   59.94 ,   61.11 ,       5275 ,   1007
17/05/23 ,   60.35 ,   60.64 ,   61.54 ,   59.81 ,   60.55 ,       8761 ,   1423
18/05/23 ,   60.03 ,   59.73 ,   61.07 ,   59.00 ,   60.35 ,       7030 ,   2656
19/05/23 ,   59.82 ,   59.86 ,   60.73 ,   59.41 ,   59.41 ,       3945 ,   1031
22/05/23 ,   62.35 ,   60.52 ,   62.36 ,   59.69 ,   59.82 ,      10468 ,   1216
23/05/23 ,   63.64 ,   62.98 ,   64.12 ,   61.26 ,   61.29 ,      18095 ,   2947
24/05/23 ,   63.50 ,   64.12 ,   65.50 ,   62.79 ,   63.62 ,      19528 ,   2156
25/05/23 ,   64.15 ,   64.38 ,   65.30 ,   62.93 ,   63.50 ,      16419 ,   1282
26/05/23 ,   63.18 ,   63.79 ,   64.89 ,   63.10 ,   64.15 ,       8445 ,   2416
29/05/23 ,   62.66 ,   62.66 ,   64.14 ,   61.63 ,   64.14 ,       9702 ,   2109
30/05/23 ,   61.46 ,   61.49 ,   63.02 ,   60.54 ,   62.96 ,       9409 ,   2267
31/05/23 ,   62.66 ,   62.14 ,   62.95 ,   61.01 ,   62.95 ,       4481 ,   1422
01/06/23 ,   62.72 ,   61.90 ,   63.00 ,   61.56 ,   62.56 ,       7035 ,   1214
02/06/23 ,   64.84 ,   62.72 ,   64.84 ,   61.71 ,   62.72 ,       3561 ,    772
05/06/23 ,   64.85 ,   64.35 ,   64.85 ,   63.50 ,   64.52 ,       8865 ,   1047
06/06/23 ,   64.92 ,   64.72 ,   64.93 ,   64.26 ,   64.92 ,       7152 ,   1174
07/06/23 ,   64.60 ,   64.41 ,   64.93 ,   63.86 ,   64.90 ,       8701 ,   1698
09/06/23 ,   65.00 ,   64.72 ,   65.08 ,   64.26 ,   65.06 ,       9251 ,   3227
12/06/23 ,   65.20 ,   64.78 ,   65.30 ,   64.46 ,   64.90 ,      10229 ,   2037
13/06/23 ,   65.34 ,   65.31 ,   65.42 ,   65.12 ,   65.20 ,       9775 ,   2047
14/06/23 ,   65.42 ,   65.17 ,   65.43 ,   64.74 ,   65.34 ,       5598 ,   1874
15/06/23 ,   64.99 ,   64.86 ,   65.42 ,   64.12 ,   65.39 ,       9215 ,   2212
16/06/23 ,   65.94 ,   65.35 ,   66.13 ,   64.44 ,   65.01 ,      16752 ,   2939
19/06/23 ,   66.09 ,   66.00 ,   66.54 ,   65.51 ,   65.94 ,      15354 ,   1683
20/06/23 ,   66.86 ,   66.97 ,   67.67 ,   65.74 ,   65.99 ,       6709 ,    862
21/06/23 ,   67.25 ,   66.79 ,   67.66 ,   65.77 ,   66.87 ,      11458 ,   3775
22/06/23 ,   67.68 ,   67.68 ,   68.71 ,   66.55 ,   67.62 ,      23464 ,    644
23/06/23 ,   70.30 ,   69.09 ,   71.26 ,   67.63 ,   67.63 ,      22650 ,   1811
26/06/23 ,   70.68 ,   71.10 ,   73.45 ,   69.61 ,   70.11 ,      29137 ,   4009
27/06/23 ,   69.33 ,   69.89 ,   70.68 ,   68.81 ,   70.68 ,      12610 ,   2022
28/06/23 ,   68.58 ,   69.74 ,   70.40 ,   68.44 ,   69.11 ,       8640 ,   3013
29/06/23 ,   68.66 ,   68.78 ,   70.00 ,   68.61 ,   69.91 ,       5775 ,   2008
30/06/23 ,   70.39 ,   69.64 ,   70.39 ,   68.74 ,   68.74 ,       7969 ,   2368
03/07/23 ,   69.94 ,   69.67 ,   70.39 ,   69.22 ,   70.36 ,      10642 ,   1087
04/07/23 ,   71.44 ,   70.68 ,   71.45 ,   70.03 ,   70.40 ,       5450 ,    613
05/07/23 ,   72.80 ,   71.97 ,   73.12 ,   70.91 ,   71.25 ,      11257 ,   1817
06/07/23 ,   72.37 ,   73.04 ,   75.19 ,   71.48 ,   72.70 ,      19959 ,   4581
07/07/23 ,   71.48 ,   72.47 ,   73.89 ,   71.06 ,   72.45 ,      14433 ,   4823
10/07/23 ,   71.18 ,   71.64 ,   72.71 ,   70.63 ,   72.71 ,      10660 ,    969
11/07/23 ,   71.24 ,   71.67 ,   72.12 ,   70.91 ,   71.18 ,      19678 ,   1960
12/07/23 ,   71.19 ,   71.25 ,   71.96 ,   70.91 ,   71.42 ,       8056 ,   2448
13/07/23 ,   71.18 ,   71.16 ,   71.58 ,   70.79 ,   70.79 ,       5926 ,    808
14/07/23 ,   71.20 ,   71.22 ,   71.42 ,   70.91 ,   71.18 ,       5341 ,   1078
17/07/23 ,   71.24 ,   71.21 ,   71.40 ,   71.06 ,   71.24 ,       3992 ,    214
18/07/23 ,   71.23 ,   71.20 ,   71.40 ,   70.96 ,   71.24 ,       3900 ,    982
19/07/23 ,   71.08 ,   71.10 ,   71.43 ,   70.82 ,   71.39 ,       5493 ,    380
20/07/23 ,   71.24 ,   70.82 ,   71.24 ,   70.48 ,   70.82 ,       8781 ,   1564
21/07/23 ,   70.99 ,   70.81 ,   71.74 ,   70.54 ,   71.24 ,       7284 ,   1410
24/07/23 ,   71.42 ,   71.27 ,   71.54 ,   71.00 ,   71.00 ,       7732 ,   2564
25/07/23 ,   71.19 ,   71.02 ,   71.54 ,   70.14 ,   71.54 ,       5511 ,    633
26/07/23 ,   71.70 ,   71.48 ,   71.73 ,   70.72 ,   71.18 ,       5754 ,   1405
27/07/23 ,   71.73 ,   71.65 ,   71.90 ,   71.44 ,   71.73 ,       4269 ,    278
28/07/23 ,   72.22 ,   72.20 ,   72.33 ,   71.73 ,   71.73 ,       3270 ,    890
31/07/23 ,   72.93 ,   72.49 ,   72.98 ,   71.97 ,   72.26 ,       5160 ,   1587
01/08/23 ,   72.13 ,   72.58 ,   72.92 ,   71.75 ,   72.92 ,       5092 ,    348
02/08/23 ,   72.50 ,   72.25 ,   72.93 ,   70.90 ,   70.90 ,       5215 ,    716
03/08/23 ,   72.33 ,   72.49 ,   73.08 ,   71.54 ,   72.50 ,      10820 ,    559
04/08/23 ,   72.43 ,   72.50 ,   72.84 ,   71.95 ,   72.84 ,       9567 ,   1776
07/08/23 ,   72.50 ,   72.58 ,   72.84 ,   72.33 ,   72.77 ,       5241 ,   1501
08/08/23 ,   72.46 ,   72.07 ,   72.86 ,   71.87 ,   72.41 ,       4988 ,   1905
09/08/23 ,   71.51 ,   71.72 ,   72.59 ,   71.36 ,   72.59 ,       7462 ,   2006
10/08/23 ,   71.58 ,   71.47 ,   71.98 ,   71.13 ,   71.29 ,       6116 ,   2503
11/08/23 ,   72.02 ,   71.87 ,   72.45 ,   71.36 ,   71.58 ,       6934 ,   2446
14/08/23 ,   71.67 ,   71.80 ,   72.14 ,   71.44 ,   72.14 ,       5642 ,   1855
15/08/23 ,   70.48 ,   70.82 ,   71.98 ,   70.29 ,   71.68 ,      12006 ,   1747
16/08/23 ,   70.77 ,   70.28 ,   70.78 ,   69.48 ,   70.60 ,      18634 ,   1694
17/08/23 ,   70.54 ,   69.74 ,   70.60 ,   69.48 ,   69.70 ,       3492 ,   1325
18/08/23 ,   70.12 ,   69.76 ,   70.51 ,   69.59 ,   70.51 ,       3279 ,   1316
21/08/23 ,   69.49 ,   69.38 ,   70.41 ,   68.80 ,   70.11 ,       9193 ,   1809
22/08/23 ,   70.29 ,   69.39 ,   70.53 ,   68.30 ,   68.96 ,      20214 ,   5361
23/08/23 ,   69.10 ,   68.90 ,   70.29 ,   68.46 ,   70.29 ,      15574 ,   3315
24/08/23 ,   69.40 ,   69.46 ,   69.99 ,   68.52 ,   69.10 ,      13234 ,   4319
25/08/23 ,   69.26 ,   69.37 ,   70.51 ,   68.80 ,   69.40 ,       6244 ,   2485
28/08/23 ,   69.18 ,   69.28 ,   69.79 ,   69.03 ,   69.39 ,       5743 ,   1732
29/08/23 ,   68.67 ,   68.88 ,   69.19 ,   68.67 ,   69.18 ,       8229 ,   1630
30/08/23 ,   68.72 ,   69.05 ,   69.55 ,   68.56 ,   69.33 ,       4656 ,   1441
31/08/23 ,   68.29 ,   68.49 ,   69.33 ,   67.85 ,   68.74 ,       7601 ,   1854
01/09/23 ,   68.63 ,   68.44 ,   68.85 ,   67.85 ,   68.35 ,       3554 ,   1157
04/09/23 ,   68.22 ,   68.46 ,   69.05 ,   68.02 ,   68.77 ,       6944 ,   2121
05/09/23 ,   66.67 ,   67.18 ,   68.55 ,   66.38 ,   68.22 ,      17155 ,   4468
06/09/23 ,   67.62 ,   67.26 ,   68.45 ,   66.35 ,   66.35 ,      15519 ,   3173
08/09/23 ,   68.42 ,   68.01 ,   68.77 ,   66.86 ,   67.69 ,       7908 ,   1503
11/09/23 ,   68.98 ,   68.64 ,   69.12 ,   67.75 ,   68.42 ,       6117 ,   1065
12/09/23 ,   69.20 ,   68.48 ,   69.21 ,   68.11 ,   69.20 ,       4865 ,   1000
13/09/23 ,   69.94 ,   69.33 ,   69.94 ,   68.76 ,   69.19 ,       5686 ,    978
14/09/23 ,   70.66 ,   71.19 ,   71.50 ,   69.44 ,   70.33 ,      55478 ,   1003
15/09/23 ,   72.26 ,   71.54 ,   72.48 ,   70.03 ,   70.78 ,      10865 ,   1654
18/09/23 ,   71.34 ,   71.33 ,   72.24 ,   71.11 ,   72.21 ,      13767 ,   1440
19/09/23 ,   70.77 ,   71.58 ,   71.98 ,   70.42 ,   71.34 ,      18000 ,   1969
20/09/23 ,   71.48 ,   71.39 ,   71.74 ,   70.62 ,   71.46 ,       6838 ,   3195
21/09/23 ,   72.26 ,   71.53 ,   72.26 ,   70.85 ,   71.49 ,      10119 ,   2973
22/09/23 ,   70.91 ,   71.33 ,   72.26 ,   70.78 ,   72.17 ,      25377 ,   5368
25/09/23 ,   70.33 ,   70.84 ,   71.58 ,   69.82 ,   70.91 ,       9469 ,   3825
26/09/23 ,   70.73 ,   70.72 ,   70.73 ,   69.72 ,   70.32 ,     437998 ,   1278
27/09/23 ,   70.58 ,   70.40 ,   70.68 ,   69.97 ,   70.64 ,       9039 ,   1764
28/09/23 ,   70.20 ,   70.18 ,   70.66 ,   69.37 ,   70.25 ,       9099 ,   1579
29/09/23 ,   70.64 ,   70.68 ,   70.73 ,   70.21 ,   70.65 ,       9724 ,   3396
02/10/23 ,   69.47 ,   70.24 ,   70.64 ,   69.45 ,   70.64 ,       5079 ,    897
03/10/23 ,   69.68 ,   69.99 ,   70.67 ,   69.47 ,   69.94 ,       6350 ,   2354
04/10/23 ,   68.68 ,   68.91 ,   69.83 ,   68.64 ,   69.83 ,       5443 ,    920
05/10/23 ,   67.68 ,   68.25 ,   69.91 ,   67.68 ,   68.91 ,       7343 ,   1974
06/10/23 ,   68.12 ,   68.36 ,   68.79 ,   67.81 ,   67.81 ,       3642 ,   1173
09/10/23 ,   68.47 ,   68.19 ,   68.64 ,   67.85 ,   68.22 ,       4364 ,    490
10/10/23 ,   68.82 ,   68.78 ,   69.66 ,   68.22 ,   68.44 ,       6291 ,   3083
11/10/23 ,   70.53 ,   69.68 ,   70.80 ,   68.59 ,   69.67 ,       5936 ,    586
13/10/23 ,   70.22 ,   70.22 ,   70.82 ,   69.30 ,   70.82 ,       4132 ,    454
16/10/23 ,   69.81 ,   70.17 ,   71.14 ,   69.35 ,   70.22 ,       5514 ,    736
17/10/23 ,   69.78 ,   70.49 ,   70.52 ,   69.13 ,   69.81 ,      61062 ,   1582
18/10/23 ,   68.92 ,   69.41 ,   69.85 ,   68.92 ,   69.81 ,       5121 ,    752
19/10/23 ,   67.58 ,   68.26 ,   69.67 ,   66.67 ,   68.98 ,       6617 ,   1179
20/10/23 ,   69.70 ,   67.85 ,   69.85 ,   66.86 ,   67.86 ,      12325 ,   1636
23/10/23 ,   68.32 ,   68.87 ,   69.67 ,   68.25 ,   69.67 ,       5595 ,    924
24/10/23 ,   69.74 ,   69.61 ,   69.74 ,   67.83 ,   68.32 ,      25576 ,   1054
25/10/23 ,   68.75 ,   68.86 ,   69.64 ,   68.54 ,   69.64 ,       7097 ,   1050
26/10/23 ,   69.64 ,   68.90 ,   69.91 ,   67.93 ,   68.82 ,      27594 ,   3227
27/10/23 ,   68.40 ,   68.49 ,   69.80 ,   68.05 ,   69.64 ,      10075 ,   3127
30/10/23 ,   67.88 ,   68.03 ,   68.77 ,   67.57 ,   68.52 ,       6058 ,    653
31/10/23 ,   66.44 ,   66.91 ,   69.00 ,   65.88 ,   67.88 ,      13582 ,   1230
01/11/23 ,   65.81 ,   65.85 ,   67.01 ,   65.27 ,   67.01 ,      11610 ,   2880
03/11/23 ,   66.97 ,   66.54 ,   67.30 ,   65.74 ,   66.06 ,      10512 ,   1576
06/11/23 ,   66.27 ,   66.31 ,   66.99 ,   65.90 ,   66.97 ,       7860 ,   1950
07/11/23 ,   65.99 ,   65.92 ,   66.44 ,   65.49 ,   65.91 ,       6549 ,    650
08/11/23 ,   66.15 ,   66.37 ,   66.63 ,   65.99 ,   65.99 ,       4200 ,    529
09/11/23 ,   67.32 ,   66.73 ,   67.60 ,   66.30 ,   66.72 ,       5750 ,   2031
10/11/23 ,   68.91 ,   67.92 ,   68.97 ,   66.69 ,   66.69 ,       9947 ,   1748
13/11/23 ,   68.72 ,   68.22 ,   68.91 ,   67.49 ,   68.88 ,       5388 ,    599
14/11/23 ,   67.99 ,   67.89 ,   68.90 ,   67.22 ,   68.72 ,      10674 ,   1961
16/11/23 ,   68.86 ,   69.22 ,   70.19 ,   68.41 ,   68.92 ,       6891 ,   1393
17/11/23 ,   68.44 ,   69.54 ,   70.31 ,   68.03 ,   69.26 ,      13617 ,   4607
20/11/23 ,   68.76 ,   68.98 ,   69.67 ,   68.53 ,   68.59 ,       8953 ,   4405
21/11/23 ,   67.42 ,   68.07 ,   69.58 ,   67.25 ,   68.76 ,      22928 ,   4683
22/11/23 ,   67.37 ,   67.92 ,   69.23 ,   67.37 ,   67.42 ,       7577 ,   1729
23/11/23 ,   67.30 ,   67.62 ,   68.12 ,   67.22 ,   67.68 ,       5047 ,   1716
24/11/23 ,   68.86 ,   67.61 ,   69.05 ,   66.59 ,   67.30 ,      18500 ,   6798
27/11/23 ,   67.76 ,   68.37 ,   68.86 ,   67.76 ,   68.86 ,      13527 ,   4291
28/11/23 ,   68.49 ,   68.88 ,   69.19 ,   67.69 ,   67.84 ,       9116 ,   4463
29/11/23 ,   67.66 ,   68.01 ,   68.83 ,   67.51 ,   68.78 ,       6447 ,   1273
30/11/23 ,   68.75 ,   68.17 ,   68.75 ,   67.73 ,   68.61 ,       5928 ,   1769
01/12/23 ,   68.05 ,   67.94 ,   68.78 ,   67.70 ,   68.78 ,       7694 ,   1249
04/12/23 ,   67.56 ,   67.81 ,   68.54 ,   67.56 ,   68.54 ,       5056 ,    627
05/12/23 ,   67.80 ,   67.77 ,   67.80 ,   67.56 ,   67.78 ,       9777 ,   2395
06/12/23 ,   68.01 ,   68.06 ,   68.66 ,   67.95 ,   68.14 ,       4033 ,    579
07/12/23 ,   67.21 ,   67.52 ,   68.67 ,   66.72 ,   68.67 ,      10000 ,    724
08/12/23 ,   67.62 ,   67.55 ,   67.68 ,   66.99 ,   66.99 ,       5357 ,   1201
11/12/23 ,   67.50 ,   67.64 ,   68.13 ,   67.50 ,   67.78 ,       7600 ,    868
12/12/23 ,   67.50 ,   67.65 ,   68.05 ,   67.50 ,   67.69 ,       4736 ,   1619
13/12/23 ,   67.13 ,   67.41 ,   68.54 ,   67.09 ,   67.50 ,       5524 ,    967
14/12/23 ,   67.42 ,   67.82 ,   68.24 ,   67.13 ,   67.13 ,       6820 ,   1129
15/12/23 ,   66.88 ,   66.91 ,   68.24 ,   66.60 ,   68.15 ,      14230 ,   1559
18/12/23 ,   69.12 ,   68.99 ,   69.56 ,   66.69 ,   66.71 ,     118972 ,   3143
19/12/23 ,   68.56 ,   69.23 ,   69.40 ,   68.25 ,   69.13 ,      32087 ,    827
20/12/23 ,   68.76 ,   68.64 ,   69.30 ,   68.15 ,   68.15 ,      18610 ,   1332
21/12/23 ,   68.53 ,   68.93 ,   69.30 ,   68.53 ,   69.30 ,       4278 ,    495
22/12/23 ,   68.65 ,   68.58 ,   69.14 ,   68.30 ,   68.53 ,      14699 ,   3711
26/12/23 ,   68.96 ,   68.94 ,   69.37 ,   68.59 ,   68.95 ,       7295 ,    990
27/12/23 ,   69.36 ,   69.31 ,   69.38 ,   68.88 ,   68.96 ,       7819 ,   2501
28/12/23 ,   68.88 ,   69.24 ,   69.58 ,   68.88 ,   69.36 ,       5299 ,    702
02/01/24 ,   69.79 ,   69.77 ,   70.64 ,   68.89 ,   68.89 ,      12096 ,   2106
03/01/24 ,   70.92 ,   70.38 ,   70.93 ,   69.75 ,   70.17 ,       9856 ,   3997
04/01/24 ,   70.54 ,   70.62 ,   71.73 ,   69.69 ,   70.92 ,      35755 ,   4178
05/01/24 ,   71.18 ,   70.88 ,   71.31 ,   69.37 ,   70.54 ,      29683 ,   3855
08/01/24 ,   70.89 ,   70.73 ,   71.60 ,   70.43 ,   71.18 ,       8094 ,   2320
09/01/24 ,   70.54 ,   70.49 ,   71.43 ,   69.95 ,   71.34 ,       4635 ,    798
10/01/24 ,   71.24 ,   71.24 ,   71.91 ,   69.15 ,   70.73 ,      24821 ,   1546
11/01/24 ,   71.38 ,   71.28 ,   71.51 ,   70.73 ,   71.22 ,       6090 ,   1456
12/01/24 ,   71.64 ,   71.39 ,   71.91 ,   70.90 ,   71.51 ,       9466 ,   1619
15/01/24 ,   70.79 ,   70.81 ,   71.64 ,   70.43 ,   71.51 ,       6746 ,   1657
16/01/24 ,   70.22 ,   70.48 ,   70.89 ,   70.21 ,   70.79 ,      14034 ,   3691
17/01/24 ,   69.77 ,   69.84 ,   70.56 ,   69.51 ,   70.56 ,       6288 ,   1677
18/01/24 ,   69.95 ,   69.93 ,   70.25 ,   69.56 ,   69.77 ,      12843 ,   4170
19/01/24 ,   70.14 ,   69.91 ,   70.54 ,   69.58 ,   70.23 ,      13809 ,   3689
22/01/24 ,   69.96 ,   69.75 ,   70.00 ,   69.61 ,   69.91 ,       7351 ,   2993
23/01/24 ,   69.60 ,   69.33 ,   69.95 ,   69.12 ,   69.95 ,      15583 ,   5989
24/01/24 ,   69.52 ,   69.48 ,   69.62 ,   69.23 ,   69.60 ,      15241 ,   4262
25/01/24 ,   69.13 ,   69.29 ,   69.75 ,   69.09 ,   69.51 ,       5619 ,    967
26/01/24 ,   69.60 ,   69.70 ,   69.91 ,   69.09 ,   69.09 ,      20450 ,   1258
29/01/24 ,   70.01 ,   69.86 ,   70.03 ,   69.52 ,   69.60 ,       5398 ,    989
30/01/24 ,   69.30 ,   69.36 ,   70.29 ,   69.05 ,   70.29 ,      11196 ,   1537
31/01/24 ,   69.14 ,   69.23 ,   69.45 ,   68.93 ,   69.04 ,       6634 ,   2848
01/02/24 ,   69.03 ,   69.45 ,   70.75 ,   68.72 ,   69.14 ,      14643 ,   1934
02/02/24 ,   69.48 ,   69.56 ,   69.98 ,   69.03 ,   69.14 ,       3580 ,    929
05/02/24 ,   70.17 ,   69.91 ,   70.37 ,   69.48 ,   70.08 ,       2573 ,    792
06/02/24 ,   70.25 ,   70.25 ,   70.60 ,   70.01 ,   70.60 ,       5275 ,    555
07/02/24 ,   69.55 ,   69.94 ,   70.30 ,   69.14 ,   70.25 ,      11063 ,   1586
08/02/24 ,   69.09 ,   68.92 ,   69.41 ,   68.54 ,   69.40 ,       4916 ,    920
09/02/24 ,   69.25 ,   69.22 ,   69.53 ,   68.88 ,   69.47 ,       4744 ,   1697
14/02/24 ,   69.31 ,   69.08 ,   69.57 ,   68.64 ,   69.25 ,       4147 ,    480
15/02/24 ,   69.30 ,   69.23 ,   69.66 ,   68.96 ,   69.31 ,       6551 ,   3699
16/02/24 ,   68.92 ,   69.24 ,   69.60 ,   68.92 ,   69.42 ,       5858 ,   2267
19/02/24 ,   69.30 ,   69.60 ,   69.76 ,   68.82 ,   68.92 ,      56693 ,   3610
20/02/24 ,   69.42 ,   69.52 ,   70.13 ,   69.09 ,   69.30 ,      12338 ,   4644
21/02/24 ,   68.45 ,   68.86 ,   69.44 ,   68.45 ,   69.42 ,       9847 ,   1335
22/02/24 ,   68.04 ,   68.19 ,   68.86 ,   67.95 ,   68.86 ,      13615 ,   1973
23/02/24 ,   67.65 ,   67.69 ,   68.04 ,   67.47 ,   68.04 ,       8614 ,   1606
26/02/24 ,   67.85 ,   67.56 ,   67.93 ,   67.26 ,   67.33 ,      13568 ,   3363
27/02/24 ,   67.25 ,   67.84 ,   68.52 ,   67.25 ,   67.85 ,      16035 ,   1689
28/02/24 ,   66.68 ,   66.75 ,   67.57 ,   66.31 ,   67.25 ,      12584 ,   4183
29/02/24 ,   66.81 ,   66.12 ,   67.21 ,   65.97 ,   66.81 ,      15952 ,   1858
01/03/24 ,   66.72 ,   66.26 ,   66.86 ,   65.93 ,   66.85 ,       9736 ,   3237
04/03/24 ,   67.24 ,   66.90 ,   67.25 ,   66.31 ,   66.72 ,       8389 ,    838
05/03/24 ,   67.68 ,   67.24 ,   67.68 ,   66.99 ,   67.24 ,       3420 ,    568
06/03/24 ,   67.21 ,   67.36 ,   68.06 ,   66.94 ,   67.68 ,      12458 ,   2593
07/03/24 ,   67.00 ,   67.18 ,   67.39 ,   67.00 ,   67.25 ,       4319 ,    642
08/03/24 ,   67.31 ,   67.34 ,   67.60 ,   66.85 ,   67.29 ,       3901 ,    560
11/03/24 ,   65.84 ,   65.98 ,   66.89 ,   65.59 ,   66.19 ,      14015 ,    834
12/03/24 ,   67.02 ,   66.75 ,   67.42 ,   65.78 ,   65.84 ,      26629 ,   4172
13/03/24 ,   66.65 ,   66.65 ,   66.96 ,   66.37 ,   66.96 ,       5907 ,    606
14/03/24 ,   65.84 ,   66.22 ,   66.73 ,   65.59 ,   66.65 ,       6968 ,    433
15/03/24 ,   65.28 ,   65.53 ,   66.08 ,   64.86 ,   65.84 ,       8778 ,   1239
18/03/24 ,   65.27 ,   65.04 ,   65.62 ,   64.47 ,   65.31 ,      14269 ,   2040
19/03/24 ,   65.02 ,   65.07 ,   65.57 ,   64.72 ,   65.27 ,       3670 ,    663
20/03/24 ,   65.24 ,   65.05 ,   65.50 ,   64.49 ,   64.92 ,      14793 ,   2642
21/03/24 ,   63.89 ,   64.20 ,   65.27 ,   63.19 ,   65.27 ,      24824 ,   1046
22/03/24 ,   65.17 ,   64.66 ,   65.31 ,   63.88 ,   63.97 ,      29606 ,   3372
25/03/24 ,   64.29 ,   64.45 ,   65.33 ,   64.13 ,   64.56 ,      12179 ,   2368
26/03/24 ,   65.47 ,   64.74 ,   65.53 ,   64.27 ,   64.33 ,      11074 ,   2955
27/03/24 ,   65.92 ,   65.80 ,   65.99 ,   65.14 ,   65.50 ,      10426 ,   1281
28/03/24 ,   66.44 ,   66.31 ,   67.12 ,   65.87 ,   66.09 ,      14883 ,   3386
01/04/24 ,   67.64 ,   67.41 ,   67.74 ,   66.47 ,   66.47 ,      15287 ,   2372
02/04/24 ,   67.76 ,   67.54 ,   67.76 ,   67.09 ,   67.75 ,      10101 ,   1321
03/04/24 ,   68.01 ,   67.75 ,   68.02 ,   67.59 ,   67.75 ,      12178 ,    936
04/04/24 ,   67.38 ,   67.58 ,   68.41 ,   66.96 ,   68.01 ,      14036 ,   1027
05/04/24 ,   67.87 ,   67.74 ,   68.24 ,   67.03 ,   67.38 ,      13320 ,   6236
08/04/24 ,   68.08 ,   68.21 ,   68.56 ,   67.87 ,   68.44 ,       7266 ,   2037
09/04/24 ,   68.27 ,   68.30 ,   68.87 ,   67.87 ,   67.87 ,      12590 ,    471
10/04/24 ,   68.36 ,   68.58 ,   68.85 ,   68.27 ,   68.27 ,      11783 ,   2301
11/04/24 ,   68.04 ,   68.26 ,   68.68 ,   67.84 ,   68.36 ,       3624 ,    439
12/04/24 ,   68.26 ,   68.29 ,   68.64 ,   67.88 ,   68.30 ,      16388 ,   1946
15/04/24 ,   68.38 ,   68.44 ,   68.72 ,   68.22 ,   68.26 ,      18716 ,   6398
16/04/24 ,   68.26 ,   68.29 ,   68.65 ,   67.88 ,   68.62 ,      10590 ,   2949
17/04/24 ,   68.30 ,   68.02 ,   68.45 ,   67.49 ,   68.30 ,       5536 ,   1614
18/04/24 ,   68.93 ,   68.38 ,   69.01 ,   67.92 ,   68.30 ,       9136 ,   2211
19/04/24 ,   68.13 ,   68.44 ,   68.94 ,   68.03 ,   68.30 ,       5807 ,   1085
22/04/24 ,   68.18 ,   68.82 ,   69.67 ,   67.69 ,   68.33 ,      21498 ,   3147
23/04/24 ,   68.25 ,   68.25 ,   68.78 ,   67.89 ,   68.18 ,       4247 ,   1175
24/04/24 ,   68.30 ,   67.69 ,   68.68 ,   66.72 ,   68.68 ,      12113 ,   3055
25/04/24 ,   66.06 ,   67.55 ,   68.31 ,   66.00 ,   68.13 ,      24472 ,   3125
26/04/24 ,   67.81 ,   67.03 ,   68.04 ,   66.19 ,   66.47 ,      18283 ,   5345
29/04/24 ,   66.81 ,   66.81 ,   67.80 ,   66.36 ,   67.80 ,       6134 ,   2138
30/04/24 ,   66.14 ,   66.54 ,   67.47 ,   66.09 ,   66.80 ,       8035 ,   3043
02/05/24 ,   65.74 ,   66.15 ,   66.79 ,   65.52 ,   66.68 ,       7896 ,   3266
03/05/24 ,   65.80 ,   65.98 ,   66.47 ,   65.67 ,   66.10 ,       3493 ,   1566
06/05/24 ,   65.33 ,   65.58 ,   65.99 ,   65.22 ,   65.91 ,       7619 ,   2301
07/05/24 ,   65.71 ,   65.83 ,   66.07 ,   65.37 ,   65.71 ,       6819 ,   3207
08/05/24 ,   65.58 ,   65.64 ,   66.13 ,   65.46 ,   65.73 ,       4584 ,   1424
09/05/24 ,   64.79 ,   64.99 ,   65.77 ,   64.78 ,   65.74 ,       8137 ,   2990
10/05/24 ,   66.28 ,   66.01 ,   66.76 ,   64.40 ,   64.40 ,      18162 ,   3498
13/05/24 ,   65.59 ,   66.47 ,   66.89 ,   65.58 ,   66.42 ,       5383 ,   1189
14/05/24 ,   65.51 ,   65.52 ,   66.01 ,   64.95 ,   65.58 ,       5084 ,    730
15/05/24 ,   65.17 ,   65.26 ,   65.79 ,   64.84 ,   64.95 ,       6979 ,    593
16/05/24 ,   65.50 ,   65.30 ,   65.74 ,   64.93 ,   65.31 ,       5487 ,    670
17/05/24 ,   65.72 ,   65.63 ,   66.10 ,   65.52 ,   65.61 ,       6096 ,   1493
20/05/24 ,   65.78 ,   66.10 ,   66.90 ,   65.74 ,   65.74 ,      10242 ,   1353
21/05/24 ,   65.87 ,   65.99 ,   66.38 ,   65.78 ,   65.83 ,      14193 ,   3214
22/05/24 ,   65.20 ,   65.78 ,   66.38 ,   65.18 ,   65.97 ,       5786 ,    888
23/05/24 ,   64.83 ,   65.03 ,   65.91 ,   64.59 ,   65.20 ,      11675 ,   3893
24/05/24 ,   65.00 ,   64.83 ,   65.02 ,   64.74 ,   64.81 ,       5059 ,   2236
27/05/24 ,   64.27 ,   64.49 ,   65.14 ,   64.10 ,   64.99 ,      14434 ,   6463
28/05/24 ,   66.81 ,   66.56 ,   67.03 ,   64.74 ,   64.74 ,      73421 ,   9998
29/05/24 ,   67.93 ,   67.19 ,   68.22 ,   66.41 ,   66.81 ,       8786 ,   1030
31/05/24 ,   67.79 ,   67.66 ,   68.16 ,   66.91 ,   67.24 ,       2999 ,   1223
03/06/24 ,   66.92 ,   67.70 ,   68.21 ,   66.91 ,   67.93 ,       2418 ,   1102
04/06/24 ,   66.25 ,   66.80 ,   67.80 ,   65.99 ,   67.07 ,       5740 ,   1173
05/06/24 ,   65.94 ,   66.05 ,   66.42 ,   65.76 ,   66.15 ,       1821 ,    572
06/06/24 ,   65.98 ,   65.78 ,   66.23 ,   65.39 ,   66.21 ,       4118 ,    493
07/06/24 ,   66.47 ,   66.27 ,   67.00 ,   65.66 ,   65.98 ,       4773 ,   1339
10/06/24 ,   65.35 ,   65.84 ,   66.72 ,   65.31 ,   66.07 ,       5223 ,   2617
11/06/24 ,   64.97 ,   65.06 ,   65.94 ,   64.49 ,   65.25 ,       5871 ,    887
12/06/24 ,   65.49 ,   65.25 ,   65.93 ,   64.45 ,   65.34 ,       4420 ,    699
13/06/24 ,   63.96 ,   63.96 ,   65.70 ,   63.35 ,   65.70 ,      22413 ,   1153
14/06/24 ,   64.18 ,   64.18 ,   64.46 ,   63.86 ,   64.12 ,       7009 ,   2136
17/06/24 ,   63.76 ,   63.66 ,   64.30 ,   63.61 ,   64.30 ,       8247 ,    998
18/06/24 ,   63.48 ,   63.60 ,   63.83 ,   63.48 ,   63.66 ,       7257 ,    797
19/06/24 ,   63.25 ,   63.32 ,   63.62 ,   63.21 ,   63.62 ,       4817 ,    672
20/06/24 ,   63.46 ,   63.34 ,   63.75 ,   63.25 ,   63.25 ,       8451 ,   1539
21/06/24 ,   63.20 ,   63.16 ,   63.76 ,   62.82 ,   63.76 ,       5236 ,   1331
24/06/24 ,   62.88 ,   63.02 ,   63.20 ,   62.88 ,   63.20 ,       8176 ,   2256
25/06/24 ,   62.54 ,   62.49 ,   63.10 ,   62.20 ,   63.10 ,       5752 ,   1274
26/06/24 ,   63.01 ,   62.77 ,   63.21 ,   62.40 ,   62.54 ,       5244 ,   1478
27/06/24 ,   62.95 ,   62.98 ,   63.43 ,   62.81 ,   63.18 ,       2735 ,    521
28/06/24 ,   63.31 ,   63.66 ,   64.41 ,   62.95 ,   62.95 ,       6895 ,   1898
01/07/24 ,   63.66 ,   63.83 ,   64.41 ,   63.14 ,   63.41 ,       4399 ,   1848
02/07/24 ,   63.33 ,   63.20 ,   63.51 ,   62.96 ,   63.50 ,       4445 ,   1609
03/07/24 ,   62.72 ,   63.14 ,   63.43 ,   62.70 ,   63.33 ,       5293 ,    519
04/07/24 ,   63.03 ,   62.83 ,   63.41 ,   62.40 ,   62.70 ,       8976 ,   1518
05/07/24 ,   63.65 ,   63.33 ,   63.74 ,   62.74 ,   63.03 ,       5933 ,    689
08/07/24 ,   64.16 ,   64.33 ,   65.72 ,   64.15 ,   64.15 ,      14432 ,   3030
09/07/24 ,   64.47 ,   64.45 ,   64.96 ,   64.20 ,   64.20 ,       3712 ,    269
10/07/24 ,   64.47 ,   64.47 ,   65.40 ,   63.95 ,   64.29 ,       5918 ,    928
11/07/24 ,   64.35 ,   63.97 ,   64.83 ,   63.64 ,   63.74 ,       6919 ,    796
12/07/24 ,   64.41 ,   64.12 ,   64.42 ,   63.91 ,   64.40 ,       4349 ,   1509
15/07/24 ,   64.68 ,   64.42 ,   64.74 ,   64.27 ,   64.41 ,       4124 ,    492
16/07/24 ,   64.89 ,   64.59 ,   64.97 ,   64.52 ,   64.79 ,       3186 ,   1469
17/07/24 ,   65.74 ,   64.86 ,   65.84 ,   64.61 ,   64.89 ,       3213 ,    269
18/07/24 ,   65.17 ,   65.04 ,   65.70 ,   64.90 ,   65.70 ,       3718 ,    595
19/07/24 ,   64.98 ,   65.01 ,   65.68 ,   64.68 ,   65.08 ,       2959 ,   1402
22/07/24 ,   64.98 ,   64.96 ,   65.29 ,   64.83 ,   65.17 ,       2632 ,    836
23/07/24 ,   65.04 ,   65.25 ,   66.20 ,   64.99 ,   64.99 ,       3410 ,    637
24/07/24 ,   65.06 ,   64.97 ,   65.30 ,   64.21 ,   65.30 ,       3103 ,    554
25/07/24 ,   64.47 ,   64.61 ,   65.25 ,   64.47 ,   65.25 ,       4008 ,    332
26/07/24 ,   65.64 ,   65.21 ,   65.81 ,   64.74 ,   64.74 ,       5121 ,   1274
29/07/24 ,   66.36 ,   66.17 ,   66.58 ,   65.60 ,   65.64 ,       7310 ,    873
30/07/24 ,   66.31 ,   66.41 ,   67.02 ,   65.18 ,   66.36 ,      10874 ,   1059
31/07/24 ,   68.46 ,   67.47 ,   68.87 ,   65.70 ,   66.96 ,      10474 ,   2498
01/08/24 ,   68.75 ,   67.68 ,   68.75 ,   67.45 ,   67.50 ,      28431 ,   1126
02/08/24 ,   69.38 ,   69.11 ,   69.79 ,   68.18 ,   68.34 ,       7227 ,   3430
05/08/24 ,   69.07 ,   69.06 ,   69.67 ,   68.75 ,   69.38 ,       9060 ,    755
06/08/24 ,   68.30 ,   67.96 ,   69.08 ,   67.23 ,   69.08 ,       6876 ,    936
07/08/24 ,   68.38 ,   68.32 ,   68.69 ,   67.94 ,   68.59 ,       2254 ,    634
08/08/24 ,   67.42 ,   67.52 ,   68.37 ,   66.58 ,   66.58 ,       4957 ,    829
09/08/24 ,   66.77 ,   66.87 ,   68.03 ,   66.19 ,   68.03 ,       4451 ,   1001
12/08/24 ,   66.39 ,   66.72 ,   67.13 ,   66.29 ,   66.76 ,       4008 ,   2452
13/08/24 ,   65.78 ,   65.99 ,   66.81 ,   65.55 ,   66.80 ,       8435 ,   1544
14/08/24 ,   66.36 ,   65.94 ,   66.36 ,   65.83 ,   65.83 ,       2527 ,    710
15/08/24 ,   66.51 ,   66.63 ,   67.00 ,   65.81 ,   65.81 ,       2312 ,    889
16/08/24 ,   66.86 ,   66.94 ,   67.69 ,   65.97 ,   65.97 ,       4692 ,    695
19/08/24 ,   66.42 ,   66.81 ,   67.09 ,   66.19 ,   66.86 ,       2275 ,    284
20/08/24 ,   66.88 ,   66.61 ,   66.90 ,   65.98 ,   66.73 ,       5268 ,   1771
21/08/24 ,   66.80 ,   66.81 ,   67.04 ,   66.52 ,   66.88 ,       3068 ,    349
22/08/24 ,   68.45 ,   67.89 ,   69.22 ,   66.52 ,   66.95 ,      15668 ,   2036
23/08/24 ,   67.21 ,   67.31 ,   68.45 ,   67.21 ,   68.45 ,       5091 ,   2853
26/08/24 ,   67.31 ,   67.33 ,   67.93 ,   67.20 ,   67.20 ,       4339 ,    845
27/08/24 ,   67.20 ,   67.20 ,   67.86 ,   67.20 ,   67.21 ,       7078 ,    602
28/08/24 ,   66.37 ,   67.05 ,   67.79 ,   66.37 ,   66.88 ,       5467 ,    339
29/08/24 ,   67.10 ,   67.43 ,   68.67 ,   66.36 ,   66.36 ,       2247 ,   1094
30/08/24 ,   67.49 ,   67.64 ,   68.12 ,   66.47 ,   66.47 ,       2052 ,    471
02/09/24 ,   67.23 ,   67.58 ,   68.59 ,   67.20 ,   68.42 ,       7436 ,   2372
03/09/24 ,   67.30 ,   67.23 ,   67.62 ,   66.95 ,   67.25 ,       4106 ,    270
04/09/24 ,   67.52 ,   67.40 ,   67.59 ,   67.24 ,   67.46 ,       2517 ,    278
05/09/24 ,   67.36 ,   67.31 ,   67.63 ,   67.16 ,   67.53 ,       5389 ,    520
06/09/24 ,   68.37 ,   67.84 ,   68.37 ,   67.36 ,   67.60 ,       3531 ,    713
09/09/24 ,   68.05 ,   67.95 ,   68.57 ,   67.61 ,   68.38 ,       7048 ,    508
10/09/24 ,   68.27 ,   68.44 ,   68.84 ,   68.03 ,   68.06 ,       6185 ,   2017
11/09/24 ,   68.41 ,   68.23 ,   68.50 ,   68.04 ,   68.04 ,       3359 ,    322
12/09/24 ,   67.82 ,   68.11 ,   68.52 ,   67.82 ,   68.35 ,       5904 ,   2067
13/09/24 ,   67.76 ,   68.05 ,   68.38 ,   67.76 ,   67.82 ,       3238 ,    765
16/09/24 ,   67.93 ,   68.18 ,   68.84 ,   67.40 ,   67.84 ,       5738 ,   1355
17/09/24 ,   67.82 ,   67.88 ,   68.23 ,   67.72 ,   67.84 ,       4633 ,    494
18/09/24 ,   67.52 ,   67.84 ,   68.18 ,   67.52 ,   67.82 ,       4166 ,    262
19/09/24 ,   66.86 ,   66.81 ,   67.84 ,   66.37 ,   67.51 ,       6691 ,   2494
20/09/24 ,   66.23 ,   66.23 ,   66.82 ,   66.05 ,   66.72 ,       8792 ,   3883
23/09/24 ,   65.18 ,   65.26 ,   66.24 ,   64.84 ,   66.23 ,       9875 ,   4320
24/09/24 ,   65.54 ,   65.05 ,   65.57 ,   64.74 ,   65.00 ,       6272 ,   1757
25/09/24 ,   64.84 ,   65.14 ,   65.71 ,   64.51 ,   65.41 ,       4202 ,    464
26/09/24 ,   65.21 ,   64.74 ,   65.25 ,   64.43 ,   64.79 ,       9328 ,   3877
27/09/24 ,   65.69 ,   65.42 ,   65.71 ,   64.86 ,   65.66 ,       4359 ,   1501
30/09/24 ,   66.23 ,   65.65 ,   66.72 ,   65.25 ,   65.69 ,       4229 ,    710
01/10/24 ,   64.96 ,   66.01 ,   66.61 ,   64.85 ,   66.23 ,       4827 ,   1248
02/10/24 ,   65.01 ,   65.28 ,   66.10 ,   64.95 ,   65.06 ,       7451 ,   2833
03/10/24 ,   65.67 ,   65.37 ,   66.07 ,   64.69 ,   65.02 ,       5834 ,    607
04/10/24 ,   65.37 ,   65.21 ,   65.71 ,   64.84 ,   65.68 ,       3492 ,   1479
07/10/24 ,   65.25 ,   65.55 ,   66.32 ,   65.00 ,   65.02 ,       5951 ,   1594
08/10/24 ,   65.05 ,   65.43 ,   65.93 ,   65.00 ,   65.50 ,       4681 ,    768
09/10/24 ,   65.03 ,   65.35 ,   65.62 ,   65.03 ,   65.05 ,       3426 ,    700
10/10/24 ,   64.58 ,   64.65 ,   65.42 ,   64.27 ,   65.25 ,       7760 ,   2320
11/10/24 ,   64.66 ,   64.71 ,   65.06 ,   64.35 ,   64.39 ,       3482 ,   1079
14/10/24 ,   64.89 ,   64.92 ,   65.43 ,   64.53 ,   64.58 ,       5814 ,    874
15/10/24 ,   65.14 ,   65.05 ,   65.26 ,   64.93 ,   64.94 ,       6686 ,    897
16/10/24 ,   64.76 ,   64.90 ,   65.58 ,   64.58 ,   65.31 ,       6518 ,   2071
17/10/24 ,   64.74 ,   64.76 ,   65.30 ,   64.27 ,   64.74 ,      16312 ,   2034
18/10/24 ,   64.30 ,   64.21 ,   64.58 ,   64.15 ,   64.58 ,      23924 ,    898
21/10/24 ,   62.93 ,   63.32 ,   64.31 ,   62.93 ,   64.30 ,      20116 ,   2105
22/10/24 ,   63.01 ,   62.79 ,   63.66 ,   62.32 ,   63.01 ,      13485 ,   2508
23/10/24 ,   61.62 ,   61.97 ,   63.18 ,   61.39 ,   63.18 ,      15273 ,   1565
24/10/24 ,   61.24 ,   61.20 ,   62.22 ,   60.60 ,   62.22 ,      17618 ,   2305
25/10/24 ,   61.55 ,   61.10 ,   61.55 ,   60.60 ,   60.78 ,      17765 ,   1428
28/10/24 ,   61.24 ,   61.25 ,   61.62 ,   60.99 ,   61.56 ,       5295 ,   1231
29/10/24 ,   60.99 ,   61.11 ,   61.98 ,   60.79 ,   61.27 ,       6063 ,   2046
30/10/24 ,   60.59 ,   60.62 ,   61.16 ,   60.37 ,   61.16 ,       8493 ,   2570
31/10/24 ,   60.93 ,   60.59 ,   60.95 ,   60.20 ,   60.95 ,      13550 ,   1583
01/11/24 ,   61.75 ,   61.56 ,   62.50 ,   60.93 ,   60.93 ,       5588 ,   1728
04/11/24 ,   62.30 ,   62.19 ,   62.40 ,   61.75 ,   61.76 ,      10877 ,    890
05/11/24 ,   62.17 ,   62.30 ,   62.93 ,   61.80 ,   62.55 ,       9208 ,    684
06/11/24 ,   62.26 ,   62.33 ,   62.76 ,   61.84 ,   62.17 ,       9962 ,    816
07/11/24 ,   62.55 ,   62.56 ,   63.06 ,   62.34 ,   62.82 ,      10995 ,    655
08/11/24 ,   63.17 ,   63.09 ,   63.34 ,   62.28 ,   63.17 ,      21534 ,   1355
11/11/24 ,   63.62 ,   63.64 ,   64.02 ,   62.23 ,   63.17 ,      22872 ,   1766
12/11/24 ,   63.62 ,   63.61 ,   63.78 ,   63.52 ,   63.62 ,      24944 ,   1046
13/11/24 ,   63.64 ,   63.63 ,   63.70 ,   63.62 ,   63.62 ,       6475 ,    485
14/11/24 ,   62.40 ,   63.61 ,   63.73 ,   62.34 ,   63.64 ,      15494 ,   1880
18/11/24 ,   63.18 ,   63.39 ,   63.84 ,   62.33 ,   62.73 ,      15378 ,   1567
19/11/24 ,   63.62 ,   63.41 ,   63.77 ,   63.17 ,   63.21 ,       4434 ,    820
21/11/24 ,   63.16 ,   63.19 ,   63.77 ,   63.00 ,   63.77 ,       2491 ,   1109
22/11/24 ,   63.45 ,   63.26 ,   63.83 ,   63.01 ,   63.12 ,      12621 ,   4180
25/11/24 ,   63.21 ,   63.51 ,   63.70 ,   63.17 ,   63.51 ,      11482 ,   3706
26/11/24 ,   63.50 ,   63.31 ,   64.17 ,   62.50 ,   63.58 ,       8112 ,   2844
27/11/24 ,   64.37 ,   63.08 ,   64.47 ,   62.56 ,   63.50 ,      11226 ,   2636
28/11/24 ,   63.70 ,   63.49 ,   64.33 ,   62.96 ,   63.39 ,       8766 ,   2418
29/11/24 ,   63.17 ,   62.64 ,   63.70 ,   62.14 ,   63.69 ,       5014 ,   1058
02/12/24 ,   61.87 ,   62.24 ,   64.03 ,   61.34 ,   63.66 ,       4627 ,   1359
03/12/24 ,   61.46 ,   61.58 ,   62.00 ,   61.29 ,   61.81 ,       5631 ,   1029
04/12/24 ,   60.05 ,   61.01 ,   61.57 ,   60.05 ,   61.29 ,       9175 ,   1675
05/12/24 ,   58.84 ,   58.83 ,   60.86 ,   57.40 ,   60.66 ,      11050 ,   2814
06/12/24 ,   58.83 ,   59.76 ,   61.25 ,   58.07 ,   58.07 ,      30740 ,   1137
09/12/24 ,   56.90 ,   57.95 ,   59.45 ,   56.68 ,   59.45 ,      16130 ,   2131
10/12/24 ,   55.49 ,   55.93 ,   60.37 ,   54.72 ,   60.37 ,       7951 ,   2161
11/12/24 ,   53.95 ,   54.94 ,   56.25 ,   53.61 ,   56.08 ,       9233 ,   2139
12/12/24 ,   55.63 ,   54.98 ,   55.65 ,   53.95 ,   54.50 ,       5771 ,   1035
13/12/24 ,   55.12 ,   55.23 ,   55.82 ,   54.78 ,   55.81 ,       9452 ,   2461
16/12/24 ,   55.64 ,   55.62 ,   55.98 ,   54.99 ,   55.12 ,      11067 ,   1641
17/12/24 ,   55.23 ,   55.14 ,   55.64 ,   54.67 ,   55.64 ,       4453 ,    777
18/12/24 ,   54.49 ,   54.40 ,   55.60 ,   54.01 ,   55.60 ,       7628 ,    729
19/12/24 ,   55.34 ,   54.97 ,   55.54 ,   54.28 ,   54.28 ,       5803 ,   1680
20/12/24 ,   55.65 ,   55.60 ,   56.87 ,   55.14 ,   55.14 ,       6576 ,    712
23/12/24 ,   56.95 ,   55.92 ,   56.95 ,   55.25 ,   55.65 ,      11164 ,   3910
26/12/24 ,   56.75 ,   56.17 ,   56.77 ,   55.49 ,   56.77 ,      14957 ,   3447
27/12/24 ,   58.21 ,   58.45 ,   59.86 ,   57.34 ,   57.34 ,       6554 ,    918
30/12/24 ,   58.59 ,   58.64 ,   59.33 ,   58.11 ,   58.78 ,       3538 ,    262
02/01/25 ,   59.95 ,   59.42 ,   60.20 ,   58.48 ,   58.59 ,       5659 ,    447
03/01/25 ,   61.29 ,   60.87 ,   61.68 ,   59.71 ,   60.05 ,       5253 ,    407
06/01/25 ,   61.29 ,   61.14 ,   62.01 ,   60.05 ,   60.56 ,       4207 ,    884
07/01/25 ,   61.29 ,   61.49 ,   61.76 ,   61.28 ,   61.28 ,       2042 ,    198
08/01/25 ,   61.29 ,   61.31 ,   61.87 ,   61.01 ,   61.87 ,       4988 ,   2168
09/01/25 ,   58.57 ,   60.21 ,   61.75 ,   58.53 ,   61.75 ,       4535 ,    962
10/01/25 ,   59.96 ,   60.35 ,   61.66 ,   59.22 ,   59.30 ,       2878 ,    988
13/01/25 ,   59.56 ,   59.77 ,   60.96 ,   59.30 ,   60.01 ,       1857 ,    368
14/01/25 ,   57.82 ,   58.53 ,   59.95 ,   57.60 ,   59.56 ,       3686 ,   1313
15/01/25 ,   57.71 ,   57.83 ,   58.42 ,   57.70 ,   57.71 ,       2534 ,    651
16/01/25 ,   57.88 ,   57.95 ,   58.57 ,   57.70 ,   57.70 ,       2014 ,    377
17/01/25 ,   56.42 ,   56.48 ,   58.21 ,   55.78 ,   58.20 ,       8558 ,   1303
20/01/25 ,   57.65 ,   56.31 ,   57.88 ,   55.75 ,   56.53 ,       4507 ,   1969
21/01/25 ,   56.38 ,   56.51 ,   57.78 ,   56.29 ,   57.66 ,       2546 ,    254
22/01/25 ,   56.63 ,   56.48 ,   56.86 ,   56.45 ,   56.45 ,       2660 ,    227
23/01/25 ,   55.75 ,   55.92 ,   56.63 ,   55.75 ,   56.63 ,       9429 ,   2824
24/01/25 ,   55.88 ,   55.89 ,   56.51 ,   55.75 ,   55.75 ,       2904 ,   1004
27/01/25 ,   55.88 ,   55.66 ,   56.24 ,   55.17 ,   55.88 ,       6295 ,    590
28/01/25 ,   55.40 ,   56.69 ,   57.42 ,   55.30 ,   55.88 ,       9236 ,   1550
29/01/25 ,   54.88 ,   54.97 ,   55.40 ,   54.87 ,   55.40 ,       3425 ,   1054
30/01/25 ,   55.44 ,   55.23 ,   56.17 ,   54.88 ,   54.88 ,       6026 ,    709
31/01/25 ,   54.87 ,   54.82 ,   55.44 ,   54.51 ,   55.44 ,      10625 ,   1808
03/02/25 ,   54.54 ,   54.43 ,   55.41 ,   54.09 ,   54.87 ,       8229 ,    959
04/02/25 ,   54.32 ,   54.22 ,   54.61 ,   53.50 ,   54.54 ,       5537 ,    683
05/02/25 ,   53.86 ,   53.97 ,   54.35 ,   53.55 ,   54.31 ,       5557 ,   1185
06/02/25 ,   53.98 ,   53.87 ,   54.05 ,   53.55 ,   53.86 ,       2795 ,    257
07/02/25 ,   54.25 ,   54.18 ,   54.51 ,   53.21 ,   53.93 ,      11052 ,    684
10/02/25 ,   54.71 ,   54.64 ,   55.12 ,   54.15 ,   54.63 ,       4702 ,   2451
11/02/25 ,   55.36 ,   55.30 ,   55.45 ,   54.70 ,   54.70 ,       2520 ,    134
12/02/25 ,   55.18 ,   55.25 ,   55.45 ,   55.07 ,   55.45 ,       2301 ,    420
13/02/25 ,   54.27 ,   54.64 ,   55.22 ,   54.27 ,   55.18 ,       2174 ,    405
14/02/25 ,   54.38 ,   54.34 ,   54.69 ,   54.18 ,   54.69 ,       3560 ,    272
17/02/25 ,   54.49 ,   54.73 ,   55.22 ,   54.18 ,   54.69 ,       7827 ,   1504
18/02/25 ,   54.79 ,   54.84 ,   55.33 ,   54.52 ,   54.93 ,       6642 ,    457
19/02/25 ,   55.96 ,   55.53 ,   56.11 ,   54.83 ,   54.83 ,       2931 ,    283
20/02/25 ,   55.08 ,   55.62 ,   56.33 ,   54.93 ,   56.11 ,       5487 ,   1848
21/02/25 ,   56.31 ,   55.67 ,   56.31 ,   55.08 ,   55.08 ,       2943 ,    633
24/02/25 ,   56.41 ,   56.61 ,   56.96 ,   56.11 ,   56.30 ,       4249 ,   1706
25/02/25 ,   58.37 ,   56.70 ,   58.41 ,   55.79 ,   56.44 ,       3881 ,   1644
26/02/25 ,   59.09 ,   59.20 ,   60.08 ,   58.37 ,   58.37 ,       3523 ,    604
27/02/25 ,   58.67 ,   58.56 ,   59.14 ,   58.21 ,   58.92 ,       1856 ,    590
28/02/25 ,   58.62 ,   58.89 ,   59.38 ,   58.62 ,   58.93 ,       4085 ,    488
05/03/25 ,   57.46 ,   57.91 ,   59.06 ,   57.06 ,   58.67 ,       4408 ,   1155
06/03/25 ,   58.20 ,   58.66 ,   59.93 ,   57.32 ,   57.32 ,       6855 ,   1747
07/03/25 ,   59.35 ,   59.33 ,   59.71 ,   58.62 ,   59.13 ,       2501 ,    557
10/03/25 ,   59.24 ,   59.18 ,   59.42 ,   58.62 ,   59.40 ,       3277 ,    725
11/03/25 ,   59.01 ,   58.67 ,   59.99 ,   58.03 ,   59.12 ,       5914 ,   2665
12/03/25 ,   59.01 ,   58.95 ,   59.57 ,   58.44 ,   58.44 ,       8450 ,   1433
13/03/25 ,   59.60 ,   59.58 ,   59.82 ,   59.03 ,   59.41 ,       1181 ,    134
14/03/25 ,   59.91 ,   59.91 ,   60.59 ,   59.52 ,   59.85 ,       1702 ,    355
17/03/25 ,   61.49 ,   60.78 ,   61.54 ,   60.13 ,   60.50 ,       2500 ,    237
18/03/25 ,   61.80 ,   61.95 ,   63.28 ,   61.49 ,   61.49 ,       5423 ,    524
19/03/25 ,   62.88 ,   62.98 ,   63.87 ,   61.80 ,   62.07 ,       4989 ,    376
20/03/25 ,   62.04 ,   62.56 ,   63.86 ,   62.04 ,   62.94 ,       5664 ,   1750
21/03/25 ,   63.31 ,   62.96 ,   63.82 ,   62.04 ,   62.04 ,       3819 ,    514
24/03/25 ,   62.88 ,   62.61 ,   63.74 ,   61.85 ,   63.31 ,       6169 ,   2462
25/03/25 ,   63.75 ,   63.45 ,   63.79 ,   62.84 ,   62.84 ,       5078 ,    996
26/03/25 ,   63.87 ,   63.92 ,   64.67 ,   62.97 ,   63.75 ,       3806 ,   1088
27/03/25 ,   64.30 ,   63.48 ,   64.48 ,   63.14 ,   64.31 ,       6817 ,   2493
28/03/25 ,   65.86 ,   65.31 ,   66.57 ,   64.12 ,   64.20 ,       8010 ,    931
31/03/25 ,   65.97 ,   66.12 ,   66.56 ,   65.66 ,   66.51 ,       3711 ,    363
01/04/25 ,   67.37 ,   66.81 ,   67.46 ,   66.04 ,   66.76 ,       2450 ,    240
02/04/25 ,   67.01 ,   67.47 ,   68.01 ,   66.64 ,   67.43 ,       4496 ,    325
03/04/25 ,   67.54 ,   67.04 ,   67.93 ,   66.57 ,   67.01 ,       3141 ,    402
04/04/25 ,   67.29 ,   66.87 ,   67.91 ,   66.32 ,   67.91 ,       4735 ,   1169
07/04/25 ,   66.88 ,   66.61 ,   67.29 ,   65.41 ,   67.29 ,       5654 ,    402
08/04/25 ,   66.10 ,   66.63 ,   67.61 ,   66.06 ,   67.61 ,       3233 ,    374
09/04/25 ,   65.43 ,   65.30 ,   67.56 ,   64.14 ,   66.98 ,       3415 ,    712
10/04/25 ,   64.61 ,   64.85 ,   66.85 ,   63.97 ,   65.64 ,       3897 ,   1336
11/04/25 ,   64.42 ,   64.55 ,   66.11 ,   63.87 ,   64.60 ,       8382 ,   1192
14/04/25 ,   64.87 ,   65.08 ,   66.17 ,   64.41 ,   64.42 ,       3555 ,    239
15/04/25 ,   65.69 ,   65.09 ,   66.13 ,   64.33 ,   66.13 ,       5125 ,    464
16/04/25 ,   66.60 ,   65.87 ,   66.81 ,   65.18 ,   65.88 ,       5420 ,   1543
17/04/25 ,   66.92 ,   67.09 ,   68.55 ,   65.94 ,   65.94 ,       4904 ,   2195
22/04/25 ,   67.19 ,   67.78 ,   68.39 ,   66.92 ,   66.92 ,       7243 ,   2480
23/04/25 ,   69.09 ,   68.17 ,   69.10 ,   67.17 ,   67.17 ,       5403 ,   1655
24/04/25 ,   68.80 ,   68.27 ,   69.09 ,   67.74 ,   68.64 ,       8016 ,   2593
25/04/25 ,   70.36 ,   69.68 ,   70.71 ,   68.27 ,   68.27 ,      12905 ,   3845
28/04/25 ,   73.34 ,   72.33 ,   73.55 ,   70.34 ,   70.36 ,      14632 ,   2643
29/04/25 ,   75.05 ,   74.63 ,   76.13 ,   72.32 ,   73.13 ,      17054 ,   3423
30/04/25 ,   73.29 ,   75.42 ,   76.82 ,   73.29 ,   75.08 ,       7289 ,    983
02/05/25 ,   72.05 ,   73.47 ,   74.97 ,   71.91 ,   74.59 ,       4786 ,    845
05/05/25 ,   71.89 ,   72.19 ,   73.27 ,   70.93 ,   72.77 ,       7343 ,    574
06/05/25 ,   72.33 ,   72.47 ,   73.53 ,   70.77 ,   71.90 ,       5348 ,   1102
07/05/25 ,   72.50 ,   72.58 ,   73.12 ,   71.94 ,   73.12 ,       1384 ,    183
08/05/25 ,   71.71 ,   72.17 ,   73.21 ,   71.48 ,   73.21 ,       2219 ,    221
09/05/25 ,   72.45 ,   72.26 ,   73.25 ,   71.17 ,   72.34 ,       4206 ,    768
12/05/25 ,   72.34 ,   72.52 ,   73.37 ,   72.08 ,   73.07 ,       5167 ,    979
13/05/25 ,   73.37 ,   73.51 ,   75.59 ,   71.91 ,   72.34 ,      13043 ,   3231
14/05/25 ,   73.10 ,   73.14 ,   74.39 ,   72.92 ,   73.01 ,      12018 ,   1967
15/05/25 ,   73.44 ,   73.71 ,   74.29 ,   73.10 ,   73.10 ,       4453 ,   1402
16/05/25 ,   75.08 ,   74.47 ,   75.28 ,   73.69 ,   74.28 ,       3211 ,    457
19/05/25 ,   74.86 ,   75.05 ,   75.29 ,   74.71 ,   75.08 ,       7964 ,    785
20/05/25 ,   74.03 ,   74.22 ,   75.29 ,   73.93 ,   75.24 ,       8708 ,   3317
21/05/25 ,   74.00 ,   74.43 ,   74.64 ,   74.00 ,   74.58 ,       2397 ,    671
22/05/25 ,   74.28 ,   74.05 ,   74.61 ,   73.93 ,   74.01 ,       9839 ,    380
23/05/25 ,   74.03 ,   74.04 ,   74.34 ,   73.95 ,   74.28 ,       6272 ,   2369
26/05/25 ,   73.92 ,   73.85 ,   74.06 ,   73.10 ,   74.06 ,       8062 ,   2424
27/05/25 ,   74.08 ,   74.11 ,   74.54 ,   73.83 ,   74.06 ,       6116 ,    858
28/05/25 ,   74.45 ,   74.09 ,   75.02 ,   73.82 ,   74.39 ,       4935 ,    746
29/05/25 ,   74.78 ,   74.85 ,   75.10 ,   74.49 ,   75.10 ,       6399 ,    449
30/05/25 ,   74.21 ,   74.31 ,   75.04 ,   74.03 ,   75.03 ,       7214 ,   2156
02/06/25 ,   75.29 ,   74.54 ,   75.29 ,   73.99 ,   74.21 ,      14378 ,   2000
03/06/25 ,   74.46 ,   75.01 ,   75.78 ,   74.24 ,   75.27 ,      12846 ,   1869
04/06/25 ,   74.90 ,   74.42 ,   75.58 ,   74.10 ,   75.58 ,      10603 ,   2842
05/06/25 ,   74.96 ,   74.89 ,   75.30 ,   74.54 ,   74.86 ,       4245 ,    219
06/06/25 ,   74.79 ,   74.75 ,   75.30 ,   74.56 ,   75.30 ,       7284 ,   1051
09/06/25 ,   72.29 ,   73.38 ,   74.88 ,   72.29 ,   74.88 ,       8517 ,    468
10/06/25 ,   71.75 ,   71.72 ,   73.70 ,   71.10 ,   73.03 ,      14888 ,   1116
11/06/25 ,   70.61 ,   71.12 ,   71.85 ,   70.52 ,   71.78 ,      23858 ,    585
12/06/25 ,   70.44 ,   70.57 ,   71.62 ,   70.14 ,   71.56 ,      10491 ,   2756
13/06/25 ,   72.67 ,   70.85 ,   73.07 ,   70.36 ,   70.72 ,      18045 ,   1473
16/06/25 ,   72.46 ,   72.05 ,   72.93 ,   71.10 ,   71.83 ,      16137 ,   3583
17/06/25 ,   71.80 ,   71.58 ,   72.44 ,   70.91 ,   72.44 ,       6798 ,   1455
18/06/25 ,   72.23 ,   71.67 ,   72.24 ,   71.45 ,   71.75 ,       3980 ,    358
20/06/25 ,   71.88 ,   71.88 ,   72.27 ,   71.65 ,   72.26 ,       5045 ,   1647
23/06/25 ,   72.19 ,   71.81 ,   72.28 ,   70.93 ,   71.88 ,       8901 ,   2848
24/06/25 ,   73.40 ,   72.30 ,   73.40 ,   71.67 ,   71.67 ,       7066 ,    476
25/06/25 ,   73.03 ,   73.30 ,   73.57 ,   72.90 ,   73.40 ,      32842 ,    451
26/06/25 ,   74.02 ,   73.54 ,   74.09 ,   73.12 ,   73.13 ,       4442 ,    831
27/06/25 ,   73.32 ,   73.06 ,   74.15 ,   72.04 ,   74.02 ,      12453 ,   1064
30/06/25 ,   73.87 ,   73.44 ,   73.87 ,   73.15 ,   73.69 ,       4224 ,    426
01/07/25 ,   78.08 ,   77.93 ,   78.81 ,   77.03 ,   77.92 ,      26318 ,   1321
02/07/25 ,   79.28 ,   78.72 ,   79.33 ,   78.13 ,   78.35 ,      18393 ,   1816
03/07/25 ,   78.34 ,   78.40 ,   79.33 ,   77.83 ,   79.20 ,       7710 ,   1595
04/07/25 ,   77.82 ,   77.44 ,   78.79 ,   76.96 ,   78.79 ,       6850 ,   1458
07/07/25 ,   77.72 ,   77.97 ,   78.61 ,   77.57 ,   77.83 ,       8220 ,    574
08/07/25 ,   77.50 ,   77.56 ,   77.98 ,   77.14 ,   77.72 ,       6584 ,    513
09/07/25 ,   77.64 ,   77.63 ,   77.79 ,   77.50 ,   77.65 ,       2918 ,    171
10/07/25 ,   77.98 ,   77.73 ,   78.06 ,   77.40 ,   77.64 ,       2705 ,    423
11/07/25 ,   77.22 ,   77.95 ,   78.14 ,   77.21 ,   77.98 ,       3457 ,    405
14/07/25 ,   78.10 ,   78.54 ,   78.95 ,   77.22 ,   77.22 ,       7563 ,    614
15/07/25 ,   78.40 ,   78.35 ,   78.88 ,   77.77 ,   78.21 ,       4048 ,    723
16/07/25 ,   78.40 ,   78.21 ,   78.40 ,   78.11 ,   78.39 ,       1642 ,    224
17/07/25 ,   78.41 ,   78.54 ,   78.65 ,   78.14 ,   78.14 ,       1661 ,    178
18/07/25 ,   78.25 ,   78.35 ,   78.66 ,   78.18 ,   78.63 ,       2526 ,   1142
21/07/25 ,   78.24 ,   78.22 ,   78.37 ,   77.91 ,   78.25 ,       4907 ,    878
22/07/25 ,   78.47 ,   78.30 ,   78.66 ,   78.22 ,   78.24 ,       4082 ,    843
23/07/25 ,   78.59 ,   78.46 ,   78.67 ,   78.29 ,   78.45 ,       5883 ,    555
24/07/25 ,   78.22 ,   78.88 ,   79.53 ,   78.22 ,   78.66 ,      14910 ,   4046
25/07/25 ,   78.47 ,   78.51 ,   78.85 ,   78.22 ,   78.23 ,       8649 ,   1310
28/07/25 ,   78.45 ,   78.41 ,   78.59 ,   78.22 ,   78.40 ,       3741 ,    872
29/07/25 ,   78.42 ,   78.55 ,   79.49 ,   78.22 ,   78.45 ,       2342 ,    648
30/07/25 ,   78.22 ,   78.25 ,   78.48 ,   78.22 ,   78.22 ,       5425 ,    355
31/07/25 ,   78.52 ,   78.83 ,   79.44 ,   78.22 ,   78.47 ,       2987 ,    323
01/08/25 ,   78.74 ,   78.67 ,   79.16 ,   78.46 ,   79.16 ,       5286 ,    592
04/08/25 ,   79.16 ,   78.83 ,   79.16 ,   78.60 ,   78.60 ,       2020 ,    244
05/08/25 ,   78.56 ,   78.59 ,   79.14 ,   78.27 ,   79.14 ,       6395 ,   2507
06/08/25 ,   79.16 ,   78.52 ,   79.16 ,   78.44 ,   78.61 ,       3111 ,    318
07/08/25 ,   79.06 ,   79.05 ,   79.16 ,   79.04 ,   79.06 ,       2827 ,    397
08/08/25 ,   79.30 ,   79.50 ,   79.56 ,   79.30 ,   79.50 ,       3851 ,    463
11/08/25 ,   78.96 ,   78.99 ,   79.51 ,   78.91 ,   79.30 ,       4167 ,   1636
12/08/25 ,   78.85 ,   78.90 ,   79.16 ,   78.71 ,   79.16 ,      15059 ,   1287
13/08/25 ,   78.82 ,   79.11 ,   79.63 ,   78.82 ,   78.86 ,       5091 ,   1097
14/08/25 ,   78.83 ,   78.84 ,   79.09 ,   78.82 ,   79.09 ,       1226 ,    161
15/08/25 ,   78.72 ,   78.79 ,   78.92 ,   78.66 ,   78.82 ,       4078 ,    541
18/08/25 ,   78.61 ,   78.62 ,   78.72 ,   78.45 ,   78.72 ,       3031 ,    392
19/08/25 ,   77.97 ,   78.02 ,   78.61 ,   77.93 ,   78.61 ,       2973 ,    175
20/08/25 ,   77.99 ,   78.40 ,   79.05 ,   77.96 ,   77.97 ,       5557 ,   1225
21/08/25 ,   78.09 ,   78.06 ,   78.40 ,   77.95 ,   77.96 ,       4491 ,    620
22/08/25 ,   78.36 ,   78.21 ,   78.51 ,   78.04 ,   78.08 ,       1449 ,    245
25/08/25 ,   78.63 ,   78.60 ,   78.67 ,   78.36 ,   78.36 ,        886 ,    332
26/08/25 ,   78.27 ,   78.19 ,   78.81 ,   77.95 ,   78.81 ,       5359 ,    311
27/08/25 ,   78.38 ,   78.48 ,   78.77 ,   78.25 ,   78.77 ,       5447 ,    271
28/08/25 ,   78.97 ,   78.55 ,   79.00 ,   78.25 ,   78.26 ,       3613 ,    965
29/08/25 ,   79.51 ,   79.44 ,   79.73 ,   78.63 ,   78.70 ,       3119 ,   1141
01/09/25 ,   79.00 ,   79.02 ,   79.74 ,   78.85 ,   79.02 ,       8694 ,    413
02/09/25 ,   79.05 ,   79.06 ,   79.48 ,   78.51 ,   78.91 ,      13434 ,    686
03/09/25 ,   78.54 ,   78.63 ,   78.82 ,   78.54 ,   78.72 ,      15649 ,    582
04/09/25 ,   78.35 ,   78.51 ,   78.90 ,   78.25 ,   78.54 ,      22897 ,    950
05/09/25 ,   78.43 ,   78.38 ,   78.52 ,   78.25 ,   78.40 ,       7353 ,    887
08/09/25 ,   78.32 ,   78.33 ,   78.60 ,   78.30 ,   78.60 ,       8580 ,    290
09/09/25 ,   77.85 ,   78.22 ,   78.59 ,   77.85 ,   78.32 ,       6507 ,    352
10/09/25 ,   77.82 ,   77.79 ,   77.98 ,   77.53 ,   77.53 ,       8160 ,    514
11/09/25 ,   77.66 ,   77.72 ,   77.82 ,   77.63 ,   77.73 ,       6992 ,    688
12/09/25 ,   77.73 ,   77.60 ,   77.73 ,   77.25 ,   77.66 ,      25888 ,   2752
15/09/25 ,   79.06 ,   78.49 ,   79.06 ,   77.79 ,   78.78 ,      10641 ,    535
16/09/25 ,   80.50 ,   79.26 ,   80.51 ,   78.60 ,   78.74 ,       8195 ,   1066
17/09/25 ,   80.31 ,   80.12 ,   80.42 ,   79.52 ,   79.52 ,       5028 ,    341
18/09/25 ,   80.42 ,   80.03 ,   80.47 ,   79.78 ,   80.47 ,      11697 ,    681
19/09/25 ,   80.38 ,   80.33 ,   80.42 ,   80.07 ,   80.41 ,       3214 ,    836
22/09/25 ,   80.21 ,   80.28 ,   80.46 ,   79.95 ,   80.38 ,       8266 ,    910
23/09/25 ,   80.41 ,   80.17 ,   80.47 ,   79.56 ,   80.42 ,       5710 ,    550
24/09/25 ,   80.77 ,   80.41 ,   80.97 ,   80.32 ,   80.41 ,       6881 ,    370
25/09/25 ,   81.10 ,   80.85 ,   81.16 ,   80.60 ,   80.77 ,       6336 ,   1565
26/09/25 ,   82.18 ,   81.33 ,   82.18 ,   80.73 ,   81.06 ,       5265 ,   1569
29/09/25 ,   81.45 ,   81.68 ,   82.02 ,   81.45 ,   81.47 ,       7488 ,    819
30/09/25 ,   82.27 ,   81.53 ,   82.27 ,   81.22 ,   81.85 ,       4257 ,    318
01/10/25 ,   81.47 ,   82.08 ,   83.38 ,   80.55 ,   81.86 ,      12663 ,   2760
02/10/25 ,   80.53 ,   81.62 ,   82.42 ,   80.53 ,   81.47 ,       8483 ,    539
03/10/25 ,   81.29 ,   81.23 ,   82.05 ,   80.57 ,   80.57 ,       2923 ,    766
06/10/25 ,   80.96 ,   81.10 ,   81.29 ,   80.57 ,   81.29 ,       5178 ,    763
07/10/25 ,   80.93 ,   81.02 ,   81.28 ,   80.80 ,   81.28 ,       2348 ,    469
08/10/25 ,   81.41 ,   81.34 ,   82.06 ,   80.51 ,   80.91 ,       5518 ,    552
09/10/25 ,   81.71 ,   81.79 ,   82.19 ,   81.71 ,   82.19 ,      26759 ,    229
10/10/25 ,   82.27 ,   82.18 ,   82.60 ,   81.98 ,   82.60 ,       3594 ,    489
13/10/25 ,   83.64 ,   82.79 ,   83.64 ,   82.09 ,   82.24 ,       3447 ,    165
14/10/25 ,   82.60 ,   82.60 ,   83.64 ,   82.20 ,   83.64 ,      21349 ,    332
15/10/25 ,   82.87 ,   82.52 ,   82.88 ,   82.22 ,   82.60 ,       1845 ,    148
16/10/25 ,   82.71 ,   82.88 ,   83.11 ,   82.69 ,   82.80 ,       4685 ,    407
17/10/25 ,   82.19 ,   82.45 ,   83.22 ,   82.11 ,   82.71 ,       4377 ,   1223
20/10/25 ,   81.32 ,   81.83 ,   82.27 ,   81.32 ,   82.19 ,       3527 ,    228
21/10/25 ,   82.88 ,   82.36 ,   82.97 ,   81.37 ,   81.37 ,      10504 ,   1473
22/10/25 ,   84.46 ,   84.25 ,   85.30 ,   82.87 ,   82.88 ,      17094 ,   1574
23/10/25 ,   84.11 ,   83.25 ,   84.66 ,   82.38 ,   84.45 ,       5750 ,   1453
24/10/25 ,   83.34 ,   83.78 ,   84.76 ,   82.90 ,   82.97 ,      37908 ,    708
27/10/25 ,   82.98 ,   82.95 ,   83.50 ,   82.67 ,   83.34 ,       3868 ,    530
28/10/25 ,   83.90 ,   83.72 ,   84.17 ,   82.79 ,   82.97 ,       1655 ,    335
29/10/25 ,   83.31 ,   83.31 ,   83.73 ,   82.74 ,   83.64 ,       9708 ,    676
30/10/25 ,   83.08 ,   83.01 ,   84.13 ,   82.67 ,   84.13 ,       5240 ,    427
31/10/25 ,   83.16 ,   83.47 ,   84.51 ,   82.67 ,   82.67 ,       8387 ,   1445
03/11/25 ,   83.40 ,   83.57 ,   84.49 ,   82.85 ,   83.35 ,       4087 ,    408
04/11/25 ,   83.31 ,   83.39 ,   83.65 ,   82.98 ,   83.50 ,       4292 ,    285
05/11/25 ,   83.07 ,   83.14 ,   83.66 ,   83.07 ,   83.38 ,       1988 ,    298
06/11/25 ,   82.92 ,   83.12 ,   83.63 ,   82.92 ,   83.07 ,       4989 ,    209
07/11/25 ,   83.09 ,   83.17 ,   83.43 ,   82.88 ,   82.88 ,       5932 ,   1368
10/11/25 ,   84.96 ,   83.39 ,   84.96 ,   82.93 ,   83.81 ,       8451 ,    487
11/11/25 ,   84.30 ,   83.95 ,   85.71 ,   83.54 ,   84.96 ,       8701 ,    467
12/11/25 ,   83.35 ,   83.49 ,   84.23 ,   83.26 ,   84.23 ,      13611 ,    495
13/11/25 ,   83.32 ,   83.22 ,   83.90 ,   82.93 ,   83.35 ,       4655 ,   1260
14/11/25 ,   83.87 ,   83.95 ,   84.60 ,   83.23 ,   83.32 ,       4713 ,    763
17/11/25 ,   83.80 ,   83.54 ,   84.24 ,   83.32 ,   83.88 ,       3519 ,    536
18/11/25 ,   83.62 ,   83.98 ,   84.47 ,   83.53 ,   84.19 ,      15328 ,    717
19/11/25 ,   83.12 ,   83.07 ,   83.79 ,   82.71 ,   83.79 ,      17199 ,    517
21/11/25 ,   82.98 ,   82.89 ,   83.12 ,   82.73 ,   83.11 ,      15070 ,   2855
24/11/25 ,   82.81 ,   82.83 ,   83.15 ,   82.58 ,   82.82 ,       7917 ,   1043
25/11/25 ,   82.74 ,   82.68 ,   82.97 ,   82.13 ,   82.85 ,       8067 ,    882
26/11/25 ,   82.92 ,   82.77 ,   82.92 ,   82.67 ,   82.73 ,       5961 ,    968
27/11/25 ,   83.52 ,   83.07 ,   83.52 ,   82.74 ,   82.97 ,       4615 ,    543
28/11/25 ,   84.18 ,   83.93 ,   84.23 ,   83.33 ,   83.52 ,       5225 ,   1939
01/12/25 ,   83.83 ,   83.97 ,   84.27 ,   83.79 ,   84.24 ,       7712 ,   1879
02/12/25 ,   84.60 ,   84.21 ,   84.69 ,   83.79 ,   83.95 ,       7435 ,   2499
03/12/25 ,   83.89 ,   83.76 ,   84.67 ,   82.93 ,   84.60 ,      25295 ,   4547
04/12/25 ,   84.13 ,   83.85 ,   84.13 ,   83.51 ,   83.81 ,      65414 ,    593
05/12/25 ,   83.90 ,   83.51 ,   84.50 ,   82.82 ,   84.50 ,       9601 ,    879
08/12/25 ,   84.28 ,   84.22 ,   84.52 ,   83.82 ,   84.09 ,       7748 ,   1006
09/12/25 ,   84.60 ,   84.40 ,   84.62 ,   83.88 ,   84.61 ,       5948 ,   1308
10/12/25 ,   84.29 ,   84.08 ,   84.62 ,   83.85 ,   84.62 ,      21185 ,   1734
11/12/25 ,   83.98 ,   83.92 ,   84.52 ,   83.70 ,   84.52 ,       8978 ,   1427
12/12/25 ,   84.41 ,   84.02 ,   84.41 ,   83.80 ,   83.98 ,       7840 ,   2237
15/12/25 ,   84.22 ,   84.19 ,   84.41 ,   83.86 ,   84.41 ,      18096 ,   6189
16/12/25 ,   84.86 ,   84.56 ,   84.89 ,   83.94 ,   84.25 ,       6671 ,   1427
17/12/25 ,   85.65 ,   85.37 ,   85.88 ,   84.62 ,   84.86 ,      10808 ,   3959
18/12/25 ,   86.09 ,   86.17 ,   86.54 ,   85.65 ,   85.83 ,      10184 ,    943
19/12/25 ,   86.79 ,   86.66 ,   87.79 ,   86.10 ,   86.51 ,      22495 ,   3600
22/12/25 ,   88.69 ,   88.00 ,   90.71 ,   86.34 ,   86.69 ,      26610 ,   3289
23/12/25 ,   90.63 ,   89.19 ,   90.74 ,   87.53 ,   88.74 ,      17795 ,   6533
26/12/25 ,   90.54 ,   90.04 ,   90.74 ,   88.41 ,   90.56 ,      10075 ,   1533
29/12/25 ,   89.83 ,   89.74 ,   90.56 ,   88.45 ,   90.56 ,      26312 ,   2638
30/12/25 ,   91.00 ,   89.91 ,   91.00 ,   87.95 ,   89.81 ,       9743 ,   1695
02/01/26 ,   91.61 ,   90.84 ,   91.86 ,   88.68 ,   90.91 ,      16401 ,   4760
05/01/26 ,   92.11 ,   92.45 ,   93.15 ,   91.57 ,   91.58 ,       4504 ,    953
06/01/26 ,   92.48 ,   92.51 ,   92.89 ,   92.14 ,   92.63 ,       3920 ,   1896
07/01/26 ,   91.78 ,   91.95 ,   92.77 ,   91.60 ,   92.77 ,      59873 ,   1255
08/01/26 ,   90.97 ,   91.14 ,   92.17 ,   89.29 ,   91.78 ,     184544 ,   1014
09/01/26 ,   91.24 ,   91.52 ,   91.94 ,   90.67 ,   91.02 ,       4648 ,   1713
12/01/26 ,   91.24 ,   91.81 ,   92.18 ,   91.08 ,   91.22 ,      13052 ,   1990
13/01/26 ,   91.94 ,   91.71 ,   92.05 ,   91.15 ,   91.24 ,      23656 ,   3897
14/01/26 ,   91.89 ,   92.16 ,   92.72 ,   91.56 ,   91.56 ,      12604 ,   3229
15/01/26 ,   92.54 ,   92.50 ,   92.75 ,   91.89 ,   92.13 ,      11201 ,   3314
16/01/26 ,   91.51 ,   92.20 ,   92.74 ,   91.47 ,   92.53 ,      11880 ,   3928
19/01/26 ,   91.79 ,   91.81 ,   92.32 ,   90.82 ,   91.56 ,      19970 ,   5545
20/01/26 ,   90.70 ,   91.01 ,   91.89 ,   90.64 ,   91.81 ,      10837 ,   4563
21/01/26 ,   91.02 ,   91.01 ,   91.35 ,   90.71 ,   90.81 ,       8668 ,   3788
22/01/26 ,   90.52 ,   90.85 ,   91.20 ,   90.47 ,   91.02 ,      11362 ,   4810
23/01/26 ,   91.18 ,   91.27 ,   91.71 ,   90.60 ,   90.80 ,       8282 ,   1836
26/01/26 ,   92.17 ,   92.12 ,   92.64 ,   91.18 ,   91.36 ,      11491 ,   4595
27/01/26 ,   92.36 ,   92.26 ,   92.62 ,   91.91 ,   92.37 ,       5062 ,   1855
28/01/26 ,   91.76 ,   92.28 ,   92.48 ,   91.76 ,   92.44 ,       8799 ,   3569
29/01/26 ,   92.26 ,   92.40 ,   92.89 ,   91.89 ,   91.89 ,      14455 ,   5580
30/01/26 ,   93.05 ,   92.56 ,   93.08 ,   92.20 ,   92.37 ,       7637 ,   3657
02/02/26 ,   93.09 ,   93.26 ,   93.71 ,   92.68 ,   93.05 ,      75428 ,   2662
03/02/26 ,   94.04 ,   93.79 ,   94.04 ,   93.18 ,   93.32 ,       5404 ,    852
04/02/26 ,   93.64 ,   93.71 ,   94.22 ,   93.11 ,   94.08 ,       8888 ,   1337
05/02/26 ,   93.64 ,   94.00 ,   94.24 ,   93.64 ,   93.64 ,      11678 ,   4305
06/02/26 ,   92.54 ,   93.14 ,   94.04 ,   92.54 ,   94.04 ,      10432 ,   4281
09/02/26 ,   91.79 ,   91.57 ,   92.90 ,   91.03 ,   92.45 ,      15465 ,   4172
10/02/26 ,   91.74 ,   91.19 ,   91.97 ,   90.62 ,   91.78 ,      12548 ,   4610
11/02/26 ,   91.07 ,   90.97 ,   91.77 ,   90.72 ,   91.77 ,      22647 ,   4456
12/02/26 ,   90.84 ,   90.71 ,   91.27 ,   90.27 ,   91.07 ,      13836 ,   3368
13/02/26 ,   91.54 ,   91.03 ,   91.85 ,   90.45 ,   90.85 ,      13855 ,   7326
18/02/26 ,   91.50 ,   90.68 ,   91.85 ,   90.60 ,   91.85 ,       9628 ,   3176
19/02/26 ,   90.90 ,   91.08 ,   91.99 ,   90.64 ,   91.49 ,      17184 ,   8200
20/02/26 ,   90.85 ,   90.66 ,   91.54 ,   90.41 ,   91.08 ,      31048 ,  11035
23/02/26 ,   89.42 ,   89.93 ,   91.02 ,   89.34 ,   91.02 ,      25008 ,   8854
24/02/26 ,   90.50 ,   90.29 ,   90.61 ,   89.45 ,   89.45 ,      13939 ,   5034
25/02/26 ,   90.33 ,   90.28 ,   91.12 ,   89.48 ,   90.16 ,       8997 ,   2629
26/02/26 ,   91.02 ,   90.81 ,   91.12 ,   90.22 ,   90.35 ,       4588 ,   1728
27/02/26 ,   93.00 ,   92.28 ,   93.00 ,   90.99 ,   91.02 ,       8454 ,   2571
02/03/26 ,   93.00 ,   92.87 ,   93.22 ,   92.26 ,   93.00 ,       3981 ,   1474
03/03/26 ,   91.92 ,   91.99 ,   93.00 ,   91.55 ,   93.00 ,       5087 ,   1134
04/03/26 ,   92.21 ,   92.30 ,   92.73 ,   91.59 ,   91.90 ,       5466 ,    635
05/03/26 ,   91.80 ,   91.85 ,   92.64 ,   91.55 ,   92.64 ,       5402 ,   1441
06/03/26 ,   92.23 ,   92.03 ,   92.69 ,   91.69 ,   91.80 ,       7713 ,   1801