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

29/12/20 ,   45.11 ,   44.43 ,   45.21 ,   42.03 ,   45.21 ,      61059 ,   2609
30/12/20 ,   45.11 ,   45.05 ,   45.11 ,   44.66 ,   45.11 ,      12047 ,    268
04/01/21 ,   44.95 ,   45.02 ,   45.11 ,   44.87 ,   45.02 ,      15976 ,   1288
05/01/21 ,   44.89 ,   44.97 ,   45.11 ,   44.89 ,   44.96 ,      30185 ,   2209
06/01/21 ,   45.10 ,   45.07 ,   45.11 ,   44.90 ,   44.90 ,      10926 ,     80
07/01/21 ,   45.03 ,   45.01 ,   45.11 ,   44.19 ,   45.02 ,      29971 ,   2192
08/01/21 ,   45.55 ,   45.26 ,   46.23 ,   44.18 ,   45.11 ,      35330 ,    539
11/01/21 ,   45.11 ,   45.24 ,   45.67 ,   45.11 ,   45.55 ,      29823 ,    996
12/01/21 ,   45.55 ,   45.28 ,   45.55 ,   45.11 ,   45.35 ,      23139 ,    511
13/01/21 ,   45.88 ,   45.73 ,   46.03 ,   45.18 ,   45.52 ,      23984 ,   1270
14/01/21 ,   45.11 ,   45.32 ,   46.03 ,   45.11 ,   45.57 ,      24389 ,   1364
15/01/21 ,   45.17 ,   45.35 ,   45.79 ,   45.12 ,   45.12 ,      22573 ,    296
18/01/21 ,   45.21 ,   45.14 ,   45.70 ,   44.26 ,   45.17 ,      22512 ,    682
19/01/21 ,   45.88 ,   45.52 ,   46.42 ,   44.65 ,   45.50 ,      30803 ,    428
20/01/21 ,   46.98 ,   45.76 ,   46.99 ,   45.17 ,   45.46 ,      31313 ,    628
21/01/21 ,   45.55 ,   46.23 ,   47.14 ,   45.37 ,   46.54 ,      32498 ,    953
22/01/21 ,   45.84 ,   45.50 ,   45.94 ,   45.26 ,   45.55 ,      12529 ,    186
26/01/21 ,   44.65 ,   45.01 ,   45.55 ,   44.65 ,   45.35 ,      40710 ,   1265
27/01/21 ,   44.68 ,   44.80 ,   45.35 ,   44.65 ,   44.66 ,      19558 ,    780
28/01/21 ,   44.65 ,   44.55 ,   44.96 ,   44.22 ,   44.72 ,      39453 ,   2108
29/01/21 ,   44.83 ,   44.83 ,   45.46 ,   44.25 ,   44.65 ,      39191 ,   2305
01/02/21 ,   44.65 ,   45.05 ,   45.63 ,   44.65 ,   44.83 ,      34438 ,   1217
02/02/21 ,   44.75 ,   44.87 ,   45.31 ,   44.65 ,   45.02 ,      14600 ,    383
03/02/21 ,   45.68 ,   45.36 ,   46.23 ,   44.75 ,   44.75 ,      29471 ,   1877
04/02/21 ,   45.46 ,   45.50 ,   45.78 ,   45.19 ,   45.78 ,      19007 ,   1295
05/02/21 ,   45.75 ,   45.52 ,   45.78 ,   45.22 ,   45.22 ,      17322 ,   1104
08/02/21 ,   45.55 ,   45.44 ,   45.75 ,   45.16 ,   45.75 ,      26901 ,   1655
09/02/21 ,   45.35 ,   45.43 ,   45.55 ,   45.18 ,   45.55 ,      32807 ,   1531
10/02/21 ,   44.90 ,   45.22 ,   45.54 ,   44.90 ,   45.36 ,      27672 ,   1316
11/02/21 ,   45.07 ,   45.13 ,   45.39 ,   44.91 ,   45.11 ,      18516 ,    599
12/02/21 ,   44.65 ,   45.07 ,   45.28 ,   44.65 ,   45.07 ,      17317 ,    323
17/02/21 ,   44.89 ,   44.85 ,   45.11 ,   44.65 ,   44.75 ,      17539 ,    378
18/02/21 ,   45.55 ,   45.15 ,   45.55 ,   44.65 ,   44.71 ,      42636 ,   1168
19/02/21 ,   45.45 ,   45.37 ,   45.55 ,   45.09 ,   45.52 ,       8239 ,    420
22/02/21 ,   44.65 ,   44.85 ,   45.29 ,   44.24 ,   45.29 ,      43726 ,   1853
23/02/21 ,   44.67 ,   44.83 ,   45.11 ,   44.65 ,   44.97 ,      27939 ,    766
24/02/21 ,   44.42 ,   44.51 ,   44.96 ,   42.92 ,   44.66 ,      55804 ,   3222
25/02/21 ,   44.65 ,   44.22 ,   45.01 ,   43.18 ,   43.18 ,      33795 ,    601
26/02/21 ,   42.87 ,   43.65 ,   44.65 ,   41.96 ,   44.44 ,      45834 ,   1240
01/03/21 ,   42.19 ,   41.64 ,   43.96 ,   39.86 ,   43.08 ,     100128 ,   2455
02/03/21 ,   42.46 ,   41.53 ,   44.18 ,   40.42 ,   42.27 ,      87250 ,   5558
03/03/21 ,   44.83 ,   43.39 ,   45.02 ,   41.54 ,   42.48 ,      29850 ,   1079
04/03/21 ,   45.01 ,   44.28 ,   45.02 ,   43.75 ,   44.18 ,      24773 ,    558
05/03/21 ,   44.57 ,   44.50 ,   44.65 ,   43.96 ,   44.65 ,      14297 ,    217
08/03/21 ,   44.37 ,   44.18 ,   44.74 ,   42.93 ,   44.58 ,      22201 ,    406
09/03/21 ,   44.00 ,   43.73 ,   44.61 ,   43.31 ,   44.61 ,      18898 ,    927
10/03/21 ,   45.11 ,   44.05 ,   45.11 ,   43.52 ,   44.00 ,      19195 ,   1156
11/03/21 ,   43.75 ,   44.12 ,   45.07 ,   43.75 ,   44.65 ,      10166 ,    181
12/03/21 ,   43.52 ,   44.02 ,   44.66 ,   43.52 ,   44.12 ,      19702 ,   1332
15/03/21 ,   43.08 ,   43.96 ,   44.38 ,   43.08 ,   43.52 ,      17156 ,    333
16/03/21 ,   43.86 ,   43.50 ,   43.95 ,   43.08 ,   43.52 ,      25066 ,    689
17/03/21 ,   44.05 ,   43.90 ,   44.19 ,   43.52 ,   43.53 ,       6468 ,    428
18/03/21 ,   43.35 ,   43.64 ,   44.00 ,   43.35 ,   44.00 ,      21526 ,   1049
19/03/21 ,   43.52 ,   43.95 ,   44.65 ,   43.52 ,   43.52 ,      20007 ,   1403
22/03/21 ,   43.32 ,   43.55 ,   44.13 ,   43.32 ,   43.63 ,      29344 ,   2167
23/03/21 ,   44.43 ,   43.60 ,   44.45 ,   43.32 ,   43.52 ,      34187 ,    810
24/03/21 ,   43.64 ,   44.02 ,   44.65 ,   43.52 ,   44.44 ,      12676 ,    361
25/03/21 ,   43.76 ,   43.93 ,   44.70 ,   43.59 ,   43.61 ,      22259 ,   1119
26/03/21 ,   43.75 ,   43.76 ,   44.00 ,   43.52 ,   43.60 ,      24877 ,    618
29/03/21 ,   43.75 ,   43.77 ,   44.15 ,   43.22 ,   44.00 ,      22146 ,    338
30/03/21 ,   43.75 ,   43.78 ,   44.00 ,   43.75 ,   43.76 ,      17389 ,    319
31/03/21 ,   43.77 ,   44.13 ,   45.29 ,   43.32 ,   43.50 ,      60036 ,   2766
01/04/21 ,   44.08 ,   43.96 ,   44.43 ,   43.75 ,   43.75 ,      40890 ,    898
05/04/21 ,   43.75 ,   43.86 ,   45.03 ,   43.52 ,   44.00 ,      20332 ,    535
06/04/21 ,   44.00 ,   43.92 ,   44.38 ,   43.76 ,   43.76 ,       7995 ,    175
07/04/21 ,   44.43 ,   44.08 ,   44.43 ,   43.76 ,   44.00 ,      17305 ,    435
08/04/21 ,   43.75 ,   43.93 ,   44.65 ,   43.75 ,   44.43 ,      25641 ,   1502
09/04/21 ,   43.75 ,   43.96 ,   44.44 ,   43.75 ,   43.76 ,      13008 ,    301
12/04/21 ,   44.10 ,   43.83 ,   44.15 ,   43.70 ,   43.70 ,      15583 ,    359
13/04/21 ,   43.75 ,   43.91 ,   44.04 ,   43.75 ,   43.89 ,      30799 ,   1018
14/04/21 ,   43.75 ,   43.85 ,   44.00 ,   43.75 ,   44.00 ,      11862 ,    355
15/04/21 ,   43.75 ,   43.83 ,   43.96 ,   43.64 ,   43.76 ,      30558 ,   2429
16/04/21 ,   43.87 ,   43.82 ,   43.99 ,   43.52 ,   43.76 ,      35174 ,   1326
19/04/21 ,   43.75 ,   43.70 ,   43.87 ,   43.34 ,   43.75 ,      37529 ,   1389
20/04/21 ,   44.45 ,   43.89 ,   44.45 ,   43.53 ,   43.76 ,      23833 ,    593
22/04/21 ,   44.64 ,   44.26 ,   44.64 ,   43.82 ,   44.03 ,      17945 ,    425
23/04/21 ,   43.77 ,   44.10 ,   44.65 ,   43.75 ,   44.25 ,      22019 ,   1103
26/04/21 ,   44.10 ,   44.00 ,   44.26 ,   43.54 ,   43.77 ,      22871 ,    934
27/04/21 ,   44.04 ,   44.15 ,   44.61 ,   44.00 ,   44.10 ,      25765 ,   1153
28/04/21 ,   44.50 ,   44.43 ,   44.83 ,   43.88 ,   44.02 ,      27539 ,   1168
29/04/21 ,   44.51 ,   44.19 ,   44.65 ,   43.84 ,   44.45 ,      17136 ,    600
30/04/21 ,   44.38 ,   44.05 ,   44.51 ,   43.78 ,   44.51 ,      30132 ,   2382
03/05/21 ,   44.00 ,   44.02 ,   44.39 ,   43.78 ,   44.39 ,      19462 ,   1457
04/05/21 ,   44.43 ,   43.96 ,   44.43 ,   43.48 ,   44.02 ,      22473 ,    634
05/05/21 ,   44.00 ,   44.02 ,   44.19 ,   43.83 ,   43.86 ,      12451 ,    651
06/05/21 ,   43.96 ,   44.05 ,   44.43 ,   43.86 ,   43.86 ,      21130 ,   2260
07/05/21 ,   43.75 ,   43.85 ,   44.21 ,   43.16 ,   43.96 ,      47070 ,   1691
10/05/21 ,   44.05 ,   43.96 ,   44.19 ,   43.18 ,   44.19 ,      21414 ,    996
11/05/21 ,   44.22 ,   44.00 ,   44.38 ,   43.77 ,   44.05 ,      12052 ,    588
12/05/21 ,   43.96 ,   43.97 ,   44.43 ,   43.68 ,   44.01 ,      15191 ,    546
13/05/21 ,   43.52 ,   43.59 ,   44.10 ,   43.40 ,   44.10 ,      27433 ,    568
14/05/21 ,   43.31 ,   43.54 ,   44.01 ,   43.31 ,   43.53 ,      69492 ,   2686
17/05/21 ,   44.89 ,   44.05 ,   45.15 ,   40.31 ,   43.67 ,      48925 ,   2592
18/05/21 ,   44.43 ,   44.73 ,   45.30 ,   44.28 ,   44.33 ,      25205 ,    639
19/05/21 ,   44.11 ,   44.71 ,   45.15 ,   43.83 ,   45.11 ,      17954 ,    704
20/05/21 ,   43.87 ,   44.01 ,   44.85 ,   43.52 ,   44.12 ,      21420 ,    654
21/05/21 ,   43.71 ,   43.73 ,   44.35 ,   43.16 ,   44.35 ,      13697 ,    840
24/05/21 ,   42.80 ,   43.17 ,   44.02 ,   42.60 ,   43.72 ,      20651 ,   1332
25/05/21 ,   44.90 ,   43.99 ,   44.90 ,   42.18 ,   42.86 ,      35081 ,   1872
26/05/21 ,   46.06 ,   46.08 ,   46.97 ,   43.91 ,   44.90 ,     194237 ,   6840
27/05/21 ,   45.80 ,   45.81 ,   46.69 ,   44.80 ,   45.83 ,      97128 ,   4694
28/05/21 ,   44.50 ,   44.70 ,   45.82 ,   44.50 ,   45.82 ,      10130 ,    642
31/05/21 ,   45.15 ,   44.35 ,   45.15 ,   43.61 ,   45.15 ,      17700 ,   1967
01/06/21 ,   43.95 ,   44.00 ,   44.61 ,   43.63 ,   44.36 ,      23343 ,    651
02/06/21 ,   43.35 ,   43.50 ,   44.00 ,   43.24 ,   43.95 ,      11017 ,    629
04/06/21 ,   43.52 ,   43.50 ,   43.98 ,   43.15 ,   43.98 ,       7578 ,    421
07/06/21 ,   43.52 ,   43.50 ,   44.00 ,   42.99 ,   43.64 ,      17216 ,    864
08/06/21 ,   43.39 ,   43.51 ,   43.96 ,   43.38 ,   43.52 ,      11404 ,    413
09/06/21 ,   43.23 ,   43.14 ,   43.74 ,   42.64 ,   43.44 ,      44262 ,   1509
10/06/21 ,   43.39 ,   43.36 ,   43.98 ,   42.75 ,   43.43 ,      16940 ,    370
11/06/21 ,   43.48 ,   43.29 ,   43.73 ,   42.95 ,   43.30 ,      16116 ,    378
14/06/21 ,   43.63 ,   43.67 ,   44.09 ,   43.35 ,   43.48 ,      31448 ,   1669
15/06/21 ,   44.12 ,   43.90 ,   44.40 ,   43.46 ,   43.46 ,      15867 ,    543
16/06/21 ,   43.96 ,   44.13 ,   44.54 ,   43.90 ,   44.12 ,      23658 ,    750
17/06/21 ,   44.37 ,   44.60 ,   45.91 ,   43.96 ,   43.96 ,      34798 ,    642
18/06/21 ,   44.43 ,   44.27 ,   44.80 ,   43.75 ,   44.44 ,      39609 ,   3157
21/06/21 ,   44.01 ,   44.23 ,   44.61 ,   43.88 ,   44.13 ,      17193 ,   1207
22/06/21 ,   44.09 ,   43.96 ,   44.10 ,   43.64 ,   44.10 ,      20540 ,   1249
23/06/21 ,   44.05 ,   44.05 ,   44.51 ,   43.68 ,   44.04 ,      18212 ,   1599
24/06/21 ,   44.92 ,   44.56 ,   44.95 ,   44.05 ,   44.26 ,      35502 ,   3593
25/06/21 ,   44.08 ,   43.30 ,   44.92 ,   42.27 ,   44.92 ,      63465 ,   2639
28/06/21 ,   43.56 ,   43.22 ,   44.22 ,   42.58 ,   43.25 ,      50819 ,   1231
29/06/21 ,   43.86 ,   43.02 ,   43.91 ,   42.27 ,   43.59 ,      56620 ,   5269
30/06/21 ,   44.43 ,   43.40 ,   44.43 ,   42.87 ,   43.62 ,      25918 ,   2963
01/07/21 ,   44.45 ,   44.00 ,   44.45 ,   43.45 ,   44.10 ,      18507 ,   2344
02/07/21 ,   44.61 ,   44.14 ,   44.61 ,   43.67 ,   44.23 ,      16429 ,   1235
05/07/21 ,   44.04 ,   44.00 ,   44.64 ,   43.64 ,   44.64 ,      24555 ,   1820
06/07/21 ,   43.59 ,   43.59 ,   44.10 ,   43.43 ,   43.66 ,      18422 ,   1008
07/07/21 ,   43.19 ,   42.97 ,   43.64 ,   42.31 ,   43.64 ,      24275 ,   1710
08/07/21 ,   42.98 ,   43.23 ,   43.89 ,   42.75 ,   42.89 ,      32607 ,   3171
12/07/21 ,   44.35 ,   43.39 ,   44.54 ,   42.71 ,   43.25 ,      65196 ,   5479
13/07/21 ,   44.67 ,   44.53 ,   44.98 ,   43.93 ,   44.35 ,      32619 ,   3187
14/07/21 ,   45.04 ,   45.16 ,   45.50 ,   43.96 ,   44.35 ,      53717 ,  13121
15/07/21 ,   45.96 ,   45.28 ,   46.18 ,   44.42 ,   45.03 ,      92003 ,  10450
16/07/21 ,   46.42 ,   46.14 ,   46.42 ,   44.81 ,   45.52 ,      38647 ,   3801
19/07/21 ,   45.71 ,   45.88 ,   46.88 ,   44.92 ,   46.36 ,      32257 ,   3780
20/07/21 ,   46.40 ,   45.91 ,   46.40 ,   45.07 ,   45.96 ,      80390 ,   6980
21/07/21 ,   46.42 ,   46.12 ,   46.42 ,   45.62 ,   45.96 ,      51212 ,   5414
22/07/21 ,   46.42 ,   46.22 ,   46.42 ,   46.03 ,   46.03 ,      96306 ,   4569
23/07/21 ,   46.42 ,   46.12 ,   46.42 ,   45.27 ,   46.39 ,      52797 ,   4854
26/07/21 ,   46.42 ,   46.32 ,   46.51 ,   46.03 ,   46.41 ,      31835 ,   3750
27/07/21 ,   46.27 ,   46.22 ,   46.41 ,   45.68 ,   45.92 ,      36372 ,   5462
28/07/21 ,   45.87 ,   46.00 ,   46.36 ,   45.75 ,   46.26 ,      35624 ,   2652
29/07/21 ,   45.73 ,   45.88 ,   46.10 ,   45.72 ,   46.10 ,      21039 ,   3694
30/07/21 ,   46.30 ,   45.85 ,   46.30 ,   45.28 ,   45.75 ,      30159 ,   6657
02/08/21 ,   46.20 ,   45.73 ,   46.30 ,   45.29 ,   46.30 ,      38520 ,   5523
03/08/21 ,   45.72 ,   45.81 ,   46.20 ,   45.55 ,   46.20 ,      24235 ,   1291
04/08/21 ,   45.26 ,   45.44 ,   45.71 ,   45.26 ,   45.71 ,      16345 ,   2248
05/08/21 ,   44.98 ,   45.16 ,   45.50 ,   44.96 ,   45.41 ,      30137 ,   2446
06/08/21 ,   44.68 ,   44.87 ,   45.17 ,   44.65 ,   45.07 ,      24987 ,   2343
09/08/21 ,   44.55 ,   44.64 ,   45.16 ,   44.09 ,   45.16 ,      20959 ,    629
10/08/21 ,   44.77 ,   44.50 ,   44.87 ,   44.11 ,   44.64 ,      41069 ,   2870
11/08/21 ,   44.00 ,   44.65 ,   45.05 ,   44.00 ,   44.65 ,      43753 ,   1680
12/08/21 ,   43.98 ,   44.39 ,   45.00 ,   43.88 ,   44.01 ,      40006 ,   1414
13/08/21 ,   44.61 ,   44.39 ,   44.96 ,   43.96 ,   44.76 ,      21023 ,    812
16/08/21 ,   43.74 ,   44.11 ,   44.62 ,   43.74 ,   44.22 ,      15458 ,    519
17/08/21 ,   43.60 ,   43.86 ,   44.05 ,   43.59 ,   43.74 ,      16901 ,    366
18/08/21 ,   43.06 ,   43.22 ,   43.95 ,   42.67 ,   43.60 ,      11538 ,    751
19/08/21 ,   42.60 ,   42.86 ,   43.52 ,   42.57 ,   43.52 ,      15803 ,   1178
20/08/21 ,   42.52 ,   42.16 ,   43.30 ,   41.92 ,   41.93 ,      29638 ,    983
23/08/21 ,   41.94 ,   42.41 ,   43.25 ,   41.94 ,   42.70 ,      34242 ,    763
24/08/21 ,   41.89 ,   41.66 ,   42.48 ,   41.25 ,   41.91 ,      38829 ,   1676
25/08/21 ,   41.33 ,   41.94 ,   42.38 ,   41.25 ,   41.72 ,      20210 ,    723
26/08/21 ,   41.59 ,   42.00 ,   42.33 ,   41.59 ,   42.27 ,      19221 ,   1003
27/08/21 ,   41.75 ,   41.87 ,   42.18 ,   41.69 ,   42.18 ,      14792 ,    630
30/08/21 ,   42.49 ,   41.92 ,   42.49 ,   41.37 ,   41.50 ,      25500 ,    722
31/08/21 ,   43.18 ,   43.19 ,   44.01 ,   41.84 ,   42.54 ,      37188 ,    972
01/09/21 ,   44.05 ,   44.08 ,   45.07 ,   42.89 ,   42.90 ,      20865 ,    488
02/09/21 ,   43.96 ,   44.33 ,   45.37 ,   43.60 ,   44.24 ,      50180 ,   4550
03/09/21 ,   44.35 ,   44.02 ,   44.35 ,   43.48 ,   43.48 ,      20301 ,   1048
06/09/21 ,   43.77 ,   44.45 ,   45.35 ,   43.63 ,   45.35 ,      25002 ,   2202
08/09/21 ,   43.88 ,   43.64 ,   44.14 ,   43.06 ,   44.02 ,      48224 ,   3306
09/09/21 ,   43.10 ,   43.32 ,   44.21 ,   42.52 ,   43.80 ,      68413 ,   3287
10/09/21 ,   43.64 ,   43.53 ,   44.02 ,   43.23 ,   43.38 ,      15861 ,    913
13/09/21 ,   43.54 ,   43.54 ,   43.74 ,   43.44 ,   43.55 ,      14968 ,   1062
14/09/21 ,   43.51 ,   43.60 ,   43.96 ,   43.44 ,   43.61 ,      20948 ,   1058
15/09/21 ,   43.66 ,   43.67 ,   44.01 ,   43.51 ,   43.51 ,      19533 ,   1329
16/09/21 ,   41.92 ,   42.82 ,   43.78 ,   41.72 ,   43.12 ,      27139 ,   1662
17/09/21 ,   40.82 ,   41.71 ,   42.88 ,   40.80 ,   41.92 ,      29254 ,   1640
20/09/21 ,   40.41 ,   40.25 ,   40.61 ,   38.69 ,   40.58 ,      22800 ,   1211
21/09/21 ,   41.32 ,   40.73 ,   41.47 ,   40.27 ,   40.41 ,      28281 ,   1717
22/09/21 ,   41.00 ,   40.95 ,   41.50 ,   40.56 ,   41.34 ,      18470 ,   1106
23/09/21 ,   41.27 ,   40.47 ,   41.29 ,   39.32 ,   41.26 ,      48991 ,   2167
24/09/21 ,   41.44 ,   41.08 ,   41.51 ,   40.45 ,   41.02 ,      19710 ,    497
27/09/21 ,   40.77 ,   41.06 ,   41.70 ,   40.55 ,   41.67 ,      23622 ,   2858
28/09/21 ,   41.08 ,   40.70 ,   41.21 ,   40.05 ,   40.77 ,      17543 ,    580
29/09/21 ,   40.33 ,   40.40 ,   41.08 ,   39.72 ,   40.47 ,      36021 ,   1057
30/09/21 ,   40.31 ,   40.23 ,   40.56 ,   39.34 ,   40.33 ,      24943 ,    784
01/10/21 ,   41.47 ,   40.51 ,   41.47 ,   39.48 ,   40.29 ,      22495 ,    805
04/10/21 ,   42.42 ,   41.64 ,   42.61 ,   40.82 ,   41.00 ,      15600 ,    517
05/10/21 ,   41.89 ,   41.94 ,   42.41 ,   41.32 ,   42.41 ,      12754 ,    363
06/10/21 ,   41.70 ,   41.92 ,   43.03 ,   41.70 ,   41.89 ,      10457 ,    590
07/10/21 ,   41.25 ,   41.47 ,   41.71 ,   41.25 ,   41.71 ,      26043 ,   1729
08/10/21 ,   42.27 ,   41.55 ,   42.41 ,   40.90 ,   41.25 ,      20267 ,    882
11/10/21 ,   42.79 ,   42.60 ,   43.35 ,   41.67 ,   42.27 ,      39014 ,    640
13/10/21 ,   42.89 ,   42.41 ,   42.92 ,   42.00 ,   42.62 ,      31574 ,   1256
14/10/21 ,   42.57 ,   42.54 ,   42.87 ,   42.27 ,   42.62 ,       8764 ,    186
15/10/21 ,   42.58 ,   42.69 ,   43.02 ,   42.55 ,   42.57 ,       4965 ,    470
18/10/21 ,   41.93 ,   42.04 ,   42.75 ,   41.28 ,   42.27 ,      18461 ,   1565
19/10/21 ,   41.94 ,   42.15 ,   42.75 ,   41.70 ,   42.70 ,      25673 ,   1397
20/10/21 ,   41.70 ,   41.88 ,   42.19 ,   41.36 ,   41.94 ,      17189 ,    525
21/10/21 ,   41.26 ,   41.53 ,   42.03 ,   41.26 ,   41.67 ,      13706 ,    674
22/10/21 ,   41.30 ,   41.44 ,   42.14 ,   40.93 ,   41.53 ,      50853 ,   2943
25/10/21 ,   41.63 ,   41.63 ,   41.85 ,   41.56 ,   41.56 ,      14987 ,    300
26/10/21 ,   41.53 ,   41.61 ,   41.92 ,   40.93 ,   41.81 ,      23415 ,   1162
27/10/21 ,   41.38 ,   41.04 ,   41.38 ,   40.87 ,   41.34 ,      29688 ,   1434
28/10/21 ,   40.59 ,   40.87 ,   41.56 ,   40.59 ,   41.56 ,       8260 ,    228
29/10/21 ,   40.97 ,   40.84 ,   41.47 ,   40.59 ,   40.59 ,      20292 ,    228
01/11/21 ,   41.34 ,   41.34 ,   41.79 ,   40.27 ,   40.27 ,       8041 ,    169
03/11/21 ,   41.51 ,   40.96 ,   41.94 ,   40.46 ,   41.09 ,      29052 ,   2066
04/11/21 ,   42.18 ,   41.72 ,   42.18 ,   40.82 ,   41.25 ,      25755 ,   1375
05/11/21 ,   42.07 ,   41.97 ,   42.18 ,   41.38 ,   41.38 ,      22700 ,   3221
08/11/21 ,   40.71 ,   41.32 ,   42.03 ,   40.71 ,   41.56 ,      31360 ,   1237
09/11/21 ,   40.15 ,   40.56 ,   41.32 ,   39.80 ,   40.71 ,      36478 ,   1552
10/11/21 ,   41.08 ,   40.63 ,   41.08 ,   39.47 ,   40.15 ,      13894 ,    447
11/11/21 ,   41.62 ,   41.27 ,   42.03 ,   40.56 ,   41.21 ,      17245 ,    844
12/11/21 ,   41.12 ,   41.74 ,   42.27 ,   40.96 ,   41.62 ,      16693 ,    883
16/11/21 ,   40.82 ,   41.19 ,   41.92 ,   40.40 ,   41.33 ,      31687 ,    600
17/11/21 ,   40.16 ,   40.36 ,   41.31 ,   39.89 ,   41.31 ,      16964 ,    667
18/11/21 ,   40.18 ,   40.19 ,   40.79 ,   39.24 ,   40.79 ,      26967 ,   2562
19/11/21 ,   40.22 ,   40.11 ,   40.71 ,   39.63 ,   40.16 ,      29865 ,   3193
22/11/21 ,   40.09 ,   40.12 ,   40.34 ,   40.07 ,   40.34 ,      12702 ,    204
23/11/21 ,   40.39 ,   40.16 ,   40.41 ,   39.48 ,   40.10 ,      28166 ,   1395
24/11/21 ,   39.77 ,   40.04 ,   40.47 ,   39.73 ,   40.47 ,       7278 ,    189
25/11/21 ,   39.69 ,   39.76 ,   40.23 ,   39.46 ,   39.92 ,      10445 ,    549
26/11/21 ,   39.66 ,   39.62 ,   39.82 ,   39.48 ,   39.69 ,      13436 ,    168
29/11/21 ,   39.65 ,   39.75 ,   39.91 ,   39.46 ,   39.52 ,      13130 ,    670
30/11/21 ,   40.10 ,   39.77 ,   40.30 ,   39.43 ,   39.82 ,      27692 ,    921
01/12/21 ,   39.48 ,   39.72 ,   40.10 ,   39.48 ,   40.04 ,      20541 ,   1972
02/12/21 ,   39.52 ,   39.59 ,   39.78 ,   39.50 ,   39.67 ,      11199 ,   1012
03/12/21 ,   39.97 ,   39.81 ,   40.17 ,   39.54 ,   39.73 ,      10727 ,   1512
06/12/21 ,   40.08 ,   40.02 ,   40.29 ,   39.65 ,   40.05 ,      12633 ,    553
07/12/21 ,   40.58 ,   40.41 ,   40.58 ,   39.95 ,   40.15 ,      15387 ,    900
08/12/21 ,   40.28 ,   40.31 ,   40.56 ,   40.17 ,   40.44 ,      13057 ,    603
09/12/21 ,   40.50 ,   40.47 ,   40.87 ,   40.15 ,   40.53 ,      19239 ,   1992
10/12/21 ,   40.82 ,   40.56 ,   40.83 ,   40.34 ,   40.50 ,      17060 ,   1408
13/12/21 ,   40.33 ,   40.59 ,   41.09 ,   40.17 ,   40.81 ,      41377 ,   1415
14/12/21 ,   41.17 ,   40.82 ,   41.32 ,   40.40 ,   40.53 ,      17524 ,    311
15/12/21 ,   41.50 ,   41.49 ,   41.73 ,   40.90 ,   41.15 ,      18327 ,    214
16/12/21 ,   41.91 ,   41.94 ,   42.57 ,   41.15 ,   41.75 ,      32973 ,    944
17/12/21 ,   41.95 ,   42.12 ,   42.73 ,   41.46 ,   41.91 ,      17813 ,   1362
20/12/21 ,   41.83 ,   41.94 ,   42.13 ,   41.74 ,   41.95 ,      12800 ,    146
21/12/21 ,   42.31 ,   41.94 ,   42.31 ,   41.74 ,   41.74 ,      22021 ,   1236
22/12/21 ,   41.81 ,   42.07 ,   42.35 ,   41.74 ,   42.29 ,      24025 ,    665
23/12/21 ,   42.03 ,   41.93 ,   42.31 ,   41.50 ,   42.00 ,      31697 ,    840
27/12/21 ,   42.19 ,   42.09 ,   42.37 ,   41.90 ,   42.25 ,      15806 ,    266
28/12/21 ,   44.04 ,   43.35 ,   44.29 ,   42.17 ,   42.17 ,      28021 ,   2229
29/12/21 ,   45.17 ,   44.68 ,   45.84 ,   43.02 ,   44.04 ,      50875 ,   1454
30/12/21 ,   45.98 ,   45.65 ,   47.10 ,   43.97 ,   44.96 ,      26383 ,   1714
03/01/22 ,   44.87 ,   45.32 ,   45.97 ,   44.84 ,   45.73 ,      25886 ,    984
04/01/22 ,   45.26 ,   45.25 ,   45.98 ,   44.84 ,   44.84 ,      17533 ,   1114
05/01/22 ,   45.05 ,   45.16 ,   45.50 ,   44.85 ,   45.15 ,       9825 ,    727
06/01/22 ,   45.10 ,   44.72 ,   45.26 ,   44.13 ,   45.05 ,      22396 ,   2125
07/01/22 ,   45.26 ,   45.25 ,   45.98 ,   44.77 ,   45.07 ,      14030 ,    337
10/01/22 ,   45.06 ,   45.41 ,   46.03 ,   45.06 ,   45.26 ,      17763 ,    699
11/01/22 ,   45.55 ,   45.11 ,   45.88 ,   44.20 ,   45.29 ,      27721 ,    701
12/01/22 ,   45.16 ,   45.46 ,   46.03 ,   44.53 ,   45.78 ,      29585 ,   1034
13/01/22 ,   45.26 ,   45.41 ,   45.78 ,   44.79 ,   45.17 ,      41723 ,   1900
14/01/22 ,   46.26 ,   45.97 ,   46.75 ,   45.09 ,   45.71 ,      38367 ,   1092
17/01/22 ,   45.68 ,   46.08 ,   47.35 ,   45.68 ,   46.16 ,      30649 ,   1944
18/01/22 ,   46.12 ,   46.26 ,   47.17 ,   44.97 ,   45.69 ,      59700 ,   3435
19/01/22 ,   46.24 ,   46.47 ,   47.01 ,   46.00 ,   46.37 ,      26263 ,    951
20/01/22 ,   46.11 ,   46.25 ,   47.17 ,   45.82 ,   45.93 ,      29795 ,   1047
21/01/22 ,   46.65 ,   46.99 ,   47.78 ,   46.12 ,   46.79 ,      34564 ,   2355
24/01/22 ,   46.73 ,   46.54 ,   46.93 ,   46.04 ,   46.65 ,      30302 ,   1868
25/01/22 ,   46.52 ,   46.61 ,   47.07 ,   46.23 ,   46.58 ,      19837 ,    512
26/01/22 ,   46.00 ,   46.13 ,   47.13 ,   45.90 ,   46.52 ,      34615 ,   1244
27/01/22 ,   45.46 ,   45.62 ,   46.40 ,   45.26 ,   46.24 ,      37508 ,   1230
28/01/22 ,   46.19 ,   45.73 ,   46.35 ,   44.50 ,   45.88 ,      58935 ,   1509
31/01/22 ,   46.19 ,   45.94 ,   46.98 ,   45.46 ,   46.35 ,      20668 ,    895
01/02/22 ,   46.19 ,   46.01 ,   46.41 ,   45.86 ,   45.96 ,      30671 ,   1208
02/02/22 ,   46.61 ,   46.65 ,   47.32 ,   45.93 ,   46.18 ,      20621 ,   2113
03/02/22 ,   47.29 ,   47.12 ,   47.30 ,   46.61 ,   46.61 ,      23483 ,   1783
04/02/22 ,   47.67 ,   47.30 ,   48.13 ,   46.23 ,   46.23 ,      30139 ,   1992
07/02/22 ,   47.06 ,   47.23 ,   47.72 ,   46.45 ,   47.67 ,      22495 ,    710
08/02/22 ,   46.43 ,   47.02 ,   48.07 ,   46.43 ,   46.48 ,      18770 ,    563
09/02/22 ,   46.03 ,   46.75 ,   47.39 ,   46.03 ,   46.70 ,      28164 ,   1737
10/02/22 ,   46.52 ,   46.30 ,   46.65 ,   46.05 ,   46.05 ,      21666 ,   2584
11/02/22 ,   47.01 ,   47.23 ,   47.65 ,   46.51 ,   46.52 ,      27656 ,   2642
14/02/22 ,   47.02 ,   47.02 ,   47.60 ,   46.55 ,   47.30 ,      45314 ,   2493
15/02/22 ,   47.13 ,   47.13 ,   48.05 ,   46.87 ,   47.10 ,      23986 ,   2534
16/02/22 ,   47.42 ,   47.33 ,   47.58 ,   47.13 ,   47.13 ,      22843 ,   1349
17/02/22 ,   47.76 ,   47.63 ,   47.94 ,   46.94 ,   47.57 ,      19245 ,   1211
18/02/22 ,   47.43 ,   47.79 ,   48.32 ,   47.31 ,   47.76 ,      33620 ,   2160
21/02/22 ,   46.86 ,   47.29 ,   48.57 ,   46.76 ,   47.41 ,      45808 ,   3307
22/02/22 ,   46.54 ,   46.65 ,   47.33 ,   46.26 ,   46.86 ,      45932 ,   3112
23/02/22 ,   45.96 ,   46.11 ,   46.58 ,   45.83 ,   46.54 ,      38307 ,   2778
24/02/22 ,   45.28 ,   45.27 ,   46.15 ,   44.64 ,   46.00 ,      44819 ,   3337
25/02/22 ,   45.13 ,   45.17 ,   45.66 ,   44.64 ,   45.43 ,      46946 ,   3272
02/03/22 ,   44.59 ,   44.64 ,   45.13 ,   44.39 ,   45.13 ,      46543 ,   3863
03/03/22 ,   45.65 ,   45.22 ,   46.13 ,   44.50 ,   44.56 ,      57276 ,   2143
04/03/22 ,   45.40 ,   45.59 ,   46.42 ,   44.82 ,   45.65 ,      61421 ,   3468
07/03/22 ,   46.39 ,   46.00 ,   46.54 ,   45.43 ,   46.03 ,      28819 ,   1591
08/03/22 ,   45.56 ,   45.98 ,   46.48 ,   45.55 ,   46.39 ,      32332 ,   2641
09/03/22 ,   45.35 ,   45.75 ,   46.18 ,   45.32 ,   45.86 ,      32483 ,   1494
10/03/22 ,   46.03 ,   45.86 ,   46.18 ,   45.09 ,   45.36 ,      28303 ,   2232
11/03/22 ,   46.29 ,   45.99 ,   46.79 ,   45.40 ,   46.03 ,      31131 ,   1757
14/03/22 ,   46.40 ,   46.05 ,   46.50 ,   45.86 ,   46.30 ,      12952 ,    604
15/03/22 ,   46.73 ,   46.54 ,   46.87 ,   45.99 ,   46.38 ,      38927 ,   3949
16/03/22 ,   47.19 ,   46.97 ,   47.23 ,   46.23 ,   46.73 ,      29537 ,   1848
17/03/22 ,   47.45 ,   47.38 ,   47.54 ,   47.14 ,   47.22 ,      14390 ,    729
18/03/22 ,   47.51 ,   47.30 ,   47.69 ,   46.73 ,   47.47 ,      14066 ,    592
21/03/22 ,   47.30 ,   47.35 ,   47.51 ,   47.24 ,   47.33 ,      20253 ,   2317
22/03/22 ,   47.26 ,   47.43 ,   47.82 ,   47.26 ,   47.30 ,      22695 ,   1054
23/03/22 ,   47.27 ,   47.38 ,   47.82 ,   47.24 ,   47.43 ,      20682 ,   1614
24/03/22 ,   47.12 ,   47.26 ,   47.54 ,   47.12 ,   47.54 ,      86868 ,   8435
25/03/22 ,   47.43 ,   47.42 ,   47.52 ,   47.24 ,   47.40 ,      18134 ,    934
28/03/22 ,   47.71 ,   47.60 ,   47.76 ,   47.33 ,   47.49 ,      14986 ,   1081
29/03/22 ,   47.74 ,   47.76 ,   47.88 ,   47.60 ,   47.60 ,      17961 ,    224
30/03/22 ,   47.96 ,   47.94 ,   48.13 ,   47.76 ,   47.87 ,      15937 ,    218
31/03/22 ,   48.41 ,   48.36 ,   48.49 ,   48.20 ,   48.26 ,      14838 ,    900
01/04/22 ,   48.99 ,   48.86 ,   49.19 ,   48.15 ,   48.15 ,      20693 ,    420
04/04/22 ,   49.18 ,   49.09 ,   49.19 ,   48.62 ,   48.62 ,      14135 ,    554
05/04/22 ,   49.10 ,   49.04 ,   49.24 ,   48.84 ,   49.18 ,       9388 ,    324
06/04/22 ,   49.20 ,   49.03 ,   49.26 ,   48.50 ,   49.23 ,      11517 ,   1020
07/04/22 ,   49.19 ,   49.26 ,   49.50 ,   49.04 ,   49.20 ,      13524 ,    359
08/04/22 ,   49.26 ,   49.24 ,   49.26 ,   49.07 ,   49.26 ,      14887 ,    386
11/04/22 ,   49.35 ,   49.26 ,   49.35 ,   49.04 ,   49.26 ,      24768 ,    740
12/04/22 ,   49.48 ,   49.42 ,   49.56 ,   49.27 ,   49.34 ,      16907 ,    941
13/04/22 ,   49.74 ,   49.53 ,   49.78 ,   49.27 ,   49.29 ,      28207 ,   1719
14/04/22 ,   50.02 ,   50.06 ,   50.74 ,   49.26 ,   49.26 ,      40469 ,   4285
18/04/22 ,   50.25 ,   49.58 ,   50.64 ,   48.39 ,   49.98 ,      45876 ,   1648
19/04/22 ,   50.88 ,   50.47 ,   51.40 ,   49.11 ,   49.11 ,      71901 ,   2704
20/04/22 ,   50.88 ,   50.61 ,   51.14 ,   49.90 ,   50.88 ,      31782 ,   1345
22/04/22 ,   50.21 ,   50.49 ,   50.91 ,   50.11 ,   50.88 ,      11134 ,    825
25/04/22 ,   49.82 ,   50.06 ,   50.39 ,   49.11 ,   50.25 ,      17392 ,   1157
26/04/22 ,   49.34 ,   50.50 ,   50.85 ,   49.11 ,   49.86 ,      71792 ,   3183
27/04/22 ,   49.50 ,   49.68 ,   50.36 ,   48.87 ,   49.86 ,      53767 ,   2993
28/04/22 ,   49.47 ,   49.24 ,   49.50 ,   48.87 ,   49.50 ,      26359 ,   4432
29/04/22 ,   49.27 ,   49.41 ,   49.93 ,   49.22 ,   49.47 ,      22819 ,   2534
02/05/22 ,   49.15 ,   49.11 ,   49.33 ,   49.01 ,   49.01 ,      16732 ,   2515
03/05/22 ,   49.06 ,   49.03 ,   49.52 ,   48.59 ,   49.14 ,      30772 ,   2023
04/05/22 ,   49.49 ,   49.26 ,   49.51 ,   48.99 ,   49.29 ,      57571 ,   4604
05/05/22 ,   50.55 ,   49.41 ,   50.55 ,   49.11 ,   49.52 ,      46302 ,   5144
06/05/22 ,   50.06 ,   50.00 ,   50.50 ,   49.54 ,   50.50 ,      34004 ,   5506
09/05/22 ,   50.31 ,   50.39 ,   50.80 ,   49.89 ,   50.58 ,      34757 ,   5945
10/05/22 ,   50.93 ,   50.22 ,   50.93 ,   49.26 ,   50.75 ,      25391 ,    781
11/05/22 ,   50.85 ,   50.72 ,   51.22 ,   50.32 ,   50.58 ,      19665 ,   1991
12/05/22 ,   50.62 ,   50.02 ,   50.85 ,   49.26 ,   50.85 ,      50465 ,   5754
13/05/22 ,   51.00 ,   50.52 ,   51.00 ,   49.92 ,   50.42 ,      20421 ,   1135
16/05/22 ,   50.85 ,   50.83 ,   51.30 ,   50.42 ,   51.30 ,      19535 ,   1396
17/05/22 ,   50.70 ,   50.85 ,   51.09 ,   50.59 ,   50.78 ,      18377 ,    767
18/05/22 ,   51.29 ,   51.11 ,   51.36 ,   50.85 ,   50.88 ,      31916 ,   2555
19/05/22 ,   51.33 ,   51.06 ,   51.36 ,   50.63 ,   51.23 ,      20071 ,   1663
20/05/22 ,   51.59 ,   51.34 ,   51.62 ,   51.09 ,   51.30 ,      42798 ,   3188
23/05/22 ,   51.51 ,   51.42 ,   51.86 ,   51.10 ,   51.62 ,      31284 ,   2803
24/05/22 ,   51.20 ,   51.30 ,   51.75 ,   51.09 ,   51.75 ,      21678 ,    751
25/05/22 ,   51.04 ,   51.08 ,   51.20 ,   50.92 ,   51.20 ,      17986 ,    947
26/05/22 ,   51.04 ,   50.82 ,   51.33 ,   50.37 ,   51.04 ,      36282 ,   3946
27/05/22 ,   51.34 ,   51.14 ,   51.35 ,   50.84 ,   51.04 ,      26868 ,   3934
30/05/22 ,   51.30 ,   51.29 ,   51.59 ,   51.01 ,   51.59 ,      13503 ,   1318
31/05/22 ,   51.43 ,   51.18 ,   51.47 ,   51.00 ,   51.30 ,      22377 ,   3310
01/06/22 ,   51.53 ,   51.53 ,   51.82 ,   51.10 ,   51.43 ,      30433 ,   4604
02/06/22 ,   51.22 ,   51.52 ,   51.81 ,   51.12 ,   51.53 ,      23881 ,   2764
03/06/22 ,   51.27 ,   51.38 ,   51.65 ,   51.22 ,   51.40 ,      26199 ,   1886
06/06/22 ,   51.73 ,   51.51 ,   51.75 ,   51.28 ,   51.28 ,      12855 ,   1866
07/06/22 ,   51.80 ,   51.72 ,   51.87 ,   51.35 ,   51.73 ,      19135 ,   1100
08/06/22 ,   52.18 ,   51.81 ,   52.21 ,   51.31 ,   51.59 ,      28283 ,   1314
09/06/22 ,   52.18 ,   52.14 ,   52.38 ,   51.73 ,   52.30 ,      25182 ,   2447
10/06/22 ,   51.77 ,   52.14 ,   52.33 ,   51.62 ,   52.25 ,      44170 ,   4529
13/06/22 ,   52.03 ,   51.95 ,   52.25 ,   51.72 ,   52.13 ,      22801 ,   1337
14/06/22 ,   51.33 ,   51.59 ,   52.01 ,   51.29 ,   51.99 ,      44282 ,   1401
15/06/22 ,   51.32 ,   51.38 ,   51.66 ,   51.24 ,   51.66 ,      34400 ,   1879
17/06/22 ,   51.49 ,   51.61 ,   52.16 ,   50.99 ,   51.24 ,      24524 ,   2279
20/06/22 ,   51.54 ,   51.59 ,   51.81 ,   51.47 ,   51.49 ,      23278 ,   1985
21/06/22 ,   51.79 ,   51.71 ,   51.88 ,   51.56 ,   51.66 ,      17965 ,   3530
22/06/22 ,   51.63 ,   51.70 ,   51.97 ,   51.34 ,   51.79 ,      27057 ,   2113
23/06/22 ,   51.57 ,   51.68 ,   52.21 ,   51.48 ,   51.76 ,      18916 ,   1283
24/06/22 ,   51.79 ,   51.88 ,   52.31 ,   51.62 ,   52.21 ,      24331 ,   1377
27/06/22 ,   51.89 ,   51.79 ,   52.05 ,   51.63 ,   51.94 ,      25834 ,   1463
28/06/22 ,   51.67 ,   51.84 ,   51.95 ,   51.66 ,   51.90 ,      31156 ,   2020
29/06/22 ,   51.79 ,   51.75 ,   51.94 ,   51.56 ,   51.92 ,      32426 ,   3722
30/06/22 ,   51.59 ,   51.60 ,   51.95 ,   51.30 ,   51.83 ,      37991 ,   2504
01/07/22 ,   51.62 ,   51.66 ,   52.01 ,   51.47 ,   51.47 ,      41102 ,   2335
04/07/22 ,   51.74 ,   51.64 ,   52.21 ,   51.57 ,   52.21 ,      37712 ,    979
05/07/22 ,   51.59 ,   51.61 ,   52.15 ,   51.59 ,   51.76 ,      29048 ,   1649
06/07/22 ,   51.86 ,   51.66 ,   52.02 ,   51.59 ,   51.59 ,      20765 ,    956
07/07/22 ,   52.08 ,   51.72 ,   52.08 ,   51.59 ,   51.85 ,      31255 ,   2057
08/07/22 ,   52.05 ,   51.92 ,   52.21 ,   51.66 ,   52.08 ,      44807 ,   5679
11/07/22 ,   52.31 ,   52.18 ,   52.40 ,   51.88 ,   52.06 ,      25127 ,   2319
12/07/22 ,   52.31 ,   52.28 ,   52.51 ,   51.88 ,   52.31 ,      31064 ,   4691
13/07/22 ,   52.26 ,   52.56 ,   53.17 ,   52.21 ,   52.27 ,      37405 ,   2805
14/07/22 ,   52.68 ,   52.84 ,   53.13 ,   52.59 ,   52.59 ,      45878 ,   1917
15/07/22 ,   52.90 ,   52.51 ,   53.07 ,   52.23 ,   52.28 ,      29679 ,   1962
18/07/22 ,   52.31 ,   52.62 ,   52.93 ,   52.29 ,   52.91 ,      26650 ,   2145
19/07/22 ,   52.54 ,   52.58 ,   52.76 ,   52.32 ,   52.60 ,      21334 ,   2367
20/07/22 ,   52.74 ,   52.67 ,   52.76 ,   52.40 ,   52.54 ,      25467 ,   2770
21/07/22 ,   53.63 ,   53.25 ,   53.73 ,   52.78 ,   52.92 ,      30621 ,   2663
22/07/22 ,   54.08 ,   53.76 ,   54.08 ,   53.51 ,   53.63 ,      26477 ,   3372
25/07/22 ,   53.80 ,   53.87 ,   54.22 ,   52.74 ,   54.04 ,      38575 ,   4819
26/07/22 ,   52.69 ,   52.83 ,   54.03 ,   52.41 ,   53.80 ,      78971 ,   7887
27/07/22 ,   53.46 ,   53.30 ,   53.49 ,   52.68 ,   52.93 ,      27255 ,   3382
28/07/22 ,   53.47 ,   53.38 ,   53.49 ,   53.17 ,   53.44 ,      22525 ,   1494
29/07/22 ,   53.48 ,   53.43 ,   53.49 ,   53.23 ,   53.45 ,      16613 ,    789
01/08/22 ,   53.44 ,   53.46 ,   53.75 ,   53.38 ,   53.48 ,      29406 ,   1158
02/08/22 ,   53.75 ,   53.49 ,   53.75 ,   53.21 ,   53.42 ,      19177 ,   1798
03/08/22 ,   53.62 ,   53.68 ,   53.75 ,   53.46 ,   53.74 ,      12069 ,    791
04/08/22 ,   53.82 ,   53.63 ,   53.91 ,   52.70 ,   53.73 ,      29027 ,   1524
05/08/22 ,   53.91 ,   53.82 ,   54.01 ,   53.63 ,   53.82 ,      17910 ,   1722
08/08/22 ,   53.74 ,   53.79 ,   54.04 ,   53.46 ,   53.91 ,      27816 ,   3506
09/08/22 ,   54.09 ,   53.80 ,   54.12 ,   53.49 ,   53.74 ,      22437 ,   1714
10/08/22 ,   53.45 ,   53.66 ,   54.09 ,   53.31 ,   54.09 ,      25639 ,   1210
11/08/22 ,   53.69 ,   53.61 ,   54.00 ,   53.38 ,   54.00 ,      27366 ,   2037
12/08/22 ,   54.19 ,   53.99 ,   54.19 ,   53.63 ,   53.70 ,      33715 ,   2620
15/08/22 ,   55.06 ,   54.42 ,   55.92 ,   53.45 ,   54.18 ,      37465 ,   1866
16/08/22 ,   54.63 ,   54.79 ,   55.60 ,   54.31 ,   54.90 ,      31046 ,   4441
17/08/22 ,   54.91 ,   54.96 ,   55.58 ,   54.57 ,   55.33 ,      30514 ,   3399
18/08/22 ,   55.01 ,   55.07 ,   55.59 ,   54.88 ,   54.91 ,      17960 ,   1760
19/08/22 ,   55.07 ,   55.11 ,   55.40 ,   54.92 ,   55.22 ,      29730 ,   1549
22/08/22 ,   55.08 ,   55.03 ,   55.36 ,   54.69 ,   55.10 ,      19004 ,   2110
23/08/22 ,   55.27 ,   55.20 ,   55.29 ,   55.08 ,   55.28 ,      17694 ,   1658
24/08/22 ,   55.61 ,   55.27 ,   55.61 ,   55.10 ,   55.29 ,      18856 ,   2311
25/08/22 ,   55.67 ,   55.46 ,   55.67 ,   55.27 ,   55.56 ,      16068 ,    974
26/08/22 ,   55.57 ,   55.57 ,   55.67 ,   55.29 ,   55.64 ,      23341 ,   2325
29/08/22 ,   54.73 ,   54.99 ,   55.70 ,   54.58 ,   55.70 ,      34216 ,   4211
30/08/22 ,   54.56 ,   54.77 ,   55.67 ,   54.29 ,   54.97 ,      27170 ,   2973
31/08/22 ,   54.73 ,   54.70 ,   54.99 ,   54.57 ,   54.77 ,      22990 ,   3176
01/09/22 ,   55.58 ,   55.27 ,   55.67 ,   54.73 ,   54.96 ,      25683 ,   2674
02/09/22 ,   55.29 ,   55.59 ,   55.67 ,   55.23 ,   55.63 ,      17259 ,    643
05/09/22 ,   55.96 ,   55.78 ,   55.96 ,   55.29 ,   55.29 ,      11151 ,    495
06/09/22 ,   56.15 ,   55.67 ,   56.15 ,   55.40 ,   55.95 ,      24920 ,   4155
08/09/22 ,   55.96 ,   55.99 ,   56.34 ,   55.69 ,   56.32 ,      19388 ,   2640
09/09/22 ,   55.90 ,   55.68 ,   56.21 ,   55.18 ,   56.20 ,      37679 ,   2582
12/09/22 ,   56.05 ,   55.99 ,   56.34 ,   55.38 ,   55.90 ,      37650 ,   1822
13/09/22 ,   56.17 ,   56.04 ,   56.21 ,   55.80 ,   56.15 ,      23521 ,   1090
14/09/22 ,   57.62 ,   56.24 ,   57.62 ,   55.87 ,   56.15 ,      22619 ,    867
15/09/22 ,   56.22 ,   56.49 ,   57.56 ,   56.10 ,   57.56 ,      33009 ,   2757
16/09/22 ,   56.04 ,   56.45 ,   57.09 ,   56.04 ,   56.48 ,      36760 ,   3811
19/09/22 ,   56.31 ,   56.37 ,   56.86 ,   56.04 ,   56.08 ,      39270 ,   1758
20/09/22 ,   56.16 ,   56.25 ,   56.54 ,   55.94 ,   56.19 ,      31791 ,   2371
21/09/22 ,   56.09 ,   56.24 ,   56.48 ,   56.04 ,   56.16 ,      24003 ,   1532
22/09/22 ,   57.04 ,   56.74 ,   57.22 ,   56.20 ,   56.33 ,      18322 ,    907
23/09/22 ,   56.67 ,   56.81 ,   57.20 ,   56.20 ,   57.20 ,      33197 ,   2127
26/09/22 ,   57.06 ,   56.62 ,   57.06 ,   56.38 ,   56.67 ,      29419 ,   2959
27/09/22 ,   56.58 ,   56.81 ,   57.42 ,   56.58 ,   57.06 ,      44628 ,   2521
28/09/22 ,   56.79 ,   56.75 ,   57.06 ,   56.58 ,   56.82 ,      26006 ,   1484
29/09/22 ,   56.87 ,   57.04 ,   57.42 ,   56.64 ,   56.79 ,      37887 ,   2001
30/09/22 ,   57.04 ,   57.01 ,   57.26 ,   56.71 ,   56.71 ,      22536 ,   1226
03/10/22 ,   57.64 ,   57.32 ,   57.71 ,   57.05 ,   57.05 ,      33986 ,   1331
04/10/22 ,   57.39 ,   58.29 ,   58.71 ,   57.21 ,   57.64 ,     383543 ,   6794
05/10/22 ,   57.75 ,   57.68 ,   58.09 ,   57.21 ,   57.21 ,      34855 ,   3526
06/10/22 ,   57.89 ,   57.70 ,   57.89 ,   57.45 ,   57.75 ,      34109 ,   3965
07/10/22 ,   58.11 ,   57.80 ,   58.29 ,   57.59 ,   58.24 ,      48367 ,   4432
10/10/22 ,   58.12 ,   58.12 ,   58.84 ,   57.75 ,   58.29 ,      44826 ,   3785
11/10/22 ,   58.50 ,   58.21 ,   58.54 ,   57.75 ,   58.12 ,      34704 ,   4404
13/10/22 ,   58.53 ,   58.43 ,   58.66 ,   57.99 ,   57.99 ,      34091 ,   3499
14/10/22 ,   58.21 ,   58.28 ,   58.54 ,   57.46 ,   58.53 ,      48863 ,   4434
17/10/22 ,   57.73 ,   57.76 ,   58.29 ,   57.53 ,   58.22 ,      48725 ,   4133
18/10/22 ,   57.56 ,   57.57 ,   58.42 ,   56.99 ,   57.97 ,      51030 ,   3936
19/10/22 ,   57.60 ,   57.61 ,   58.22 ,   57.27 ,   57.67 ,      42698 ,   3486
20/10/22 ,   57.90 ,   57.81 ,   57.96 ,   57.56 ,   57.56 ,      40678 ,   3055
21/10/22 ,   57.90 ,   57.83 ,   57.97 ,   57.68 ,   57.97 ,      29629 ,   4086
24/10/22 ,   57.74 ,   57.90 ,   58.16 ,   57.57 ,   57.97 ,      33725 ,   2551
25/10/22 ,   57.80 ,   57.77 ,   58.00 ,   57.62 ,   57.88 ,      24702 ,   2466
26/10/22 ,   57.83 ,   57.79 ,   57.90 ,   57.63 ,   57.86 ,      29847 ,   2264
27/10/22 ,   58.25 ,   57.88 ,   58.25 ,   57.75 ,   57.83 ,      24139 ,   2348
28/10/22 ,   58.08 ,   58.07 ,   58.43 ,   57.68 ,   57.83 ,      32833 ,   4469
31/10/22 ,   57.51 ,   57.60 ,   58.08 ,   57.09 ,   57.79 ,      46118 ,   3561
01/11/22 ,   56.90 ,   57.06 ,   57.85 ,   56.73 ,   57.51 ,      60519 ,   3081
03/11/22 ,   54.84 ,   56.63 ,   57.09 ,   54.78 ,   57.09 ,     127444 ,   4190
04/11/22 ,   56.03 ,   55.91 ,   56.46 ,   55.18 ,   56.21 ,      43727 ,   3087
07/11/22 ,   56.04 ,   55.94 ,   56.17 ,   55.72 ,   56.17 ,      40847 ,   3640
08/11/22 ,   55.83 ,   55.99 ,   56.31 ,   55.63 ,   56.04 ,      42355 ,   4075
09/11/22 ,   55.94 ,   55.84 ,   56.11 ,   55.64 ,   55.81 ,      37355 ,   4499
10/11/22 ,   55.96 ,   55.99 ,   56.11 ,   55.91 ,   55.94 ,      28150 ,   2391
11/11/22 ,   56.78 ,   56.40 ,   57.04 ,   55.75 ,   55.96 ,      40031 ,   2512
14/11/22 ,   56.27 ,   56.52 ,   56.79 ,   56.04 ,   56.78 ,      34770 ,   1976
16/11/22 ,   55.99 ,   56.00 ,   56.63 ,   55.70 ,   56.48 ,      63380 ,   4352
17/11/22 ,   55.41 ,   55.55 ,   56.21 ,   55.38 ,   55.64 ,      63807 ,   3693
18/11/22 ,   55.84 ,   55.75 ,   56.12 ,   55.41 ,   55.44 ,      45218 ,   2635
21/11/22 ,   56.29 ,   56.13 ,   56.49 ,   55.84 ,   56.49 ,      35833 ,   4824
22/11/22 ,   55.90 ,   56.35 ,   57.28 ,   55.88 ,   56.98 ,      42295 ,   6744
23/11/22 ,   56.45 ,   56.48 ,   57.04 ,   55.99 ,   56.77 ,      30045 ,   5060
24/11/22 ,   56.04 ,   56.06 ,   56.74 ,   55.81 ,   56.45 ,      40795 ,   3156
25/11/22 ,   55.99 ,   55.86 ,   56.42 ,   55.44 ,   56.04 ,      45372 ,   4217
28/11/22 ,   55.52 ,   55.67 ,   55.99 ,   55.51 ,   55.99 ,      32820 ,   2290
29/11/22 ,   56.31 ,   55.76 ,   56.31 ,   55.42 ,   55.91 ,      55632 ,   5978
30/11/22 ,   56.55 ,   56.72 ,   57.61 ,   56.03 ,   56.31 ,      48340 ,   8153
01/12/22 ,   58.51 ,   57.90 ,   58.51 ,   56.55 ,   56.55 ,     109520 ,   8748
02/12/22 ,   59.49 ,   58.84 ,   59.90 ,   57.82 ,   58.43 ,      89238 ,   3425
05/12/22 ,   59.04 ,   59.04 ,   59.69 ,   58.41 ,   59.49 ,      35402 ,   3213
06/12/22 ,   59.46 ,   59.23 ,   59.50 ,   58.81 ,   59.07 ,      19122 ,   1497
07/12/22 ,   58.91 ,   59.08 ,   59.50 ,   58.68 ,   59.50 ,      23652 ,   2779
08/12/22 ,   58.74 ,   58.98 ,   59.49 ,   58.57 ,   59.49 ,      29478 ,   5961
09/12/22 ,   59.07 ,   59.01 ,   59.30 ,   58.74 ,   58.74 ,      13173 ,   3016
12/12/22 ,   58.47 ,   58.99 ,   59.50 ,   58.47 ,   59.07 ,      28518 ,   3520
13/12/22 ,   58.82 ,   59.06 ,   59.41 ,   58.74 ,   59.06 ,      23612 ,   3761
14/12/22 ,   58.92 ,   58.70 ,   59.08 ,   58.24 ,   58.81 ,      34538 ,   2374
15/12/22 ,   59.13 ,   59.26 ,   59.82 ,   58.61 ,   58.73 ,      34840 ,   3379
16/12/22 ,   59.02 ,   59.46 ,   59.91 ,   58.88 ,   59.13 ,      31344 ,   4338
19/12/22 ,   59.03 ,   59.37 ,   59.77 ,   59.02 ,   59.11 ,      39330 ,   5773
20/12/22 ,   57.04 ,   57.55 ,   59.49 ,   56.38 ,   59.06 ,     133647 ,   7351
21/12/22 ,   57.06 ,   57.06 ,   57.57 ,   56.97 ,   57.04 ,      81078 ,   6788
22/12/22 ,   56.86 ,   57.03 ,   57.48 ,   56.75 ,   57.48 ,      49639 ,   6228
23/12/22 ,   57.04 ,   56.98 ,   57.32 ,   56.81 ,   56.93 ,      36996 ,   4822
26/12/22 ,   56.69 ,   56.87 ,   57.61 ,   56.35 ,   57.22 ,      49804 ,   5359
27/12/22 ,   56.48 ,   56.73 ,   57.11 ,   56.31 ,   56.73 ,      60352 ,   3915
28/12/22 ,   56.51 ,   56.58 ,   56.82 ,   56.48 ,   56.49 ,      60699 ,   4291
29/12/22 ,   56.85 ,   56.67 ,   57.02 ,   56.51 ,   56.54 ,      37801 ,   4491
02/01/23 ,   58.01 ,   57.54 ,   58.11 ,   56.85 ,   56.85 ,      39633 ,   3763
03/01/23 ,   59.25 ,   58.50 ,   59.32 ,   57.67 ,   58.01 ,      56904 ,   6839
04/01/23 ,   59.43 ,   59.15 ,   59.66 ,   58.38 ,   59.25 ,      43457 ,   3351
05/01/23 ,   59.66 ,   59.33 ,   59.66 ,   59.01 ,   59.56 ,      39608 ,   3058
06/01/23 ,   58.94 ,   59.53 ,   60.25 ,   58.16 ,   59.32 ,     171512 ,  11983
09/01/23 ,   59.75 ,   59.64 ,   59.91 ,   58.61 ,   58.94 ,     151944 ,  18342
10/01/23 ,   58.89 ,   59.13 ,   59.75 ,   58.61 ,   59.75 ,     104887 ,   6740
11/01/23 ,   58.53 ,   58.79 ,   59.65 ,   58.18 ,   58.33 ,      74616 ,   4684
12/01/23 ,   59.00 ,   59.08 ,   59.16 ,   58.66 ,   58.66 ,      47122 ,   6460
13/01/23 ,   58.48 ,   58.58 ,   59.15 ,   58.30 ,   59.07 ,      95339 ,   4975
16/01/23 ,   58.38 ,   58.49 ,   59.05 ,   58.25 ,   58.58 ,      61783 ,   5086
17/01/23 ,   58.62 ,   58.62 ,   58.91 ,   58.38 ,   58.53 ,      49519 ,   4342
18/01/23 ,   58.75 ,   58.62 ,   58.87 ,   58.28 ,   58.62 ,      50611 ,   3491
19/01/23 ,   58.67 ,   58.51 ,   58.85 ,   58.38 ,   58.81 ,      43982 ,   3717
20/01/23 ,   58.73 ,   58.69 ,   58.86 ,   58.54 ,   58.67 ,      40519 ,   2161
23/01/23 ,   58.29 ,   58.61 ,   58.88 ,   58.29 ,   58.73 ,      72781 ,   3786
24/01/23 ,   58.62 ,   58.53 ,   58.70 ,   58.31 ,   58.53 ,      59767 ,   1983
25/01/23 ,   59.20 ,   59.07 ,   59.24 ,   58.62 ,   58.62 ,      29993 ,   1993
26/01/23 ,   59.34 ,   59.46 ,   59.69 ,   59.20 ,   59.20 ,      43640 ,   4402
27/01/23 ,   59.04 ,   59.23 ,   59.61 ,   59.01 ,   59.61 ,      53657 ,   4404
30/01/23 ,   59.16 ,   59.15 ,   59.39 ,   58.96 ,   59.04 ,      42122 ,   1908
31/01/23 ,   59.81 ,   59.86 ,   60.81 ,   59.22 ,   59.22 ,      44066 ,   3260
01/02/23 ,   60.83 ,   61.05 ,   61.46 ,   60.08 ,   60.33 ,     134426 ,  13066
02/02/23 ,   60.97 ,   61.08 ,   61.69 ,   60.21 ,   60.86 ,      79097 ,   4689
03/02/23 ,   61.51 ,   61.45 ,   61.65 ,   60.97 ,   60.97 ,      74357 ,   4969
06/02/23 ,   60.88 ,   60.99 ,   61.76 ,   60.27 ,   61.51 ,      64573 ,   6002
07/02/23 ,   60.62 ,   60.75 ,   61.11 ,   60.54 ,   60.88 ,      46057 ,   3814
08/02/23 ,   60.68 ,   60.77 ,   60.98 ,   60.62 ,   60.62 ,      38400 ,   3067
09/02/23 ,   60.86 ,   60.78 ,   60.94 ,   60.22 ,   60.71 ,     117709 ,   4462
10/02/23 ,   60.66 ,   60.64 ,   60.86 ,   60.40 ,   60.86 ,      40765 ,   1351
13/02/23 ,   60.71 ,   60.62 ,   60.87 ,   60.38 ,   60.68 ,      49842 ,   3465
14/02/23 ,   60.78 ,   60.65 ,   60.97 ,   60.35 ,   60.71 ,      58781 ,   4596
15/02/23 ,   60.36 ,   60.55 ,   61.09 ,   59.88 ,   60.85 ,      58696 ,   4098
16/02/23 ,   60.46 ,   60.32 ,   60.76 ,   60.03 ,   60.27 ,      39895 ,   2479
17/02/23 ,   60.27 ,   60.40 ,   60.92 ,   59.93 ,   60.46 ,      36162 ,   3190
22/02/23 ,   60.15 ,   60.12 ,   60.40 ,   59.93 ,   60.27 ,      19930 ,   2141
23/02/23 ,   60.00 ,   60.04 ,   60.21 ,   59.79 ,   60.06 ,      38411 ,   2948
24/02/23 ,   60.00 ,   60.01 ,   60.20 ,   59.71 ,   60.16 ,      38603 ,   3293
27/02/23 ,   60.12 ,   60.17 ,   60.68 ,   59.84 ,   60.00 ,      34970 ,   2578
28/02/23 ,   60.27 ,   60.06 ,   60.34 ,   59.87 ,   60.12 ,      53953 ,   4458
01/03/23 ,   59.92 ,   60.07 ,   61.07 ,   59.64 ,   60.38 ,      53780 ,   6215
02/03/23 ,   59.99 ,   60.09 ,   60.38 ,   59.76 ,   59.83 ,     128593 ,   5703
03/03/23 ,   59.74 ,   59.50 ,   60.14 ,   59.08 ,   60.01 ,      93400 ,  12148
06/03/23 ,   59.60 ,   59.50 ,   59.73 ,   59.34 ,   59.63 ,      39474 ,   2912
07/03/23 ,   59.28 ,   59.34 ,   59.62 ,   59.08 ,   59.60 ,      52372 ,   4861
08/03/23 ,   58.68 ,   58.95 ,   59.62 ,   58.57 ,   59.28 ,     101933 ,   8091
09/03/23 ,   58.76 ,   58.91 ,   59.18 ,   58.61 ,   58.68 ,      40209 ,   2705
10/03/23 ,   58.67 ,   58.77 ,   59.11 ,   58.51 ,   58.86 ,      50926 ,   4966
13/03/23 ,   58.35 ,   58.47 ,   58.83 ,   58.35 ,   58.63 ,      53531 ,   2641
14/03/23 ,   58.12 ,   57.98 ,   58.44 ,   57.73 ,   58.35 ,      57755 ,   6788
15/03/23 ,   57.16 ,   57.10 ,   58.11 ,   56.62 ,   57.75 ,      68315 ,   4328
16/03/23 ,   57.20 ,   56.97 ,   57.22 ,   56.62 ,   57.13 ,      53870 ,   3931
17/03/23 ,   57.57 ,   57.56 ,   58.10 ,   56.87 ,   56.87 ,      43233 ,   4134
20/03/23 ,   58.11 ,   57.84 ,   58.45 ,   57.57 ,   57.57 ,      41429 ,   4319
21/03/23 ,   57.83 ,   57.90 ,   58.41 ,   57.57 ,   58.11 ,      37081 ,   3814
22/03/23 ,   58.41 ,   57.99 ,   58.51 ,   57.82 ,   57.83 ,      39588 ,   7209
23/03/23 ,   58.30 ,   58.48 ,   58.99 ,   57.99 ,   58.41 ,      49651 ,   6251
24/03/23 ,   58.47 ,   58.39 ,   58.94 ,   58.11 ,   58.28 ,      41345 ,   9595
27/03/23 ,   58.53 ,   58.47 ,   58.77 ,   58.12 ,   58.47 ,      55571 ,   8173
28/03/23 ,   58.33 ,   58.46 ,   58.63 ,   58.26 ,   58.50 ,      49259 ,   8206
29/03/23 ,   57.87 ,   58.23 ,   58.48 ,   57.84 ,   58.37 ,      43982 ,   6277
30/03/23 ,   56.58 ,   56.79 ,   58.44 ,   55.68 ,   57.93 ,      77066 ,   4760
31/03/23 ,   59.06 ,   57.65 ,   59.06 ,   56.52 ,   56.58 ,      59897 ,   3185
03/04/23 ,   57.25 ,   57.89 ,   58.94 ,   56.74 ,   58.72 ,      77625 ,  14975
04/04/23 ,   57.62 ,   57.06 ,   57.97 ,   56.59 ,   57.56 ,      47569 ,   6382
05/04/23 ,   58.10 ,   58.03 ,   58.29 ,   57.64 ,   57.83 ,      30879 ,   3187
06/04/23 ,   58.00 ,   58.09 ,   58.61 ,   57.65 ,   58.22 ,      41130 ,   2922
10/04/23 ,   57.49 ,   57.58 ,   58.00 ,   57.20 ,   58.00 ,      27571 ,   2711
11/04/23 ,   57.75 ,   57.75 ,   58.22 ,   57.30 ,   57.30 ,      40517 ,   3695
12/04/23 ,   56.56 ,   57.09 ,   57.76 ,   56.48 ,   57.75 ,      46077 ,   3596
13/04/23 ,   56.74 ,   56.62 ,   57.10 ,   56.16 ,   56.74 ,      33245 ,   3488
14/04/23 ,   56.50 ,   56.67 ,   57.05 ,   56.48 ,   56.52 ,      47166 ,   5581
17/04/23 ,   55.82 ,   56.26 ,   57.07 ,   55.41 ,   56.73 ,      90498 ,   6899
18/04/23 ,   56.04 ,   54.97 ,   56.04 ,   54.09 ,   55.41 ,     112047 ,   8568
19/04/23 ,   56.38 ,   55.99 ,   56.38 ,   55.46 ,   55.46 ,     125341 ,   9424
20/04/23 ,   56.04 ,   55.81 ,   56.38 ,   55.56 ,   56.04 ,      36188 ,   2611
24/04/23 ,   55.59 ,   55.28 ,   56.01 ,   54.60 ,   56.01 ,      69584 ,   4303
25/04/23 ,   54.28 ,   54.53 ,   55.41 ,   53.85 ,   55.36 ,      55869 ,   6402
26/04/23 ,   53.66 ,   52.93 ,   54.27 ,   52.31 ,   54.11 ,     109380 ,   6667
27/04/23 ,   55.72 ,   53.48 ,   55.72 ,   52.63 ,   52.67 ,      78968 ,   8340
28/04/23 ,   58.53 ,   56.37 ,   58.53 ,   53.89 ,   54.77 ,     119897 ,   4588
02/05/23 ,   57.17 ,   57.75 ,   58.53 ,   56.84 ,   57.42 ,      81788 ,   8389
03/05/23 ,   56.86 ,   57.23 ,   57.83 ,   56.74 ,   56.87 ,      57357 ,   7088
04/05/23 ,   57.21 ,   57.22 ,   57.68 ,   56.98 ,   57.21 ,      42927 ,   3480
05/05/23 ,   57.29 ,   57.18 ,   57.61 ,   56.81 ,   56.95 ,      84602 ,   4443
08/05/23 ,   57.90 ,   57.30 ,   57.90 ,   56.81 ,   57.35 ,      60373 ,   4423
09/05/23 ,   57.86 ,   57.59 ,   58.26 ,   57.06 ,   57.83 ,      75731 ,   5169
10/05/23 ,   57.56 ,   57.61 ,   57.83 ,   57.19 ,   57.78 ,      42103 ,   3216
11/05/23 ,   58.41 ,   57.75 ,   58.41 ,   57.46 ,   57.56 ,      55837 ,   5570
12/05/23 ,   58.55 ,   58.38 ,   58.55 ,   58.10 ,   58.26 ,      80385 ,   5867
15/05/23 ,   58.30 ,   58.40 ,   58.55 ,   58.00 ,   58.50 ,      79865 ,   6134
16/05/23 ,   58.38 ,   58.34 ,   58.54 ,   58.12 ,   58.31 ,      56858 ,   7174
17/05/23 ,   58.74 ,   58.44 ,   58.74 ,   58.17 ,   58.38 ,      61528 ,   2483
18/05/23 ,   58.62 ,   58.50 ,   59.01 ,   58.21 ,   58.74 ,      57999 ,   3932
19/05/23 ,   59.07 ,   58.61 ,   59.07 ,   58.34 ,   58.62 ,      60814 ,   6250
22/05/23 ,   59.36 ,   59.01 ,   59.36 ,   58.63 ,   58.99 ,      54850 ,   6612
23/05/23 ,   60.02 ,   59.64 ,   60.56 ,   59.00 ,   59.15 ,      49506 ,   5414
24/05/23 ,   60.16 ,   59.76 ,   60.57 ,   59.40 ,   59.97 ,      66006 ,   9033
25/05/23 ,   59.89 ,   59.76 ,   60.05 ,   59.41 ,   59.71 ,     202223 ,   6753
26/05/23 ,   59.77 ,   59.69 ,   59.97 ,   59.09 ,   59.40 ,      49772 ,  10827
29/05/23 ,   59.70 ,   59.38 ,   60.05 ,   59.15 ,   60.05 ,      83519 ,   7180
30/05/23 ,   60.03 ,   59.62 ,   60.03 ,   59.11 ,   59.40 ,      67597 ,   6950
31/05/23 ,   60.38 ,   59.79 ,   60.38 ,   59.39 ,   59.84 ,      86743 ,   7934
01/06/23 ,   60.12 ,   59.81 ,   60.25 ,   59.62 ,   59.76 ,      92005 ,   7635
02/06/23 ,   60.67 ,   60.12 ,   60.67 ,   59.73 ,   59.79 ,      63003 ,   4196
05/06/23 ,   60.15 ,   60.29 ,   60.57 ,   60.11 ,   60.26 ,      35166 ,   6207
06/06/23 ,   59.74 ,   59.72 ,   60.32 ,   59.50 ,   60.15 ,      56355 ,   6835
07/06/23 ,   60.39 ,   59.90 ,   60.67 ,   59.39 ,   59.74 ,      88706 ,   8040
09/06/23 ,   60.54 ,   60.32 ,   60.54 ,   60.11 ,   60.33 ,      65022 ,   6890
12/06/23 ,   60.65 ,   60.35 ,   60.65 ,   60.18 ,   60.22 ,      54500 ,   5034
13/06/23 ,   60.78 ,   60.61 ,   60.87 ,   60.35 ,   60.35 ,      83999 ,   3898
14/06/23 ,   61.29 ,   60.78 ,   61.29 ,   60.21 ,   60.45 ,      89071 ,   3937
15/06/23 ,   60.99 ,   61.01 ,   61.18 ,   60.68 ,   60.68 ,      39146 ,   2930
16/06/23 ,   60.87 ,   60.74 ,   61.30 ,   60.39 ,   60.99 ,      78290 ,   5273
19/06/23 ,   60.26 ,   60.38 ,   60.86 ,   60.26 ,   60.86 ,      49128 ,   5549
20/06/23 ,   60.32 ,   60.15 ,   60.55 ,   59.84 ,   60.33 ,     101348 ,   9034
21/06/23 ,   60.15 ,   60.21 ,   60.41 ,   59.95 ,   60.20 ,      46723 ,   5211
22/06/23 ,   60.78 ,   60.33 ,   60.78 ,   59.90 ,   60.35 ,      84493 ,   4807
23/06/23 ,   60.87 ,   60.40 ,   60.87 ,   60.29 ,   60.38 ,     131357 ,   7785
26/06/23 ,   60.49 ,   60.35 ,   60.63 ,   60.26 ,   60.62 ,      78862 ,   3225
27/06/23 ,   60.29 ,   60.34 ,   60.48 ,   60.27 ,   60.40 ,      59896 ,   7056
28/06/23 ,   60.86 ,   60.33 ,   60.86 ,   60.03 ,   60.36 ,     124800 ,   7263
29/06/23 ,   60.64 ,   60.33 ,   60.64 ,   59.80 ,   60.47 ,     137296 ,   8465
30/06/23 ,   60.87 ,   60.44 ,   60.87 ,   60.19 ,   60.44 ,     179530 ,   7053
03/07/23 ,   60.29 ,   60.35 ,   60.55 ,   60.22 ,   60.53 ,      58357 ,   5983
04/07/23 ,   60.46 ,   60.47 ,   60.79 ,   60.29 ,   60.40 ,      59241 ,   5671
05/07/23 ,   60.87 ,   60.69 ,   61.12 ,   60.46 ,   60.55 ,      59423 ,   4179
06/07/23 ,   60.76 ,   60.62 ,   61.05 ,   60.55 ,   60.87 ,      57513 ,   5992
07/07/23 ,   60.40 ,   60.55 ,   60.72 ,   60.34 ,   60.72 ,      40239 ,   3609
10/07/23 ,   60.68 ,   60.78 ,   60.94 ,   60.48 ,   60.48 ,      26254 ,   3655
11/07/23 ,   60.87 ,   60.88 ,   61.05 ,   60.65 ,   60.67 ,      50033 ,   4061
12/07/23 ,   61.13 ,   61.22 ,   61.45 ,   60.90 ,   61.05 ,      48748 ,   6390
13/07/23 ,   61.36 ,   61.22 ,   61.42 ,   60.94 ,   61.13 ,      41854 ,   5823
14/07/23 ,   61.50 ,   61.40 ,   61.64 ,   61.14 ,   61.34 ,      52300 ,   3026
17/07/23 ,   61.51 ,   61.37 ,   61.61 ,   61.08 ,   61.08 ,      54856 ,   5722
18/07/23 ,   60.84 ,   61.11 ,   61.50 ,   60.66 ,   61.50 ,      48888 ,   5224
19/07/23 ,   57.84 ,   58.38 ,   60.79 ,   57.70 ,   60.62 ,     400030 ,  25783
20/07/23 ,   57.68 ,   57.57 ,   58.89 ,   57.13 ,   58.10 ,     291988 ,  16993
21/07/23 ,   58.93 ,   58.28 ,   58.94 ,   57.45 ,   57.61 ,     150721 ,  11286
24/07/23 ,   58.94 ,   58.97 ,   59.23 ,   58.50 ,   58.75 ,      65866 ,   8515
25/07/23 ,   59.64 ,   59.21 ,   59.65 ,   58.97 ,   58.97 ,     131082 ,  10713
26/07/23 ,   59.64 ,   59.37 ,   59.64 ,   59.04 ,   59.18 ,     116687 ,  10500
27/07/23 ,   60.30 ,   59.77 ,   60.30 ,   59.23 ,   59.61 ,     129471 ,  10281
28/07/23 ,   60.38 ,   60.13 ,   60.38 ,   59.80 ,   59.93 ,     160514 ,   8613
31/07/23 ,   61.62 ,   60.87 ,   61.62 ,   59.88 ,   60.26 ,     205596 ,  12298
01/08/23 ,   60.12 ,   59.53 ,   60.96 ,   58.34 ,   60.96 ,     256220 ,  12128
02/08/23 ,   59.96 ,   59.64 ,   60.10 ,   59.12 ,   59.31 ,     146218 ,   8023
03/08/23 ,   60.06 ,   59.92 ,   60.26 ,   59.40 ,   59.64 ,      67162 ,   6965
04/08/23 ,   60.32 ,   60.27 ,   60.47 ,   59.97 ,   60.05 ,      88763 ,   5519
07/08/23 ,   60.27 ,   60.35 ,   60.71 ,   60.25 ,   60.32 ,      62709 ,   4144
08/08/23 ,   60.27 ,   60.29 ,   60.48 ,   60.18 ,   60.27 ,      82327 ,   7124
09/08/23 ,   60.05 ,   60.12 ,   60.26 ,   59.98 ,   60.17 ,      59727 ,   4777
10/08/23 ,   60.03 ,   60.14 ,   60.25 ,   60.01 ,   60.09 ,      47832 ,   4687
11/08/23 ,   60.35 ,   60.29 ,   60.69 ,   60.03 ,   60.03 ,      70238 ,   5762
14/08/23 ,   61.20 ,   60.87 ,   61.20 ,   60.27 ,   60.41 ,     140559 ,   7522
15/08/23 ,   60.96 ,   60.83 ,   61.04 ,   60.39 ,   60.72 ,     110468 ,   7794
16/08/23 ,   60.86 ,   60.82 ,   61.05 ,   60.76 ,   60.86 ,     112689 ,   7197
17/08/23 ,   60.98 ,   60.94 ,   61.17 ,   60.82 ,   60.86 ,      47835 ,   3883
18/08/23 ,   61.07 ,   61.23 ,   61.50 ,   60.83 ,   61.05 ,      43313 ,   4763
21/08/23 ,   61.11 ,   60.91 ,   61.11 ,   60.62 ,   61.06 ,     177245 ,  12925
22/08/23 ,   61.27 ,   61.11 ,   61.37 ,   60.87 ,   60.99 ,     131469 ,   7392
23/08/23 ,   61.05 ,   61.05 ,   61.30 ,   60.92 ,   61.02 ,      49861 ,   5727
24/08/23 ,   61.18 ,   61.04 ,   61.18 ,   60.84 ,   61.05 ,     174297 ,   8870
25/08/23 ,   61.00 ,   60.99 ,   61.11 ,   60.86 ,   61.05 ,      62386 ,   6593
28/08/23 ,   61.03 ,   61.05 ,   61.18 ,   60.90 ,   61.00 ,      34442 ,   3855
29/08/23 ,   61.05 ,   60.92 ,   61.11 ,   60.64 ,   61.11 ,     105629 ,   9566
30/08/23 ,   61.11 ,   61.05 ,   61.11 ,   60.76 ,   60.88 ,     114686 ,   5155
31/08/23 ,   60.91 ,   60.86 ,   61.15 ,   60.55 ,   61.11 ,      96483 ,   6974
01/09/23 ,   61.10 ,   61.13 ,   61.33 ,   60.96 ,   61.05 ,      42220 ,   6218
04/09/23 ,   61.19 ,   61.25 ,   61.46 ,   60.97 ,   61.10 ,      42798 ,   3282
05/09/23 ,   61.57 ,   61.33 ,   61.59 ,   61.05 ,   61.14 ,      39423 ,   6113
06/09/23 ,   61.69 ,   61.50 ,   61.69 ,   61.34 ,   61.50 ,      54660 ,   3052
08/09/23 ,   61.70 ,   61.64 ,   61.71 ,   61.05 ,   61.59 ,      43694 ,   5972
11/09/23 ,   61.64 ,   61.59 ,   61.69 ,   61.48 ,   61.66 ,      42785 ,   5101
12/09/23 ,   61.59 ,   61.60 ,   61.69 ,   61.48 ,   61.64 ,      86674 ,   3489
13/09/23 ,   61.56 ,   61.56 ,   61.67 ,   61.39 ,   61.66 ,      40301 ,   3409
14/09/23 ,   61.83 ,   61.74 ,   61.84 ,   61.49 ,   61.56 ,      76829 ,   4471
15/09/23 ,   63.04 ,   62.25 ,   63.04 ,   61.76 ,   62.05 ,      54212 ,   7273
18/09/23 ,   62.37 ,   62.09 ,   62.38 ,   61.83 ,   62.14 ,      58366 ,   4272
19/09/23 ,   62.12 ,   62.19 ,   62.38 ,   61.92 ,   62.14 ,      48091 ,   7967
20/09/23 ,   62.07 ,   62.17 ,   62.39 ,   62.06 ,   62.38 ,      35110 ,   5418
21/09/23 ,   62.12 ,   62.13 ,   62.30 ,   62.00 ,   62.07 ,      43816 ,   6814
22/09/23 ,   62.00 ,   62.21 ,   62.38 ,   61.88 ,   62.12 ,      50452 ,   5614
25/09/23 ,   61.82 ,   62.05 ,   62.30 ,   61.82 ,   62.11 ,      49503 ,   6295
26/09/23 ,   61.98 ,   62.04 ,   62.15 ,   61.88 ,   61.93 ,      32230 ,   3068
27/09/23 ,   61.95 ,   62.10 ,   62.24 ,   61.95 ,   62.07 ,      35186 ,   5058
28/09/23 ,   62.20 ,   62.12 ,   62.24 ,   61.95 ,   61.96 ,      52503 ,   9742
29/09/23 ,   62.68 ,   62.57 ,   62.95 ,   62.07 ,   62.30 ,      69746 ,  10951
02/10/23 ,   62.23 ,   62.35 ,   63.02 ,   61.88 ,   62.87 ,      58188 ,   7423
03/10/23 ,   62.31 ,   62.37 ,   62.49 ,   62.21 ,   62.37 ,      40985 ,   8136
04/10/23 ,   62.50 ,   62.59 ,   62.90 ,   62.31 ,   62.39 ,      31364 ,   4123
05/10/23 ,   62.86 ,   62.76 ,   63.08 ,   62.51 ,   62.51 ,      86945 ,   3145
06/10/23 ,   62.76 ,   62.77 ,   62.95 ,   62.49 ,   62.83 ,      69308 ,   3673
09/10/23 ,   63.09 ,   62.92 ,   63.14 ,   62.49 ,   62.67 ,      42784 ,   4044
10/10/23 ,   63.01 ,   63.09 ,   63.28 ,   62.92 ,   63.07 ,      29747 ,   3965
11/10/23 ,   62.97 ,   63.03 ,   63.16 ,   62.97 ,   63.03 ,      32401 ,   6347
13/10/23 ,   63.44 ,   63.49 ,   63.64 ,   63.00 ,   63.00 ,      71195 ,   6098
16/10/23 ,   63.17 ,   63.43 ,   63.83 ,   63.17 ,   63.52 ,      69406 ,   6059
17/10/23 ,   62.37 ,   62.61 ,   63.32 ,   62.21 ,   63.31 ,     104001 ,  12337
18/10/23 ,   62.59 ,   62.62 ,   62.90 ,   62.37 ,   62.44 ,      54619 ,   6897
19/10/23 ,   62.52 ,   62.91 ,   63.32 ,   62.52 ,   62.68 ,      67777 ,   6988
20/10/23 ,   62.94 ,   62.86 ,   63.23 ,   62.55 ,   62.88 ,      63798 ,   6637
23/10/23 ,   63.15 ,   63.02 ,   63.23 ,   62.74 ,   62.94 ,      35667 ,   6384
24/10/23 ,   63.35 ,   63.23 ,   63.36 ,   63.10 ,   63.23 ,      45916 ,   7436
25/10/23 ,   63.04 ,   63.20 ,   63.43 ,   63.03 ,   63.31 ,      57415 ,   9745
26/10/23 ,   62.95 ,   62.95 ,   63.17 ,   62.42 ,   63.17 ,      42871 ,   4447
27/10/23 ,   63.05 ,   63.06 ,   63.32 ,   62.95 ,   62.95 ,      38455 ,   5282
30/10/23 ,   63.09 ,   63.11 ,   63.23 ,   63.00 ,   63.05 ,      43506 ,   6198
31/10/23 ,   63.10 ,   63.09 ,   63.35 ,   62.95 ,   63.09 ,      44137 ,   6000
01/11/23 ,   59.91 ,   59.81 ,   61.64 ,   58.38 ,   59.65 ,     352317 ,  23041
03/11/23 ,   58.85 ,   59.16 ,   60.19 ,   58.58 ,   59.80 ,     114375 ,  10860
06/11/23 ,   59.73 ,   59.61 ,   60.13 ,   58.99 ,   59.09 ,      61729 ,   6113
07/11/23 ,   60.28 ,   60.16 ,   60.55 ,   59.69 ,   59.72 ,      48591 ,   4024
08/11/23 ,   60.23 ,   60.21 ,   60.55 ,   59.75 ,   60.28 ,      51071 ,   9259
09/11/23 ,   62.03 ,   61.80 ,   62.89 ,   59.97 ,   60.23 ,     276269 ,  15807
10/11/23 ,   61.40 ,   61.58 ,   62.13 ,   61.39 ,   61.68 ,      83935 ,   5767
13/11/23 ,   60.90 ,   60.98 ,   61.69 ,   60.76 ,   61.41 ,      53525 ,   3674
14/11/23 ,   60.25 ,   60.23 ,   61.04 ,   59.44 ,   60.90 ,     107702 ,  10000
16/11/23 ,   60.15 ,   59.79 ,   60.51 ,   59.36 ,   60.29 ,     115933 ,  12473
17/11/23 ,   59.66 ,   59.75 ,   60.33 ,   59.58 ,   60.23 ,      86078 ,   7599
20/11/23 ,   59.16 ,   59.54 ,   60.10 ,   59.10 ,   59.86 ,      76550 ,   5031
21/11/23 ,   59.01 ,   59.25 ,   59.73 ,   58.98 ,   59.12 ,      68745 ,   6654
22/11/23 ,   59.17 ,   58.92 ,   59.38 ,   58.35 ,   59.00 ,      80452 ,   4732
23/11/23 ,   59.08 ,   59.24 ,   59.61 ,   59.00 ,   59.17 ,      65858 ,   7114
24/11/23 ,   59.08 ,   59.04 ,   59.34 ,   58.81 ,   59.07 ,      43933 ,   6131
27/11/23 ,   58.85 ,   58.85 ,   59.51 ,   58.38 ,   59.10 ,      71036 ,  10632
28/11/23 ,   58.03 ,   58.34 ,   58.89 ,   58.03 ,   58.57 ,      56782 ,   6783
29/11/23 ,   57.96 ,   57.61 ,   58.53 ,   57.04 ,   58.19 ,     110538 ,   8779
30/11/23 ,   58.03 ,   57.90 ,   58.34 ,   57.41 ,   57.41 ,      71578 ,   9907
01/12/23 ,   58.47 ,   58.38 ,   58.52 ,   58.03 ,   58.03 ,      75253 ,   9888
04/12/23 ,   60.45 ,   59.94 ,   60.54 ,   58.41 ,   58.47 ,      82695 ,  12474
05/12/23 ,   60.40 ,   60.31 ,   60.73 ,   59.80 ,   60.45 ,      39033 ,   5666
06/12/23 ,   60.46 ,   60.59 ,   60.90 ,   60.15 ,   60.16 ,      29133 ,   3782
07/12/23 ,   60.41 ,   60.62 ,   60.87 ,   60.36 ,   60.40 ,      23006 ,   3509
08/12/23 ,   60.94 ,   60.79 ,   60.94 ,   60.41 ,   60.41 ,      48205 ,   4072
11/12/23 ,   60.34 ,   60.66 ,   60.93 ,   60.31 ,   60.81 ,      34543 ,   5338
12/12/23 ,   60.70 ,   60.70 ,   60.90 ,   60.27 ,   60.34 ,      31775 ,   3951
13/12/23 ,   60.80 ,   60.43 ,   60.83 ,   60.20 ,   60.20 ,      37849 ,   5921
14/12/23 ,   60.63 ,   60.62 ,   60.85 ,   60.35 ,   60.80 ,      50623 ,   6130
15/12/23 ,   60.61 ,   60.54 ,   60.75 ,   60.16 ,   60.28 ,      32927 ,   2808
18/12/23 ,   60.26 ,   60.37 ,   60.88 ,   58.96 ,   60.61 ,      71658 ,  14752
19/12/23 ,   59.77 ,   59.99 ,   60.50 ,   59.70 ,   59.70 ,      62607 ,   5236
20/12/23 ,   59.75 ,   59.74 ,   60.04 ,   59.56 ,   59.77 ,      55639 ,   6102
21/12/23 ,   60.65 ,   59.99 ,   60.77 ,   59.65 ,   59.75 ,      46667 ,   6209
22/12/23 ,   60.89 ,   60.62 ,   60.92 ,   60.27 ,   60.62 ,      36965 ,   4524
26/12/23 ,   60.95 ,   61.00 ,   61.30 ,   60.27 ,   60.89 ,      41771 ,   1658
27/12/23 ,   61.53 ,   61.38 ,   61.58 ,   60.98 ,   61.01 ,      30300 ,   2856
28/12/23 ,   61.83 ,   62.17 ,   62.70 ,   61.48 ,   61.53 ,      39615 ,   2926
02/01/24 ,   62.35 ,   62.52 ,   62.83 ,   61.83 ,   61.83 ,      32334 ,   5235
03/01/24 ,   63.03 ,   62.95 ,   63.20 ,   62.35 ,   62.47 ,      33980 ,   2974
04/01/24 ,   63.00 ,   63.11 ,   63.39 ,   62.60 ,   62.60 ,      46012 ,   5719
05/01/24 ,   63.20 ,   63.23 ,   63.37 ,   63.06 ,   63.19 ,      27475 ,   3635
08/01/24 ,   63.77 ,   63.61 ,   63.77 ,   63.39 ,   63.62 ,      31364 ,   3077
09/01/24 ,   63.86 ,   64.00 ,   64.25 ,   63.58 ,   64.25 ,      41146 ,   3774
10/01/24 ,   64.02 ,   64.00 ,   64.13 ,   63.81 ,   63.87 ,      35117 ,   3548
11/01/24 ,   64.05 ,   64.07 ,   64.29 ,   63.81 ,   64.02 ,      27422 ,   2787
12/01/24 ,   63.90 ,   64.07 ,   64.36 ,   63.80 ,   64.05 ,      58985 ,   3435
15/01/24 ,   62.46 ,   62.95 ,   64.09 ,   61.84 ,   63.90 ,     142715 ,   7417
16/01/24 ,   62.74 ,   62.67 ,   62.96 ,   62.39 ,   62.46 ,      35246 ,   4564
17/01/24 ,   62.89 ,   62.95 ,   63.48 ,   62.68 ,   62.91 ,      30286 ,   4774
18/01/24 ,   62.85 ,   62.77 ,   63.17 ,   62.63 ,   62.88 ,      26883 ,   2502
19/01/24 ,   62.85 ,   62.67 ,   62.95 ,   62.43 ,   62.91 ,      36690 ,   6977
22/01/24 ,   62.77 ,   62.87 ,   63.14 ,   62.61 ,   62.84 ,      40150 ,   4967
23/01/24 ,   62.46 ,   62.45 ,   62.95 ,   62.02 ,   62.80 ,      50067 ,   7845
24/01/24 ,   62.47 ,   62.38 ,   62.63 ,   62.11 ,   62.46 ,      25833 ,   2309
25/01/24 ,   62.31 ,   62.40 ,   62.71 ,   62.23 ,   62.47 ,      31675 ,   2008
26/01/24 ,   62.37 ,   62.47 ,   62.64 ,   62.31 ,   62.49 ,      31554 ,   5943
29/01/24 ,   62.42 ,   62.52 ,   62.77 ,   62.37 ,   62.37 ,      19805 ,   1734
30/01/24 ,   62.13 ,   62.61 ,   63.61 ,   61.90 ,   62.47 ,     102438 ,  10904
31/01/24 ,   62.07 ,   62.28 ,   62.55 ,   62.07 ,   62.16 ,      35885 ,   3744
01/02/24 ,   62.47 ,   62.40 ,   63.13 ,   62.07 ,   62.07 ,      51096 ,   6693
02/02/24 ,   62.86 ,   62.77 ,   62.97 ,   62.48 ,   62.57 ,      35182 ,   4797
05/02/24 ,   62.93 ,   63.07 ,   63.42 ,   62.86 ,   62.88 ,      37608 ,   3456
06/02/24 ,   62.91 ,   63.01 ,   63.30 ,   62.87 ,   62.93 ,      24137 ,   2182
07/02/24 ,   63.20 ,   63.33 ,   63.40 ,   62.91 ,   62.91 ,      42289 ,   3659
08/02/24 ,   63.28 ,   63.39 ,   63.50 ,   63.16 ,   63.18 ,      64993 ,   6553
09/02/24 ,   63.42 ,   63.39 ,   63.48 ,   63.23 ,   63.34 ,      35020 ,   4375
14/02/24 ,   63.46 ,   63.40 ,   63.59 ,   63.27 ,   63.42 ,      16436 ,   1220
15/02/24 ,   63.55 ,   63.48 ,   63.73 ,   63.07 ,   63.46 ,      36148 ,   2812
16/02/24 ,   63.85 ,   63.80 ,   63.96 ,   63.56 ,   63.56 ,      34605 ,   3128
19/02/24 ,   63.78 ,   63.69 ,   64.18 ,   63.23 ,   63.64 ,      33905 ,   3266
20/02/24 ,   63.45 ,   63.58 ,   63.93 ,   63.36 ,   63.77 ,      40030 ,   5300
21/02/24 ,   63.36 ,   63.58 ,   63.73 ,   63.36 ,   63.56 ,      24107 ,   3838
22/02/24 ,   63.32 ,   63.45 ,   63.61 ,   63.31 ,   63.37 ,      29830 ,   1522
23/02/24 ,   63.80 ,   63.77 ,   63.91 ,   63.33 ,   63.46 ,      34511 ,   3830
26/02/24 ,   63.33 ,   63.55 ,   63.79 ,   63.32 ,   63.61 ,      57126 ,  13553
27/02/24 ,   63.48 ,   63.64 ,   64.12 ,   63.36 ,   63.47 ,      34212 ,   3156
28/02/24 ,   63.23 ,   63.33 ,   63.79 ,   63.15 ,   63.59 ,      33482 ,   2167
29/02/24 ,   62.97 ,   63.13 ,   63.41 ,   62.89 ,   63.32 ,      41047 ,   3529
01/03/24 ,   63.51 ,   63.40 ,   63.73 ,   62.98 ,   62.98 ,      35366 ,   4290
04/03/24 ,   64.27 ,   63.94 ,   64.44 ,   63.24 ,   63.53 ,      52467 ,   4723
05/03/24 ,   64.41 ,   64.36 ,   64.50 ,   64.02 ,   64.02 ,      33155 ,   3229
06/03/24 ,   64.17 ,   64.30 ,   64.43 ,   63.96 ,   64.41 ,      25654 ,   3539
07/03/24 ,   64.27 ,   64.27 ,   64.49 ,   63.98 ,   64.17 ,      21114 ,   1758
08/03/24 ,   64.67 ,   64.62 ,   64.75 ,   64.27 ,   64.27 ,      27406 ,   2647
11/03/24 ,   64.67 ,   64.79 ,   64.93 ,   64.67 ,   64.67 ,      36999 ,   3774
12/03/24 ,   64.44 ,   64.60 ,   64.82 ,   64.30 ,   64.67 ,      25300 ,   2251
13/03/24 ,   64.46 ,   64.64 ,   64.86 ,   64.37 ,   64.58 ,      27650 ,   2123
14/03/24 ,   64.15 ,   64.28 ,   64.58 ,   64.10 ,   64.46 ,      39138 ,   3797
15/03/24 ,   64.79 ,   64.74 ,   65.16 ,   64.27 ,   64.58 ,      41735 ,   4215
18/03/24 ,   64.19 ,   64.38 ,   64.80 ,   64.10 ,   64.79 ,      45176 ,   5838
19/03/24 ,   64.10 ,   64.24 ,   64.42 ,   64.10 ,   64.21 ,      26182 ,   2555
20/03/24 ,   64.29 ,   64.28 ,   64.50 ,   64.10 ,   64.25 ,      23429 ,   2783
21/03/24 ,   64.45 ,   64.44 ,   64.78 ,   64.19 ,   64.29 ,      27957 ,   3123
22/03/24 ,   64.83 ,   64.58 ,   64.83 ,   64.31 ,   64.42 ,      32192 ,   4448
25/03/24 ,   64.79 ,   64.80 ,   65.07 ,   64.72 ,   64.92 ,      37595 ,   4294
26/03/24 ,   64.78 ,   64.65 ,   64.97 ,   64.42 ,   64.80 ,      32668 ,   5088
27/03/24 ,   64.47 ,   64.53 ,   64.78 ,   64.35 ,   64.69 ,      42167 ,   4147
28/03/24 ,   64.53 ,   64.61 ,   64.79 ,   64.39 ,   64.72 ,      37053 ,   3119
01/04/24 ,   64.64 ,   64.64 ,   64.92 ,   64.53 ,   64.62 ,      44337 ,   8151
02/04/24 ,   64.44 ,   64.39 ,   64.79 ,   64.18 ,   64.79 ,      52953 ,   3325
03/04/24 ,   64.64 ,   64.41 ,   64.85 ,   64.42 ,   64.48 ,      49207 ,   3188
04/04/24 ,   64.58 ,   64.52 ,   64.64 ,   64.41 ,   64.42 ,      35387 ,   4302
05/04/24 ,   64.71 ,   64.76 ,   64.86 ,   64.60 ,   64.80 ,      35115 ,   5346
08/04/24 ,   64.90 ,   64.80 ,   65.00 ,   64.58 ,   64.71 ,      41961 ,   4035
09/04/24 ,   64.90 ,   64.87 ,   65.11 ,   64.80 ,   64.90 ,      31047 ,   3048
10/04/24 ,   64.81 ,   64.87 ,   65.11 ,   64.72 ,   65.11 ,      43794 ,   2647
11/04/24 ,   64.80 ,   64.80 ,   64.99 ,   64.73 ,   64.82 ,      51986 ,   3298
12/04/24 ,   65.00 ,   64.93 ,   65.16 ,   64.79 ,   64.82 ,      66335 ,   4985
15/04/24 ,   64.92 ,   64.85 ,   65.09 ,   64.64 ,   64.82 ,      36749 ,   4162
16/04/24 ,   64.90 ,   64.84 ,   64.93 ,   64.59 ,   64.92 ,      25130 ,   3027
17/04/24 ,   64.53 ,   64.76 ,   64.86 ,   64.53 ,   64.86 ,      22071 ,   2453
18/04/24 ,   64.24 ,   64.42 ,   64.74 ,   64.19 ,   64.53 ,      31425 ,   3476
19/04/24 ,   64.71 ,   64.37 ,   64.81 ,   64.24 ,   64.32 ,      41999 ,   4545
22/04/24 ,   64.42 ,   64.47 ,   64.76 ,   64.27 ,   64.51 ,      23413 ,   3508
23/04/24 ,   64.16 ,   64.31 ,   64.54 ,   64.10 ,   64.51 ,      32033 ,   7013
24/04/24 ,   64.14 ,   64.22 ,   64.40 ,   64.09 ,   64.34 ,      25048 ,   3693
25/04/24 ,   62.77 ,   63.30 ,   64.38 ,   62.67 ,   64.14 ,      69164 ,  15740
26/04/24 ,   63.21 ,   63.12 ,   63.39 ,   62.77 ,   62.77 ,      37330 ,   4832
29/04/24 ,   63.36 ,   63.49 ,   63.77 ,   63.22 ,   63.25 ,      34296 ,   5319
30/04/24 ,   63.49 ,   63.69 ,   63.89 ,   63.48 ,   63.52 ,      26309 ,   4102
02/05/24 ,   63.56 ,   63.71 ,   64.02 ,   63.49 ,   63.60 ,      24954 ,   3985
03/05/24 ,   64.02 ,   63.52 ,   64.02 ,   63.24 ,   63.82 ,      56964 ,   8447
06/05/24 ,   63.98 ,   63.98 ,   64.17 ,   63.81 ,   64.02 ,      41670 ,  10530
07/05/24 ,   63.95 ,   63.97 ,   64.21 ,   63.76 ,   64.04 ,      26451 ,   2568
08/05/24 ,   63.98 ,   64.01 ,   64.26 ,   63.92 ,   64.07 ,      31515 ,   3563
09/05/24 ,   64.11 ,   64.13 ,   64.51 ,   63.97 ,   64.14 ,      25706 ,   2259
10/05/24 ,   64.62 ,   64.39 ,   64.64 ,   64.14 ,   64.20 ,      33185 ,   4429
13/05/24 ,   64.62 ,   64.38 ,   64.62 ,   64.27 ,   64.51 ,      29469 ,   3626
14/05/24 ,   64.40 ,   64.41 ,   64.73 ,   64.32 ,   64.72 ,      27173 ,   2702
15/05/24 ,   64.32 ,   64.42 ,   64.73 ,   64.22 ,   64.59 ,      56339 ,   4509
16/05/24 ,   63.72 ,   63.99 ,   64.53 ,   63.04 ,   64.39 ,      40659 ,   3808
17/05/24 ,   64.00 ,   64.00 ,   64.26 ,   63.42 ,   63.94 ,     162600 ,   4518
20/05/24 ,   63.84 ,   63.87 ,   64.15 ,   63.65 ,   64.01 ,      42736 ,   4644
21/05/24 ,   63.89 ,   63.77 ,   63.95 ,   63.69 ,   63.83 ,      29147 ,   3113
22/05/24 ,   63.82 ,   63.76 ,   63.92 ,   63.72 ,   63.89 ,      26679 ,   2845
23/05/24 ,   63.69 ,   63.68 ,   63.95 ,   63.44 ,   63.95 ,      30321 ,   4221
24/05/24 ,   63.58 ,   63.65 ,   63.84 ,   63.56 ,   63.72 ,      23849 ,   5598
27/05/24 ,   63.54 ,   63.56 ,   63.73 ,   63.44 ,   63.58 ,      27776 ,   3805
28/05/24 ,   63.56 ,   63.45 ,   63.56 ,   63.43 ,   63.56 ,      54754 ,   4671
29/05/24 ,   63.36 ,   63.36 ,   63.56 ,   63.16 ,   63.34 ,      19906 ,   2151
31/05/24 ,   63.03 ,   63.29 ,   63.56 ,   62.71 ,   63.36 ,      37829 ,   3302
03/06/24 ,   63.47 ,   63.31 ,   63.50 ,   63.02 ,   63.32 ,      42528 ,   5169
04/06/24 ,   63.27 ,   63.21 ,   63.60 ,   62.83 ,   63.04 ,      29864 ,   3440
05/06/24 ,   62.16 ,   62.35 ,   63.73 ,   61.76 ,   63.27 ,     118407 ,   9094
06/06/24 ,   61.25 ,   61.33 ,   62.95 ,   60.87 ,   62.19 ,     139281 ,   9772
07/06/24 ,   61.28 ,   61.01 ,   61.81 ,   60.32 ,   61.45 ,     171299 ,  10611
10/06/24 ,   62.44 ,   62.17 ,   62.49 ,   61.40 ,   61.41 ,      77573 ,   9626
11/06/24 ,   62.85 ,   62.74 ,   63.06 ,   62.24 ,   62.47 ,      41998 ,   5292
12/06/24 ,   62.31 ,   62.47 ,   63.04 ,   62.08 ,   62.85 ,      36466 ,   5528
13/06/24 ,   62.28 ,   62.38 ,   62.75 ,   62.08 ,   62.16 ,      36382 ,   3058
14/06/24 ,   62.91 ,   62.62 ,   62.92 ,   62.29 ,   62.59 ,      68394 ,   5063
17/06/24 ,   62.24 ,   62.14 ,   62.59 ,   61.69 ,   61.92 ,      56255 ,   4953
18/06/24 ,   62.05 ,   62.31 ,   62.66 ,   61.93 ,   62.11 ,      52667 ,   6143
19/06/24 ,   62.52 ,   62.49 ,   62.61 ,   62.11 ,   62.11 ,      25244 ,   3783
20/06/24 ,   62.84 ,   62.69 ,   62.93 ,   62.32 ,   62.59 ,      24598 ,   2220
21/06/24 ,   63.05 ,   63.16 ,   63.27 ,   62.76 ,   62.84 ,      33806 ,   3754
24/06/24 ,   62.37 ,   62.10 ,   63.05 ,   61.15 ,   63.05 ,      74966 ,   7622
25/06/24 ,   62.04 ,   61.98 ,   62.30 ,   61.74 ,   62.12 ,      29955 ,   3059
26/06/24 ,   62.23 ,   61.81 ,   62.60 ,   61.69 ,   62.04 ,      59397 ,   4061
27/06/24 ,   62.04 ,   61.87 ,   62.20 ,   61.85 ,   61.85 ,      59104 ,   4845
28/06/24 ,   62.45 ,   62.23 ,   62.49 ,   61.83 ,   61.94 ,      42987 ,   4346
01/07/24 ,   62.71 ,   62.52 ,   63.14 ,   62.31 ,   62.45 ,      39023 ,   4674
02/07/24 ,   62.22 ,   62.34 ,   62.68 ,   61.83 ,   62.60 ,      39824 ,   5939
03/07/24 ,   62.63 ,   62.62 ,   62.92 ,   62.05 ,   62.64 ,      24267 ,   4987
04/07/24 ,   63.05 ,   62.94 ,   63.07 ,   62.52 ,   62.65 ,      19760 ,   2951
05/07/24 ,   63.14 ,   62.95 ,   63.35 ,   62.87 ,   63.04 ,      76753 ,   3091
08/07/24 ,   63.11 ,   62.97 ,   63.27 ,   62.97 ,   63.27 ,      52617 ,   6559
09/07/24 ,   63.00 ,   62.96 ,   63.08 ,   62.76 ,   62.77 ,      21100 ,   1598
10/07/24 ,   63.37 ,   63.12 ,   63.37 ,   62.94 ,   62.96 ,      26165 ,   1789
11/07/24 ,   63.28 ,   63.19 ,   63.37 ,   62.84 ,   63.37 ,      34898 ,   2539
12/07/24 ,   63.43 ,   63.32 ,   63.45 ,   63.00 ,   63.28 ,      34113 ,   1761
15/07/24 ,   63.30 ,   63.27 ,   63.44 ,   63.01 ,   63.35 ,      42543 ,   8750
16/07/24 ,   63.58 ,   63.36 ,   63.58 ,   63.18 ,   63.29 ,      22724 ,   2406
17/07/24 ,   63.56 ,   63.54 ,   63.58 ,   63.30 ,   63.58 ,      38763 ,   2128
18/07/24 ,   63.33 ,   63.44 ,   63.57 ,   63.29 ,   63.56 ,      25676 ,   2448
19/07/24 ,   63.56 ,   63.51 ,   63.58 ,   63.33 ,   63.57 ,      17067 ,   1942
22/07/24 ,   63.55 ,   63.32 ,   63.58 ,   63.09 ,   63.58 ,      47050 ,   7192
23/07/24 ,   63.27 ,   63.33 ,   63.57 ,   63.01 ,   63.54 ,      27566 ,   3874
24/07/24 ,   63.45 ,   63.39 ,   63.57 ,   63.24 ,   63.27 ,      26268 ,   3590
25/07/24 ,   63.37 ,   63.40 ,   63.56 ,   63.22 ,   63.56 ,      13702 ,   2109
26/07/24 ,   63.22 ,   63.32 ,   63.50 ,   63.15 ,   63.17 ,      24677 ,   3259
29/07/24 ,   63.32 ,   63.05 ,   63.49 ,   63.22 ,   63.23 ,      40800 ,   4684
30/07/24 ,   63.32 ,   63.02 ,   63.32 ,   62.98 ,   63.05 ,      34856 ,   4355
31/07/24 ,   63.27 ,   63.32 ,   63.56 ,   62.92 ,   63.06 ,      32493 ,   2311
01/08/24 ,   63.47 ,   63.23 ,   63.58 ,   63.22 ,   63.27 ,      62275 ,   6493
02/08/24 ,   63.69 ,   63.69 ,   64.20 ,   63.22 ,   63.46 ,      83803 ,   8255
05/08/24 ,   63.90 ,   63.65 ,   64.07 ,   63.30 ,   63.69 ,      64779 ,  10099
06/08/24 ,   63.56 ,   63.55 ,   63.81 ,   63.40 ,   63.73 ,      25616 ,   2931
07/08/24 ,   63.45 ,   63.35 ,   63.75 ,   63.29 ,   63.56 ,      38050 ,   3151
08/08/24 ,   63.25 ,   63.23 ,   63.45 ,   63.13 ,   63.30 ,      36757 ,   2244
09/08/24 ,   63.34 ,   63.23 ,   63.46 ,   63.07 ,   63.25 ,      28908 ,   4603
12/08/24 ,   63.56 ,   63.32 ,   63.58 ,   63.28 ,   63.34 ,      39334 ,   1763
13/08/24 ,   63.35 ,   63.49 ,   63.70 ,   63.23 ,   63.56 ,      37352 ,   2889
14/08/24 ,   63.81 ,   63.56 ,   63.86 ,   63.35 ,   63.51 ,      55083 ,   2618
15/08/24 ,   63.61 ,   63.49 ,   63.64 ,   63.24 ,   63.49 ,      33588 ,   1973
16/08/24 ,   63.78 ,   63.57 ,   63.89 ,   63.56 ,   63.58 ,      53957 ,   5505
19/08/24 ,   63.55 ,   63.55 ,   63.73 ,   63.43 ,   63.49 ,      43969 ,   2656
20/08/24 ,   63.56 ,   63.56 ,   63.61 ,   63.40 ,   63.54 ,      30955 ,   3335
21/08/24 ,   63.67 ,   63.60 ,   63.72 ,   63.47 ,   63.56 ,      46297 ,   2597
22/08/24 ,   63.58 ,   63.69 ,   63.84 ,   63.46 ,   63.69 ,      58628 ,   1864
23/08/24 ,   63.88 ,   63.76 ,   63.93 ,   63.58 ,   63.58 ,      23123 ,   4633
26/08/24 ,   63.72 ,   63.72 ,   63.91 ,   63.59 ,   63.77 ,      29002 ,   3225
27/08/24 ,   63.81 ,   63.73 ,   63.88 ,   63.70 ,   63.72 ,      28705 ,   2512
28/08/24 ,   63.58 ,   63.65 ,   63.78 ,   63.56 ,   63.61 ,      30149 ,   1505
29/08/24 ,   63.72 ,   63.67 ,   63.80 ,   63.47 ,   63.61 ,      22167 ,   1925
30/08/24 ,   63.73 ,   63.74 ,   63.98 ,   63.58 ,   63.78 ,      32040 ,   3104
02/09/24 ,   63.90 ,   63.86 ,   64.11 ,   63.63 ,   63.73 ,      24044 ,   3840
03/09/24 ,   64.26 ,   64.20 ,   64.37 ,   63.82 ,   64.03 ,      33500 ,   6273
04/09/24 ,   64.10 ,   64.15 ,   64.36 ,   63.95 ,   64.25 ,      38060 ,   4295
05/09/24 ,   64.14 ,   64.16 ,   64.26 ,   64.04 ,   64.09 ,      15019 ,   2769
06/09/24 ,   64.25 ,   64.30 ,   64.46 ,   64.18 ,   64.44 ,      26556 ,   1651
09/09/24 ,   64.50 ,   64.47 ,   64.56 ,   64.35 ,   64.46 ,      29244 ,   1163
10/09/24 ,   64.45 ,   64.39 ,   64.53 ,   64.25 ,   64.47 ,      20909 ,   2119
11/09/24 ,   64.46 ,   64.31 ,   64.54 ,   64.18 ,   64.45 ,      17447 ,   1274
12/09/24 ,   64.51 ,   64.49 ,   64.56 ,   64.27 ,   64.31 ,      22960 ,   3263
13/09/24 ,   64.11 ,   64.40 ,   64.97 ,   63.74 ,   64.51 ,      48553 ,   4290
16/09/24 ,   63.79 ,   63.76 ,   64.10 ,   63.51 ,   64.00 ,     108670 ,   5082
17/09/24 ,   63.70 ,   63.37 ,   63.79 ,   63.15 ,   63.79 ,      62285 ,   7434
18/09/24 ,   63.33 ,   63.23 ,   63.70 ,   62.95 ,   63.34 ,      47898 ,   5281
19/09/24 ,   63.01 ,   63.07 ,   63.41 ,   62.95 ,   63.33 ,      94839 ,   2415
20/09/24 ,   62.80 ,   63.23 ,   63.56 ,   62.67 ,   63.21 ,      51817 ,   3890
23/09/24 ,   62.71 ,   62.71 ,   63.10 ,   62.46 ,   62.54 ,      35707 ,   5829
24/09/24 ,   62.71 ,   62.74 ,   63.24 ,   62.55 ,   62.56 ,      26313 ,   3538
25/09/24 ,   62.42 ,   62.65 ,   62.96 ,   62.38 ,   62.71 ,      39378 ,   4591
26/09/24 ,   62.16 ,   62.03 ,   62.54 ,   61.76 ,   62.45 ,      45750 ,   5678
27/09/24 ,   61.76 ,   61.80 ,   62.11 ,   61.64 ,   61.92 ,      47534 ,   7507
30/09/24 ,   61.71 ,   61.68 ,   62.08 ,   61.46 ,   61.76 ,      21546 ,   1530
01/10/24 ,   61.45 ,   61.43 ,   61.70 ,   61.24 ,   61.59 ,      39658 ,   3614
02/10/24 ,   60.59 ,   60.59 ,   61.37 ,   60.37 ,   60.99 ,      79436 ,   8891
03/10/24 ,   60.46 ,   60.40 ,   60.85 ,   60.32 ,   60.61 ,      31106 ,   2615
04/10/24 ,   61.20 ,   61.01 ,   61.20 ,   60.49 ,   60.49 ,      43940 ,   5178
07/10/24 ,   61.74 ,   61.27 ,   61.76 ,   60.96 ,   61.21 ,      87994 ,  10048
08/10/24 ,   61.75 ,   61.58 ,   61.99 ,   61.29 ,   61.74 ,      28824 ,   2052
09/10/24 ,   61.67 ,   61.62 ,   61.72 ,   61.33 ,   61.71 ,      24326 ,   1632
10/10/24 ,   61.81 ,   61.67 ,   61.87 ,   61.64 ,   61.64 ,      32238 ,   2328
11/10/24 ,   61.76 ,   61.69 ,   61.91 ,   61.51 ,   61.69 ,      40708 ,   6111
14/10/24 ,   61.76 ,   61.48 ,   62.17 ,   61.65 ,   61.76 ,      81935 ,   4797
15/10/24 ,   61.92 ,   61.71 ,   62.01 ,   61.01 ,   61.50 ,      56303 ,   9313
16/10/24 ,   62.26 ,   61.93 ,   62.31 ,   61.64 ,   61.71 ,      39622 ,   7851
17/10/24 ,   62.67 ,   62.35 ,   62.98 ,   61.87 ,   62.31 ,      28431 ,   8845
18/10/24 ,   62.83 ,   62.36 ,   62.92 ,   61.82 ,   62.92 ,      29651 ,   7061
21/10/24 ,   62.92 ,   62.75 ,   63.05 ,   62.26 ,   62.26 ,      35355 ,   7990
22/10/24 ,   62.65 ,   62.47 ,   63.05 ,   61.92 ,   63.05 ,      26122 ,   5546
23/10/24 ,   61.55 ,   61.78 ,   62.59 ,   61.50 ,   62.25 ,      29448 ,   4518
24/10/24 ,   61.80 ,   61.07 ,   61.81 ,   60.62 ,   61.62 ,      44695 ,   8370
25/10/24 ,   61.80 ,   61.57 ,   61.80 ,   61.15 ,   61.80 ,      17313 ,   3493
28/10/24 ,   61.86 ,   61.81 ,   62.12 ,   61.43 ,   61.50 ,      25464 ,   3847
29/10/24 ,   61.89 ,   61.85 ,   62.10 ,   61.58 ,   61.96 ,      20126 ,   3318
30/10/24 ,   61.82 ,   61.84 ,   62.07 ,   61.71 ,   61.89 ,      19417 ,   3807
31/10/24 ,   61.98 ,   62.09 ,   62.35 ,   61.80 ,   61.84 ,      21544 ,   2242
01/11/24 ,   62.25 ,   61.97 ,   62.25 ,   61.73 ,   61.87 ,      24688 ,   1750
04/11/24 ,   62.74 ,   62.44 ,   62.74 ,   61.95 ,   62.21 ,      28444 ,   2602
05/11/24 ,   63.02 ,   62.85 ,   63.26 ,   62.59 ,   62.73 ,      35209 ,   4510
06/11/24 ,   63.23 ,   63.14 ,   63.69 ,   62.59 ,   63.02 ,      29045 ,   4660
07/11/24 ,   64.02 ,   63.55 ,   64.02 ,   63.11 ,   63.20 ,      20532 ,   2015
08/11/24 ,   63.77 ,   63.53 ,   64.03 ,   62.47 ,   64.03 ,      50625 ,   6643
11/11/24 ,   63.56 ,   63.69 ,   63.95 ,   63.52 ,   63.77 ,      29172 ,   1346
12/11/24 ,   63.42 ,   63.56 ,   63.94 ,   63.21 ,   63.94 ,      21396 ,   3148
13/11/24 ,   62.84 ,   62.98 ,   63.61 ,   62.63 ,   63.48 ,      31811 ,   4634
14/11/24 ,   62.75 ,   62.80 ,   63.06 ,   62.68 ,   62.84 ,      24340 ,   5396
18/11/24 ,   63.03 ,   63.12 ,   64.08 ,   62.45 ,   63.13 ,      34994 ,   3743
19/11/24 ,   63.09 ,   62.95 ,   63.23 ,   62.74 ,   62.82 ,      22589 ,   3821
21/11/24 ,   63.04 ,   63.14 ,   63.42 ,   62.87 ,   63.13 ,      21156 ,   2182
22/11/24 ,   63.46 ,   63.44 ,   64.07 ,   62.96 ,   62.96 ,      26692 ,   2768
25/11/24 ,   63.32 ,   63.35 ,   63.82 ,   63.06 ,   63.46 ,      34253 ,   3704
26/11/24 ,   63.88 ,   63.56 ,   63.88 ,   63.33 ,   63.33 ,      20370 ,   1288
27/11/24 ,   63.46 ,   63.56 ,   64.25 ,   63.22 ,   63.93 ,      27579 ,   3998
28/11/24 ,   63.09 ,   63.08 ,   63.45 ,   62.77 ,   63.04 ,      27197 ,   2053
29/11/24 ,   63.04 ,   62.82 ,   63.46 ,   62.65 ,   63.09 ,      23277 ,   2939
02/12/24 ,   62.73 ,   63.01 ,   63.46 ,   62.66 ,   63.46 ,      28833 ,   6182
03/12/24 ,   62.09 ,   62.36 ,   63.09 ,   61.83 ,   62.75 ,      31226 ,   4044
04/12/24 ,   61.11 ,   61.39 ,   62.07 ,   61.04 ,   61.83 ,      33141 ,   4667
05/12/24 ,   60.25 ,   60.15 ,   61.29 ,   59.50 ,   61.11 ,      62610 ,   7717
06/12/24 ,   60.97 ,   60.78 ,   61.57 ,   60.17 ,   60.25 ,      41249 ,   3957
09/12/24 ,   59.49 ,   60.04 ,   61.03 ,   59.47 ,   60.97 ,      46651 ,   6533
10/12/24 ,   58.51 ,   58.71 ,   60.01 ,   58.02 ,   59.49 ,      57648 ,   5721
11/12/24 ,   57.56 ,   57.84 ,   58.51 ,   57.04 ,   58.51 ,      40967 ,   6036
12/12/24 ,   57.47 ,   57.54 ,   58.05 ,   57.04 ,   57.75 ,      36952 ,   4481
13/12/24 ,   58.51 ,   58.09 ,   58.85 ,   57.12 ,   57.40 ,      57784 ,   5460
16/12/24 ,   57.53 ,   57.96 ,   58.50 ,   57.39 ,   58.33 ,      46215 ,   4739
17/12/24 ,   57.28 ,   57.15 ,   57.53 ,   56.92 ,   57.53 ,      34103 ,   3402
18/12/24 ,   57.09 ,   57.41 ,   58.03 ,   55.91 ,   57.09 ,      65999 ,   5126
19/12/24 ,   56.97 ,   56.54 ,   57.62 ,   55.48 ,   57.09 ,      46556 ,   6539
20/12/24 ,   58.11 ,   57.59 ,   58.11 ,   56.69 ,   57.04 ,      33414 ,   5830
23/12/24 ,   59.58 ,   58.78 ,   60.24 ,   57.72 ,   58.05 ,      38897 ,   4241
26/12/24 ,   60.79 ,   60.34 ,   61.15 ,   58.84 ,   59.58 ,      26453 ,   5591
27/12/24 ,   62.21 ,   62.15 ,   62.59 ,   60.40 ,   60.79 ,      19147 ,   2390
30/12/24 ,   62.82 ,   62.73 ,   62.95 ,   62.23 ,   62.24 ,      12487 ,   1658
02/01/25 ,   62.66 ,   62.49 ,   63.01 ,   62.04 ,   62.95 ,      22842 ,   1866
03/01/25 ,   62.97 ,   62.73 ,   63.05 ,   62.15 ,   62.15 ,      11207 ,   1047
06/01/25 ,   62.92 ,   62.69 ,   63.05 ,   62.34 ,   62.97 ,      19293 ,   3450
07/01/25 ,   62.83 ,   62.81 ,   63.26 ,   62.10 ,   62.95 ,      21212 ,   3092
08/01/25 ,   62.95 ,   62.84 ,   63.22 ,   62.10 ,   62.83 ,      14411 ,   1269
09/01/25 ,   63.36 ,   63.30 ,   63.62 ,   62.84 ,   62.95 ,      23700 ,   3271
10/01/25 ,   63.88 ,   63.22 ,   63.88 ,   62.86 ,   63.23 ,      18586 ,   1752
13/01/25 ,   63.75 ,   63.45 ,   63.88 ,   62.75 ,   63.32 ,      22195 ,   3465
14/01/25 ,   63.62 ,   63.29 ,   63.64 ,   62.70 ,   63.17 ,      20437 ,   2522
15/01/25 ,   65.27 ,   64.06 ,   65.27 ,   63.44 ,   63.62 ,      43828 ,   1851
16/01/25 ,   64.62 ,   64.53 ,   65.59 ,   63.98 ,   65.28 ,      54019 ,   4633
17/01/25 ,   64.19 ,   63.90 ,   64.62 ,   63.25 ,   64.62 ,      24030 ,   2739
20/01/25 ,   64.08 ,   64.10 ,   64.54 ,   63.84 ,   64.19 ,      16176 ,   2667
21/01/25 ,   63.53 ,   63.66 ,   64.41 ,   63.25 ,   64.08 ,      25111 ,   2809
22/01/25 ,   63.51 ,   63.52 ,   63.90 ,   63.27 ,   63.53 ,      17986 ,   2485
23/01/25 ,   62.50 ,   63.08 ,   64.04 ,   62.37 ,   63.81 ,      27448 ,   4961
24/01/25 ,   62.95 ,   62.77 ,   63.00 ,   62.47 ,   62.96 ,      13753 ,   1829
27/01/25 ,   62.48 ,   62.67 ,   62.95 ,   62.22 ,   62.95 ,      44114 ,   2153
28/01/25 ,   61.34 ,   61.91 ,   62.77 ,   60.63 ,   62.48 ,      24564 ,   1769
29/01/25 ,   61.64 ,   61.19 ,   61.68 ,   60.66 ,   61.25 ,      19899 ,   1535
30/01/25 ,   62.67 ,   62.12 ,   62.79 ,   61.44 ,   61.63 ,      27331 ,   2022
31/01/25 ,   64.15 ,   63.68 ,   64.17 ,   62.76 ,   62.93 ,      18670 ,   1391
03/02/25 ,   63.56 ,   63.83 ,   64.23 ,   63.52 ,   64.15 ,      24332 ,   2916
04/02/25 ,   64.10 ,   63.91 ,   64.23 ,   63.56 ,   63.56 ,      13594 ,   1967
05/02/25 ,   63.62 ,   63.73 ,   64.64 ,   63.05 ,   64.10 ,      22487 ,   1896
06/02/25 ,   63.92 ,   63.74 ,   64.09 ,   63.47 ,   63.62 ,      15767 ,   4129
07/02/25 ,   64.25 ,   63.86 ,   64.25 ,   63.48 ,   63.49 ,      22540 ,   2932
10/02/25 ,   64.09 ,   64.10 ,   64.48 ,   63.58 ,   63.58 ,      18646 ,   1905
11/02/25 ,   64.24 ,   63.98 ,   64.25 ,   63.70 ,   64.09 ,      22636 ,   2467
12/02/25 ,   64.29 ,   64.32 ,   64.49 ,   64.18 ,   64.24 ,      14717 ,   1241
13/02/25 ,   64.05 ,   64.23 ,   64.56 ,   64.04 ,   64.29 ,      19327 ,   3882
14/02/25 ,   64.64 ,   64.49 ,   64.65 ,   64.18 ,   64.59 ,      23049 ,   2588
17/02/25 ,   64.66 ,   64.58 ,   65.22 ,   63.99 ,   64.65 ,      49486 ,   5666
18/02/25 ,   64.92 ,   64.93 ,   65.19 ,   64.66 ,   64.66 ,      21771 ,   2127
19/02/25 ,   65.02 ,   64.91 ,   65.20 ,   64.45 ,   64.92 ,      25541 ,   2100
20/02/25 ,   65.22 ,   65.06 ,   65.26 ,   64.90 ,   65.02 ,      16512 ,   4616
21/02/25 ,   65.66 ,   65.44 ,   65.67 ,   65.22 ,   65.22 ,      17985 ,   1716
24/02/25 ,   66.10 ,   65.95 ,   66.11 ,   65.66 ,   65.66 ,      20381 ,   2127
25/02/25 ,   66.11 ,   66.09 ,   66.19 ,   65.92 ,   66.19 ,      12253 ,    883
26/02/25 ,   66.37 ,   65.82 ,   66.53 ,   65.08 ,   66.30 ,      29227 ,   3134
27/02/25 ,   66.37 ,   66.06 ,   66.49 ,   65.43 ,   65.55 ,      33210 ,   3102
28/02/25 ,   66.74 ,   66.61 ,   66.81 ,   66.11 ,   66.78 ,      14460 ,   1096
05/03/25 ,   67.37 ,   67.21 ,   67.79 ,   66.53 ,   66.74 ,      20136 ,   2009
06/03/25 ,   67.90 ,   67.92 ,   68.40 ,   67.46 ,   67.72 ,      19644 ,   3031
07/03/25 ,   68.87 ,   68.21 ,   68.87 ,   67.55 ,   68.41 ,      21174 ,   1567
10/03/25 ,   68.61 ,   69.04 ,   69.62 ,   68.56 ,   68.87 ,      18773 ,   1621
11/03/25 ,   68.87 ,   68.89 ,   69.50 ,   68.57 ,   68.80 ,      22293 ,   2647
12/03/25 ,   69.20 ,   69.07 ,   69.27 ,   68.67 ,   68.67 ,      12963 ,    982
13/03/25 ,   69.32 ,   69.35 ,   69.50 ,   69.08 ,   69.29 ,      16758 ,   1248
14/03/25 ,   69.65 ,   69.52 ,   70.25 ,   69.24 ,   69.50 ,      59534 ,   3156
17/03/25 ,   69.48 ,   69.52 ,   69.69 ,   69.37 ,   69.66 ,      19842 ,   3549
18/03/25 ,   69.47 ,   69.43 ,   69.50 ,   69.17 ,   69.38 ,      39305 ,   3127
19/03/25 ,   69.56 ,   69.60 ,   70.88 ,   68.87 ,   70.38 ,      59382 ,   5496
20/03/25 ,   69.57 ,   69.55 ,   70.02 ,   69.28 ,   69.56 ,      26668 ,   3052
21/03/25 ,   69.34 ,   69.46 ,   69.99 ,   69.16 ,   69.72 ,      28975 ,   3558
24/03/25 ,   69.49 ,   69.51 ,   69.75 ,   69.34 ,   69.50 ,      17853 ,   1188
25/03/25 ,   69.74 ,   69.75 ,   69.93 ,   69.54 ,   69.63 ,      26262 ,   2128
26/03/25 ,   70.26 ,   70.17 ,   70.34 ,   69.76 ,   69.88 ,      25721 ,   3824
27/03/25 ,   70.53 ,   70.33 ,   70.56 ,   69.95 ,   70.26 ,      24965 ,   4059
28/03/25 ,   71.12 ,   71.37 ,   72.06 ,   70.37 ,   70.60 ,      37942 ,   6050
31/03/25 ,   71.49 ,   71.54 ,   71.91 ,   71.12 ,   71.26 ,      30383 ,   3001
01/04/25 ,   71.50 ,   71.61 ,   71.98 ,   71.39 ,   71.98 ,      19048 ,   1539
02/04/25 ,   72.24 ,   71.67 ,   72.34 ,   71.42 ,   71.90 ,      18182 ,   2367
03/04/25 ,   71.71 ,   71.95 ,   72.59 ,   71.64 ,   72.24 ,      17612 ,   1427
04/04/25 ,   71.47 ,   71.49 ,   72.67 ,   71.04 ,   72.67 ,      22340 ,   3465
07/04/25 ,   70.62 ,   70.65 ,   71.61 ,   69.86 ,   71.47 ,      35280 ,   2162
08/04/25 ,   70.70 ,   70.78 ,   71.33 ,   70.53 ,   70.87 ,      18825 ,   1561
09/04/25 ,   70.15 ,   70.24 ,   70.85 ,   69.74 ,   70.77 ,      33973 ,   2620
10/04/25 ,   70.48 ,   70.41 ,   70.81 ,   70.23 ,   70.28 ,      15296 ,    799
11/04/25 ,   70.83 ,   70.70 ,   71.00 ,   70.43 ,   70.48 ,      24888 ,   1712
14/04/25 ,   71.44 ,   71.37 ,   71.64 ,   70.84 ,   70.84 ,      26803 ,   1663
15/04/25 ,   71.30 ,   71.08 ,   71.56 ,   70.75 ,   71.08 ,      30668 ,   1742
16/04/25 ,   71.17 ,   71.24 ,   71.53 ,   71.05 ,   71.48 ,      16123 ,   2405
17/04/25 ,   71.20 ,   71.16 ,   71.43 ,   71.00 ,   71.43 ,      17049 ,   2885
22/04/25 ,   71.44 ,   71.19 ,   71.47 ,   71.01 ,   71.22 ,      16386 ,   1701
23/04/25 ,   71.78 ,   71.62 ,   71.79 ,   71.22 ,   71.43 ,      16330 ,   1899
24/04/25 ,   71.95 ,   71.71 ,   72.08 ,   71.35 ,   71.53 ,      25949 ,   3202
25/04/25 ,   71.67 ,   71.72 ,   72.08 ,   71.53 ,   71.53 ,      26156 ,   1881
28/04/25 ,   71.59 ,   71.65 ,   71.95 ,   71.49 ,   71.67 ,      26463 ,   2670
29/04/25 ,   71.51 ,   71.38 ,   72.02 ,   70.94 ,   72.02 ,      23040 ,   2468
30/04/25 ,   71.64 ,   71.47 ,   71.94 ,   71.25 ,   71.62 ,      21864 ,   2031
02/05/25 ,   71.89 ,   71.76 ,   71.89 ,   71.43 ,   71.66 ,      13664 ,   1152
05/05/25 ,   71.87 ,   71.85 ,   71.99 ,   71.58 ,   71.80 ,      13425 ,   1613
06/05/25 ,   71.66 ,   71.85 ,   72.13 ,   71.62 ,   72.13 ,      18971 ,   1609
07/05/25 ,   71.72 ,   71.70 ,   72.03 ,   71.37 ,   71.87 ,      24765 ,   1321
08/05/25 ,   71.74 ,   71.67 ,   71.99 ,   71.17 ,   71.69 ,      23760 ,   1271
09/05/25 ,   71.73 ,   71.59 ,   71.95 ,   71.17 ,   71.79 ,      36742 ,   2648
12/05/25 ,   71.79 ,   71.75 ,   71.95 ,   71.64 ,   71.74 ,      37075 ,   1909
13/05/25 ,   71.83 ,   71.81 ,   72.05 ,   71.64 ,   71.79 ,      24257 ,   1924
14/05/25 ,   71.97 ,   71.90 ,   72.10 ,   71.62 ,   71.83 ,      38687 ,   5183
15/05/25 ,   71.70 ,   71.73 ,   72.13 ,   71.53 ,   72.05 ,      81937 ,   3817
16/05/25 ,   70.87 ,   70.86 ,   71.42 ,   70.50 ,   71.07 ,      41405 ,   3160
19/05/25 ,   70.99 ,   71.01 ,   71.18 ,   70.73 ,   70.95 ,      20935 ,   2614
20/05/25 ,   71.03 ,   71.07 ,   71.38 ,   70.95 ,   71.03 ,      14003 ,   1996
21/05/25 ,   70.78 ,   70.87 ,   71.04 ,   70.77 ,   71.03 ,      33016 ,   1544
22/05/25 ,   70.87 ,   70.88 ,   71.06 ,   70.75 ,   70.86 ,      16798 ,   2830
23/05/25 ,   70.74 ,   70.84 ,   71.00 ,   70.73 ,   70.96 ,      16925 ,   2065
26/05/25 ,   70.83 ,   70.85 ,   70.97 ,   70.73 ,   70.74 ,      14040 ,   1887
27/05/25 ,   70.76 ,   70.68 ,   71.03 ,   70.43 ,   71.03 ,      23087 ,   3121
28/05/25 ,   71.00 ,   70.82 ,   71.03 ,   70.60 ,   70.87 ,      39481 ,   1462
29/05/25 ,   70.95 ,   71.00 ,   71.27 ,   70.67 ,   70.95 ,      48131 ,   1987
30/05/25 ,   71.48 ,   71.21 ,   71.56 ,   70.94 ,   71.03 ,      43608 ,   3194
02/06/25 ,   71.66 ,   71.44 ,   71.92 ,   70.98 ,   71.58 ,      48696 ,   1924
03/06/25 ,   71.88 ,   71.86 ,   72.05 ,   71.60 ,   72.01 ,      10731 ,   1208
04/06/25 ,   71.87 ,   71.83 ,   72.09 ,   71.66 ,   71.88 ,      16088 ,   1055
05/06/25 ,   71.85 ,   71.89 ,   72.09 ,   71.82 ,   72.09 ,      22714 ,   1198
06/06/25 ,   71.71 ,   71.87 ,   72.11 ,   71.69 ,   72.09 ,      22960 ,   1119
09/06/25 ,   71.21 ,   71.75 ,   72.09 ,   71.16 ,   72.09 ,      18664 ,   1465
10/06/25 ,   71.64 ,   71.44 ,   71.77 ,   71.05 ,   71.77 ,      12494 ,   1178
11/06/25 ,   71.38 ,   71.57 ,   71.96 ,   71.35 ,   71.64 ,      21600 ,   1160
12/06/25 ,   71.14 ,   71.19 ,   71.66 ,   71.03 ,   71.64 ,      15232 ,   2765
13/06/25 ,   71.62 ,   71.59 ,   71.66 ,   71.38 ,   71.52 ,      15523 ,    881
16/06/25 ,   71.71 ,   71.84 ,   72.28 ,   71.67 ,   71.88 ,      17203 ,   1987
17/06/25 ,   71.67 ,   71.79 ,   72.05 ,   71.62 ,   71.85 ,      15517 ,   2440
18/06/25 ,   71.92 ,   71.82 ,   72.04 ,   71.70 ,   72.04 ,      14009 ,   1491
20/06/25 ,   71.94 ,   71.92 ,   72.05 ,   71.79 ,   71.92 ,      12911 ,   1983
23/06/25 ,   71.81 ,   71.98 ,   72.54 ,   71.74 ,   71.96 ,      38012 ,   4038
24/06/25 ,   71.95 ,   71.86 ,   72.22 ,   71.71 ,   71.92 ,      16950 ,   3308
25/06/25 ,   71.92 ,   71.94 ,   72.09 ,   71.83 ,   71.95 ,       9990 ,   1789
26/06/25 ,   72.06 ,   72.00 ,   72.13 ,   71.88 ,   72.13 ,      11755 ,   1508
27/06/25 ,   72.33 ,   72.22 ,   72.37 ,   71.98 ,   71.98 ,      19420 ,    830
30/06/25 ,   72.56 ,   72.66 ,   72.89 ,   72.32 ,   72.32 ,      31650 ,   2820
01/07/25 ,   72.77 ,   72.85 ,   73.05 ,   72.51 ,   72.58 ,      23175 ,   1623
02/07/25 ,   72.97 ,   73.18 ,   73.54 ,   72.97 ,   73.03 ,      22666 ,   1701
03/07/25 ,   73.53 ,   73.53 ,   74.12 ,   73.09 ,   73.49 ,      20293 ,   2258
04/07/25 ,   73.84 ,   73.73 ,   74.01 ,   73.54 ,   73.99 ,      15676 ,   1849
07/07/25 ,   73.85 ,   73.66 ,   74.04 ,   73.39 ,   73.80 ,      22074 ,   2218
08/07/25 ,   73.62 ,   73.71 ,   73.89 ,   73.57 ,   73.58 ,      14124 ,   1212
09/07/25 ,   73.57 ,   73.71 ,   73.76 ,   73.53 ,   73.76 ,      21789 ,   1173
10/07/25 ,   73.46 ,   73.64 ,   73.76 ,   73.45 ,   73.76 ,      21357 ,   1881
11/07/25 ,   73.99 ,   73.78 ,   74.03 ,   73.58 ,   73.76 ,      22660 ,   1794
14/07/25 ,   74.20 ,   74.08 ,   74.44 ,   73.82 ,   74.04 ,      29785 ,   2519
15/07/25 ,   74.20 ,   74.02 ,   74.27 ,   73.52 ,   74.18 ,      19240 ,   1698
16/07/25 ,   74.08 ,   74.09 ,   74.39 ,   73.71 ,   74.19 ,      12672 ,   1578
17/07/25 ,   74.01 ,   74.05 ,   74.29 ,   73.72 ,   74.29 ,      10111 ,   1044
18/07/25 ,   73.88 ,   73.95 ,   74.16 ,   73.75 ,   74.03 ,      12701 ,   1807
21/07/25 ,   73.28 ,   73.53 ,   73.96 ,   73.26 ,   73.88 ,      24232 ,   2940
22/07/25 ,   73.17 ,   73.39 ,   73.96 ,   72.08 ,   73.96 ,      28121 ,   3194
23/07/25 ,   73.53 ,   73.42 ,   73.64 ,   73.16 ,   73.61 ,      15837 ,   1979
24/07/25 ,   73.70 ,   73.56 ,   73.78 ,   73.35 ,   73.53 ,       7822 ,    753
25/07/25 ,   73.76 ,   73.59 ,   73.79 ,   72.90 ,   73.48 ,      15370 ,   1453
28/07/25 ,   73.52 ,   73.64 ,   73.80 ,   73.45 ,   73.76 ,      15800 ,   1749
29/07/25 ,   73.71 ,   73.60 ,   73.84 ,   73.27 ,   73.59 ,      15982 ,   1202
30/07/25 ,   73.66 ,   73.35 ,   73.79 ,   72.81 ,   73.79 ,      17794 ,   2220
31/07/25 ,   73.94 ,   73.80 ,   73.99 ,   73.33 ,   73.67 ,      13618 ,   1449
01/08/25 ,   73.89 ,   73.96 ,   74.39 ,   73.61 ,   73.99 ,      15763 ,   1768
04/08/25 ,   73.78 ,   74.09 ,   74.39 ,   73.76 ,   73.76 ,      12542 ,   1447
05/08/25 ,   74.30 ,   73.97 ,   74.33 ,   73.76 ,   73.79 ,      15997 ,   2589
06/08/25 ,   74.16 ,   74.38 ,   75.33 ,   73.74 ,   73.75 ,      23081 ,   3688
07/08/25 ,   73.71 ,   73.96 ,   74.49 ,   73.71 ,   73.99 ,      16092 ,   1924
08/08/25 ,   73.74 ,   74.23 ,   74.62 ,   73.71 ,   73.89 ,      14246 ,   1199
11/08/25 ,   73.99 ,   74.16 ,   74.62 ,   73.89 ,   74.39 ,      15762 ,   1694
12/08/25 ,   74.51 ,   74.20 ,   74.57 ,   74.02 ,   74.02 ,      16453 ,   2116
13/08/25 ,   74.66 ,   74.55 ,   74.75 ,   74.33 ,   74.35 ,      13129 ,    910
14/08/25 ,   74.53 ,   74.62 ,   74.89 ,   74.44 ,   74.66 ,      14045 ,   1381
15/08/25 ,   74.55 ,   74.48 ,   74.85 ,   74.29 ,   74.74 ,      13783 ,   1566
18/08/25 ,   74.43 ,   74.24 ,   74.75 ,   73.82 ,   74.56 ,      25396 ,   2339
19/08/25 ,   74.15 ,   74.15 ,   74.46 ,   73.97 ,   74.39 ,      13404 ,   1256
20/08/25 ,   73.83 ,   73.95 ,   74.24 ,   73.71 ,   74.24 ,      21410 ,   1849
21/08/25 ,   73.97 ,   73.80 ,   74.07 ,   73.54 ,   74.02 ,      19141 ,   2578
22/08/25 ,   73.89 ,   73.73 ,   73.98 ,   73.54 ,   73.98 ,      20647 ,   1415
25/08/25 ,   73.71 ,   73.72 ,   74.23 ,   73.09 ,   74.23 ,      23521 ,   3348
26/08/25 ,   73.73 ,   73.58 ,   73.82 ,   73.36 ,   73.37 ,      12018 ,   1056
27/08/25 ,   74.00 ,   73.90 ,   74.05 ,   73.59 ,   73.64 ,      10591 ,   1208
28/08/25 ,   74.20 ,   74.16 ,   74.26 ,   74.00 ,   74.24 ,      11823 ,   1152
29/08/25 ,   74.28 ,   74.38 ,   74.65 ,   74.12 ,   74.27 ,      13069 ,   2609
01/09/25 ,   74.43 ,   74.62 ,   74.85 ,   74.30 ,   74.76 ,      23776 ,   1164
02/09/25 ,   74.82 ,   74.90 ,   75.30 ,   74.48 ,   74.48 ,      23259 ,   2070
03/09/25 ,   74.81 ,   74.56 ,   75.02 ,   74.11 ,   74.83 ,      37073 ,   3672
04/09/25 ,   74.72 ,   74.66 ,   74.94 ,   74.44 ,   74.83 ,      29415 ,   2068
05/09/25 ,   75.01 ,   74.92 ,   75.02 ,   74.72 ,   74.88 ,      29876 ,   1010
08/09/25 ,   75.07 ,   74.90 ,   75.13 ,   74.76 ,   75.01 ,      31260 ,   1323
09/09/25 ,   75.17 ,   75.01 ,   75.21 ,   74.83 ,   74.83 ,      25081 ,    838
10/09/25 ,   75.43 ,   75.32 ,   75.94 ,   74.86 ,   75.56 ,      42106 ,   1772
11/09/25 ,   75.53 ,   75.42 ,   75.76 ,   74.99 ,   75.68 ,      37919 ,   1464
12/09/25 ,   76.14 ,   75.91 ,   76.32 ,   75.58 ,   75.83 ,      78061 ,   2853
15/09/25 ,   76.07 ,   75.92 ,   76.19 ,   75.63 ,   76.19 ,      20717 ,   1396
16/09/25 ,   75.90 ,   76.03 ,   76.18 ,   75.87 ,   75.87 ,       9947 ,    710
17/09/25 ,   75.99 ,   76.05 ,   76.14 ,   75.91 ,   75.91 ,      14356 ,   1398
18/09/25 ,   76.07 ,   76.06 ,   76.14 ,   75.94 ,   75.99 ,       9898 ,    664
19/09/25 ,   76.50 ,   76.31 ,   76.50 ,   76.15 ,   76.19 ,      14150 ,   1756
22/09/25 ,   76.31 ,   76.36 ,   76.56 ,   76.07 ,   76.56 ,      14879 ,   1092
23/09/25 ,   76.46 ,   76.54 ,   76.72 ,   76.41 ,   76.41 ,      12280 ,    768
24/09/25 ,   76.64 ,   76.58 ,   76.88 ,   76.42 ,   76.46 ,      11870 ,   1308
25/09/25 ,   76.58 ,   76.38 ,   76.84 ,   76.11 ,   76.84 ,      28727 ,   1429
26/09/25 ,   76.65 ,   76.47 ,   76.79 ,   76.41 ,   76.58 ,      24168 ,   2214
29/09/25 ,   76.39 ,   76.64 ,   76.97 ,   76.39 ,   76.97 ,      18554 ,   1174
30/09/25 ,   76.52 ,   76.51 ,   76.69 ,   76.39 ,   76.46 ,      15715 ,   1147
01/10/25 ,   76.46 ,   76.51 ,   76.83 ,   76.45 ,   76.83 ,      18675 ,   1171
02/10/25 ,   76.68 ,   76.57 ,   76.78 ,   76.34 ,   76.73 ,      19606 ,   2208
03/10/25 ,   76.74 ,   76.65 ,   76.83 ,   76.50 ,   76.68 ,      15429 ,    816
06/10/25 ,   76.85 ,   76.81 ,   76.94 ,   76.72 ,   76.84 ,      16607 ,    688
07/10/25 ,   77.20 ,   76.89 ,   77.20 ,   76.71 ,   76.85 ,      17490 ,   1011
08/10/25 ,   77.17 ,   77.26 ,   77.49 ,   77.11 ,   77.42 ,      11949 ,    707
09/10/25 ,   77.38 ,   77.32 ,   77.45 ,   77.18 ,   77.22 ,      10706 ,   1944
10/10/25 ,   77.59 ,   77.57 ,   77.71 ,   77.37 ,   77.67 ,      15261 ,    758
13/10/25 ,   78.01 ,   77.77 ,   78.01 ,   77.49 ,   77.59 ,      13208 ,   1093
14/10/25 ,   77.88 ,   77.87 ,   78.01 ,   77.73 ,   77.97 ,      13635 ,    860
15/10/25 ,   77.29 ,   77.55 ,   78.14 ,   77.12 ,   78.14 ,      84793 ,   1605
16/10/25 ,   77.29 ,   77.35 ,   77.68 ,   77.16 ,   77.29 ,      12441 ,   3401
17/10/25 ,   77.28 ,   77.27 ,   77.77 ,   76.84 ,   77.31 ,      14190 ,   3040
20/10/25 ,   77.25 ,   77.23 ,   77.34 ,   77.12 ,   77.34 ,       9981 ,   1056
21/10/25 ,   77.33 ,   77.58 ,   77.79 ,   77.25 ,   77.25 ,      22058 ,   3127
22/10/25 ,   77.52 ,   77.57 ,   77.79 ,   77.33 ,   77.77 ,       8679 ,   1092
23/10/25 ,   76.96 ,   77.28 ,   77.79 ,   76.83 ,   77.68 ,      28580 ,   3381
24/10/25 ,   77.36 ,   77.12 ,   77.37 ,   76.98 ,   77.00 ,       9342 ,   1792
27/10/25 ,   77.66 ,   77.42 ,   77.67 ,   77.00 ,   77.47 ,      12146 ,    984
28/10/25 ,   77.49 ,   77.61 ,   77.81 ,   77.40 ,   77.81 ,      11335 ,   1227
29/10/25 ,   77.47 ,   77.20 ,   77.75 ,   76.91 ,   77.75 ,      23239 ,   4998
30/10/25 ,   77.29 ,   77.27 ,   77.48 ,   77.11 ,   77.16 ,      12993 ,   1331
31/10/25 ,   77.22 ,   77.13 ,   77.62 ,   76.90 ,   77.62 ,      17648 ,   2091
03/11/25 ,   77.27 ,   77.21 ,   77.45 ,   76.98 ,   77.30 ,      19457 ,   1720
04/11/25 ,   77.21 ,   77.29 ,   77.61 ,   77.04 ,   77.27 ,      16603 ,   2336
05/11/25 ,   77.48 ,   77.50 ,   77.60 ,   77.13 ,   77.38 ,      15812 ,   2383
06/11/25 ,   77.48 ,   77.65 ,   77.79 ,   77.48 ,   77.64 ,      17802 ,   2337
07/11/25 ,   77.85 ,   77.78 ,   77.85 ,   77.52 ,   77.78 ,      11924 ,   1677
10/11/25 ,   77.75 ,   77.84 ,   78.15 ,   77.61 ,   77.85 ,      21213 ,   1247
11/11/25 ,   77.87 ,   77.91 ,   78.24 ,   77.81 ,   78.24 ,      17233 ,   1577
12/11/25 ,   77.92 ,   78.03 ,   78.35 ,   77.78 ,   78.24 ,      18197 ,   1687
13/11/25 ,   77.85 ,   77.98 ,   78.39 ,   77.72 ,   77.84 ,      23545 ,   2848
14/11/25 ,   78.15 ,   78.03 ,   78.25 ,   77.87 ,   78.23 ,      21518 ,   1740
17/11/25 ,   77.87 ,   77.92 ,   78.46 ,   77.63 ,   78.46 ,      22687 ,   1327
18/11/25 ,   77.81 ,   77.84 ,   77.97 ,   77.79 ,   77.82 ,      14819 ,   1226
19/11/25 ,   78.01 ,   77.87 ,   78.05 ,   77.65 ,   77.69 ,      11971 ,   2911
21/11/25 ,   78.34 ,   78.22 ,   78.41 ,   77.91 ,   78.41 ,      11288 ,   2867
24/11/25 ,   78.15 ,   78.05 ,   78.34 ,   77.87 ,   78.31 ,      14896 ,   3260
25/11/25 ,   78.01 ,   78.03 ,   78.22 ,   77.91 ,   78.15 ,      13226 ,   2594
26/11/25 ,   77.76 ,   77.84 ,   78.12 ,   77.72 ,   78.11 ,      14455 ,   2431
27/11/25 ,   77.89 ,   77.91 ,   78.12 ,   77.72 ,   77.79 ,      11631 ,   1884
28/11/25 ,   78.22 ,   78.08 ,   78.41 ,   77.82 ,   77.89 ,      16504 ,   2473
01/12/25 ,   78.52 ,   78.44 ,   78.64 ,   78.16 ,   78.16 ,      24680 ,   4546
02/12/25 ,   78.54 ,   78.56 ,   78.64 ,   78.36 ,   78.52 ,      14356 ,   1296
03/12/25 ,   78.61 ,   78.49 ,   78.62 ,   78.36 ,   78.36 ,      20159 ,   1160
04/12/25 ,   78.10 ,   78.32 ,   78.69 ,   78.06 ,   78.69 ,      46660 ,   2592
05/12/25 ,   77.71 ,   77.95 ,   78.51 ,   77.60 ,   78.26 ,      39002 ,   3277
08/12/25 ,   78.26 ,   78.11 ,   78.43 ,   77.75 ,   77.75 ,      21455 ,   1767
09/12/25 ,   78.14 ,   78.23 ,   78.43 ,   78.04 ,   78.43 ,      14437 ,   1823
10/12/25 ,   78.31 ,   78.26 ,   78.64 ,   78.03 ,   78.24 ,      24688 ,   2523
11/12/25 ,   78.65 ,   78.61 ,   78.68 ,   78.37 ,   78.37 ,      13686 ,   1960
12/12/25 ,   79.11 ,   78.83 ,   79.11 ,   78.64 ,   78.74 ,      28046 ,   2634
15/12/25 ,   78.88 ,   78.97 ,   79.11 ,   78.83 ,   79.07 ,      31378 ,   2797
16/12/25 ,   78.90 ,   78.77 ,   79.02 ,   78.56 ,   78.74 ,      23390 ,   4006
17/12/25 ,   78.74 ,   78.92 ,   79.18 ,   78.73 ,   78.98 ,      22323 ,   3263
18/12/25 ,   78.90 ,   78.82 ,   79.06 ,   78.66 ,   78.74 ,      15080 ,   1761
19/12/25 ,   78.93 ,   78.98 ,   79.08 ,   78.80 ,   78.90 ,      20249 ,   3651
22/12/25 ,   78.76 ,   79.01 ,   79.33 ,   78.76 ,   79.03 ,      24226 ,   1948
23/12/25 ,   78.94 ,   79.06 ,   79.18 ,   78.93 ,   78.94 ,      18027 ,   2216
26/12/25 ,   79.25 ,   79.25 ,   79.34 ,   79.03 ,   79.27 ,      23222 ,   1517
29/12/25 ,   80.22 ,   79.79 ,   80.31 ,   79.26 ,   79.33 ,      22554 ,   3487
30/12/25 ,   80.34 ,   80.00 ,   80.34 ,   79.42 ,   80.19 ,      22639 ,   6819
02/01/26 ,   80.87 ,   80.65 ,   80.88 ,   80.30 ,   80.75 ,      17722 ,   1338
05/01/26 ,   80.99 ,   81.09 ,   81.60 ,   80.39 ,   80.87 ,      18998 ,   1966
06/01/26 ,   81.51 ,   81.45 ,   81.53 ,   81.06 ,   81.48 ,      23020 ,   1266
07/01/26 ,   82.62 ,   82.15 ,   82.79 ,   81.44 ,   81.78 ,      19068 ,   2414
08/01/26 ,   82.68 ,   82.43 ,   82.94 ,   82.15 ,   82.62 ,      11523 ,   1392
09/01/26 ,   82.46 ,   82.68 ,   82.99 ,   82.31 ,   82.77 ,      28398 ,   1598
12/01/26 ,   82.23 ,   82.26 ,   82.79 ,   81.86 ,   82.79 ,      28907 ,   5051
13/01/26 ,   82.21 ,   82.25 ,   82.65 ,   82.06 ,   82.25 ,      15181 ,   1185
14/01/26 ,   82.26 ,   82.46 ,   82.83 ,   81.37 ,   82.47 ,      17458 ,   1828
15/01/26 ,   82.88 ,   82.84 ,   83.20 ,   82.55 ,   82.65 ,      19404 ,   1332
16/01/26 ,   82.46 ,   82.46 ,   82.81 ,   82.35 ,   82.44 ,      18974 ,   1804
19/01/26 ,   82.06 ,   82.20 ,   82.46 ,   82.00 ,   82.46 ,      18545 ,   1078
20/01/26 ,   82.14 ,   82.11 ,   82.27 ,   82.05 ,   82.06 ,      12142 ,    990
21/01/26 ,   82.34 ,   82.29 ,   82.93 ,   81.45 ,   82.23 ,      26200 ,   2559
22/01/26 ,   82.63 ,   82.53 ,   82.67 ,   82.18 ,   82.34 ,      24056 ,   2012
23/01/26 ,   83.80 ,   83.23 ,   84.06 ,   82.53 ,   82.63 ,      23553 ,   2513
26/01/26 ,   84.48 ,   84.46 ,   84.64 ,   83.96 ,   84.64 ,      16446 ,   1498
27/01/26 ,   84.22 ,   84.51 ,   84.91 ,   84.22 ,   84.91 ,      18148 ,   2350
28/01/26 ,   84.37 ,   84.22 ,   84.58 ,   83.82 ,   84.27 ,      23627 ,   2208
29/01/26 ,   84.03 ,   84.37 ,   84.69 ,   83.84 ,   84.31 ,      26180 ,   8167
30/01/26 ,   84.98 ,   84.65 ,   85.05 ,   84.15 ,   84.41 ,      20349 ,   5336
02/02/26 ,   85.19 ,   85.15 ,   85.34 ,   84.47 ,   85.28 ,      19116 ,   1576
03/02/26 ,   85.32 ,   85.21 ,   85.70 ,   84.94 ,   85.40 ,      21652 ,   3106
04/02/26 ,   85.11 ,   85.28 ,   85.58 ,   85.09 ,   85.57 ,      20300 ,   2659
05/02/26 ,   85.41 ,   85.21 ,   85.64 ,   84.92 ,   85.47 ,      19534 ,   1494
06/02/26 ,   85.47 ,   85.48 ,   85.86 ,   85.00 ,   85.65 ,      17938 ,   5123
09/02/26 ,   85.17 ,   85.17 ,   85.38 ,   84.96 ,   84.96 ,      18670 ,   2659
10/02/26 ,   85.31 ,   85.23 ,   85.80 ,   85.00 ,   85.17 ,      13625 ,   1237
11/02/26 ,   85.42 ,   85.41 ,   85.84 ,   85.20 ,   85.50 ,      28337 ,   2587
12/02/26 ,   85.66 ,   85.45 ,   85.77 ,   85.27 ,   85.42 ,      23871 ,   1658
13/02/26 ,   85.95 ,   85.88 ,   86.55 ,   85.31 ,   85.60 ,      40142 ,   3817
18/02/26 ,   85.48 ,   85.05 ,   85.83 ,   84.56 ,   85.80 ,      22477 ,   2593
19/02/26 ,   85.25 ,   84.99 ,   85.45 ,   84.86 ,   85.45 ,      23995 ,   3151
20/02/26 ,   85.00 ,   84.96 ,   85.25 ,   84.80 ,   85.25 ,      18937 ,   2427
23/02/26 ,   84.63 ,   84.34 ,   85.00 ,   83.77 ,   85.00 ,      30288 ,   5225
24/02/26 ,   84.80 ,   84.33 ,   84.96 ,   84.20 ,   84.89 ,      21765 ,   2854
25/02/26 ,   84.33 ,   84.43 ,   84.79 ,   84.20 ,   84.50 ,      18620 ,   2790
26/02/26 ,   84.60 ,   84.47 ,   84.65 ,   84.33 ,   84.33 ,      16729 ,   1875
27/02/26 ,   84.74 ,   84.56 ,   85.23 ,   84.25 ,   84.63 ,      26463 ,   6438
02/03/26 ,   85.15 ,   85.12 ,   85.38 ,   84.74 ,   85.18 ,      21739 ,   2757
03/03/26 ,   85.35 ,   85.18 ,   85.42 ,   84.50 ,   85.09 ,      18212 ,   2420
04/03/26 ,   85.20 ,   85.87 ,   86.00 ,   85.20 ,   85.35 ,      52368 ,   1632
05/03/26 ,   85.76 ,   85.63 ,   86.28 ,   85.30 ,   85.95 ,      15447 ,   1840
06/03/26 ,   86.90 ,   85.99 ,   86.90 ,   85.50 ,   85.61 ,      18819 ,   2684