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

01/08/22 ,   61.46 ,   61.46 ,   61.46 ,   61.46 ,   61.46 ,        821 ,      2
02/08/22 ,   61.44 ,   61.42 ,   61.46 ,   61.42 ,   61.46 ,        283 ,      5
03/08/22 ,   60.99 ,   60.90 ,   60.99 ,   60.63 ,   60.98 ,       3838 ,      8
04/08/22 ,   60.99 ,   61.48 ,   62.10 ,   60.99 ,   62.10 ,       5035 ,      9
05/08/22 ,   60.69 ,   60.75 ,   61.03 ,   60.69 ,   60.99 ,       2603 ,      7
08/08/22 ,   60.74 ,   60.78 ,   61.72 ,   60.73 ,   60.73 ,       1092 ,     11
09/08/22 ,   60.63 ,   60.65 ,   60.99 ,   60.63 ,   60.74 ,       7685 ,     42
10/08/22 ,   60.78 ,   60.63 ,   60.78 ,   60.63 ,   60.63 ,       2107 ,      4
11/08/22 ,   60.78 ,   60.78 ,   60.78 ,   60.78 ,   60.78 ,        170 ,      7
12/08/22 ,   60.99 ,   60.69 ,   60.99 ,   60.63 ,   60.78 ,        610 ,     13
15/08/22 ,   60.63 ,   60.63 ,   60.63 ,   60.63 ,   60.63 ,       2202 ,     17
16/08/22 ,   60.78 ,   60.63 ,   60.84 ,   60.63 ,   60.63 ,       3595 ,     15
17/08/22 ,   60.63 ,   60.63 ,   60.63 ,   60.63 ,   60.63 ,       2139 ,     19
18/08/22 ,   60.78 ,   60.77 ,   60.78 ,   60.63 ,   60.78 ,       1348 ,     50
19/08/22 ,   60.03 ,   60.28 ,   60.50 ,   60.03 ,   60.50 ,         16 ,      2
22/08/22 ,   60.86 ,   60.38 ,   60.86 ,   60.36 ,   60.36 ,        327 ,      2
23/08/22 ,   60.86 ,   60.68 ,   60.86 ,   60.86 ,   60.86 ,        758 ,     17
24/08/22 ,   58.55 ,   59.11 ,   60.36 ,   58.52 ,   59.14 ,       1200 ,     10
25/08/22 ,   60.99 ,   60.62 ,   60.99 ,   60.30 ,   60.30 ,       3360 ,    126
26/08/22 ,   60.63 ,   60.63 ,   60.68 ,   60.63 ,   60.63 ,       3584 ,      7
29/08/22 ,   60.65 ,   60.63 ,   60.86 ,   60.63 ,   60.63 ,       2103 ,     19
30/08/22 ,   59.94 ,   59.94 ,   60.63 ,   59.94 ,   59.94 ,        255 ,    102
31/08/22 ,   60.61 ,   60.61 ,   60.61 ,   60.61 ,   60.61 ,         16 ,      2
01/09/22 ,   61.74 ,   61.73 ,   61.74 ,   61.73 ,   61.73 ,         84 ,      8
02/09/22 ,   61.57 ,   61.57 ,   62.34 ,   61.57 ,   62.34 ,        873 ,     57
05/09/22 ,   59.25 ,   59.28 ,   61.57 ,   59.25 ,   61.57 ,        528 ,      5
06/09/22 ,   61.41 ,   61.41 ,   61.41 ,   61.41 ,   61.41 ,        358 ,     31
08/09/22 ,   61.41 ,   61.41 ,   61.41 ,   61.41 ,   61.41 ,        181 ,      5
09/09/22 ,   59.89 ,   59.89 ,   60.19 ,   59.89 ,   59.89 ,       8780 ,     18
12/09/22 ,   59.89 ,   59.89 ,   59.89 ,   59.89 ,   59.89 ,        390 ,      6
13/09/22 ,   59.89 ,   59.89 ,   59.89 ,   59.89 ,   59.89 ,         77 ,      7
14/09/22 ,   60.53 ,   60.89 ,   61.31 ,   59.32 ,   59.52 ,       1190 ,     37
15/09/22 ,   60.68 ,   60.67 ,   60.68 ,   60.68 ,   60.68 ,         30 ,      4
16/09/22 ,   60.66 ,   60.62 ,   60.67 ,   60.66 ,   60.67 ,        573 ,     11
19/09/22 ,   60.65 ,   60.40 ,   60.66 ,   60.24 ,   60.66 ,        205 ,      7
20/09/22 ,   61.31 ,   61.03 ,   61.31 ,   60.21 ,   60.66 ,       1146 ,     50
21/09/22 ,   61.29 ,   61.32 ,   61.41 ,   61.29 ,   61.29 ,        430 ,     21
22/09/22 ,   61.44 ,   60.33 ,   61.72 ,   60.19 ,   60.50 ,        369 ,     29
23/09/22 ,   61.11 ,   61.11 ,   61.14 ,   61.11 ,   61.14 ,       1478 ,     55
26/09/22 ,   61.07 ,   61.13 ,   61.14 ,   61.07 ,   61.14 ,        490 ,      3
27/09/22 ,   60.61 ,   60.75 ,   61.07 ,   60.61 ,   61.07 ,         27 ,      5
28/09/22 ,   60.35 ,   60.35 ,   60.35 ,   60.35 ,   60.35 ,          9 ,      2
29/09/22 ,   61.14 ,   60.59 ,   61.14 ,   60.20 ,   60.22 ,       2362 ,     37
30/09/22 ,   61.11 ,   60.14 ,   61.11 ,   59.56 ,   59.89 ,        800 ,     29
03/10/22 ,   61.49 ,   61.33 ,   61.50 ,   61.23 ,   61.50 ,        974 ,     11
04/10/22 ,   61.47 ,   61.47 ,   61.47 ,   61.46 ,   61.47 ,        917 ,     19
05/10/22 ,   61.46 ,   61.45 ,   61.47 ,   61.45 ,   61.47 ,        349 ,      9
06/10/22 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,        301 ,     13
07/10/22 ,   60.89 ,   60.89 ,   60.89 ,   60.89 ,   60.89 ,        176 ,      1
10/10/22 ,   61.06 ,   61.06 ,   61.06 ,   61.06 ,   61.06 ,         78 ,      1
11/10/22 ,   61.03 ,   61.03 ,   61.03 ,   61.03 ,   61.03 ,        360 ,      5
13/10/22 ,   61.44 ,   61.03 ,   61.44 ,   61.03 ,   61.03 ,       1844 ,      7
14/10/22 ,   61.50 ,   61.45 ,   61.50 ,   61.24 ,   61.44 ,       5786 ,    336
17/10/22 ,   61.50 ,   61.51 ,   61.51 ,   61.50 ,   61.51 ,       2270 ,     20
18/10/22 ,   61.85 ,   61.74 ,   61.85 ,   61.72 ,   61.85 ,       1099 ,     13
19/10/22 ,   62.08 ,   62.37 ,   63.10 ,   62.08 ,   62.45 ,         32 ,      4
20/10/22 ,   62.14 ,   61.85 ,   62.14 ,   61.74 ,   61.85 ,        497 ,      7
21/10/22 ,   61.95 ,   62.00 ,   62.14 ,   61.95 ,   62.14 ,         54 ,      3
24/10/22 ,   61.55 ,   61.57 ,   61.72 ,   61.55 ,   61.72 ,         11 ,      3
25/10/22 ,   61.95 ,   61.90 ,   61.95 ,   60.94 ,   61.52 ,        481 ,     22
26/10/22 ,   61.51 ,   61.47 ,   61.54 ,   61.23 ,   61.23 ,       1162 ,    468
27/10/22 ,   61.98 ,   62.09 ,   62.40 ,   61.96 ,   61.96 ,         28 ,      9
31/10/22 ,   60.28 ,   60.25 ,   61.98 ,   59.95 ,   61.98 ,       1147 ,    716
01/11/22 ,   60.91 ,   61.00 ,   61.62 ,   60.90 ,   61.62 ,        757 ,     19
03/11/22 ,   60.93 ,   60.01 ,   60.93 ,   59.91 ,   60.31 ,       2300 ,     24
04/11/22 ,   60.97 ,   60.97 ,   60.98 ,   60.93 ,   60.98 ,         79 ,      5
07/11/22 ,   60.79 ,   60.88 ,   60.97 ,   60.79 ,   60.97 ,        321 ,      9
08/11/22 ,   63.22 ,   62.58 ,   63.22 ,   59.54 ,   59.58 ,        913 ,     16
09/11/22 ,   62.39 ,   60.41 ,   62.39 ,   59.47 ,   60.94 ,       1517 ,     22
10/11/22 ,   62.39 ,   62.32 ,   62.39 ,   61.32 ,   61.36 ,        512 ,      9
11/11/22 ,   62.34 ,   60.85 ,   62.38 ,   59.91 ,   62.38 ,       1243 ,     13
14/11/22 ,   59.83 ,   62.32 ,   63.10 ,   59.83 ,   62.34 ,        401 ,     10
16/11/22 ,   60.05 ,   60.11 ,   60.15 ,   60.05 ,   60.15 ,        155 ,      5
17/11/22 ,   60.05 ,   59.86 ,   60.05 ,   59.69 ,   60.05 ,       1501 ,     26
18/11/22 ,   60.04 ,   58.33 ,   60.04 ,   58.18 ,   59.69 ,       1908 ,     38
21/11/22 ,   60.04 ,   60.06 ,   61.30 ,   60.03 ,   60.05 ,        468 ,     15
22/11/22 ,   60.04 ,   59.58 ,   60.04 ,   58.25 ,   60.03 ,      11413 ,    136
23/11/22 ,   60.04 ,   60.04 ,   60.05 ,   60.03 ,   60.03 ,       1212 ,      9
24/11/22 ,   60.37 ,   60.11 ,   60.38 ,   60.04 ,   60.04 ,        156 ,      4
25/11/22 ,   60.04 ,   60.12 ,   60.37 ,   60.04 ,   60.37 ,        158 ,      3
28/11/22 ,   61.31 ,   60.99 ,   61.32 ,   60.04 ,   60.04 ,         31 ,      4
29/11/22 ,   60.05 ,   60.10 ,   60.37 ,   60.05 ,   60.37 ,       2832 ,     11
30/11/22 ,   59.44 ,   60.40 ,   61.32 ,   59.44 ,   61.31 ,       1580 ,     15
01/12/22 ,   62.11 ,   61.92 ,   62.13 ,   60.82 ,   60.82 ,       2031 ,     12
02/12/22 ,   62.11 ,   62.11 ,   62.11 ,   62.11 ,   62.11 ,       2359 ,      3
05/12/22 ,   62.10 ,   62.10 ,   62.10 ,   62.09 ,   62.09 ,       1758 ,      4
06/12/22 ,   60.22 ,   59.89 ,   60.55 ,   59.24 ,   60.55 ,       1010 ,     16
07/12/22 ,   63.32 ,   62.09 ,   63.40 ,   60.22 ,   60.22 ,       2453 ,     17
08/12/22 ,   59.67 ,   60.38 ,   63.74 ,   59.67 ,   63.31 ,       1407 ,     32
09/12/22 ,   62.12 ,   61.32 ,   62.12 ,   60.28 ,   60.62 ,        920 ,     54
12/12/22 ,   61.41 ,   61.41 ,   61.47 ,   61.41 ,   61.47 ,         59 ,      5
13/12/22 ,   61.83 ,   61.83 ,   61.83 ,   61.83 ,   61.83 ,        468 ,      4
14/12/22 ,   61.36 ,   61.08 ,   61.83 ,   60.99 ,   61.83 ,       4486 ,     23
15/12/22 ,   60.91 ,   60.32 ,   61.36 ,   59.59 ,   59.73 ,       1790 ,     16
16/12/22 ,   58.60 ,   59.25 ,   60.91 ,   58.60 ,   60.91 ,       1211 ,     34
19/12/22 ,   58.94 ,   57.98 ,   60.17 ,   57.77 ,   60.17 ,       4643 ,     32
20/12/22 ,   57.73 ,   57.58 ,   59.57 ,   56.56 ,   59.57 ,       1348 ,     39
21/12/22 ,   58.95 ,   58.95 ,   58.96 ,   58.86 ,   58.87 ,        540 ,     15
22/12/22 ,   59.59 ,   59.55 ,   59.59 ,   59.43 ,   59.43 ,        156 ,      3
23/12/22 ,   59.59 ,   59.19 ,   59.59 ,   57.35 ,   59.59 ,       1480 ,     32
26/12/22 ,   59.59 ,   59.58 ,   59.59 ,   59.58 ,   59.58 ,        246 ,      8
27/12/22 ,   60.22 ,   59.91 ,   60.22 ,   59.59 ,   59.59 ,        140 ,      4
28/12/22 ,   61.40 ,   60.24 ,   61.40 ,   60.22 ,   60.22 ,        775 ,      6
29/12/22 ,   62.44 ,   60.59 ,   62.44 ,   58.95 ,   60.23 ,        537 ,     32
02/01/23 ,   60.76 ,   60.88 ,   64.85 ,   59.83 ,   64.85 ,        659 ,     21
03/01/23 ,   62.98 ,   60.40 ,   62.98 ,   60.06 ,   61.05 ,       3654 ,     13
04/01/23 ,   61.62 ,   61.73 ,   62.59 ,   61.62 ,   62.59 ,         95 ,     12
05/01/23 ,   61.01 ,   59.89 ,   61.41 ,   59.58 ,   61.41 ,       8002 ,    276
06/01/23 ,   59.73 ,   59.82 ,   61.01 ,   59.73 ,   61.01 ,       1817 ,     38
09/01/23 ,   60.38 ,   60.69 ,   60.90 ,   59.97 ,   60.74 ,         32 ,      9
10/01/23 ,   60.07 ,   60.31 ,   60.40 ,   60.03 ,   60.38 ,       1085 ,     19
11/01/23 ,   59.73 ,   59.22 ,   60.28 ,   58.70 ,   60.28 ,      19161 ,   1855
12/01/23 ,   60.13 ,   59.81 ,   60.75 ,   59.42 ,   59.73 ,       6036 ,     52
13/01/23 ,   60.04 ,   60.20 ,   60.92 ,   60.04 ,   60.13 ,       4938 ,     39
16/01/23 ,   60.77 ,   59.71 ,   60.82 ,   59.47 ,   60.04 ,       7287 ,     85
17/01/23 ,   59.81 ,   59.62 ,   60.75 ,   59.26 ,   60.75 ,       1805 ,     69
18/01/23 ,   59.89 ,   60.22 ,   60.34 ,   59.81 ,   59.81 ,        498 ,     20
19/01/23 ,   59.76 ,   59.90 ,   60.24 ,   59.76 ,   59.89 ,        445 ,     19
20/01/23 ,   60.09 ,   59.76 ,   60.14 ,   59.73 ,   60.14 ,        286 ,    143
23/01/23 ,   60.01 ,   59.48 ,   60.06 ,   59.47 ,   59.51 ,       2333 ,     43
24/01/23 ,   59.63 ,   59.76 ,   60.00 ,   59.56 ,   59.57 ,        435 ,     33
25/01/23 ,   59.63 ,   59.63 ,   59.63 ,   59.58 ,   59.63 ,       1639 ,     40
26/01/23 ,   59.83 ,   59.77 ,   60.05 ,   59.63 ,   59.63 ,         78 ,      7
27/01/23 ,   59.54 ,   59.72 ,   60.06 ,   59.54 ,   59.73 ,       3960 ,     39
30/01/23 ,   60.77 ,   60.06 ,   60.77 ,   59.80 ,   59.80 ,       1983 ,     37
31/01/23 ,   60.63 ,   60.57 ,   60.63 ,   60.53 ,   60.54 ,        646 ,     20
01/02/23 ,   59.82 ,   59.89 ,   60.51 ,   59.66 ,   60.33 ,       5924 ,     61
02/02/23 ,   60.20 ,   59.89 ,   60.50 ,   59.29 ,   59.89 ,       2971 ,     74
03/02/23 ,   60.06 ,   60.15 ,   60.43 ,   59.93 ,   60.43 ,        954 ,     21
06/02/23 ,   60.04 ,   59.98 ,   60.05 ,   59.88 ,   60.05 ,        982 ,     40
07/02/23 ,   59.92 ,   59.91 ,   60.04 ,   59.88 ,   60.04 ,       5021 ,     38
08/02/23 ,   60.34 ,   60.28 ,   61.86 ,   59.89 ,   60.06 ,       2561 ,     27
09/02/23 ,   60.84 ,   60.51 ,   60.84 ,   60.34 ,   60.34 ,         30 ,      4
10/02/23 ,   60.20 ,   60.44 ,   60.78 ,   60.19 ,   60.77 ,        509 ,     25
13/02/23 ,   60.10 ,   60.11 ,   60.20 ,   60.09 ,   60.20 ,         79 ,     10
14/02/23 ,   59.85 ,   59.89 ,   60.53 ,   59.26 ,   60.10 ,       2070 ,     77
15/02/23 ,   60.28 ,   59.71 ,   60.28 ,   59.40 ,   59.87 ,       5172 ,     62
16/02/23 ,   60.15 ,   60.19 ,   60.53 ,   59.99 ,   60.27 ,       3246 ,     83
17/02/23 ,   60.65 ,   60.55 ,   60.65 ,   60.14 ,   60.14 ,       1019 ,     20
22/02/23 ,   60.20 ,   60.26 ,   60.65 ,   60.19 ,   60.65 ,        162 ,     19
23/02/23 ,   60.69 ,   60.55 ,   61.22 ,   60.25 ,   60.53 ,       1741 ,     41
24/02/23 ,   60.34 ,   60.59 ,   60.67 ,   60.34 ,   60.66 ,        455 ,     13
27/02/23 ,   60.44 ,   60.37 ,   60.77 ,   60.33 ,   60.40 ,       1695 ,     41
28/02/23 ,   61.06 ,   60.63 ,   61.06 ,   60.42 ,   60.44 ,       2903 ,     69
01/03/23 ,   61.95 ,   61.81 ,   61.97 ,   61.15 ,   61.15 ,       7053 ,    261
02/03/23 ,   62.11 ,   62.06 ,   63.28 ,   61.98 ,   61.98 ,       4673 ,     32
03/03/23 ,   64.00 ,   63.87 ,   64.77 ,   62.45 ,   62.45 ,       8059 ,    535
06/03/23 ,   63.30 ,   62.02 ,   64.65 ,   60.74 ,   61.98 ,      11406 ,    314
07/03/23 ,   63.27 ,   63.64 ,   64.64 ,   62.09 ,   63.41 ,      12635 ,    328
08/03/23 ,   65.30 ,   64.54 ,   65.97 ,   61.36 ,   64.60 ,      15648 ,    832
09/03/23 ,   65.31 ,   65.28 ,   65.64 ,   62.09 ,   64.98 ,      10098 ,    522
10/03/23 ,   65.96 ,   65.86 ,   66.31 ,   65.64 ,   65.93 ,       8815 ,    596
13/03/23 ,   66.60 ,   66.22 ,   66.63 ,   64.65 ,   64.65 ,       7632 ,    400
14/03/23 ,   66.60 ,   65.95 ,   66.60 ,   64.99 ,   66.31 ,      14226 ,    500
15/03/23 ,   66.31 ,   65.81 ,   66.53 ,   65.01 ,   65.79 ,       4412 ,     77
16/03/23 ,   66.58 ,   66.30 ,   66.58 ,   65.97 ,   66.37 ,       7650 ,    324
17/03/23 ,   66.23 ,   66.14 ,   66.51 ,   65.64 ,   65.98 ,       8730 ,    475
20/03/23 ,   65.97 ,   65.97 ,   66.53 ,   65.64 ,   65.64 ,       7864 ,    184
21/03/23 ,   66.63 ,   66.61 ,   68.55 ,   65.97 ,   65.98 ,      11223 ,    287
22/03/23 ,   67.28 ,   66.86 ,   67.28 ,   66.31 ,   66.31 ,       4992 ,    180
23/03/23 ,   67.84 ,   67.01 ,   67.84 ,   66.63 ,   67.13 ,       4679 ,    350
24/03/23 ,   67.74 ,   66.61 ,   67.74 ,   66.31 ,   66.33 ,       4390 ,    233
27/03/23 ,   66.20 ,   66.27 ,   66.63 ,   66.20 ,   66.32 ,       8249 ,    116
28/03/23 ,   66.16 ,   66.31 ,   67.01 ,   63.31 ,   63.31 ,       1266 ,    122
29/03/23 ,   65.31 ,   65.66 ,   66.15 ,   64.16 ,   66.15 ,       1653 ,    343
30/03/23 ,   63.30 ,   62.80 ,   65.64 ,   62.18 ,   65.46 ,       4573 ,     89
31/03/23 ,   65.56 ,   65.36 ,   65.91 ,   63.30 ,   63.30 ,       3168 ,    281
03/04/23 ,   66.16 ,   66.38 ,   67.02 ,   65.83 ,   67.01 ,       2591 ,    252
04/04/23 ,   66.44 ,   66.21 ,   66.44 ,   66.16 ,   66.43 ,       1937 ,    227
05/04/23 ,   65.79 ,   65.98 ,   66.40 ,   65.52 ,   66.40 ,       2256 ,    177
06/04/23 ,   63.50 ,   63.20 ,   66.17 ,   62.77 ,   66.17 ,       6791 ,    245
10/04/23 ,   65.46 ,   64.34 ,   66.08 ,   62.77 ,   62.83 ,       3284 ,   1050
11/04/23 ,   65.14 ,   64.74 ,   65.40 ,   64.14 ,   65.40 ,       2640 ,   1057
12/04/23 ,   64.15 ,   64.80 ,   65.48 ,   64.15 ,   65.34 ,       3175 ,   1034
13/04/23 ,   64.78 ,   63.08 ,   65.43 ,   62.77 ,   65.37 ,       3643 ,     64
14/04/23 ,   64.59 ,   64.60 ,   64.74 ,   63.14 ,   63.14 ,         75 ,      8
17/04/23 ,   65.07 ,   64.93 ,   65.08 ,   64.45 ,   64.57 ,       1929 ,   1020
18/04/23 ,   65.07 ,   65.05 ,   65.07 ,   65.00 ,   65.00 ,        179 ,      6
19/04/23 ,   63.27 ,   63.27 ,   65.00 ,   63.14 ,   63.28 ,       1267 ,     33
20/04/23 ,   65.00 ,   64.39 ,   65.00 ,   63.15 ,   63.24 ,       2105 ,    230
24/04/23 ,   65.00 ,   64.96 ,   65.00 ,   63.43 ,   64.93 ,       2651 ,    137
25/04/23 ,   64.26 ,   64.60 ,   64.79 ,   64.25 ,   64.79 ,        309 ,     19
26/04/23 ,   64.12 ,   63.24 ,   64.12 ,   63.13 ,   63.47 ,       1966 ,     71
27/04/23 ,   63.42 ,   64.59 ,   64.80 ,   63.28 ,   64.04 ,       2537 ,     32
28/04/23 ,   63.71 ,   64.76 ,   66.98 ,   63.47 ,   63.47 ,       4302 ,    463
02/05/23 ,   64.45 ,   64.01 ,   64.45 ,   63.89 ,   63.89 ,        606 ,     27
03/05/23 ,   65.01 ,   64.59 ,   65.01 ,   64.45 ,   64.45 ,        245 ,     13
04/05/23 ,   63.88 ,   64.13 ,   64.69 ,   63.64 ,   64.69 ,       1047 ,     54
05/05/23 ,   64.43 ,   63.87 ,   64.43 ,   63.87 ,   63.88 ,       2506 ,     41
08/05/23 ,   64.31 ,   63.92 ,   64.43 ,   63.50 ,   64.43 ,       3614 ,    100
09/05/23 ,   65.01 ,   64.32 ,   65.03 ,   63.98 ,   64.33 ,       1565 ,     25
10/05/23 ,   64.18 ,   64.57 ,   65.52 ,   64.12 ,   65.00 ,       2626 ,     61
11/05/23 ,   65.02 ,   64.35 ,   65.18 ,   64.32 ,   65.18 ,        597 ,     12
12/05/23 ,   64.23 ,   64.32 ,   64.96 ,   64.17 ,   64.96 ,       3156 ,     83
15/05/23 ,   64.76 ,   64.40 ,   64.76 ,   64.33 ,   64.34 ,       1021 ,     76
16/05/23 ,   65.50 ,   64.79 ,   65.50 ,   64.68 ,   64.69 ,       3778 ,    117
17/05/23 ,   65.29 ,   65.29 ,   65.50 ,   65.16 ,   65.50 ,        745 ,     38
18/05/23 ,   65.69 ,   65.67 ,   66.39 ,   65.29 ,   65.29 ,       2050 ,     65
19/05/23 ,   67.22 ,   67.14 ,   68.49 ,   66.20 ,   66.37 ,       1443 ,     76
22/05/23 ,   66.69 ,   66.80 ,   67.10 ,   66.63 ,   67.10 ,       1255 ,     77
23/05/23 ,   67.10 ,   66.79 ,   67.12 ,   65.50 ,   66.66 ,       6256 ,    784
24/05/23 ,   67.09 ,   67.09 ,   67.12 ,   67.05 ,   67.10 ,       7030 ,   1233
25/05/23 ,   67.10 ,   67.01 ,   67.10 ,   66.22 ,   67.02 ,       5627 ,    152
26/05/23 ,   67.10 ,   67.10 ,   67.39 ,   67.09 ,   67.39 ,        176 ,      9
29/05/23 ,   65.79 ,   66.16 ,   67.09 ,   65.75 ,   67.09 ,       1450 ,     22
30/05/23 ,   67.08 ,   66.91 ,   67.12 ,   65.05 ,   65.79 ,       8488 ,    539
31/05/23 ,   66.38 ,   66.38 ,   66.75 ,   66.38 ,   66.75 ,       1622 ,     12
01/06/23 ,   66.94 ,   66.27 ,   67.26 ,   65.85 ,   67.26 ,        206 ,     13
02/06/23 ,   66.56 ,   66.76 ,   67.15 ,   66.26 ,   66.59 ,       1438 ,     95
05/06/23 ,   66.53 ,   66.45 ,   66.79 ,   65.54 ,   66.79 ,       1480 ,     26
06/06/23 ,   66.40 ,   66.21 ,   66.40 ,   65.61 ,   65.61 ,       1389 ,     36
07/06/23 ,   66.58 ,   66.38 ,   66.59 ,   65.61 ,   65.61 ,        135 ,     12
09/06/23 ,   70.06 ,   69.22 ,   70.06 ,   66.26 ,   66.58 ,     148992 ,    404
12/06/23 ,   69.69 ,   69.91 ,   70.07 ,   69.69 ,   69.69 ,       1882 ,     46
13/06/23 ,   67.96 ,   68.14 ,   69.55 ,   67.95 ,   69.55 ,       1657 ,     37
14/06/23 ,   68.62 ,   68.29 ,   68.81 ,   67.26 ,   67.91 ,         98 ,     14
15/06/23 ,   68.11 ,   68.29 ,   68.34 ,   68.11 ,   68.34 ,        912 ,     29
16/06/23 ,   67.56 ,   67.69 ,   68.11 ,   67.56 ,   68.11 ,        489 ,     12
19/06/23 ,   67.26 ,   67.31 ,   67.58 ,   67.26 ,   67.58 ,       1130 ,     52
20/06/23 ,   66.47 ,   66.74 ,   67.99 ,   66.16 ,   66.95 ,       7313 ,    116
21/06/23 ,   66.49 ,   66.49 ,   66.73 ,   66.46 ,   66.53 ,       2840 ,     29
22/06/23 ,   66.96 ,   66.69 ,   67.02 ,   66.48 ,   66.59 ,       2854 ,     56
23/06/23 ,   67.88 ,   67.92 ,   67.95 ,   67.88 ,   67.90 ,        769 ,     24
26/06/23 ,   67.95 ,   67.90 ,   68.67 ,   66.61 ,   67.85 ,        935 ,    271
27/06/23 ,   67.95 ,   67.78 ,   68.25 ,   67.15 ,   68.25 ,        184 ,     19
28/06/23 ,   67.95 ,   67.77 ,   67.95 ,   66.96 ,   66.96 ,       1308 ,     24
29/06/23 ,   67.95 ,   67.24 ,   67.96 ,   67.10 ,   67.96 ,        971 ,     31
30/06/23 ,   67.95 ,   67.86 ,   69.17 ,   67.26 ,   67.95 ,        706 ,     26
03/07/23 ,   68.52 ,   67.27 ,   68.61 ,   67.04 ,   67.94 ,       4997 ,     44
04/07/23 ,   68.29 ,   67.82 ,   68.47 ,   67.77 ,   68.46 ,        478 ,     14
05/07/23 ,   67.77 ,   67.77 ,   68.07 ,   67.77 ,   67.78 ,       2865 ,     18
06/07/23 ,   68.06 ,   67.96 ,   68.47 ,   67.76 ,   68.44 ,       2212 ,    316
07/07/23 ,   69.67 ,   68.19 ,   69.67 ,   67.92 ,   67.92 ,       1488 ,      9
10/07/23 ,   69.24 ,   68.49 ,   69.59 ,   68.23 ,   69.59 ,         62 ,     10
11/07/23 ,   68.07 ,   68.24 ,   69.55 ,   68.07 ,   69.55 ,        406 ,     15
12/07/23 ,   67.90 ,   68.54 ,   69.41 ,   67.90 ,   68.08 ,       2380 ,    384
13/07/23 ,   69.35 ,   68.85 ,   69.36 ,   67.90 ,   67.90 ,       2878 ,    443
14/07/23 ,   68.84 ,   68.91 ,   69.35 ,   68.84 ,   69.35 ,       1966 ,     67
17/07/23 ,   68.47 ,   68.51 ,   68.84 ,   68.47 ,   68.84 ,       2286 ,     12
18/07/23 ,   67.80 ,   68.16 ,   68.47 ,   67.80 ,   68.47 ,       4711 ,    437
19/07/23 ,   67.92 ,   68.20 ,   68.47 ,   67.88 ,   68.23 ,       5539 ,     70
20/07/23 ,   67.92 ,   68.37 ,   69.31 ,   67.92 ,   67.92 ,       1129 ,     23
21/07/23 ,   68.61 ,   68.15 ,   69.18 ,   67.90 ,   69.18 ,        812 ,     39
24/07/23 ,   68.47 ,   68.54 ,   68.77 ,   68.07 ,   68.61 ,        193 ,     12
25/07/23 ,   68.15 ,   67.87 ,   68.47 ,   67.50 ,   68.11 ,       2564 ,     46
26/07/23 ,   68.91 ,   68.66 ,   68.91 ,   68.38 ,   68.38 ,        690 ,     19
27/07/23 ,   68.73 ,   68.68 ,   68.89 ,   68.15 ,   68.89 ,       1273 ,     32
28/07/23 ,   68.42 ,   68.69 ,   68.77 ,   68.07 ,   68.47 ,       1155 ,     68
31/07/23 ,   69.18 ,   68.61 ,   69.18 ,   68.26 ,   69.17 ,        932 ,     39
01/08/23 ,   68.77 ,   68.57 ,   69.50 ,   68.11 ,   69.18 ,       7108 ,    103
02/08/23 ,   69.81 ,   68.69 ,   70.36 ,   67.56 ,   68.77 ,       8199 ,    145
03/08/23 ,   68.68 ,   68.77 ,   69.20 ,   68.55 ,   68.90 ,       4207 ,   1095
04/08/23 ,   69.43 ,   68.88 ,   69.43 ,   68.59 ,   69.40 ,       1705 ,     43
07/08/23 ,   68.62 ,   69.00 ,   69.28 ,   68.61 ,   68.91 ,        250 ,     17
08/08/23 ,   68.62 ,   68.66 ,   69.14 ,   68.61 ,   68.61 ,        889 ,     77
09/08/23 ,   68.55 ,   68.71 ,   69.20 ,   68.55 ,   68.95 ,       2248 ,     56
10/08/23 ,   68.57 ,   68.79 ,   69.04 ,   68.56 ,   69.04 ,       1086 ,     32
11/08/23 ,   70.20 ,   69.55 ,   70.26 ,   68.90 ,   68.90 ,       3473 ,    638
14/08/23 ,   70.52 ,   70.08 ,   72.32 ,   69.50 ,   69.64 ,       4793 ,    759
15/08/23 ,   69.55 ,   70.25 ,   70.93 ,   69.54 ,   70.22 ,       2589 ,    766
16/08/23 ,   70.31 ,   70.32 ,   70.53 ,   69.88 ,   70.53 ,       1320 ,    690
17/08/23 ,   70.93 ,   71.27 ,   71.96 ,   70.47 ,   70.52 ,       1907 ,    719
18/08/23 ,   70.04 ,   70.34 ,   70.75 ,   69.97 ,   70.75 ,       1670 ,    964
21/08/23 ,   70.20 ,   69.91 ,   70.74 ,   69.59 ,   70.74 ,       2148 ,    797
22/08/23 ,   69.86 ,   69.78 ,   70.31 ,   69.50 ,   69.66 ,       2930 ,    341
23/08/23 ,   69.96 ,   69.58 ,   69.99 ,   69.84 ,   69.95 ,       7774 ,   1242
24/08/23 ,   69.64 ,   69.58 ,   69.68 ,   69.50 ,   69.68 ,       1594 ,    189
25/08/23 ,   69.86 ,   69.91 ,   70.83 ,   69.50 ,   69.50 ,       7792 ,   2009
28/08/23 ,   69.50 ,   69.82 ,   70.73 ,   69.50 ,   70.69 ,       1830 ,    835
29/08/23 ,   70.42 ,   70.12 ,   70.52 ,   69.51 ,   70.03 ,       5184 ,   2366
30/08/23 ,   70.39 ,   70.36 ,   70.43 ,   69.83 ,   70.42 ,       1632 ,    719
31/08/23 ,   70.93 ,   70.36 ,   70.93 ,   70.22 ,   70.43 ,       3200 ,    760
01/09/23 ,   69.20 ,   69.89 ,   71.04 ,   69.20 ,   69.92 ,       1225 ,     58
04/09/23 ,   68.84 ,   69.03 ,   69.37 ,   68.73 ,   69.19 ,       3135 ,    119
05/09/23 ,   69.86 ,   68.68 ,   69.86 ,   68.06 ,   68.85 ,       3797 ,    156
06/09/23 ,   70.55 ,   70.12 ,   70.55 ,   69.33 ,   69.87 ,        304 ,     18
08/09/23 ,   69.39 ,   69.72 ,   70.54 ,   69.28 ,   70.54 ,         44 ,     10
11/09/23 ,   70.66 ,   70.54 ,   70.67 ,   69.39 ,   69.39 ,        213 ,     21
12/09/23 ,   70.11 ,   70.14 ,   70.45 ,   70.11 ,   70.12 ,       2177 ,     28
13/09/23 ,   70.30 ,   70.44 ,   70.53 ,   70.29 ,   70.53 ,       2914 ,     20
14/09/23 ,   69.40 ,   70.02 ,   70.30 ,   68.67 ,   70.29 ,       4781 ,    122
15/09/23 ,   70.54 ,   69.87 ,   70.60 ,   68.18 ,   69.39 ,       5845 ,    447
18/09/23 ,   69.52 ,   69.51 ,   70.46 ,   69.19 ,   69.19 ,        123 ,     24
19/09/23 ,   69.74 ,   69.56 ,   70.49 ,   68.77 ,   70.49 ,       3924 ,    176
20/09/23 ,   69.81 ,   69.96 ,   70.08 ,   69.74 ,   69.74 ,        294 ,     20
21/09/23 ,   69.63 ,   69.61 ,   69.81 ,   69.41 ,   69.81 ,        341 ,     21
22/09/23 ,   69.45 ,   69.49 ,   69.54 ,   69.41 ,   69.54 ,         67 ,      9
25/09/23 ,   69.41 ,   69.47 ,   69.50 ,   69.41 ,   69.50 ,       2454 ,     22
26/09/23 ,   71.43 ,   71.12 ,   72.58 ,   70.29 ,   70.39 ,       2095 ,    616
27/09/23 ,   71.11 ,   71.04 ,   71.43 ,   69.90 ,   71.32 ,        408 ,     20
28/09/23 ,   70.07 ,   69.49 ,   70.84 ,   69.14 ,   70.84 ,       2611 ,    833
29/09/23 ,   70.49 ,   69.86 ,   70.49 ,   69.74 ,   70.05 ,       4591 ,     26
02/10/23 ,   71.08 ,   70.85 ,   73.01 ,   69.56 ,   70.48 ,       1957 ,    424
03/10/23 ,   70.32 ,   70.18 ,   72.03 ,   68.69 ,   71.21 ,       7430 ,   2199
04/10/23 ,   71.50 ,   71.20 ,   71.92 ,   69.13 ,   69.13 ,       7765 ,   2917
05/10/23 ,   70.72 ,   70.95 ,   71.92 ,   69.56 ,   70.35 ,       6400 ,   1461
06/10/23 ,   71.55 ,   71.24 ,   71.55 ,   70.42 ,   70.72 ,        898 ,    346
09/10/23 ,   72.45 ,   71.82 ,   72.50 ,   69.25 ,   70.85 ,       5186 ,   1224
10/10/23 ,   73.91 ,   72.81 ,   74.13 ,   71.57 ,   72.45 ,      30374 ,   1353
11/10/23 ,   72.13 ,   71.74 ,   73.45 ,   70.46 ,   71.73 ,       6185 ,   1759
13/10/23 ,   72.40 ,   72.65 ,   73.25 ,   71.11 ,   71.58 ,       1203 ,    585
16/10/23 ,   72.84 ,   72.54 ,   72.91 ,   71.20 ,   72.84 ,       2237 ,    966
17/10/23 ,   72.13 ,   71.96 ,   72.93 ,   69.95 ,   72.24 ,       5565 ,   1279
18/10/23 ,   72.08 ,   70.93 ,   72.08 ,   70.11 ,   71.96 ,       2668 ,    428
19/10/23 ,   72.05 ,   72.03 ,   72.07 ,   71.39 ,   72.04 ,        660 ,      5
20/10/23 ,   72.88 ,   71.50 ,   72.88 ,   71.32 ,   71.32 ,       6953 ,   1005
23/10/23 ,   73.13 ,   72.47 ,   73.84 ,   71.04 ,   72.87 ,       4902 ,    912
24/10/23 ,   72.81 ,   72.62 ,   73.84 ,   71.42 ,   73.80 ,        443 ,    151
25/10/23 ,   72.84 ,   72.71 ,   73.54 ,   72.02 ,   72.02 ,       2676 ,    942
26/10/23 ,   73.24 ,   72.44 ,   73.31 ,   71.11 ,   73.30 ,       9089 ,   2457
27/10/23 ,   72.58 ,   71.87 ,   72.85 ,   71.38 ,   72.84 ,       3824 ,   2096
30/10/23 ,   73.90 ,   72.81 ,   73.90 ,   72.02 ,   72.58 ,       2624 ,    246
31/10/23 ,   73.11 ,   73.65 ,   73.92 ,   73.11 ,   73.90 ,        996 ,     43
01/11/23 ,   73.51 ,   73.52 ,   73.53 ,   73.51 ,   73.52 ,         75 ,     19
03/11/23 ,   74.51 ,   74.38 ,   74.51 ,   73.18 ,   73.18 ,       1358 ,    975
06/11/23 ,   72.73 ,   73.58 ,   74.48 ,   72.73 ,   72.80 ,      19934 ,    861
07/11/23 ,   74.47 ,   73.49 ,   74.47 ,   72.36 ,   73.27 ,      11337 ,   1719
08/11/23 ,   74.02 ,   73.89 ,   74.47 ,   73.21 ,   74.46 ,       3183 ,    531
09/11/23 ,   72.79 ,   73.02 ,   74.02 ,   72.78 ,   74.02 ,       2787 ,    306
10/11/23 ,   73.66 ,   73.13 ,   74.25 ,   72.80 ,   72.93 ,       9366 ,    369
13/11/23 ,   73.82 ,   73.65 ,   74.25 ,   72.96 ,   73.36 ,       5903 ,    592
14/11/23 ,   73.75 ,   73.64 ,   73.95 ,   72.81 ,   73.82 ,      29637 ,   1729
16/11/23 ,   73.83 ,   73.56 ,   73.83 ,   72.71 ,   73.75 ,       9016 ,   2321
17/11/23 ,   73.88 ,   73.66 ,   73.89 ,   72.97 ,   72.97 ,      12079 ,   1253
20/11/23 ,   73.94 ,   73.76 ,   74.02 ,   73.18 ,   73.88 ,       4114 ,    343
21/11/23 ,   73.88 ,   73.57 ,   73.92 ,   72.76 ,   73.83 ,      11024 ,   1621
22/11/23 ,   73.88 ,   73.56 ,   73.89 ,   72.96 ,   72.96 ,       6600 ,    922
23/11/23 ,   73.83 ,   73.50 ,   73.86 ,   72.92 ,   72.92 ,      12328 ,   1699
24/11/23 ,   74.50 ,   73.80 ,   74.50 ,   73.49 ,   73.82 ,       5638 ,    119
27/11/23 ,   74.48 ,   75.01 ,   77.24 ,   73.48 ,   74.50 ,       5465 ,   1205
28/11/23 ,   74.25 ,   74.25 ,   74.67 ,   73.77 ,   73.92 ,       1922 ,    287
29/11/23 ,   74.31 ,   73.93 ,   77.15 ,   73.05 ,   73.78 ,      12465 ,    485
30/11/23 ,   74.32 ,   75.55 ,   76.83 ,   74.32 ,   76.83 ,        200 ,     18
01/12/23 ,   75.00 ,   74.37 ,   75.02 ,   73.15 ,   74.44 ,      15671 ,    340
04/12/23 ,   74.43 ,   74.51 ,   74.62 ,   74.35 ,   74.54 ,       4420 ,     78
05/12/23 ,   74.43 ,   74.45 ,   74.61 ,   74.42 ,   74.61 ,       6529 ,    390
06/12/23 ,   74.43 ,   74.44 ,   75.20 ,   74.17 ,   74.62 ,      23633 ,   2454
07/12/23 ,   75.27 ,   74.54 ,   75.65 ,   74.42 ,   75.65 ,       6391 ,   1306
08/12/23 ,   74.54 ,   74.55 ,   75.34 ,   74.54 ,   75.34 ,        134 ,     12
11/12/23 ,   75.03 ,   74.57 ,   75.03 ,   73.83 ,   73.83 ,       6440 ,    594
12/12/23 ,   74.89 ,   74.70 ,   75.35 ,   74.26 ,   75.03 ,      13651 ,   1256
13/12/23 ,   75.73 ,   75.32 ,   76.10 ,   74.56 ,   75.32 ,       8493 ,   1836
14/12/23 ,   75.76 ,   76.37 ,   77.19 ,   75.26 ,   75.73 ,      25853 ,   2041
15/12/23 ,   75.03 ,   75.28 ,   75.78 ,   74.42 ,   75.76 ,      10906 ,   2346
18/12/23 ,   75.33 ,   75.04 ,   75.74 ,   74.83 ,   75.07 ,      17447 ,   3929
19/12/23 ,   75.80 ,   75.87 ,   76.37 ,   75.51 ,   76.37 ,       6300 ,     59
20/12/23 ,   76.28 ,   75.74 ,   76.28 ,   75.38 ,   75.81 ,       4482 ,    117
21/12/23 ,   75.98 ,   75.58 ,   76.19 ,   75.26 ,   75.77 ,       2686 ,    182
22/12/23 ,   75.98 ,   75.98 ,   75.98 ,   75.96 ,   75.96 ,       3444 ,    312
26/12/23 ,   75.98 ,   75.99 ,   76.89 ,   75.98 ,   75.98 ,       1335 ,     15
27/12/23 ,   75.98 ,   75.43 ,   75.99 ,   74.91 ,   75.98 ,       2859 ,    736
28/12/23 ,   76.32 ,   76.71 ,   76.89 ,   75.98 ,   76.31 ,        348 ,    135
02/01/24 ,   76.85 ,   76.65 ,   77.04 ,   76.25 ,   77.04 ,        282 ,     83
03/01/24 ,   76.73 ,   76.44 ,   77.01 ,   75.73 ,   76.97 ,       6815 ,   1887
04/01/24 ,   76.64 ,   76.65 ,   76.65 ,   76.64 ,   76.65 ,          4 ,      3
05/01/24 ,   76.65 ,   77.00 ,   77.01 ,   76.39 ,   76.39 ,       1564 ,     25
08/01/24 ,   77.01 ,   77.00 ,   77.01 ,   77.00 ,   77.00 ,         37 ,      7
09/01/24 ,   76.80 ,   76.80 ,   77.01 ,   76.41 ,   77.01 ,       1277 ,     36
10/01/24 ,   76.67 ,   76.64 ,   76.79 ,   76.44 ,   76.79 ,        541 ,     34
11/01/24 ,   76.80 ,   76.78 ,   76.80 ,   76.44 ,   76.67 ,       3934 ,     42
12/01/24 ,   75.73 ,   76.19 ,   76.63 ,   75.73 ,   76.63 ,       4650 ,    388
15/01/24 ,   76.32 ,   75.61 ,   76.61 ,   75.11 ,   76.61 ,       7821 ,   4090
16/01/24 ,   76.28 ,   75.80 ,   76.28 ,   75.30 ,   75.86 ,       4046 ,    267
17/01/24 ,   75.26 ,   75.74 ,   76.30 ,   75.26 ,   76.30 ,       4404 ,     72
18/01/24 ,   75.99 ,   76.01 ,   76.39 ,   75.26 ,   75.73 ,       4319 ,    281
19/01/24 ,   75.86 ,   75.97 ,   76.43 ,   75.73 ,   75.99 ,       2061 ,     60
22/01/24 ,   76.38 ,   76.43 ,   76.62 ,   76.03 ,   76.58 ,       1632 ,    137
23/01/24 ,   76.24 ,   75.92 ,   76.58 ,   75.26 ,   76.30 ,       1309 ,    146
24/01/24 ,   76.20 ,   76.15 ,   76.57 ,   75.99 ,   75.99 ,       7679 ,    193
25/01/24 ,   76.10 ,   76.17 ,   76.21 ,   76.01 ,   76.21 ,        463 ,    121
26/01/24 ,   76.32 ,   76.23 ,   76.55 ,   76.10 ,   76.55 ,        534 ,    126
29/01/24 ,   76.80 ,   76.69 ,   76.80 ,   76.37 ,   76.63 ,       2877 ,     95
30/01/24 ,   76.67 ,   76.66 ,   76.79 ,   75.76 ,   76.66 ,       1549 ,    161
31/01/24 ,   76.72 ,   76.70 ,   76.78 ,   76.05 ,   76.65 ,       1274 ,     68
01/02/24 ,   76.71 ,   77.24 ,   77.52 ,   76.69 ,   77.52 ,       2129 ,     49
02/02/24 ,   77.13 ,   76.69 ,   77.91 ,   76.49 ,   77.91 ,       1534 ,    782
05/02/24 ,   77.23 ,   77.05 ,   77.24 ,   76.49 ,   77.15 ,       1387 ,    210
06/02/24 ,   76.90 ,   76.70 ,   77.06 ,   76.49 ,   77.05 ,       1150 ,     79
07/02/24 ,   76.90 ,   76.88 ,   76.91 ,   76.65 ,   76.65 ,        858 ,     28
08/02/24 ,   76.75 ,   76.59 ,   76.90 ,   76.24 ,   76.90 ,       1225 ,     28
09/02/24 ,   76.49 ,   76.14 ,   76.73 ,   75.91 ,   76.72 ,       1744 ,     70
14/02/24 ,   76.24 ,   76.04 ,   76.30 ,   75.89 ,   76.17 ,        332 ,     13
15/02/24 ,   76.57 ,   76.38 ,   77.05 ,   76.24 ,   76.24 ,        788 ,     25
16/02/24 ,   75.94 ,   76.12 ,   77.22 ,   75.89 ,   76.12 ,       3549 ,    168
19/02/24 ,   76.14 ,   76.36 ,   76.75 ,   75.89 ,   76.49 ,       6244 ,    133
20/02/24 ,   76.10 ,   75.98 ,   77.20 ,   75.94 ,   77.20 ,       2796 ,     24
21/02/24 ,   76.68 ,   75.74 ,   76.68 ,   75.23 ,   75.86 ,       7160 ,    123
22/02/24 ,   76.58 ,   76.38 ,   77.24 ,   76.17 ,   76.47 ,       2237 ,     72
23/02/24 ,   75.99 ,   75.84 ,   76.47 ,   75.07 ,   75.07 ,       2264 ,    523
26/02/24 ,   75.70 ,   75.54 ,   76.10 ,   75.28 ,   76.10 ,       1747 ,     47
27/02/24 ,   75.79 ,   75.81 ,   76.44 ,   75.73 ,   75.73 ,        798 ,     32
28/02/24 ,   76.11 ,   75.94 ,   76.49 ,   75.46 ,   75.78 ,       2675 ,    178
29/02/24 ,   76.49 ,   75.67 ,   76.49 ,   74.94 ,   76.11 ,      13832 ,    203
01/03/24 ,   75.99 ,   76.38 ,   76.95 ,   75.94 ,   76.49 ,       5659 ,     68
04/03/24 ,   76.24 ,   76.60 ,   77.64 ,   75.99 ,   75.99 ,       1568 ,     95
05/03/24 ,   76.37 ,   76.99 ,   77.32 ,   76.25 ,   77.32 ,       1892 ,     51
06/03/24 ,   75.98 ,   76.28 ,   76.63 ,   75.80 ,   76.37 ,       5800 ,     75
07/03/24 ,   76.34 ,   76.56 ,   77.63 ,   76.13 ,   77.41 ,       3906 ,     51
08/03/24 ,   75.88 ,   76.15 ,   77.06 ,   75.78 ,   77.06 ,      10429 ,     56
11/03/24 ,   76.14 ,   76.34 ,   76.47 ,   75.04 ,   75.88 ,       7737 ,     50
12/03/24 ,   76.01 ,   75.94 ,   76.15 ,   75.79 ,   76.15 ,       4847 ,     29
13/03/24 ,   76.47 ,   75.51 ,   76.48 ,   75.03 ,   75.03 ,      12573 ,    446
14/03/24 ,   75.80 ,   75.99 ,   77.05 ,   75.45 ,   76.47 ,       5060 ,     72
15/03/24 ,   76.20 ,   75.97 ,   76.52 ,   75.06 ,   75.06 ,       2663 ,     54
18/03/24 ,   75.21 ,   75.44 ,   76.42 ,   75.03 ,   76.21 ,       4900 ,    140
19/03/24 ,   75.34 ,   75.50 ,   75.97 ,   75.33 ,   75.33 ,       9331 ,    262
20/03/24 ,   75.79 ,   75.62 ,   76.13 ,   75.07 ,   75.34 ,       2704 ,    239
21/03/24 ,   75.79 ,   75.67 ,   75.99 ,   75.37 ,   75.80 ,       1942 ,     38
22/03/24 ,   76.05 ,   75.83 ,   76.06 ,   75.65 ,   75.65 ,       2206 ,     31
25/03/24 ,   76.18 ,   75.98 ,   76.21 ,   75.79 ,   76.21 ,       1339 ,    124
26/03/24 ,   75.79 ,   76.20 ,   76.66 ,   75.79 ,   76.16 ,       3984 ,    673
27/03/24 ,   75.61 ,   75.76 ,   76.48 ,   75.61 ,   75.86 ,       2198 ,     41
28/03/24 ,   76.34 ,   76.26 ,   76.34 ,   75.62 ,   75.63 ,       1656 ,     20
01/04/24 ,   76.32 ,   76.04 ,   76.84 ,   75.81 ,   75.82 ,      12211 ,    459
02/04/24 ,   75.40 ,   75.99 ,   76.70 ,   75.05 ,   76.32 ,       7693 ,    739
03/04/24 ,   75.05 ,   75.23 ,   76.11 ,   75.05 ,   75.42 ,       2786 ,    164
04/04/24 ,   75.51 ,   75.53 ,   76.14 ,   75.37 ,   75.37 ,       2052 ,     24
05/04/24 ,   75.44 ,   75.65 ,   76.11 ,   75.27 ,   75.52 ,       1482 ,     31
08/04/24 ,   76.57 ,   76.22 ,   76.58 ,   75.85 ,   76.01 ,       2514 ,     41
09/04/24 ,   76.05 ,   76.08 ,   77.11 ,   75.54 ,   76.61 ,       5892 ,    144
10/04/24 ,   76.30 ,   76.15 ,   77.13 ,   76.04 ,   76.04 ,       2186 ,     97
11/04/24 ,   76.41 ,   76.25 ,   76.42 ,   76.18 ,   76.31 ,       3324 ,     40
12/04/24 ,   76.48 ,   76.38 ,   76.69 ,   76.18 ,   76.69 ,       1481 ,     71
15/04/24 ,   75.99 ,   76.21 ,   76.92 ,   75.99 ,   76.92 ,       1020 ,     34
16/04/24 ,   76.26 ,   76.24 ,   76.56 ,   75.70 ,   75.99 ,       3452 ,     46
17/04/24 ,   75.82 ,   75.92 ,   76.27 ,   75.61 ,   76.27 ,       1734 ,     46
18/04/24 ,   75.49 ,   75.64 ,   75.83 ,   75.49 ,   75.83 ,       2772 ,     30
19/04/24 ,   75.60 ,   75.53 ,   75.60 ,   75.45 ,   75.49 ,       3174 ,     55
22/04/24 ,   75.39 ,   75.55 ,   75.76 ,   75.39 ,   75.61 ,       1009 ,     32
23/04/24 ,   75.26 ,   75.39 ,   76.57 ,   75.26 ,   75.95 ,       2520 ,     79
24/04/24 ,   75.05 ,   75.40 ,   76.29 ,   75.05 ,   75.23 ,       1501 ,    104
25/04/24 ,   75.03 ,   75.10 ,   75.31 ,   75.03 ,   75.31 ,       2959 ,     36
26/04/24 ,   75.23 ,   75.20 ,   75.38 ,   75.00 ,   75.05 ,       1538 ,     61
29/04/24 ,   75.24 ,   75.35 ,   75.44 ,   75.22 ,   75.22 ,        641 ,     26
30/04/24 ,   75.30 ,   75.24 ,   76.01 ,   75.11 ,   75.24 ,       8323 ,     75
02/05/24 ,   75.31 ,   74.84 ,   75.84 ,   74.21 ,   75.84 ,       7780 ,    220
03/05/24 ,   74.93 ,   74.68 ,   75.28 ,   74.46 ,   75.28 ,       3539 ,     95
06/05/24 ,   74.62 ,   74.63 ,   75.31 ,   74.23 ,   75.31 ,       2665 ,     60
07/05/24 ,   73.51 ,   73.65 ,   74.84 ,   73.16 ,   74.84 ,       6918 ,    341
08/05/24 ,   74.28 ,   74.25 ,   74.74 ,   73.50 ,   73.51 ,       6239 ,    103
09/05/24 ,   75.28 ,   74.23 ,   75.30 ,   73.74 ,   74.27 ,       7605 ,     69
10/05/24 ,   75.74 ,   75.02 ,   75.74 ,   73.89 ,   75.28 ,       3260 ,    922
13/05/24 ,   75.35 ,   75.05 ,   76.52 ,   73.58 ,   75.74 ,       7534 ,   1025
14/05/24 ,   75.35 ,   74.80 ,   75.35 ,   74.37 ,   75.35 ,       1431 ,    138
15/05/24 ,   75.01 ,   75.34 ,   75.82 ,   74.90 ,   75.51 ,        641 ,     46
16/05/24 ,   74.15 ,   74.61 ,   75.08 ,   73.54 ,   75.07 ,       8429 ,   1050
17/05/24 ,   74.50 ,   74.43 ,   74.78 ,   74.15 ,   74.15 ,       1276 ,     53
20/05/24 ,   74.89 ,   74.64 ,   75.24 ,   73.90 ,   74.50 ,       4274 ,    182
21/05/24 ,   74.92 ,   74.70 ,   74.94 ,   74.28 ,   74.28 ,      10863 ,    605
22/05/24 ,   74.28 ,   74.45 ,   74.93 ,   73.53 ,   74.37 ,       9978 ,    437
23/05/24 ,   74.48 ,   74.29 ,   74.52 ,   73.97 ,   74.28 ,       5309 ,    816
24/05/24 ,   74.52 ,   74.27 ,   74.52 ,   74.08 ,   74.28 ,        518 ,     36
27/05/24 ,   74.13 ,   74.10 ,   74.77 ,   73.97 ,   74.75 ,       6442 ,    185
28/05/24 ,   74.11 ,   73.97 ,   74.26 ,   73.65 ,   73.90 ,       3079 ,    815
29/05/24 ,   74.06 ,   74.02 ,   74.28 ,   73.90 ,   74.27 ,       4533 ,     93
31/05/24 ,   74.16 ,   74.04 ,   74.29 ,   73.96 ,   74.29 ,       2775 ,     81
03/06/24 ,   73.75 ,   73.87 ,   74.64 ,   73.59 ,   73.94 ,       9591 ,    268
04/06/24 ,   73.71 ,   73.88 ,   74.13 ,   73.71 ,   73.82 ,       4816 ,    228
05/06/24 ,   73.94 ,   74.05 ,   74.30 ,   73.71 ,   73.71 ,       4763 ,    111
06/06/24 ,   73.94 ,   73.94 ,   74.24 ,   73.71 ,   73.94 ,       5555 ,     91
07/06/24 ,   74.13 ,   73.88 ,   74.23 ,   73.73 ,   73.73 ,       3583 ,     46
10/06/24 ,   73.72 ,   73.73 ,   74.15 ,   73.33 ,   74.13 ,       5902 ,    228
11/06/24 ,   73.38 ,   73.42 ,   74.07 ,   72.89 ,   73.92 ,       4159 ,    135
12/06/24 ,   73.53 ,   73.40 ,   74.05 ,   73.00 ,   73.38 ,       3550 ,     90
13/06/24 ,   73.59 ,   73.53 ,   73.83 ,   73.49 ,   73.53 ,       3654 ,     49
14/06/24 ,   74.02 ,   73.71 ,   74.04 ,   73.32 ,   73.73 ,       2771 ,    967
17/06/24 ,   73.64 ,   73.15 ,   74.02 ,   72.81 ,   74.02 ,       7808 ,    610
18/06/24 ,   73.18 ,   73.25 ,   73.63 ,   72.90 ,   73.63 ,       7467 ,    100
19/06/24 ,   73.51 ,   73.93 ,   76.13 ,   72.97 ,   73.41 ,      12820 ,   1972
20/06/24 ,   73.45 ,   73.17 ,   74.50 ,   73.09 ,   73.55 ,       4976 ,   1794
21/06/24 ,   72.99 ,   72.98 ,   73.43 ,   72.77 ,   73.43 ,       7520 ,   1882
24/06/24 ,   72.99 ,   72.96 ,   73.65 ,   72.80 ,   73.01 ,       8743 ,   2385
25/06/24 ,   73.55 ,   73.45 ,   74.33 ,   73.15 ,   73.15 ,       3663 ,    864
26/06/24 ,   73.25 ,   73.34 ,   74.20 ,   72.77 ,   73.55 ,       8088 ,    848
27/06/24 ,   73.96 ,   73.65 ,   73.98 ,   73.54 ,   73.56 ,       1248 ,    454
28/06/24 ,   73.96 ,   73.90 ,   74.27 ,   73.77 ,   74.27 ,        407 ,     23
01/07/24 ,   73.89 ,   73.56 ,   74.29 ,   73.33 ,   74.29 ,       6668 ,    269
02/07/24 ,   73.74 ,   73.65 ,   73.83 ,   73.52 ,   73.83 ,       3147 ,     48
03/07/24 ,   75.18 ,   75.35 ,   76.74 ,   73.68 ,   73.68 ,       1707 ,   1082
04/07/24 ,   74.26 ,   74.26 ,   75.16 ,   74.15 ,   75.16 ,        705 ,     34
05/07/24 ,   74.39 ,   74.29 ,   75.07 ,   74.23 ,   74.26 ,       5882 ,   2921
08/07/24 ,   74.58 ,   74.38 ,   75.14 ,   73.99 ,   73.99 ,       1453 ,    426
09/07/24 ,   74.57 ,   74.31 ,   74.57 ,   74.17 ,   74.57 ,       1215 ,    196
10/07/24 ,   74.40 ,   74.42 ,   74.57 ,   74.38 ,   74.57 ,       1206 ,    477
11/07/24 ,   74.55 ,   74.18 ,   74.55 ,   73.98 ,   74.39 ,       5673 ,    348
12/07/24 ,   74.43 ,   74.16 ,   74.55 ,   74.07 ,   74.55 ,       4901 ,    777
15/07/24 ,   74.77 ,   74.61 ,   74.77 ,   74.45 ,   74.45 ,        951 ,    554
16/07/24 ,   74.26 ,   74.32 ,   74.62 ,   74.25 ,   74.55 ,       2196 ,     91
17/07/24 ,   74.18 ,   74.25 ,   74.39 ,   74.15 ,   74.39 ,       2380 ,     64
18/07/24 ,   73.90 ,   74.07 ,   74.27 ,   73.68 ,   74.18 ,       4513 ,    219
19/07/24 ,   73.91 ,   73.75 ,   73.96 ,   73.68 ,   73.90 ,       3289 ,     43
22/07/24 ,   74.23 ,   74.07 ,   74.26 ,   73.67 ,   73.91 ,       9829 ,   4139
23/07/24 ,   74.17 ,   74.16 ,   74.23 ,   73.79 ,   74.23 ,       4629 ,   1174
24/07/24 ,   74.25 ,   74.19 ,   74.27 ,   73.83 ,   74.12 ,       4847 ,    660
25/07/24 ,   74.25 ,   74.13 ,   74.25 ,   74.05 ,   74.06 ,       4162 ,    522
26/07/24 ,   74.39 ,   74.34 ,   74.48 ,   73.99 ,   74.25 ,       6484 ,   1255
29/07/24 ,   74.77 ,   74.50 ,   74.77 ,   74.37 ,   74.39 ,       5969 ,    206
30/07/24 ,   74.23 ,   74.66 ,   74.78 ,   74.00 ,   74.00 ,       7525 ,     70
31/07/24 ,   74.15 ,   74.18 ,   74.54 ,   74.12 ,   74.54 ,      19091 ,   1565
01/08/24 ,   74.76 ,   74.54 ,   74.92 ,   74.43 ,   74.92 ,       6545 ,    358
02/08/24 ,   74.43 ,   74.49 ,   74.68 ,   74.40 ,   74.61 ,       5642 ,   1700
05/08/24 ,   74.25 ,   74.25 ,   74.43 ,   74.25 ,   74.43 ,       2693 ,    165
06/08/24 ,   74.13 ,   73.95 ,   74.42 ,   73.77 ,   74.42 ,       4789 ,     96
07/08/24 ,   73.67 ,   73.85 ,   74.25 ,   73.67 ,   73.73 ,       2531 ,    152
08/08/24 ,   74.25 ,   73.93 ,   74.25 ,   73.64 ,   73.64 ,       2974 ,     68
09/08/24 ,   74.16 ,   74.19 ,   74.42 ,   74.02 ,   74.23 ,       3353 ,     36
12/08/24 ,   74.43 ,   74.42 ,   74.43 ,   74.23 ,   74.39 ,       3888 ,    298
13/08/24 ,   74.42 ,   74.42 ,   74.43 ,   74.27 ,   74.43 ,      16879 ,   1153
14/08/24 ,   74.23 ,   74.29 ,   74.43 ,   74.23 ,   74.42 ,       4395 ,     48
15/08/24 ,   74.22 ,   74.23 ,   74.43 ,   74.22 ,   74.23 ,        949 ,     41
16/08/24 ,   73.88 ,   74.11 ,   74.29 ,   73.81 ,   74.29 ,      10564 ,    290
19/08/24 ,   74.05 ,   74.04 ,   74.42 ,   73.81 ,   74.42 ,       4945 ,    304
20/08/24 ,   74.11 ,   74.23 ,   74.43 ,   73.89 ,   74.02 ,       8804 ,    466
21/08/24 ,   74.04 ,   74.22 ,   74.43 ,   74.02 ,   74.43 ,       7529 ,    301
22/08/24 ,   74.10 ,   74.13 ,   74.34 ,   74.02 ,   74.34 ,       5585 ,    197
23/08/24 ,   74.04 ,   74.11 ,   74.29 ,   74.02 ,   74.06 ,       7113 ,    127
26/08/24 ,   74.08 ,   74.15 ,   74.38 ,   74.04 ,   74.04 ,       5828 ,    102
27/08/24 ,   73.83 ,   74.06 ,   74.29 ,   73.81 ,   74.05 ,       7382 ,    557
28/08/24 ,   74.32 ,   74.34 ,   74.43 ,   73.90 ,   74.17 ,      11718 ,    400
29/08/24 ,   74.43 ,   74.37 ,   74.43 ,   74.32 ,   74.33 ,       1560 ,    107
30/08/24 ,   74.39 ,   74.37 ,   74.43 ,   74.27 ,   74.43 ,       2145 ,     80
02/09/24 ,   74.25 ,   74.45 ,   74.62 ,   74.25 ,   74.39 ,       3132 ,   1067
03/09/24 ,   74.23 ,   73.97 ,   74.43 ,   73.81 ,   74.25 ,      32181 ,   1263
04/09/24 ,   74.20 ,   74.21 ,   74.42 ,   74.02 ,   74.18 ,       3195 ,   1157
05/09/24 ,   74.02 ,   74.06 ,   74.21 ,   73.81 ,   74.21 ,       8705 ,    476
06/09/24 ,   74.42 ,   74.17 ,   74.43 ,   73.83 ,   74.15 ,       6685 ,    473
09/09/24 ,   74.15 ,   74.23 ,   74.42 ,   74.03 ,   74.42 ,        729 ,     68
10/09/24 ,   74.07 ,   74.04 ,   74.25 ,   73.95 ,   74.25 ,       7133 ,    243
11/09/24 ,   73.76 ,   73.89 ,   74.14 ,   73.76 ,   73.95 ,       4915 ,    247
12/09/24 ,   72.43 ,   72.75 ,   74.25 ,   71.98 ,   74.25 ,      16243 ,    752
13/09/24 ,   73.86 ,   73.18 ,   73.98 ,   72.26 ,   72.26 ,       7342 ,    329
16/09/24 ,   73.73 ,   73.85 ,   73.98 ,   73.71 ,   73.86 ,       4423 ,     45
17/09/24 ,   73.66 ,   73.69 ,   74.02 ,   73.62 ,   73.73 ,       3632 ,     88
18/09/24 ,   74.10 ,   74.01 ,   74.24 ,   73.67 ,   74.24 ,       2851 ,     77
19/09/24 ,   74.59 ,   74.31 ,   74.60 ,   73.63 ,   74.19 ,       5081 ,    258
20/09/24 ,   73.72 ,   73.80 ,   74.43 ,   73.65 ,   74.43 ,       4938 ,    275
23/09/24 ,   72.82 ,   73.31 ,   74.43 ,   72.81 ,   74.42 ,       8060 ,    217
24/09/24 ,   72.58 ,   72.63 ,   73.62 ,   72.48 ,   73.60 ,       2735 ,    129
25/09/24 ,   71.80 ,   72.03 ,   72.52 ,   71.79 ,   72.00 ,       4616 ,    253
26/09/24 ,   71.96 ,   71.79 ,   72.40 ,   71.29 ,   71.80 ,      12589 ,    255
27/09/24 ,   72.13 ,   71.82 ,   72.21 ,   71.60 ,   71.84 ,      15361 ,    203
30/09/24 ,   71.96 ,   71.83 ,   72.21 ,   71.69 ,   72.03 ,       4124 ,     91
01/10/24 ,   71.92 ,   71.34 ,   71.96 ,   71.02 ,   71.96 ,      16924 ,    116
02/10/24 ,   72.52 ,   72.21 ,   72.53 ,   71.92 ,   71.99 ,      12489 ,   1053
03/10/24 ,   72.73 ,   72.50 ,   72.73 ,   72.34 ,   72.49 ,       8782 ,    187
04/10/24 ,   72.63 ,   73.17 ,   73.51 ,   72.33 ,   72.33 ,       3333 ,    908
07/10/24 ,   72.25 ,   72.31 ,   72.68 ,   72.18 ,   72.63 ,       1427 ,     56
08/10/24 ,   71.26 ,   71.89 ,   72.23 ,   71.25 ,   72.23 ,       3362 ,     68
09/10/24 ,   71.28 ,   71.26 ,   71.68 ,   71.03 ,   71.24 ,       6119 ,    118
10/10/24 ,   69.88 ,   70.11 ,   71.04 ,   69.48 ,   71.02 ,       7809 ,    163
11/10/24 ,   70.76 ,   70.40 ,   71.03 ,   69.84 ,   69.89 ,       8330 ,    259
14/10/24 ,   71.03 ,   71.27 ,   72.32 ,   70.17 ,   72.32 ,       1633 ,     46
15/10/24 ,   70.95 ,   70.45 ,   71.03 ,   70.21 ,   71.03 ,       2937 ,    256
16/10/24 ,   70.59 ,   70.21 ,   70.59 ,   70.05 ,   70.16 ,       7995 ,    120
17/10/24 ,   70.28 ,   70.75 ,   71.91 ,   69.88 ,   70.58 ,      13569 ,   1344
18/10/24 ,   70.06 ,   70.21 ,   71.25 ,   69.88 ,   70.25 ,       7602 ,    369
21/10/24 ,   69.88 ,   70.21 ,   71.04 ,   69.88 ,   70.10 ,       4882 ,    273
22/10/24 ,   70.23 ,   70.17 ,   70.59 ,   69.88 ,   69.88 ,       7809 ,    361
23/10/24 ,   70.28 ,   70.23 ,   70.55 ,   69.86 ,   70.55 ,       6888 ,     80
24/10/24 ,   71.90 ,   70.22 ,   71.90 ,   69.71 ,   70.58 ,       9346 ,    272
25/10/24 ,   70.39 ,   70.85 ,   76.00 ,   70.27 ,   71.84 ,      11874 ,    275
28/10/24 ,   70.41 ,   70.67 ,   71.83 ,   70.34 ,   70.69 ,       5347 ,    329
29/10/24 ,   70.17 ,   70.29 ,   71.11 ,   70.16 ,   70.47 ,       3654 ,    186
30/10/24 ,   69.88 ,   70.14 ,   71.03 ,   69.88 ,   70.15 ,       4702 ,    329
31/10/24 ,   70.51 ,   69.91 ,   70.51 ,   69.50 ,   69.88 ,      12251 ,    600
01/11/24 ,   70.92 ,   70.62 ,   71.74 ,   69.04 ,   70.18 ,      23356 ,    801
04/11/24 ,   71.09 ,   71.71 ,   73.01 ,   70.25 ,   71.00 ,       7900 ,    147
05/11/24 ,   71.09 ,   71.15 ,   71.73 ,   70.84 ,   70.84 ,       4029 ,    394
06/11/24 ,   71.09 ,   71.04 ,   71.15 ,   70.77 ,   70.78 ,       8861 ,    193
07/11/24 ,   70.93 ,   70.98 ,   71.15 ,   70.77 ,   71.09 ,       5767 ,    120
08/11/24 ,   70.88 ,   71.07 ,   71.48 ,   70.88 ,   71.08 ,       2761 ,    612
11/11/24 ,   71.09 ,   70.81 ,   71.46 ,   70.42 ,   70.93 ,      10817 ,    421
12/11/24 ,   71.16 ,   71.35 ,   72.69 ,   70.46 ,   71.09 ,       8950 ,    461
13/11/24 ,   71.72 ,   71.42 ,   72.36 ,   70.67 ,   71.23 ,       5496 ,    657
14/11/24 ,   71.39 ,   71.24 ,   72.55 ,   70.48 ,   71.31 ,       3949 ,    364
18/11/24 ,   71.89 ,   71.59 ,   72.32 ,   71.09 ,   71.29 ,      10203 ,    203
19/11/24 ,   71.48 ,   71.76 ,   71.89 ,   71.48 ,   71.49 ,       7706 ,     85
21/11/24 ,   71.90 ,   72.69 ,   74.02 ,   71.50 ,   71.50 ,        706 ,     38
22/11/24 ,   71.16 ,   71.25 ,   72.05 ,   70.92 ,   72.05 ,      11925 ,    217
25/11/24 ,   71.25 ,   71.41 ,   71.57 ,   71.14 ,   71.57 ,       4408 ,   1607
26/11/24 ,   71.39 ,   71.26 ,   71.46 ,   71.15 ,   71.25 ,       6009 ,    291
27/11/24 ,   71.53 ,   71.27 ,   72.36 ,   70.74 ,   71.15 ,       8325 ,   1044
28/11/24 ,   70.85 ,   70.89 ,   71.69 ,   70.27 ,   71.09 ,       4497 ,    403
29/11/24 ,   71.86 ,   71.18 ,   71.86 ,   70.85 ,   70.85 ,        940 ,     33
02/12/24 ,   71.21 ,   70.95 ,   71.86 ,   70.60 ,   71.86 ,       2488 ,     62
03/12/24 ,   70.58 ,   70.47 ,   71.19 ,   70.21 ,   71.19 ,       6354 ,    286
04/12/24 ,   70.33 ,   70.27 ,   70.59 ,   67.85 ,   70.58 ,       8625 ,    178
05/12/24 ,   68.95 ,   67.84 ,   70.32 ,   66.92 ,   70.21 ,      13867 ,    615
06/12/24 ,   68.77 ,   68.91 ,   69.30 ,   68.54 ,   68.95 ,       6146 ,     77
09/12/24 ,   66.98 ,   67.42 ,   68.77 ,   66.87 ,   68.77 ,      13543 ,    182
10/12/24 ,   67.34 ,   67.01 ,   68.38 ,   66.35 ,   67.17 ,       7767 ,    151
11/12/24 ,   66.32 ,   65.46 ,   66.87 ,   65.19 ,   66.87 ,       9101 ,   1179
12/12/24 ,   67.43 ,   65.63 ,   67.43 ,   65.18 ,   65.99 ,      16440 ,    303
13/12/24 ,   65.37 ,   65.55 ,   67.30 ,   64.79 ,   66.87 ,       6940 ,    309
16/12/24 ,   65.49 ,   64.53 ,   66.85 ,   63.94 ,   65.35 ,      18641 ,    798
17/12/24 ,   63.78 ,   64.10 ,   65.96 ,   63.77 ,   65.50 ,      20515 ,    265
18/12/24 ,   63.48 ,   63.35 ,   63.85 ,   62.69 ,   63.78 ,      12639 ,    195
19/12/24 ,   63.93 ,   63.55 ,   65.34 ,   62.47 ,   63.20 ,      16582 ,    138
20/12/24 ,   66.43 ,   64.46 ,   66.43 ,   63.49 ,   63.49 ,       2696 ,     84
23/12/24 ,   66.42 ,   66.19 ,   66.43 ,   65.75 ,   66.27 ,       5694 ,     40
26/12/24 ,   66.87 ,   68.15 ,   70.23 ,   66.71 ,   66.92 ,       6007 ,   1214
27/12/24 ,   67.84 ,   67.54 ,   67.84 ,   67.34 ,   67.69 ,       5764 ,     27
30/12/24 ,   68.64 ,   68.47 ,   69.15 ,   67.82 ,   67.84 ,        468 ,     35
02/01/25 ,   69.19 ,   69.24 ,   69.74 ,   69.18 ,   69.74 ,        435 ,     13
03/01/25 ,   68.68 ,   69.40 ,   70.23 ,   68.68 ,   69.66 ,        953 ,     41
06/01/25 ,   67.37 ,   67.62 ,   68.93 ,   67.31 ,   67.31 ,       2177 ,     57
07/01/25 ,   67.26 ,   67.14 ,   67.37 ,   66.35 ,   67.34 ,       2685 ,    575
08/01/25 ,   66.45 ,   66.61 ,   67.26 ,   66.20 ,   66.76 ,       3453 ,    207
09/01/25 ,   66.45 ,   66.64 ,   67.26 ,   66.23 ,   66.54 ,       6086 ,     50
10/01/25 ,   66.95 ,   66.65 ,   66.95 ,   66.35 ,   66.40 ,       2845 ,     50
13/01/25 ,   66.97 ,   66.91 ,   67.12 ,   66.26 ,   66.44 ,       5639 ,    271
14/01/25 ,   66.31 ,   66.80 ,   67.11 ,   66.31 ,   66.93 ,       1678 ,    210
15/01/25 ,   66.26 ,   66.34 ,   67.05 ,   66.03 ,   66.32 ,       2933 ,    191
16/01/25 ,   66.16 ,   66.33 ,   66.79 ,   66.12 ,   66.79 ,       5696 ,    465
17/01/25 ,   65.11 ,   65.28 ,   66.60 ,   65.10 ,   66.60 ,       6911 ,    297
20/01/25 ,   65.68 ,   65.29 ,   66.24 ,   63.80 ,   63.80 ,       5356 ,    540
21/01/25 ,   65.69 ,   65.47 ,   66.10 ,   65.10 ,   65.68 ,       8614 ,   1212
22/01/25 ,   65.27 ,   65.11 ,   65.95 ,   64.65 ,   65.26 ,       9418 ,    915
23/01/25 ,   64.88 ,   64.57 ,   65.59 ,   63.83 ,   65.27 ,       3791 ,    664
24/01/25 ,   66.07 ,   65.06 ,   66.10 ,   64.01 ,   64.87 ,      13786 ,   1149
27/01/25 ,   66.61 ,   66.26 ,   66.61 ,   66.01 ,   66.01 ,       3968 ,   1613
28/01/25 ,   66.10 ,   66.05 ,   66.10 ,   66.01 ,   66.10 ,       5371 ,   1833
29/01/25 ,   66.54 ,   66.19 ,   66.61 ,   66.01 ,   66.55 ,       5177 ,    729
30/01/25 ,   66.61 ,   66.28 ,   66.61 ,   66.01 ,   66.01 ,      17811 ,   1002
31/01/25 ,   67.04 ,   66.74 ,   67.04 ,   66.56 ,   66.61 ,       3819 ,   1322
03/02/25 ,   66.26 ,   66.00 ,   67.04 ,   65.61 ,   67.04 ,       5944 ,    391
04/02/25 ,   66.55 ,   66.27 ,   67.82 ,   65.86 ,   66.26 ,      24848 ,    112
05/02/25 ,   66.29 ,   65.84 ,   67.36 ,   65.21 ,   65.86 ,       9350 ,   2151
06/02/25 ,   66.63 ,   66.25 ,   67.20 ,   65.49 ,   66.83 ,       5053 ,    560
07/02/25 ,   66.55 ,   66.44 ,   67.47 ,   66.00 ,   66.13 ,       8623 ,    786
10/02/25 ,   66.53 ,   66.38 ,   67.87 ,   66.00 ,   67.87 ,       6027 ,    635
11/02/25 ,   66.81 ,   66.56 ,   66.88 ,   66.22 ,   66.70 ,       5197 ,    259
12/02/25 ,   67.07 ,   66.88 ,   68.38 ,   66.00 ,   66.81 ,       4996 ,    311
13/02/25 ,   67.14 ,   66.57 ,   67.70 ,   66.00 ,   66.34 ,      10435 ,    996
14/02/25 ,   67.14 ,   66.99 ,   67.70 ,   66.79 ,   67.70 ,      17675 ,   1137
17/02/25 ,   67.37 ,   67.65 ,   70.18 ,   66.80 ,   67.70 ,      17114 ,   1038
18/02/25 ,   68.50 ,   68.59 ,   70.95 ,   68.08 ,   68.08 ,       7889 ,   1141
19/02/25 ,   67.88 ,   67.62 ,   68.51 ,   67.07 ,   68.50 ,      11276 ,   1033
20/02/25 ,   68.08 ,   67.72 ,   68.41 ,   67.21 ,   68.07 ,      12687 ,   1206
21/02/25 ,   68.51 ,   68.40 ,   68.51 ,   68.06 ,   68.08 ,       6229 ,    192
24/02/25 ,   71.08 ,   70.04 ,   73.37 ,   68.51 ,   68.51 ,      15099 ,    816
25/02/25 ,   74.19 ,   72.28 ,   74.48 ,   69.64 ,   71.08 ,      19948 ,   1560
26/02/25 ,   71.95 ,   73.21 ,   74.23 ,   71.20 ,   71.91 ,      10438 ,    874
27/02/25 ,   72.33 ,   73.41 ,   74.23 ,   71.95 ,   71.95 ,       8843 ,    369
28/02/25 ,   71.71 ,   72.50 ,   73.73 ,   71.71 ,   73.73 ,       3271 ,     90
05/03/25 ,   70.92 ,   70.39 ,   71.48 ,   69.69 ,   69.69 ,       1662 ,     69
06/03/25 ,   72.47 ,   71.23 ,   75.07 ,   70.32 ,   71.31 ,       9284 ,    424
07/03/25 ,   73.91 ,   72.92 ,   75.11 ,   71.88 ,   73.23 ,       4973 ,    295
10/03/25 ,   73.91 ,   73.90 ,   75.68 ,   72.88 ,   73.90 ,       3078 ,    347
11/03/25 ,   72.86 ,   74.00 ,   76.27 ,   72.86 ,   73.91 ,       4140 ,    280
12/03/25 ,   72.81 ,   73.28 ,   74.03 ,   72.08 ,   72.87 ,       6679 ,    452
13/03/25 ,   73.03 ,   73.35 ,   74.42 ,   72.45 ,   73.54 ,       3694 ,    173
14/03/25 ,   73.18 ,   73.65 ,   74.47 ,   72.87 ,   74.47 ,       5145 ,    309
17/03/25 ,   74.13 ,   73.53 ,   74.14 ,   72.90 ,   73.83 ,       4181 ,    553
18/03/25 ,   74.89 ,   74.64 ,   75.06 ,   74.10 ,   74.10 ,       2564 ,     81
19/03/25 ,   76.43 ,   75.47 ,   76.65 ,   74.86 ,   74.86 ,       3989 ,     62
20/03/25 ,   75.81 ,   75.47 ,   76.40 ,   75.07 ,   76.40 ,       1662 ,     46
21/03/25 ,   75.04 ,   75.38 ,   76.25 ,   73.71 ,   76.25 ,       6456 ,    259
24/03/25 ,   75.02 ,   75.90 ,   76.73 ,   74.23 ,   75.62 ,      11418 ,    478
25/03/25 ,   76.24 ,   76.08 ,   76.25 ,   75.66 ,   76.24 ,       3849 ,    149
26/03/25 ,   75.80 ,   76.00 ,   76.23 ,   75.80 ,   76.23 ,       1745 ,    120
27/03/25 ,   76.74 ,   75.72 ,   76.74 ,   74.58 ,   75.78 ,       5249 ,    284
28/03/25 ,   76.75 ,   76.89 ,   77.15 ,   76.73 ,   76.73 ,       5739 ,    285
31/03/25 ,   76.97 ,   76.75 ,   76.98 ,   76.74 ,   76.75 ,      10196 ,    316
01/04/25 ,   77.05 ,   77.29 ,   80.17 ,   77.03 ,   77.69 ,       2288 ,    111
02/04/25 ,   77.07 ,   76.97 ,   77.25 ,   76.21 ,   77.22 ,       4355 ,    286
03/04/25 ,   77.69 ,   77.14 ,   77.69 ,   77.05 ,   77.05 ,       1997 ,     67
04/04/25 ,   77.32 ,   77.25 ,   77.68 ,   77.22 ,   77.68 ,       1313 ,     23
07/04/25 ,   77.12 ,   76.64 ,   77.29 ,   75.97 ,   76.55 ,        662 ,     13
08/04/25 ,   76.91 ,   76.93 ,   77.23 ,   76.90 ,   76.93 ,        684 ,     36
09/04/25 ,   76.29 ,   75.80 ,   76.91 ,   74.98 ,   76.91 ,       3075 ,    108
10/04/25 ,   75.49 ,   75.35 ,   75.85 ,   74.86 ,   75.20 ,       1444 ,    185
11/04/25 ,   76.10 ,   76.15 ,   77.06 ,   75.85 ,   76.10 ,       2324 ,    113
14/04/25 ,   75.60 ,   75.74 ,   77.11 ,   75.08 ,   76.10 ,       4701 ,    487
15/04/25 ,   75.34 ,   75.92 ,   77.15 ,   75.25 ,   75.95 ,       3186 ,    242
16/04/25 ,   76.27 ,   76.00 ,   77.51 ,   75.27 ,   75.32 ,      11067 ,   1026
17/04/25 ,   78.79 ,   77.06 ,   78.80 ,   76.27 ,   76.27 ,       2504 ,    537
22/04/25 ,   77.13 ,   77.08 ,   78.77 ,   76.93 ,   78.77 ,       2133 ,   1155
23/04/25 ,   76.87 ,   77.30 ,   78.07 ,   76.83 ,   77.13 ,       3948 ,    757
24/04/25 ,   76.90 ,   77.20 ,   78.07 ,   76.89 ,   77.47 ,       2321 ,    381
25/04/25 ,   77.75 ,   77.56 ,   78.26 ,   76.96 ,   76.96 ,       1773 ,     71
28/04/25 ,   77.31 ,   77.67 ,   78.14 ,   77.31 ,   77.64 ,       1547 ,    141
29/04/25 ,   79.49 ,   78.01 ,   79.49 ,   77.31 ,   77.31 ,       6192 ,    107
30/04/25 ,   78.47 ,   78.21 ,   80.32 ,   77.25 ,   79.49 ,      19783 ,   1089
02/05/25 ,   78.70 ,   78.01 ,   78.70 ,   77.45 ,   78.00 ,       3011 ,    167
05/05/25 ,   78.00 ,   78.19 ,   78.70 ,   77.59 ,   78.70 ,       2788 ,    223
06/05/25 ,   77.73 ,   77.60 ,   78.13 ,   77.33 ,   77.62 ,       2361 ,    195
07/05/25 ,   77.61 ,   77.35 ,   78.47 ,   76.71 ,   77.36 ,       6198 ,    377
08/05/25 ,   77.63 ,   77.56 ,   77.77 ,   77.28 ,   77.61 ,       1519 ,     94
09/05/25 ,   77.56 ,   77.52 ,   78.25 ,   77.06 ,   77.64 ,       3259 ,    192
12/05/25 ,   76.98 ,   77.06 ,   78.18 ,   76.54 ,   78.18 ,       5027 ,    238
13/05/25 ,   76.80 ,   76.85 ,   77.57 ,   76.30 ,   77.00 ,      19513 ,   3437
14/05/25 ,   76.53 ,   76.56 ,   77.16 ,   76.40 ,   76.96 ,       5921 ,   1468
15/05/25 ,   76.63 ,   76.54 ,   76.80 ,   76.47 ,   76.65 ,       7132 ,   1612
16/05/25 ,   76.80 ,   76.55 ,   76.89 ,   76.51 ,   76.89 ,       3311 ,   1469
19/05/25 ,   77.47 ,   77.28 ,   77.47 ,   76.80 ,   76.91 ,       3764 ,    202
20/05/25 ,   77.52 ,   77.50 ,   77.81 ,   77.06 ,   77.47 ,       1065 ,    113
21/05/25 ,   77.51 ,   77.47 ,   77.80 ,   77.37 ,   77.80 ,       2010 ,    157
22/05/25 ,   77.84 ,   77.85 ,   77.96 ,   77.52 ,   77.52 ,       2464 ,     97
23/05/25 ,   77.86 ,   77.96 ,   78.12 ,   77.86 ,   77.97 ,       1555 ,     44
26/05/25 ,   77.73 ,   77.63 ,   78.12 ,   77.39 ,   78.12 ,       4314 ,    198
27/05/25 ,   78.10 ,   77.89 ,   78.28 ,   77.68 ,   77.73 ,       4221 ,    272
28/05/25 ,   77.86 ,   77.90 ,   78.57 ,   77.63 ,   78.10 ,       2774 ,    340
29/05/25 ,   78.14 ,   78.10 ,   78.28 ,   77.86 ,   78.28 ,        753 ,    131
30/05/25 ,   78.30 ,   78.25 ,   78.52 ,   78.06 ,   78.21 ,       3558 ,    140
02/06/25 ,   78.34 ,   78.33 ,   78.91 ,   78.15 ,   78.29 ,       1852 ,    158
03/06/25 ,   78.34 ,   78.28 ,   78.38 ,   78.22 ,   78.22 ,       1462 ,     85
04/06/25 ,   79.13 ,   78.56 ,   79.15 ,   78.25 ,   78.39 ,       3932 ,    671
05/06/25 ,   78.57 ,   78.76 ,   79.37 ,   78.29 ,   79.13 ,       2667 ,    108
06/06/25 ,   79.24 ,   78.73 ,   79.36 ,   78.59 ,   79.36 ,      12489 ,    361
09/06/25 ,   78.22 ,   78.58 ,   79.28 ,   77.94 ,   79.26 ,       4821 ,    155
10/06/25 ,   78.14 ,   78.35 ,   78.84 ,   78.08 ,   78.84 ,       3411 ,    230
11/06/25 ,   77.69 ,   77.81 ,   78.48 ,   77.62 ,   78.48 ,       2305 ,    638
12/06/25 ,   77.56 ,   77.61 ,   78.12 ,   77.45 ,   77.63 ,       4047 ,    212
13/06/25 ,   77.27 ,   77.29 ,   77.82 ,   76.71 ,   77.56 ,      13362 ,    593
16/06/25 ,   78.17 ,   77.69 ,   78.17 ,   77.42 ,   77.80 ,       1941 ,    124
17/06/25 ,   77.87 ,   78.19 ,   78.50 ,   77.76 ,   77.94 ,       3277 ,    948
18/06/25 ,   78.22 ,   78.10 ,   78.51 ,   77.63 ,   78.29 ,       2332 ,    208
20/06/25 ,   78.26 ,   78.15 ,   78.62 ,   77.77 ,   78.62 ,       1315 ,    170
23/06/25 ,   78.28 ,   78.20 ,   78.48 ,   77.79 ,   77.79 ,       2849 ,    318
24/06/25 ,   78.56 ,   78.31 ,   78.56 ,   78.12 ,   78.22 ,       1587 ,     63
25/06/25 ,   78.54 ,   78.25 ,   78.56 ,   78.17 ,   78.56 ,       3993 ,    134
26/06/25 ,   78.60 ,   78.50 ,   78.62 ,   78.25 ,   78.25 ,       1570 ,    258
27/06/25 ,   78.56 ,   78.49 ,   78.58 ,   78.32 ,   78.58 ,       3465 ,   1674
30/06/25 ,   79.24 ,   78.52 ,   79.24 ,   78.46 ,   78.57 ,      20981 ,    242
01/07/25 ,   78.28 ,   78.42 ,   79.43 ,   78.12 ,   79.39 ,       9141 ,    388
02/07/25 ,   78.83 ,   78.71 ,   78.94 ,   78.33 ,   78.33 ,       2909 ,    279
03/07/25 ,   78.43 ,   78.53 ,   78.84 ,   78.28 ,   78.84 ,       4357 ,    367
04/07/25 ,   78.73 ,   78.76 ,   79.04 ,   78.47 ,   78.55 ,       3765 ,    840
07/07/25 ,   78.68 ,   79.10 ,   79.43 ,   78.57 ,   78.70 ,       5546 ,    357
08/07/25 ,   79.04 ,   79.52 ,   80.13 ,   78.71 ,   78.71 ,       7587 ,    600
09/07/25 ,   80.04 ,   79.69 ,   80.20 ,   79.04 ,   79.04 ,       2912 ,    357
10/07/25 ,   79.63 ,   79.65 ,   80.06 ,   79.29 ,   79.64 ,       6810 ,    407
11/07/25 ,   79.85 ,   79.68 ,   80.09 ,   79.38 ,   79.58 ,       5862 ,    215
14/07/25 ,   80.40 ,   80.29 ,   81.13 ,   79.76 ,   79.99 ,      11863 ,    768
15/07/25 ,   79.95 ,   80.20 ,   81.08 ,   79.78 ,   81.08 ,       1022 ,    150
16/07/25 ,   79.92 ,   79.64 ,   80.21 ,   78.76 ,   80.20 ,       3300 ,    330
17/07/25 ,   79.84 ,   79.91 ,   80.20 ,   79.63 ,   79.94 ,       4713 ,    734
18/07/25 ,   79.93 ,   79.88 ,   80.00 ,   79.61 ,   79.99 ,       3980 ,    364
21/07/25 ,   79.71 ,   79.79 ,   79.93 ,   79.70 ,   79.91 ,       1406 ,    127
22/07/25 ,   79.24 ,   79.36 ,   79.86 ,   78.95 ,   79.71 ,       2165 ,    356
23/07/25 ,   79.37 ,   79.22 ,   79.54 ,   78.70 ,   79.20 ,       3774 ,    345
24/07/25 ,   79.11 ,   79.00 ,   79.54 ,   78.70 ,   79.39 ,       4118 ,    368
25/07/25 ,   79.29 ,   79.45 ,   79.80 ,   79.20 ,   79.25 ,       1293 ,    608
28/07/25 ,   79.48 ,   79.38 ,   79.71 ,   78.70 ,   79.29 ,        722 ,     82
29/07/25 ,   79.53 ,   79.25 ,   79.57 ,   78.84 ,   79.42 ,       3742 ,    160
30/07/25 ,   79.43 ,   79.32 ,   79.43 ,   79.17 ,   79.43 ,       4322 ,     65
31/07/25 ,   79.65 ,   79.46 ,   79.65 ,   79.03 ,   79.03 ,       5292 ,    527
01/08/25 ,   79.13 ,   79.36 ,   80.35 ,   79.13 ,   80.35 ,       4873 ,     65
04/08/25 ,   79.16 ,   79.04 ,   79.63 ,   78.51 ,   79.34 ,       9794 ,    794
05/08/25 ,   79.17 ,   79.03 ,   80.32 ,   78.24 ,   80.30 ,      13510 ,   1015
06/08/25 ,   79.06 ,   79.02 ,   79.53 ,   78.63 ,   79.51 ,      11448 ,    709
07/08/25 ,   79.25 ,   79.08 ,   80.26 ,   78.64 ,   80.26 ,       7812 ,    371
08/08/25 ,   78.62 ,   79.40 ,   80.14 ,   78.62 ,   79.25 ,        692 ,    138
11/08/25 ,   78.97 ,   79.12 ,   79.41 ,   78.62 ,   78.93 ,       3646 ,    294
12/08/25 ,   78.99 ,   79.16 ,   79.32 ,   78.69 ,   79.32 ,       9519 ,    850
13/08/25 ,   78.51 ,   78.49 ,   79.29 ,   78.18 ,   78.61 ,       5530 ,    296
14/08/25 ,   78.37 ,   78.28 ,   79.25 ,   77.76 ,   79.25 ,       2838 ,    258
15/08/25 ,   78.50 ,   78.16 ,   79.15 ,   77.86 ,   79.15 ,       5319 ,    114
18/08/25 ,   78.44 ,   78.28 ,   78.89 ,   78.15 ,   78.25 ,       5199 ,    623
19/08/25 ,   77.84 ,   77.90 ,   79.14 ,   77.45 ,   79.14 ,      11793 ,    426
20/08/25 ,   77.46 ,   77.91 ,   78.49 ,   77.46 ,   77.59 ,       5936 ,    982
21/08/25 ,   77.20 ,   77.38 ,   77.92 ,   76.88 ,   77.76 ,       3194 ,    538
22/08/25 ,   76.95 ,   76.72 ,   77.20 ,   76.27 ,   77.20 ,       7862 ,   1098
25/08/25 ,   76.40 ,   76.50 ,   77.05 ,   76.30 ,   76.95 ,       5483 ,    312
26/08/25 ,   76.31 ,   76.36 ,   76.65 ,   76.27 ,   76.47 ,       6627 ,   1097
27/08/25 ,   76.92 ,   76.74 ,   77.43 ,   76.35 ,   76.40 ,       6147 ,    807
28/08/25 ,   76.63 ,   76.42 ,   76.91 ,   75.37 ,   76.47 ,      14976 ,    685
29/08/25 ,   76.89 ,   76.63 ,   77.09 ,   76.41 ,   76.65 ,       8183 ,    383
01/09/25 ,   76.23 ,   76.32 ,   77.41 ,   75.78 ,   77.41 ,       2941 ,    349
02/09/25 ,   76.40 ,   76.14 ,   76.48 ,   75.84 ,   76.23 ,       5818 ,    260
03/09/25 ,   77.17 ,   76.95 ,   77.33 ,   76.72 ,   76.72 ,       1870 ,    280
04/09/25 ,   77.04 ,   77.06 ,   77.37 ,   76.83 ,   77.17 ,       3721 ,    115
05/09/25 ,   77.33 ,   77.24 ,   77.41 ,   76.98 ,   77.04 ,       3404 ,    105
08/09/25 ,   77.82 ,   77.70 ,   78.20 ,   77.34 ,   77.34 ,       3433 ,    224
09/09/25 ,   77.49 ,   77.24 ,   77.81 ,   76.86 ,   77.80 ,       6090 ,    394
10/09/25 ,   77.41 ,   77.28 ,   77.94 ,   76.95 ,   77.79 ,       6610 ,    569
11/09/25 ,   77.54 ,   77.23 ,   77.61 ,   77.08 ,   77.12 ,       5870 ,    259
12/09/25 ,   77.79 ,   77.61 ,   77.87 ,   77.34 ,   77.54 ,       4307 ,    959
15/09/25 ,   78.08 ,   78.00 ,   78.37 ,   77.79 ,   77.79 ,       2511 ,    194
16/09/25 ,   78.27 ,   78.53 ,   79.09 ,   78.01 ,   78.49 ,       2986 ,    357
17/09/25 ,   78.60 ,   78.46 ,   79.04 ,   78.10 ,   78.27 ,       3143 ,    225
18/09/25 ,   78.20 ,   78.26 ,   78.70 ,   78.20 ,   78.64 ,       4869 ,    342
19/09/25 ,   78.14 ,   78.21 ,   78.53 ,   78.12 ,   78.13 ,       2909 ,    331
22/09/25 ,   78.34 ,   78.29 ,   78.50 ,   78.13 ,   78.15 ,       1416 ,    368
23/09/25 ,   78.65 ,   78.32 ,   79.00 ,   78.13 ,   78.13 ,       7805 ,    150
24/09/25 ,   78.86 ,   78.70 ,   79.27 ,   78.45 ,   79.03 ,       2787 ,    252
25/09/25 ,   78.70 ,   78.62 ,   79.22 ,   78.50 ,   78.85 ,       2756 ,    450
26/09/25 ,   78.96 ,   78.73 ,   78.97 ,   78.50 ,   78.50 ,       6111 ,    222
29/09/25 ,   80.22 ,   79.90 ,   80.71 ,   79.24 ,   79.45 ,      12174 ,    599
30/09/25 ,   80.43 ,   80.37 ,   80.53 ,   80.02 ,   80.21 ,       3903 ,    173
01/10/25 ,   80.73 ,   80.38 ,   80.73 ,   80.14 ,   80.39 ,       7345 ,    332
02/10/25 ,   80.39 ,   80.72 ,   81.08 ,   80.39 ,   80.40 ,       2259 ,    133
03/10/25 ,   80.71 ,   80.36 ,   80.71 ,   80.16 ,   80.32 ,       1811 ,    113
06/10/25 ,   80.39 ,   80.89 ,   81.48 ,   80.39 ,   80.86 ,       4339 ,    151
07/10/25 ,   80.44 ,   80.79 ,   81.61 ,   80.27 ,   81.16 ,       2242 ,    166
08/10/25 ,   80.39 ,   80.32 ,   80.53 ,   80.07 ,   80.44 ,       3092 ,    263
09/10/25 ,   80.25 ,   80.29 ,   80.44 ,   80.24 ,   80.38 ,       1030 ,     38
10/10/25 ,   80.04 ,   80.25 ,   80.62 ,   79.97 ,   80.26 ,       4475 ,    424
13/10/25 ,   79.31 ,   79.55 ,   80.41 ,   79.00 ,   80.41 ,       7113 ,    826
14/10/25 ,   79.41 ,   79.52 ,   80.11 ,   79.20 ,   79.57 ,       6286 ,    864
15/10/25 ,   79.85 ,   79.75 ,   80.15 ,   79.19 ,   79.41 ,       3995 ,    573
16/10/25 ,   79.99 ,   80.20 ,   80.77 ,   79.79 ,   79.79 ,       1877 ,    606
17/10/25 ,   80.63 ,   80.68 ,   80.92 ,   80.52 ,   80.56 ,       1178 ,    122
20/10/25 ,   80.59 ,   80.50 ,   80.91 ,   79.99 ,   80.91 ,       4447 ,    683
21/10/25 ,   79.93 ,   80.11 ,   80.39 ,   79.62 ,   80.39 ,       6311 ,    918
22/10/25 ,   80.57 ,   79.99 ,   80.57 ,   79.67 ,   79.67 ,       3747 ,    465
23/10/25 ,   80.13 ,   80.29 ,   80.39 ,   79.67 ,   79.67 ,       1426 ,    477
24/10/25 ,   79.78 ,   80.06 ,   80.37 ,   79.72 ,   80.30 ,       4124 ,    670
27/10/25 ,   79.68 ,   79.68 ,   80.43 ,   79.30 ,   79.78 ,      10235 ,   2190
28/10/25 ,   80.15 ,   79.74 ,   80.52 ,   79.41 ,   79.68 ,       3567 ,    636
29/10/25 ,   80.14 ,   80.03 ,   80.57 ,   79.68 ,   80.56 ,       2077 ,    421
30/10/25 ,   80.53 ,   80.40 ,   80.56 ,   79.90 ,   79.90 ,       1821 ,    354
31/10/25 ,   80.21 ,   80.57 ,   81.21 ,   80.13 ,   80.53 ,       3523 ,    514
03/11/25 ,   80.49 ,   79.90 ,   81.35 ,   79.01 ,   80.16 ,       7061 ,    580
04/11/25 ,   79.34 ,   80.17 ,   80.56 ,   79.34 ,   80.56 ,       2424 ,    414
05/11/25 ,   79.92 ,   79.79 ,   80.55 ,   79.36 ,   79.45 ,       4586 ,    609
06/11/25 ,   80.04 ,   80.13 ,   80.57 ,   79.71 ,   80.29 ,       6208 ,    738
07/11/25 ,   80.28 ,   80.12 ,   80.30 ,   79.71 ,   80.04 ,       1688 ,    465
10/11/25 ,   80.30 ,   79.87 ,   80.30 ,   79.34 ,   79.77 ,      14524 ,    799
11/11/25 ,   80.08 ,   80.12 ,   80.47 ,   79.40 ,   80.30 ,       5870 ,    671
12/11/25 ,   79.95 ,   80.27 ,   81.31 ,   79.94 ,   80.09 ,       8789 ,   1048
13/11/25 ,   80.14 ,   80.57 ,   81.18 ,   80.14 ,   80.30 ,       3078 ,    305
14/11/25 ,   80.63 ,   80.53 ,   81.21 ,   80.30 ,   80.65 ,       6909 ,    889
17/11/25 ,   80.75 ,   80.71 ,   80.89 ,   80.38 ,   80.88 ,       2321 ,    404
18/11/25 ,   82.20 ,   81.07 ,   82.20 ,   80.47 ,   80.75 ,       6348 ,    691
19/11/25 ,   81.06 ,   81.09 ,   82.18 ,   80.33 ,   82.18 ,       4734 ,    623
21/11/25 ,   81.25 ,   81.40 ,   82.00 ,   81.06 ,   81.06 ,       2658 ,    504
24/11/25 ,   80.58 ,   80.61 ,   81.25 ,   80.43 ,   81.25 ,      10758 ,    831
25/11/25 ,   80.68 ,   80.53 ,   80.76 ,   80.33 ,   80.75 ,       3826 ,    761
26/11/25 ,   80.64 ,   80.57 ,   81.24 ,   80.16 ,   80.68 ,       4430 ,    590
27/11/25 ,   80.85 ,   80.73 ,   81.13 ,   80.19 ,   80.47 ,      13276 ,   1142
28/11/25 ,   82.05 ,   81.51 ,   82.68 ,   81.01 ,   81.16 ,       6037 ,    458
01/12/25 ,   81.11 ,   81.92 ,   82.93 ,   80.52 ,   82.93 ,       4219 ,    701
02/12/25 ,   81.69 ,   81.57 ,   82.04 ,   81.12 ,   81.64 ,       5689 ,    454
03/12/25 ,   82.11 ,   81.77 ,   82.12 ,   81.31 ,   81.69 ,       5631 ,    704
04/12/25 ,   82.64 ,   82.43 ,   83.01 ,   81.73 ,   81.73 ,       2733 ,    551
05/12/25 ,   83.08 ,   82.87 ,   83.08 ,   82.59 ,   82.63 ,       3782 ,    546
08/12/25 ,   82.12 ,   81.99 ,   83.08 ,   81.70 ,   81.73 ,      11718 ,   1069
09/12/25 ,   82.06 ,   81.88 ,   82.98 ,   81.65 ,   81.88 ,       7428 ,   1266
10/12/25 ,   81.67 ,   81.82 ,   82.21 ,   81.67 ,   82.06 ,       3864 ,    891
11/12/25 ,   81.92 ,   81.98 ,   83.03 ,   81.67 ,   83.03 ,       4146 ,    596
12/12/25 ,   81.63 ,   81.54 ,   81.96 ,   81.20 ,   81.92 ,       3392 ,    479
15/12/25 ,   81.37 ,   81.40 ,   81.68 ,   81.17 ,   81.63 ,       6322 ,    782
16/12/25 ,   81.09 ,   81.00 ,   81.63 ,   80.79 ,   81.16 ,       4095 ,    586
17/12/25 ,   80.98 ,   80.79 ,   81.55 ,   80.39 ,   81.13 ,       6244 ,    865
18/12/25 ,   81.00 ,   80.73 ,   81.09 ,   80.37 ,   80.37 ,       1203 ,    408
19/12/25 ,   81.52 ,   81.30 ,   81.68 ,   80.87 ,   81.13 ,       6887 ,    882
22/12/25 ,   82.12 ,   81.96 ,   82.15 ,   81.38 ,   81.52 ,       3647 ,    410
23/12/25 ,   82.23 ,   82.12 ,   82.53 ,   81.67 ,   82.12 ,      14365 ,    860
26/12/25 ,   82.56 ,   82.45 ,   82.59 ,   82.02 ,   82.23 ,       1432 ,    324
29/12/25 ,   82.32 ,   82.47 ,   82.88 ,   82.31 ,   82.56 ,       3767 ,    289
30/12/25 ,   82.49 ,   82.40 ,   82.51 ,   82.26 ,   82.32 ,       2417 ,    326
02/01/26 ,   83.08 ,   82.93 ,   83.31 ,   82.61 ,   83.31 ,       1179 ,    223
05/01/26 ,   83.25 ,   82.97 ,   83.53 ,   82.50 ,   83.08 ,       2664 ,    551
06/01/26 ,   84.38 ,   83.83 ,   84.55 ,   83.07 ,   84.55 ,      15414 ,    738
07/01/26 ,   85.00 ,   84.57 ,   85.22 ,   83.33 ,   85.22 ,       1878 ,    457
08/01/26 ,   85.40 ,   85.23 ,   85.70 ,   85.03 ,   85.03 ,       2448 ,    447
09/01/26 ,   85.83 ,   85.59 ,   85.86 ,   85.48 ,   85.76 ,       2865 ,    478
12/01/26 ,   86.07 ,   85.91 ,   86.14 ,   85.64 ,   86.01 ,       2049 ,    444
13/01/26 ,   86.41 ,   86.22 ,   86.49 ,   86.06 ,   86.07 ,       1732 ,    399
14/01/26 ,   86.17 ,   86.19 ,   86.50 ,   85.81 ,   86.41 ,       2785 ,    361
15/01/26 ,   85.27 ,   85.05 ,   86.25 ,   84.39 ,   86.25 ,       8029 ,    757
16/01/26 ,   84.93 ,   84.87 ,   85.27 ,   84.41 ,   85.27 ,       3434 ,   1217
19/01/26 ,   84.43 ,   84.48 ,   85.27 ,   84.01 ,   85.27 ,       5495 ,   1206
20/01/26 ,   84.47 ,   84.43 ,   84.90 ,   84.12 ,   84.90 ,       4858 ,    558
21/01/26 ,   84.89 ,   84.57 ,   84.94 ,   84.09 ,   84.94 ,       9936 ,   1003
22/01/26 ,   84.89 ,   84.68 ,   85.16 ,   84.45 ,   85.14 ,       6143 ,   1198
23/01/26 ,   86.20 ,   85.26 ,   86.20 ,   84.81 ,   85.14 ,       5484 ,    826
26/01/26 ,   86.49 ,   86.15 ,   86.49 ,   85.86 ,   86.20 ,       2954 ,    527
27/01/26 ,   86.50 ,   86.18 ,   86.50 ,   85.91 ,   86.49 ,       2936 ,   1001
28/01/26 ,   87.11 ,   86.90 ,   87.47 ,   86.01 ,   86.01 ,       4566 ,    533
29/01/26 ,   87.29 ,   86.96 ,   87.82 ,   86.28 ,   87.33 ,       4206 ,    822
30/01/26 ,   88.31 ,   88.00 ,   88.31 ,   87.72 ,   87.72 ,       1999 ,    204
02/02/26 ,   88.48 ,   88.05 ,   89.11 ,   87.44 ,   87.62 ,       1761 ,    981
03/02/26 ,   88.12 ,   88.44 ,   89.02 ,   87.62 ,   87.62 ,       3730 ,    646
04/02/26 ,   86.64 ,   87.43 ,   88.66 ,   86.19 ,   88.12 ,       4550 ,    530
05/02/26 ,   86.30 ,   86.29 ,   86.97 ,   85.52 ,   86.16 ,       7499 ,   1033
06/02/26 ,   86.14 ,   86.27 ,   86.94 ,   85.68 ,   86.94 ,       3574 ,    568
09/02/26 ,   86.38 ,   86.01 ,   86.41 ,   85.77 ,   85.94 ,       3940 ,    538
10/02/26 ,   85.97 ,   86.06 ,   86.41 ,   85.84 ,   86.41 ,       2604 ,   1009
11/02/26 ,   85.64 ,   85.66 ,   86.04 ,   85.46 ,   86.04 ,       5028 ,    732
12/02/26 ,   85.28 ,   85.30 ,   85.65 ,   84.92 ,   85.41 ,       5793 ,    782
13/02/26 ,   85.54 ,   85.45 ,   86.04 ,   84.90 ,   85.28 ,       6881 ,    768
18/02/26 ,   86.62 ,   85.30 ,   86.62 ,   84.76 ,   85.34 ,       3620 ,    473
19/02/26 ,   85.35 ,   85.84 ,   86.84 ,   85.31 ,   86.62 ,      10156 ,    848
20/02/26 ,   86.40 ,   86.03 ,   86.73 ,   85.46 ,   85.46 ,       5887 ,    691
23/02/26 ,   86.33 ,   85.92 ,   86.42 ,   85.50 ,   86.40 ,      44628 ,   2508
24/02/26 ,   86.14 ,   85.80 ,   86.33 ,   85.50 ,   86.33 ,      15147 ,   1239
25/02/26 ,   86.12 ,   85.69 ,   86.69 ,   85.48 ,   86.13 ,      17802 ,   1864
26/02/26 ,   86.41 ,   86.09 ,   86.47 ,   85.65 ,   86.22 ,      12784 ,   4044
27/02/26 ,   86.23 ,   86.19 ,   86.51 ,   85.70 ,   86.43 ,       7332 ,   1698
02/03/26 ,   85.95 ,   85.97 ,   86.35 ,   85.59 ,   85.59 ,       2488 ,    422
03/03/26 ,   85.79 ,   85.30 ,   86.45 ,   84.64 ,   86.45 ,       7289 ,    848
04/03/26 ,   86.08 ,   85.87 ,   86.40 ,   85.13 ,   85.99 ,       6794 ,    670
05/03/26 ,   85.87 ,   85.34 ,   86.19 ,   85.03 ,   86.00 ,       9325 ,   1750
06/03/26 ,   85.47 ,   85.56 ,   85.85 ,   85.05 ,   85.05 ,       3295 ,    642