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

06/03/26 ,   98.84 ,   98.80 ,   99.04 ,   98.67 ,   98.98 ,      29441 ,   2268
05/03/26 ,   98.98 ,   99.12 ,   99.80 ,   98.97 ,   99.80 ,      72030 ,    573
04/03/26 ,   99.52 ,   99.55 ,   99.66 ,   99.34 ,   99.34 ,      24231 ,    464
03/03/26 ,   99.30 ,   99.27 ,   99.99 ,   98.94 ,   99.99 ,      34161 ,   1865
02/03/26 ,   99.62 ,   99.60 ,   99.95 ,   99.50 ,   99.73 ,      32055 ,    835
27/02/26 ,   99.73 ,   99.76 ,  100.20 ,   99.61 ,  100.19 ,      37286 ,    577
26/02/26 ,   99.86 ,   99.80 ,   99.95 ,   99.69 ,   99.95 ,      23012 ,    327
25/02/26 ,   99.71 ,   99.76 ,   99.85 ,   99.70 ,   99.76 ,      25700 ,   2279
24/02/26 ,   99.70 ,   99.69 ,   99.77 ,   99.52 ,   99.52 ,      27480 ,    327
23/02/26 ,   99.52 ,   99.58 ,   99.79 ,   99.43 ,   99.50 ,      27969 ,    485
20/02/26 ,   99.50 ,   99.43 ,   99.68 ,   99.29 ,   99.68 ,      34512 ,    359
19/02/26 ,   99.28 ,   99.26 ,   99.67 ,   99.20 ,   99.67 ,      55044 ,    626
18/02/26 ,   99.37 ,   99.39 ,   99.53 ,   99.23 ,   99.23 ,      36697 ,    260
13/02/26 ,   99.23 ,   99.28 ,   99.35 ,   99.20 ,   99.30 ,      31492 ,    572
12/02/26 ,   99.18 ,   99.18 ,   99.23 ,   99.08 ,   99.08 ,      21187 ,    683
11/02/26 ,   99.08 ,   99.12 ,   99.16 ,   99.04 ,   99.12 ,      32349 ,    740
10/02/26 ,   99.07 ,   99.10 ,   99.20 ,   98.99 ,   99.11 ,      26769 ,   2096
09/02/26 ,   99.10 ,   99.06 ,   99.11 ,   98.80 ,   98.80 ,      22541 ,    552
06/02/26 ,   98.90 ,   98.94 ,   99.04 ,   98.82 ,   98.91 ,      39472 ,    474
05/02/26 ,   98.86 ,   98.92 ,   99.63 ,   98.83 ,   99.63 ,      28202 ,    353
04/02/26 ,   98.82 ,   98.82 ,   98.89 ,   98.78 ,   98.83 ,      26958 ,    428
03/02/26 ,   98.80 ,   98.90 ,   99.69 ,   98.74 ,   98.99 ,      50220 ,   1102
02/02/26 ,   98.73 ,   98.73 ,   99.75 ,   98.60 ,   99.75 ,      41185 ,    607
30/01/26 ,   98.76 ,   98.81 ,   99.01 ,   98.72 ,   98.87 ,      31278 ,    598
29/01/26 ,   98.75 ,   98.76 ,   99.58 ,   98.52 ,   99.00 ,      34676 ,    714
28/01/26 ,   98.63 ,   98.59 ,   98.64 ,   98.50 ,   98.50 ,      25992 ,   1194
27/01/26 ,   98.42 ,   98.35 ,   98.47 ,   98.21 ,   98.21 ,      38634 ,    425
26/01/26 ,   98.10 ,   98.10 ,   98.11 ,   98.06 ,   98.10 ,      46595 ,    542
23/01/26 ,   97.93 ,   97.95 ,   98.03 ,   97.85 ,   97.85 ,      81924 ,    871
22/01/26 ,   97.87 ,   97.77 ,   98.00 ,   97.63 ,   97.91 ,      40385 ,    582
21/01/26 ,   97.70 ,   97.64 ,   97.70 ,   97.35 ,   97.35 ,      65581 ,    570
20/01/26 ,   97.37 ,   97.44 ,   97.67 ,   97.30 ,   97.67 ,      44898 ,    350
19/01/26 ,   97.48 ,   97.51 ,   97.55 ,   97.45 ,   97.45 ,      12784 ,    273
16/01/26 ,   97.40 ,   97.40 ,   97.73 ,   97.30 ,   97.61 ,      13391 ,    253
15/01/26 ,   97.61 ,   97.61 ,   97.81 ,   97.53 ,   97.62 ,      21418 ,    215
14/01/26 ,   97.62 ,   97.66 ,   97.80 ,   97.54 ,   97.78 ,      18327 ,    288
13/01/26 ,   97.78 ,   97.76 ,   97.85 ,   97.70 ,   97.85 ,      21662 ,    284
12/01/26 ,   97.81 ,   97.78 ,   97.84 ,   97.63 ,   97.72 ,      12809 ,    297
09/01/26 ,   97.65 ,   97.65 ,   98.07 ,   97.56 ,   97.88 ,      17208 ,    660
08/01/26 ,   98.66 ,   98.66 ,   98.71 ,   98.56 ,   98.69 ,      13010 ,    275
07/01/26 ,   98.57 ,   98.59 ,   98.86 ,   98.53 ,   98.71 ,      26421 ,    822
06/01/26 ,   98.54 ,   98.59 ,   98.62 ,   98.44 ,   98.59 ,      41279 ,    428
05/01/26 ,   98.47 ,   98.51 ,   98.64 ,   98.36 ,   98.59 ,      22814 ,    495
02/01/26 ,   98.46 ,   98.38 ,   98.46 ,   98.20 ,   98.20 ,      14511 ,    212
30/12/25 ,   98.03 ,   97.96 ,   98.14 ,   97.86 ,   97.97 ,      12387 ,    308
29/12/25 ,   97.91 ,   97.93 ,   98.18 ,   97.87 ,   98.04 ,      22971 ,    421
26/12/25 ,   97.89 ,   97.79 ,   98.35 ,   97.63 ,   97.94 ,      46490 ,    378
23/12/25 ,   97.60 ,   97.52 ,   97.65 ,   97.39 ,   97.65 ,      30281 ,    406
22/12/25 ,   97.53 ,   97.53 ,   98.13 ,   97.42 ,   98.13 ,      23521 ,    721
19/12/25 ,   97.57 ,   97.63 ,   97.73 ,   97.49 ,   97.56 ,      18790 ,   1730
18/12/25 ,   97.42 ,   97.42 ,   97.97 ,   97.27 ,   97.42 ,      12535 ,    331
17/12/25 ,   97.37 ,   97.41 ,   97.62 ,   97.29 ,   97.62 ,      32583 ,   1254
16/12/25 ,   97.65 ,   97.67 ,   98.92 ,   97.49 ,   97.79 ,     275313 ,    319
15/12/25 ,   97.79 ,   97.82 ,   98.10 ,   97.73 ,   98.10 ,      12632 ,   2185
12/12/25 ,   97.65 ,   97.65 ,   97.71 ,   97.55 ,   97.65 ,      62550 ,    396
11/12/25 ,   97.38 ,   97.44 ,   98.60 ,   97.30 ,   97.33 ,      69083 ,   1236
10/12/25 ,   97.23 ,   97.08 ,   97.69 ,   97.01 ,   97.69 ,      48645 ,    625
09/12/25 ,   97.27 ,   97.05 ,   97.55 ,   96.80 ,   97.55 ,      98083 ,    439
08/12/25 ,   97.30 ,   97.29 ,   97.53 ,   97.18 ,   97.53 ,      88440 ,    864
05/12/25 ,   97.37 ,   97.91 ,   98.30 ,   97.37 ,   98.30 ,      52522 ,    443
04/12/25 ,   98.05 ,   98.05 ,   98.27 ,   97.93 ,   98.20 ,      21308 ,    411
03/12/25 ,   97.93 ,   97.99 ,   98.71 ,   97.73 ,   97.73 ,      17831 ,    607
02/12/25 ,   97.90 ,   97.87 ,   98.37 ,   97.72 ,   97.95 ,      33913 ,    366
01/12/25 ,   97.68 ,   97.64 ,   97.73 ,   97.61 ,   97.73 ,      12020 ,    213
28/11/25 ,   97.72 ,   97.71 ,   97.90 ,   97.64 ,   97.72 ,      24257 ,    295
27/11/25 ,   97.71 ,   97.69 ,   97.80 ,   97.60 ,   97.64 ,      10379 ,    249
26/11/25 ,   97.64 ,   97.55 ,   97.64 ,   97.47 ,   97.50 ,      33065 ,   2461
25/11/25 ,   97.50 ,   97.44 ,   97.79 ,   97.27 ,   97.79 ,      19839 ,    221
24/11/25 ,   97.34 ,   97.33 ,   97.36 ,   97.21 ,   97.22 ,      15893 ,    135
21/11/25 ,   97.16 ,   97.14 ,   97.20 ,   97.06 ,   97.18 ,      26499 ,    302
19/11/25 ,   97.09 ,   97.06 ,   97.10 ,   96.99 ,   96.99 ,      31713 ,    489
18/11/25 ,   97.00 ,   97.00 ,   97.05 ,   96.96 ,   97.05 ,      11646 ,    288
17/11/25 ,   96.98 ,   96.93 ,   97.07 ,   96.87 ,   97.07 ,      40369 ,    806
14/11/25 ,   97.02 ,   97.00 ,   97.27 ,   96.96 ,   97.27 ,      14506 ,    851
13/11/25 ,   96.94 ,   96.94 ,   97.01 ,   96.87 ,   96.93 ,      14029 ,    472
12/11/25 ,   96.93 ,   96.91 ,   97.13 ,   96.86 ,   97.07 ,     121353 ,    365
11/11/25 ,   96.86 ,   96.84 ,   96.92 ,   96.46 ,   96.46 ,       7498 ,    138
10/11/25 ,   96.58 ,   96.55 ,   96.62 ,   96.38 ,   96.38 ,      15465 ,   1344
07/11/25 ,   96.38 ,   96.32 ,   96.39 ,   96.25 ,   96.31 ,      13206 ,   1888
06/11/25 ,   96.31 ,   96.31 ,   96.40 ,   96.26 ,   96.38 ,      12334 ,   1241
05/11/25 ,   96.30 ,   96.24 ,   96.30 ,   96.15 ,   96.29 ,      80207 ,    312
04/11/25 ,   96.14 ,   96.15 ,   96.29 ,   96.05 ,   96.28 ,       8823 ,    266
03/11/25 ,   96.17 ,   96.15 ,   96.18 ,   96.08 ,   96.18 ,      10339 ,    315
31/10/25 ,   96.12 ,   96.11 ,   96.28 ,   96.05 ,   96.28 ,      14039 ,    268
30/10/25 ,   95.90 ,   95.89 ,   96.28 ,   95.85 ,   96.28 ,      14727 ,    255
29/10/25 ,   95.95 ,   96.07 ,   96.29 ,   95.95 ,   96.29 ,       7850 ,    185
28/10/25 ,   96.05 ,   96.02 ,   96.24 ,   95.93 ,   96.24 ,      53686 ,    169
27/10/25 ,   96.06 ,   96.07 ,   96.18 ,   96.01 ,   96.11 ,      16952 ,   1867
24/10/25 ,   96.00 ,   95.94 ,   96.00 ,   95.88 ,   95.94 ,       7867 ,    306
23/10/25 ,   95.72 ,   95.67 ,   95.73 ,   95.60 ,   95.69 ,       4948 ,    158
22/10/25 ,   95.62 ,   95.62 ,   95.69 ,   95.38 ,   95.38 ,       7071 ,    243
21/10/25 ,   95.48 ,   95.47 ,   95.52 ,   95.38 ,   95.39 ,       9738 ,    368
20/10/25 ,   95.38 ,   95.29 ,   95.38 ,   95.22 ,   95.25 ,      29679 ,    344
17/10/25 ,   95.15 ,   95.12 ,   95.34 ,   94.26 ,   94.98 ,      13677 ,    204
16/10/25 ,   95.12 ,   95.16 ,   95.23 ,   95.06 ,   95.18 ,      10836 ,    147
15/10/25 ,   95.11 ,   95.06 ,   95.17 ,   94.78 ,   94.78 ,      10138 ,    196
14/10/25 ,   94.95 ,   94.91 ,   95.04 ,   94.79 ,   94.79 ,       3884 ,    128
13/10/25 ,   94.84 ,   94.88 ,   94.98 ,   94.83 ,   94.98 ,      26967 ,    438
10/10/25 ,   94.77 ,   94.76 ,   94.98 ,   94.61 ,   94.94 ,      71214 ,    204
09/10/25 ,   94.84 ,   94.86 ,   94.92 ,   94.76 ,   94.82 ,       9622 ,    137
08/10/25 ,   94.70 ,   94.67 ,   94.72 ,   94.46 ,   94.55 ,      26689 ,    298
07/10/25 ,   94.55 ,   94.58 ,   94.70 ,   94.50 ,   94.70 ,       7394 ,    297
06/10/25 ,   94.70 ,   94.72 ,   94.77 ,   94.65 ,   94.75 ,       8839 ,    280
03/10/25 ,   94.58 ,   94.52 ,   94.62 ,   94.45 ,   94.61 ,      15269 ,    225
02/10/25 ,   94.61 ,   94.64 ,   94.93 ,   94.46 ,   94.65 ,      11317 ,    201
01/10/25 ,   94.78 ,   94.76 ,   94.82 ,   94.67 ,   94.74 ,       8383 ,    164
30/09/25 ,   94.74 ,   94.77 ,   95.39 ,   94.70 ,   95.00 ,      11198 ,    133
29/09/25 ,   94.61 ,   94.74 ,   95.40 ,   94.61 ,   95.40 ,      14749 ,    376
26/09/25 ,   94.63 ,   94.63 ,   94.78 ,   94.63 ,   94.75 ,     186340 ,    178
25/09/25 ,   94.60 ,   94.70 ,   95.15 ,   94.56 ,   95.15 ,       7714 ,    174
24/09/25 ,   94.73 ,   94.72 ,   95.41 ,   94.63 ,   95.41 ,       6665 ,    117
23/09/25 ,   95.40 ,   95.37 ,   96.15 ,   95.13 ,   95.13 ,      51864 ,    282
22/09/25 ,   95.20 ,   95.21 ,   95.44 ,   95.13 ,   95.44 ,      35569 ,    235
19/09/25 ,   95.32 ,   95.27 ,   95.35 ,   95.23 ,   95.28 ,      12489 ,    128
18/09/25 ,   95.33 ,   95.30 ,   95.38 ,   95.25 ,   95.34 ,      11337 ,    412
17/09/25 ,   95.34 ,   95.36 ,   95.44 ,   95.32 ,   95.39 ,      15281 ,    136
16/09/25 ,   95.22 ,   95.21 ,   95.26 ,   95.07 ,   95.07 ,      11823 ,    213
15/09/25 ,   95.07 ,   95.08 ,   95.14 ,   94.87 ,   94.90 ,       5806 ,    163
12/09/25 ,   94.90 ,   94.92 ,   95.38 ,   94.78 ,   94.89 ,      11831 ,    156
11/09/25 ,   94.89 ,   94.91 ,   94.96 ,   94.81 ,   94.81 ,      23512 ,   1476
10/09/25 ,   94.81 ,   94.77 ,   94.82 ,   94.72 ,   94.73 ,       6239 ,    128
09/09/25 ,   94.73 ,   94.72 ,   94.74 ,   94.64 ,   94.67 ,     100316 ,    501
08/09/25 ,   94.68 ,   94.62 ,   95.10 ,   94.56 ,   94.67 ,       9588 ,    197
05/09/25 ,   94.58 ,   94.63 ,   95.53 ,   94.50 ,   94.57 ,      13126 ,    140
04/09/25 ,   94.35 ,   94.28 ,   94.38 ,   94.22 ,   94.33 ,      49907 ,    340
03/09/25 ,   94.28 ,   94.27 ,   94.37 ,   94.20 ,   94.20 ,      35717 ,    510
02/09/25 ,   94.21 ,   94.22 ,   94.54 ,   94.15 ,   94.42 ,      41988 ,    743
01/09/25 ,   94.31 ,   94.31 ,   94.62 ,   94.21 ,   94.26 ,      20382 ,    337
29/08/25 ,   94.39 ,   94.35 ,   94.40 ,   94.32 ,   94.32 ,      29302 ,    309
28/08/25 ,   94.32 ,   94.33 ,   94.92 ,   94.23 ,   94.28 ,      46124 ,    419
27/08/25 ,   94.12 ,   94.18 ,   94.67 ,   93.95 ,   94.19 ,      41932 ,    264
26/08/25 ,   94.09 ,   94.05 ,   94.80 ,   93.97 ,   94.65 ,      22953 ,    258
25/08/25 ,   94.13 ,   94.09 ,   94.14 ,   93.84 ,   94.08 ,       7958 ,    123
22/08/25 ,   93.95 ,   93.96 ,   94.01 ,   93.84 ,   93.84 ,      17006 ,     92
21/08/25 ,   93.72 ,   93.70 ,   93.85 ,   93.59 ,   93.82 ,      10576 ,    143
20/08/25 ,   93.84 ,   93.84 ,   94.11 ,   93.75 ,   94.05 ,      13006 ,     87
19/08/25 ,   93.58 ,   93.73 ,   94.23 ,   93.58 ,   94.17 ,      14558 ,    765
18/08/25 ,   93.95 ,   94.00 ,   94.10 ,   93.88 ,   94.06 ,      14423 ,   1963
15/08/25 ,   94.04 ,   94.06 ,   94.12 ,   93.89 ,   94.02 ,      16612 ,    651
14/08/25 ,   93.97 ,   93.93 ,   93.98 ,   93.85 ,   93.90 ,       6015 ,    142
13/08/25 ,   93.90 ,   93.92 ,   93.97 ,   93.85 ,   93.95 ,      10344 ,    300
12/08/25 ,   93.89 ,   93.95 ,   94.04 ,   93.80 ,   93.80 ,       7800 ,    184
11/08/25 ,   93.75 ,   93.69 ,   93.75 ,   93.61 ,   93.61 ,      12067 ,    142
08/08/25 ,   93.54 ,   93.62 ,   93.68 ,   93.34 ,   93.34 ,       6244 ,    444
07/08/25 ,   93.54 ,   93.47 ,   93.57 ,   93.37 ,   93.37 ,       6313 ,    449
06/08/25 ,   93.28 ,   93.31 ,   93.35 ,   93.26 ,   93.29 ,       6251 ,    218
05/08/25 ,   93.22 ,   93.26 ,   93.31 ,   93.20 ,   93.29 ,      16786 ,    160
04/08/25 ,   93.27 ,   93.20 ,   93.27 ,   93.02 ,   93.02 ,      10261 ,    265
01/08/25 ,   93.04 ,   93.04 ,   93.09 ,   92.89 ,   92.89 ,      10537 ,    278
31/07/25 ,   92.84 ,   92.88 ,   93.24 ,   92.77 ,   93.24 ,       2643 ,     75
30/07/25 ,   92.97 ,   92.92 ,   93.07 ,   92.84 ,   93.00 ,      20247 ,    559
29/07/25 ,   92.92 ,   92.92 ,   93.02 ,   92.74 ,   92.75 ,      19227 ,    460
28/07/25 ,   92.71 ,   92.65 ,   92.77 ,   92.64 ,   92.75 ,      33036 ,    199
25/07/25 ,   92.62 ,   92.64 ,   92.69 ,   92.57 ,   92.64 ,       5974 ,     92
24/07/25 ,   92.63 ,   92.59 ,   92.64 ,   92.53 ,   92.57 ,       4630 ,    231
23/07/25 ,   92.63 ,   92.64 ,   92.70 ,   92.61 ,   92.64 ,       2904 ,    203
22/07/25 ,   92.56 ,   92.53 ,   92.61 ,   92.50 ,   92.50 ,      14484 ,    181
21/07/25 ,   92.39 ,   92.29 ,   92.50 ,   92.21 ,   92.50 ,       6823 ,    134
18/07/25 ,   92.26 ,   92.22 ,   92.50 ,   92.11 ,   92.41 ,       4654 ,   1110
17/07/25 ,   92.31 ,   92.24 ,   92.35 ,   92.09 ,   92.13 ,       4270 ,    133
16/07/25 ,   92.11 ,   92.11 ,   92.19 ,   91.98 ,   92.15 ,       7495 ,    151
15/07/25 ,   92.15 ,   92.23 ,   92.41 ,   92.03 ,   92.40 ,      13468 ,    514
14/07/25 ,   92.36 ,   92.38 ,   92.45 ,   92.29 ,   92.40 ,      12225 ,    638
11/07/25 ,   92.32 ,   92.26 ,   92.37 ,   92.11 ,   92.32 ,       6749 ,    144
10/07/25 ,   92.32 ,   92.26 ,   92.38 ,   92.14 ,   92.14 ,       5367 ,    169
09/07/25 ,   92.45 ,   92.52 ,   92.61 ,   92.45 ,   92.47 ,       5866 ,    184
08/07/25 ,   92.48 ,   92.49 ,   92.61 ,   92.46 ,   92.54 ,      52820 ,    161
07/07/25 ,   92.44 ,   92.47 ,   92.62 ,   92.39 ,   92.62 ,       4848 ,    227
04/07/25 ,   92.55 ,   92.56 ,   92.63 ,   92.52 ,   92.52 ,      12194 ,    181
03/07/25 ,   92.57 ,   92.54 ,   92.89 ,   92.52 ,   92.60 ,      24135 ,    141
02/07/25 ,   92.60 ,   92.61 ,   93.32 ,   92.49 ,   92.64 ,      60465 ,    431
01/07/25 ,   92.64 ,   92.53 ,   92.69 ,   92.33 ,   92.54 ,      20353 ,    249
30/06/25 ,   92.54 ,   92.27 ,   92.54 ,   92.14 ,   92.14 ,       6027 ,    101
27/06/25 ,   92.14 ,   92.15 ,   92.25 ,   92.08 ,   92.08 ,      17889 ,    144
26/06/25 ,   92.08 ,   92.09 ,   92.22 ,   92.03 ,   92.13 ,      13741 ,    196
25/06/25 ,   91.96 ,   91.95 ,   92.13 ,   91.83 ,   92.07 ,       8943 ,    234
24/06/25 ,   92.01 ,   92.00 ,   92.08 ,   91.82 ,   91.82 ,     109461 ,    180
23/06/25 ,   91.83 ,   91.89 ,   91.94 ,   91.78 ,   91.78 ,       8009 ,    139
20/06/25 ,   91.78 ,   91.75 ,   91.87 ,   91.68 ,   91.70 ,       4301 ,    322
18/06/25 ,   91.59 ,   91.60 ,   91.73 ,   91.52 ,   91.53 ,       4214 ,    126
17/06/25 ,   91.54 ,   91.60 ,   91.71 ,   91.48 ,   91.71 ,       8057 ,    125
16/06/25 ,   91.62 ,   91.59 ,   91.64 ,   91.27 ,   91.62 ,       3648 ,     81
13/06/25 ,   91.45 ,   91.36 ,   91.61 ,   91.24 ,   91.44 ,       5503 ,   1212
12/06/25 ,   91.38 ,   91.35 ,   91.42 ,   91.23 ,   91.38 ,       3015 ,    359
11/06/25 ,   91.35 ,   91.37 ,   91.43 ,   91.28 ,   91.38 ,       6177 ,     90
10/06/25 ,   91.37 ,   91.29 ,   91.41 ,   90.93 ,   90.93 ,      10736 ,    193
09/06/25 ,   91.13 ,   91.01 ,   91.15 ,   90.91 ,   91.04 ,       5277 ,    119
06/06/25 ,   90.90 ,   90.73 ,   90.90 ,   90.65 ,   90.73 ,       4749 ,    134
05/06/25 ,   90.79 ,   90.80 ,   91.14 ,   90.66 ,   91.12 ,       6279 ,    117
04/06/25 ,   91.08 ,   91.07 ,   91.12 ,   91.00 ,   91.12 ,       4929 ,     92
03/06/25 ,   91.08 ,   91.05 ,   91.22 ,   90.96 ,   91.01 ,       5285 ,    136
02/06/25 ,   91.01 ,   91.04 ,   91.15 ,   90.93 ,   91.08 ,       7628 ,    211
30/05/25 ,   91.08 ,   91.08 ,   91.18 ,   91.01 ,   91.12 ,       9160 ,    155
29/05/25 ,   91.12 ,   91.09 ,   91.30 ,   90.97 ,   91.30 ,       3330 ,     69
28/05/25 ,   91.11 ,   91.11 ,   91.32 ,   91.05 ,   91.32 ,       8103 ,    165
27/05/25 ,   91.21 ,   91.18 ,   91.24 ,   90.99 ,   90.99 ,       6517 ,    102
26/05/25 ,   90.91 ,   90.86 ,   90.92 ,   90.72 ,   90.72 ,       4029 ,     92
23/05/25 ,   90.82 ,   90.78 ,   91.73 ,   90.56 ,   91.18 ,      17665 ,    143
22/05/25 ,   90.72 ,   90.74 ,   90.98 ,   90.65 ,   90.69 ,       5305 ,    218
21/05/25 ,   90.65 ,   90.70 ,   90.98 ,   90.59 ,   90.79 ,      16290 ,    160
20/05/25 ,   90.78 ,   90.80 ,   91.23 ,   90.72 ,   91.23 ,       3324 ,    179
19/05/25 ,   90.81 ,   90.79 ,   90.87 ,   90.58 ,   90.69 ,       8945 ,   3171
16/05/25 ,   90.69 ,   90.53 ,   90.72 ,   90.20 ,   90.20 ,      16101 ,   9479
15/05/25 ,   90.47 ,   90.49 ,   90.70 ,   90.28 ,   90.49 ,      16234 ,    433
14/05/25 ,   90.37 ,   90.40 ,   90.66 ,   90.35 ,   90.66 ,       9259 ,    241
13/05/25 ,   90.53 ,   90.55 ,   90.75 ,   90.46 ,   90.61 ,       9074 ,    350
12/05/25 ,   90.61 ,   90.58 ,   90.94 ,   90.55 ,   90.61 ,      15266 ,    266
09/05/25 ,   90.69 ,   90.71 ,   90.91 ,   90.60 ,   90.72 ,       8909 ,    149
08/05/25 ,   90.45 ,   90.57 ,   90.65 ,   90.37 ,   90.37 ,       5835 ,    332
07/05/25 ,   90.36 ,   90.33 ,   90.42 ,   90.22 ,   90.29 ,       3104 ,    118
06/05/25 ,   90.29 ,   90.14 ,   90.32 ,   90.05 ,   90.09 ,       4379 ,    101
05/05/25 ,   90.04 ,   90.05 ,   90.12 ,   90.00 ,   90.06 ,       7181 ,    214
02/05/25 ,   90.19 ,   90.16 ,   90.25 ,   90.10 ,   90.25 ,      27895 ,    356
30/04/25 ,   90.20 ,   90.15 ,   90.41 ,   90.06 ,   90.41 ,       5859 ,    100
29/04/25 ,   89.55 ,   89.58 ,   89.68 ,   89.54 ,   89.68 ,      21346 ,    259
28/04/25 ,   89.68 ,   89.46 ,   89.68 ,   89.28 ,   89.57 ,      29092 ,    734
25/04/25 ,   89.53 ,   89.55 ,   89.78 ,   89.45 ,   89.58 ,       5407 ,    177
24/04/25 ,   89.55 ,   89.36 ,   89.60 ,   88.83 ,   88.83 ,       8365 ,    216
23/04/25 ,   89.09 ,   89.06 ,   89.19 ,   88.78 ,   88.78 ,      13456 ,    100
22/04/25 ,   88.78 ,   88.76 ,   88.89 ,   88.09 ,   88.09 ,       3639 ,     81
17/04/25 ,   88.75 ,   88.66 ,   88.79 ,   88.58 ,   88.68 ,       6090 ,    171
16/04/25 ,   88.64 ,   88.57 ,   88.68 ,   88.47 ,   88.55 ,       4090 ,    258
15/04/25 ,   88.55 ,   88.55 ,   88.79 ,   88.28 ,   88.79 ,       5677 ,    443
14/04/25 ,   88.58 ,   88.65 ,   88.67 ,   88.24 ,   88.24 ,      27265 ,    122
11/04/25 ,   88.30 ,   88.17 ,   88.30 ,   87.92 ,   87.96 ,       4038 ,    118
10/04/25 ,   87.92 ,   87.93 ,   88.25 ,   87.83 ,   88.05 ,       6688 ,    122
09/04/25 ,   88.05 ,   87.80 ,   88.35 ,   87.64 ,   88.35 ,      17537 ,    149
08/04/25 ,   88.08 ,   88.11 ,   88.35 ,   88.06 ,   88.06 ,       3828 ,    106
07/04/25 ,   88.24 ,   88.17 ,   88.31 ,   87.73 ,   87.73 ,      67520 ,    197
04/04/25 ,   88.23 ,   88.20 ,   88.30 ,   87.62 ,   87.62 ,       8701 ,    147
03/04/25 ,   88.12 ,   88.00 ,   88.12 ,   87.78 ,   87.78 ,       4064 ,     76
02/04/25 ,   87.78 ,   87.81 ,   88.18 ,   87.72 ,   88.18 ,      15158 ,    217
01/04/25 ,   87.81 ,   87.68 ,   87.92 ,   87.45 ,   87.63 ,      35169 ,    107
31/03/25 ,   87.63 ,   87.56 ,   87.65 ,   87.46 ,   87.46 ,       9521 ,    565
28/03/25 ,   87.46 ,   87.37 ,   87.53 ,   87.29 ,   87.30 ,       7534 ,    123
27/03/25 ,   87.30 ,   87.48 ,   87.66 ,   87.29 ,   87.32 ,       8877 ,   1035
26/03/25 ,   87.29 ,   87.29 ,   87.39 ,   87.16 ,   87.16 ,       3957 ,    155
25/03/25 ,   87.34 ,   87.55 ,   87.66 ,   87.26 ,   87.26 ,       8049 ,     94
24/03/25 ,   87.44 ,   87.57 ,   87.69 ,   87.44 ,   87.63 ,      17007 ,    738
21/03/25 ,   87.64 ,   87.55 ,   87.74 ,   87.51 ,   87.58 ,     299191 ,    279
20/03/25 ,   87.66 ,   87.81 ,   88.28 ,   87.66 ,   88.28 ,       5932 ,    123
19/03/25 ,   88.10 ,   87.93 ,   88.10 ,   87.83 ,   87.94 ,       6566 ,     67
18/03/25 ,   87.90 ,   87.86 ,   87.96 ,   87.36 ,   87.75 ,      10297 ,    203
17/03/25 ,   87.72 ,   87.69 ,   87.88 ,   87.54 ,   87.88 ,      28821 ,    160
14/03/25 ,   87.53 ,   87.58 ,   87.72 ,   87.36 ,   87.36 ,       3244 ,     68
13/03/25 ,   87.57 ,   87.44 ,   87.64 ,   87.16 ,   87.64 ,       5766 ,    269
12/03/25 ,   87.36 ,   87.36 ,   87.59 ,   87.30 ,   87.59 ,       6345 ,    208
11/03/25 ,   87.41 ,   87.34 ,   87.54 ,   86.77 ,   87.35 ,       5395 ,    117
10/03/25 ,   86.77 ,   87.33 ,   87.49 ,   86.77 ,   87.19 ,       9246 ,    393
07/03/25 ,   87.19 ,   87.18 ,   87.25 ,   87.00 ,   87.16 ,       8812 ,    721
06/03/25 ,   86.87 ,   86.89 ,   87.19 ,   86.58 ,   87.00 ,       7542 ,    409
05/03/25 ,   86.89 ,   86.90 ,   87.43 ,   86.52 ,   86.52 ,       3011 ,    191
28/02/25 ,   86.52 ,   86.62 ,   87.34 ,   86.10 ,   87.34 ,       4848 ,    123
27/02/25 ,   86.68 ,   86.78 ,   86.89 ,   86.68 ,   86.89 ,       4982 ,    152
26/02/25 ,   86.82 ,   86.82 ,   87.67 ,   86.75 ,   87.67 ,     151196 ,    189
25/02/25 ,   87.14 ,   87.17 ,   87.31 ,   86.74 ,   86.74 ,       7219 ,    473
24/02/25 ,   87.05 ,   87.05 ,   87.47 ,   87.05 ,   87.47 ,     103972 ,    110
21/02/25 ,   87.20 ,   87.08 ,   87.45 ,   86.94 ,   87.29 ,     153268 ,    102
20/02/25 ,   86.92 ,   86.90 ,   87.17 ,   86.65 ,   87.17 ,       4162 ,    178
19/02/25 ,   86.89 ,   86.93 ,   87.23 ,   86.87 ,   87.03 ,       1977 ,     62
18/02/25 ,   87.03 ,   87.07 ,   87.23 ,   86.92 ,   87.16 ,      36285 ,    178
17/02/25 ,   86.94 ,   86.89 ,   87.00 ,   86.68 ,   86.89 ,       8434 ,    107
14/02/25 ,   86.68 ,   86.43 ,   86.68 ,   86.38 ,   86.44 ,      21493 ,     66
13/02/25 ,   86.26 ,   86.20 ,   86.26 ,   86.06 ,   86.18 ,       2861 ,     63
12/02/25 ,   86.04 ,   86.08 ,   86.21 ,   85.99 ,   86.13 ,     217618 ,    129
11/02/25 ,   86.12 ,   86.10 ,   86.20 ,   85.91 ,   85.91 ,      69840 ,    164
10/02/25 ,   85.91 ,   85.91 ,   86.02 ,   85.64 ,   85.64 ,       3801 ,    103
07/02/25 ,   85.64 ,   85.95 ,   86.65 ,   85.64 ,   86.10 ,       8963 ,    246
06/02/25 ,   86.10 ,   86.02 ,   86.19 ,   85.94 ,   86.07 ,     104283 ,    159
05/02/25 ,   86.07 ,   86.16 ,   86.56 ,   86.07 ,   86.36 ,      11467 ,     74
04/02/25 ,   86.23 ,   86.31 ,   86.49 ,   86.03 ,   86.24 ,      14525 ,    660
03/02/25 ,   86.23 ,   86.14 ,   86.27 ,   85.78 ,   85.89 ,       6618 ,    201
31/01/25 ,   85.89 ,   85.96 ,   86.49 ,   85.59 ,   86.49 ,       5083 ,     60
30/01/25 ,   85.90 ,   85.67 ,   85.90 ,   85.01 ,   85.01 ,       2459 ,     50
29/01/25 ,   85.32 ,   85.34 ,   85.72 ,   85.27 ,   85.53 ,       2457 ,     46
28/01/25 ,   85.37 ,   85.35 ,   85.88 ,   84.98 ,   84.98 ,      14721 ,    178
27/01/25 ,   84.97 ,   85.22 ,   85.33 ,   84.68 ,   85.31 ,     205159 ,   1021
24/01/25 ,   85.17 ,   85.19 ,   85.33 ,   85.10 ,   85.10 ,     103473 ,     94
23/01/25 ,   85.09 ,   85.24 ,   85.47 ,   85.09 ,   85.47 ,     496772 ,    125
22/01/25 ,   85.24 ,   85.11 ,   85.44 ,   85.11 ,   85.14 ,     178456 ,     67
21/01/25 ,   85.12 ,   85.10 ,   85.37 ,   84.97 ,   85.10 ,       6631 ,    147
20/01/25 ,   85.10 ,   85.02 ,   85.62 ,   84.63 ,   85.41 ,      50195 ,     67
17/01/25 ,   84.92 ,   84.90 ,   85.33 ,   84.72 ,   85.12 ,      60429 ,    880
16/01/25 ,   85.05 ,   85.11 ,   85.46 ,   85.02 ,   85.46 ,      20297 ,    124
15/01/25 ,   85.23 ,   85.18 ,   85.30 ,   84.60 ,   84.95 ,      50966 ,     70
14/01/25 ,   84.90 ,   84.68 ,   84.90 ,   84.36 ,   84.65 ,      13775 ,    974
13/01/25 ,   84.65 ,   84.64 ,   84.73 ,   84.55 ,   84.55 ,      37382 ,    570
10/01/25 ,   84.49 ,   84.55 ,   84.78 ,   84.49 ,   84.74 ,       3432 ,     68
09/01/25 ,   84.74 ,   84.75 ,   85.35 ,   84.56 ,   84.60 ,       9659 ,   1114
08/01/25 ,   84.60 ,   84.66 ,   84.91 ,   84.53 ,   84.62 ,      19825 ,   1452
07/01/25 ,   84.65 ,   84.74 ,   84.98 ,   84.59 ,   84.73 ,       8959 ,    159
06/01/25 ,   84.71 ,   84.63 ,   84.71 ,   84.20 ,   84.37 ,      10895 ,    224
03/01/25 ,   84.37 ,   84.27 ,   84.53 ,   83.82 ,   84.09 ,    1195006 ,    275
02/01/25 ,   84.06 ,   84.06 ,   84.32 ,   83.70 ,   84.13 ,     200999 ,    129
30/12/24 ,   83.77 ,   83.89 ,   85.01 ,   83.65 ,   84.37 ,     859783 ,    538
27/12/24 ,   83.90 ,   84.15 ,   87.89 ,   83.90 ,   84.15 ,     351598 ,   1256
26/12/24 ,   84.15 ,   84.15 ,   84.72 ,   83.73 ,   84.36 ,    1407165 ,   1328
23/12/24 ,   84.36 ,   84.36 ,   84.72 ,   84.30 ,   84.72 ,     107031 ,     97
20/12/24 ,   84.77 ,   84.43 ,   84.98 ,   83.61 ,   84.22 ,       8386 ,    108
19/12/24 ,   84.18 ,   84.25 ,   84.35 ,   82.71 ,   83.48 ,     133736 ,    138
18/12/24 ,   83.38 ,   83.87 ,   84.14 ,   83.38 ,   83.61 ,      20721 ,    398
17/12/24 ,   84.03 ,   83.83 ,   84.53 ,   83.49 ,   83.68 ,      13554 ,    769
16/12/24 ,   84.07 ,   84.11 ,   84.62 ,   83.84 ,   84.62 ,       7350 ,    124
13/12/24 ,   84.59 ,   84.81 ,   85.57 ,   84.56 ,   85.57 ,       9394 ,    385
12/12/24 ,   85.19 ,   85.21 ,   85.66 ,   84.69 ,   85.38 ,      62866 ,    245
11/12/24 ,   85.16 ,   85.31 ,   86.17 ,   84.82 ,   85.04 ,    1976989 ,    530
10/12/24 ,   85.04 ,   85.03 ,   85.05 ,   84.52 ,   84.62 ,      91806 ,   1789
09/12/24 ,   84.58 ,   84.51 ,   84.86 ,   84.45 ,   84.86 ,      11329 ,    167
06/12/24 ,   84.86 ,   84.86 ,   85.31 ,   84.56 ,   84.93 ,       6269 ,    113
05/12/24 ,   85.09 ,   85.29 ,   85.33 ,   85.09 ,   85.28 ,     107358 ,    107
04/12/24 ,   85.12 ,   85.03 ,   85.22 ,   84.82 ,   85.01 ,      92409 ,    464
03/12/24 ,   84.93 ,   85.11 ,   85.57 ,   84.83 ,   85.57 ,      11537 ,    658
02/12/24 ,   85.12 ,   85.03 ,   85.28 ,   84.75 ,   85.20 ,      20263 ,    123
29/11/24 ,   85.19 ,   84.71 ,   85.19 ,   84.28 ,   85.19 ,       9198 ,    100
28/11/24 ,   84.93 ,   84.99 ,   85.63 ,   84.90 ,   85.63 ,       5873 ,     91
27/11/24 ,   85.43 ,   85.45 ,   85.84 ,   85.30 ,   85.68 ,      12399 ,    232
26/11/24 ,   85.83 ,   85.79 ,   85.86 ,   85.55 ,   85.79 ,      27683 ,    182
25/11/24 ,   85.79 ,   85.76 ,   85.80 ,   85.41 ,   85.69 ,     108683 ,    101
22/11/24 ,   85.69 ,   85.61 ,   85.70 ,   85.57 ,   85.70 ,      35243 ,    102
21/11/24 ,   85.70 ,   85.57 ,   85.73 ,   85.44 ,   85.59 ,      11489 ,    154
19/11/24 ,   85.59 ,   85.51 ,   85.63 ,   85.37 ,   85.47 ,       3125 ,     97
18/11/24 ,   85.43 ,   85.43 ,   85.79 ,   85.37 ,   85.79 ,     244130 ,    138
14/11/24 ,   85.47 ,   85.55 ,   85.65 ,   85.47 ,   85.50 ,       6729 ,    161
13/11/24 ,   85.48 ,   85.36 ,   85.74 ,   85.10 ,   85.47 ,       4778 ,     71
12/11/24 ,   85.47 ,   85.45 ,   85.91 ,   85.40 ,   85.71 ,     112131 ,    595
11/11/24 ,   85.64 ,   85.60 ,   86.07 ,   85.39 ,   85.65 ,       4551 ,     96
08/11/24 ,   85.72 ,   85.72 ,   86.13 ,   85.55 ,   86.13 ,       8065 ,    103
07/11/24 ,   85.75 ,   85.74 ,   85.95 ,   85.65 ,   85.67 ,       5166 ,    104
06/11/24 ,   85.67 ,   85.55 ,   85.83 ,   85.35 ,   85.69 ,       8518 ,    137
05/11/24 ,   85.64 ,   85.53 ,   86.13 ,   85.35 ,   85.50 ,       4109 ,     87
04/11/24 ,   85.46 ,   85.41 ,   85.48 ,   85.34 ,   85.45 ,       7665 ,    114
01/11/24 ,   85.17 ,   85.22 ,   85.55 ,   85.05 ,   85.47 ,       4046 ,     82
31/10/24 ,   85.43 ,   85.39 ,   85.52 ,   85.22 ,   85.22 ,      10635 ,     65
30/10/24 ,   85.20 ,   85.10 ,   85.31 ,   84.54 ,   84.99 ,       5880 ,    257
29/10/24 ,   84.60 ,   84.58 ,   84.80 ,   84.52 ,   84.70 ,      12667 ,    128
28/10/24 ,   84.68 ,   84.69 ,   84.76 ,   84.50 ,   84.75 ,       3048 ,    339
25/10/24 ,   84.63 ,   84.60 ,   84.76 ,   84.48 ,   84.74 ,       7828 ,     57
24/10/24 ,   84.74 ,   84.46 ,   84.75 ,   84.36 ,   84.37 ,       7363 ,     91
23/10/24 ,   84.36 ,   84.37 ,   84.50 ,   84.31 ,   84.50 ,       7323 ,    288
22/10/24 ,   84.49 ,   84.45 ,   84.54 ,   84.41 ,   84.53 ,      10115 ,     84
21/10/24 ,   84.40 ,   84.38 ,   85.01 ,   83.88 ,   84.47 ,      10277 ,    676
18/10/24 ,   84.38 ,   84.29 ,   84.38 ,   83.88 ,   84.34 ,     124306 ,    329
17/10/24 ,   84.08 ,   83.74 ,   84.43 ,   82.39 ,   84.43 ,      10593 ,    396
16/10/24 ,   84.38 ,   84.39 ,   84.66 ,   84.31 ,   84.43 ,       5204 ,     93
15/10/24 ,   84.45 ,   84.52 ,   84.68 ,   84.41 ,   84.53 ,       5844 ,    142
14/10/24 ,   84.51 ,   84.44 ,   84.53 ,   84.38 ,   84.53 ,       5399 ,     95
11/10/24 ,   84.34 ,   84.32 ,   84.66 ,   84.17 ,   84.66 ,       6698 ,     86
10/10/24 ,   84.41 ,   84.39 ,   84.65 ,   84.27 ,   84.51 ,       6075 ,     98
09/10/24 ,   84.47 ,   84.48 ,   84.86 ,   84.40 ,   84.86 ,      10884 ,     96
08/10/24 ,   84.74 ,   84.78 ,   85.01 ,   84.70 ,   84.72 ,       5091 ,     85
07/10/24 ,   84.72 ,   84.96 ,   85.78 ,   84.51 ,   84.89 ,      32729 ,    487
04/10/24 ,   84.53 ,   84.58 ,   84.73 ,   84.50 ,   84.60 ,      17895 ,    311
03/10/24 ,   84.60 ,   84.60 ,   85.01 ,   84.51 ,   85.01 ,      10272 ,    221
02/10/24 ,   84.66 ,   84.93 ,   85.17 ,   84.56 ,   84.56 ,       7451 ,     89
01/10/24 ,   84.63 ,   84.71 ,   84.81 ,   84.47 ,   84.80 ,       5497 ,    113
30/09/24 ,   84.51 ,   84.51 ,   84.79 ,   84.38 ,   84.79 ,       8738 ,    164
27/09/24 ,   84.55 ,   84.58 ,   84.77 ,   84.53 ,   84.77 ,      14502 ,    241
26/09/24 ,   84.77 ,   84.63 ,   84.77 ,   84.48 ,   84.48 ,       7615 ,    432
25/09/24 ,   84.67 ,   84.66 ,   84.77 ,   84.58 ,   84.66 ,     754796 ,    165
24/09/24 ,   84.66 ,   84.48 ,   84.68 ,   84.42 ,   84.68 ,      10396 ,    140
23/09/24 ,   84.32 ,   84.27 ,   84.46 ,   84.19 ,   84.46 ,      56485 ,    289
20/09/24 ,   84.18 ,   84.44 ,   84.85 ,   84.18 ,   84.85 ,       5146 ,    116
19/09/24 ,   84.91 ,   84.71 ,   84.99 ,   84.65 ,   84.99 ,      15194 ,    197
18/09/24 ,   85.00 ,   84.97 ,   85.79 ,   84.87 ,   84.87 ,      94850 ,   1641
17/09/24 ,   84.91 ,   84.83 ,   84.94 ,   84.73 ,   84.85 ,      10116 ,    137
16/09/24 ,   84.84 ,   84.84 ,   85.19 ,   84.78 ,   84.99 ,       5955 ,    174
13/09/24 ,   85.21 ,   84.92 ,   85.21 ,   84.80 ,   84.97 ,      11841 ,    102
12/09/24 ,   84.97 ,   84.77 ,   84.97 ,   84.72 ,   84.96 ,       9354 ,     90
11/09/24 ,   84.91 ,   84.90 ,   85.24 ,   84.28 ,   85.14 ,      11161 ,    153
10/09/24 ,   85.14 ,   84.91 ,   85.14 ,   84.79 ,   84.87 ,      12567 ,    123
09/09/24 ,   84.76 ,   84.70 ,   84.81 ,   84.66 ,   84.79 ,       8571 ,    124
06/09/24 ,   84.67 ,   84.66 ,   84.85 ,   84.61 ,   84.85 ,      13598 ,    353
05/09/24 ,   84.66 ,   84.56 ,   84.66 ,   84.39 ,   84.39 ,       6845 ,    121
04/09/24 ,   84.39 ,   84.39 ,   84.53 ,   84.25 ,   84.45 ,      10275 ,    603
03/09/24 ,   84.23 ,   84.24 ,   85.33 ,   84.11 ,   84.18 ,      14867 ,    594
02/09/24 ,   84.10 ,   84.15 ,   84.62 ,   84.05 ,   84.16 ,      10696 ,    958
30/08/24 ,   84.16 ,   84.19 ,   84.65 ,   84.11 ,   84.65 ,      26977 ,    156
29/08/24 ,   84.40 ,   84.56 ,   85.76 ,   84.25 ,   84.89 ,     316542 ,   4400
28/08/24 ,   84.53 ,   84.84 ,   87.66 ,   84.53 ,   84.93 ,     279114 ,   4529
27/08/24 ,   84.82 ,   84.72 ,   85.22 ,   84.61 ,   84.75 ,      20751 ,    136
26/08/24 ,   84.75 ,   84.74 ,   84.89 ,   84.66 ,   84.77 ,       4326 ,     83
23/08/24 ,   84.66 ,   84.58 ,   84.70 ,   84.26 ,   84.26 ,       5281 ,     62
22/08/24 ,   84.44 ,   84.48 ,   84.83 ,   84.43 ,   84.70 ,      16994 ,    122
21/08/24 ,   84.70 ,   84.66 ,   84.72 ,   84.60 ,   84.61 ,       5555 ,     93
20/08/24 ,   84.61 ,   84.64 ,   84.80 ,   84.35 ,   84.63 ,       9585 ,     67
19/08/24 ,   84.63 ,   84.53 ,   84.77 ,   84.25 ,   84.75 ,      41551 ,    182
16/08/24 ,   84.48 ,   84.46 ,   84.75 ,   84.18 ,   84.18 ,      16875 ,    105
15/08/24 ,   84.50 ,   84.43 ,   84.73 ,   84.40 ,   84.50 ,      22131 ,    230
14/08/24 ,   84.75 ,   84.64 ,   84.80 ,   84.55 ,   84.58 ,       3981 ,    112
13/08/24 ,   84.58 ,   84.41 ,   84.58 ,   83.29 ,   84.28 ,       2590 ,     80
12/08/24 ,   83.00 ,   84.28 ,   84.90 ,   83.00 ,   84.22 ,      10494 ,    281
09/08/24 ,   84.25 ,   84.25 ,   84.41 ,   84.05 ,   84.22 ,      10953 ,     68
08/08/24 ,   84.06 ,   84.05 ,   84.72 ,   83.87 ,   83.97 ,      12308 ,    293
07/08/24 ,   83.97 ,   84.09 ,   84.67 ,   83.75 ,   84.25 ,       6165 ,     94
06/08/24 ,   83.93 ,   83.99 ,   84.61 ,   83.89 ,   84.61 ,       8548 ,     83
05/08/24 ,   84.81 ,   84.17 ,   84.81 ,   84.02 ,   84.11 ,       8672 ,    119
02/08/24 ,   84.11 ,   83.98 ,   84.11 ,   83.88 ,   84.01 ,       9377 ,    136
01/08/24 ,   83.60 ,   83.69 ,   84.01 ,   83.55 ,   83.96 ,       3510 ,     85
31/07/24 ,   83.62 ,   83.67 ,   84.19 ,   83.46 ,   83.85 ,       7194 ,    116
30/07/24 ,   83.46 ,   83.76 ,   84.74 ,   83.39 ,   84.74 ,       6462 ,     93
29/07/24 ,   83.31 ,   83.35 ,   83.75 ,   83.25 ,   83.75 ,      11293 ,    234
26/07/24 ,   83.38 ,   83.40 ,   83.59 ,   83.33 ,   83.59 ,       8499 ,     62
25/07/24 ,   83.35 ,   83.29 ,   83.73 ,   83.17 ,   83.73 ,       3662 ,     66
24/07/24 ,   83.35 ,   83.43 ,   83.68 ,   83.33 ,   83.41 ,       8011 ,    135
23/07/24 ,   83.40 ,   83.48 ,   83.80 ,   83.40 ,   83.80 ,       3328 ,     77
22/07/24 ,   83.71 ,   83.66 ,   83.88 ,   83.34 ,   83.41 ,      11266 ,     95
19/07/24 ,   83.41 ,   83.23 ,   84.33 ,   82.40 ,   84.33 ,      17944 ,   6529
18/07/24 ,   83.51 ,   83.60 ,   83.86 ,   83.47 ,   83.86 ,       1639 ,     46
17/07/24 ,   83.86 ,   83.81 ,   84.17 ,   83.78 ,   84.03 ,     207303 ,     81
16/07/24 ,   83.82 ,   83.87 ,   84.17 ,   83.80 ,   83.82 ,       6580 ,    126
15/07/24 ,   83.82 ,   83.78 ,   83.99 ,   83.71 ,   83.99 ,      11385 ,    112
12/07/24 ,   83.99 ,   83.80 ,   83.99 ,   83.75 ,   83.99 ,      99811 ,    321
11/07/24 ,   83.90 ,   83.89 ,   83.99 ,   83.42 ,   83.83 ,       2959 ,     75
10/07/24 ,   83.83 ,   83.86 ,   83.99 ,   83.78 ,   83.78 ,       4520 ,     63
09/07/24 ,   83.59 ,   83.54 ,   83.77 ,   83.40 ,   83.60 ,       2301 ,     54
08/07/24 ,   83.42 ,   83.42 ,   83.59 ,   83.30 ,   83.39 ,       5148 ,     72
05/07/24 ,   83.39 ,   83.33 ,   83.40 ,   83.19 ,   83.34 ,       9577 ,     75
04/07/24 ,   83.18 ,   83.20 ,   83.29 ,   83.12 ,   83.18 ,       4655 ,     78
03/07/24 ,   82.59 ,   82.45 ,   82.59 ,   82.19 ,   82.19 ,      12817 ,     98
02/07/24 ,   82.12 ,   82.11 ,   82.33 ,   81.99 ,   82.33 ,      20112 ,     96
01/07/24 ,   82.05 ,   82.22 ,   82.67 ,   82.05 ,   82.28 ,      29094 ,     91
28/06/24 ,   82.28 ,   82.34 ,   82.56 ,   82.26 ,   82.52 ,       5255 ,     73
27/06/24 ,   82.52 ,   82.47 ,   82.66 ,   82.39 ,   82.66 ,       2742 ,     42
26/06/24 ,   82.59 ,   82.68 ,   84.90 ,   82.50 ,   83.91 ,      39103 ,    171
25/06/24 ,   83.91 ,   82.94 ,   84.90 ,   82.65 ,   82.89 ,      19719 ,    461
24/06/24 ,   82.69 ,   82.74 ,   82.87 ,   82.69 ,   82.69 ,      34286 ,     70
21/06/24 ,   82.57 ,   82.45 ,   82.69 ,   82.35 ,   82.69 ,      56885 ,     48
20/06/24 ,   82.42 ,   82.46 ,   82.82 ,   82.24 ,   82.24 ,     106179 ,     65
19/06/24 ,   82.39 ,   82.30 ,   82.39 ,   82.24 ,   82.39 ,      24432 ,     41
18/06/24 ,   82.33 ,   82.38 ,   82.52 ,   82.02 ,   82.33 ,       4915 ,     65
17/06/24 ,   82.33 ,   82.33 ,   82.65 ,   82.28 ,   82.45 ,      12633 ,    375
14/06/24 ,   82.45 ,   82.40 ,   82.56 ,   82.29 ,   82.52 ,      10681 ,     70
13/06/24 ,   82.28 ,   82.19 ,   82.87 ,   82.08 ,   82.87 ,       8252 ,     63
12/06/24 ,   82.90 ,   82.28 ,   82.93 ,   82.05 ,   82.54 ,      18127 ,    269
11/06/24 ,   82.72 ,   82.43 ,   82.73 ,   82.25 ,   82.25 ,       4598 ,    648
10/06/24 ,   82.25 ,   82.19 ,   82.85 ,   81.95 ,   82.41 ,      52616 ,    121
07/06/24 ,   82.06 ,   82.09 ,   82.76 ,   81.95 ,   82.76 ,      46981 ,     84
06/06/24 ,   82.59 ,   82.60 ,   83.04 ,   82.59 ,   82.81 ,      23243 ,     66
05/06/24 ,   82.56 ,   82.58 ,   82.66 ,   82.53 ,   82.60 ,       5051 ,     55
04/06/24 ,   82.54 ,   82.61 ,   82.81 ,   82.45 ,   82.56 ,      20052 ,    267
03/06/24 ,   82.49 ,   82.51 ,   83.00 ,   82.41 ,   82.42 ,       5313 ,     87
31/05/24 ,   82.56 ,   82.46 ,   82.92 ,   82.38 ,   82.92 ,      14058 ,     78
29/05/24 ,   82.34 ,   82.45 ,   84.96 ,   82.34 ,   84.96 ,     314243 ,     96
28/05/24 ,   85.03 ,   83.29 ,   85.33 ,   82.64 ,   82.64 ,      31528 ,    337
27/05/24 ,   82.64 ,   82.58 ,   82.67 ,   82.48 ,   82.48 ,       9151 ,     50
24/05/24 ,   82.43 ,   82.58 ,   82.65 ,   82.43 ,   82.59 ,      10334 ,     88
23/05/24 ,   82.54 ,   82.45 ,   82.54 ,   82.37 ,   82.47 ,     104314 ,     38
22/05/24 ,   82.42 ,   82.47 ,   82.61 ,   82.37 ,   82.61 ,       3947 ,     48
21/05/24 ,   82.61 ,   82.60 ,   82.63 ,   82.52 ,   82.52 ,       5150 ,     43
20/05/24 ,   82.53 ,   82.54 ,   82.90 ,   82.51 ,   82.90 ,       3621 ,     64
17/05/24 ,   82.58 ,   82.59 ,   82.76 ,   82.49 ,   82.76 ,       5192 ,    115
16/05/24 ,   82.76 ,   82.78 ,   82.94 ,   82.71 ,   82.94 ,      16532 ,     45
15/05/24 ,   82.77 ,   82.74 ,   82.85 ,   82.68 ,   82.72 ,      11819 ,   2525
14/05/24 ,   82.72 ,   82.70 ,   82.73 ,   81.95 ,   82.49 ,     110790 ,     54
13/05/24 ,   82.49 ,   82.54 ,   82.61 ,   82.49 ,   82.54 ,      10065 ,     84
10/05/24 ,   82.52 ,   82.57 ,   82.72 ,   82.52 ,   82.72 ,       4352 ,     60
09/05/24 ,   82.66 ,   82.56 ,   82.67 ,   82.49 ,   82.58 ,       3024 ,     74
08/05/24 ,   82.67 ,   82.70 ,   82.78 ,   82.66 ,   82.78 ,       7878 ,     68
07/05/24 ,   82.78 ,   82.79 ,   82.89 ,   82.72 ,   82.87 ,      20286 ,     54
06/05/24 ,   82.72 ,   82.72 ,   83.10 ,   82.66 ,   82.97 ,      43684 ,     65
03/05/24 ,   82.85 ,   82.80 ,   82.89 ,   82.63 ,   82.63 ,       2906 ,     99
02/05/24 ,   82.63 ,   82.56 ,   82.70 ,   82.43 ,   82.69 ,       3034 ,     85
30/04/24 ,   82.26 ,   82.28 ,   82.88 ,   82.26 ,   82.57 ,     102824 ,     64
29/04/24 ,   82.57 ,   82.56 ,   82.58 ,   82.43 ,   82.43 ,     158772 ,     65
26/04/24 ,   82.48 ,   82.47 ,   82.66 ,   82.37 ,   82.66 ,       4486 ,     39
25/04/24 ,   82.29 ,   82.19 ,   82.30 ,   82.07 ,   82.28 ,       8720 ,     43
24/04/24 ,   82.28 ,   82.27 ,   82.70 ,   82.18 ,   82.24 ,       8212 ,    216
23/04/24 ,   82.38 ,   82.44 ,   83.66 ,   82.17 ,   82.37 ,     107067 ,    131
22/04/24 ,   82.37 ,   82.31 ,   82.43 ,   82.27 ,   82.38 ,       7141 ,     57
19/04/24 ,   82.30 ,   82.22 ,   82.51 ,   82.17 ,   82.51 ,       4069 ,     29
18/04/24 ,   82.08 ,   82.06 ,   82.13 ,   81.97 ,   81.97 ,      11211 ,     53
17/04/24 ,   81.97 ,   81.92 ,   82.25 ,   81.80 ,   82.25 ,      11572 ,     98
16/04/24 ,   82.25 ,   82.40 ,   83.06 ,   82.25 ,   82.72 ,       7715 ,     77
15/04/24 ,   82.73 ,   82.69 ,   83.32 ,   82.66 ,   82.88 ,       3992 ,    291
12/04/24 ,   82.88 ,   82.81 ,   82.88 ,   82.73 ,   82.86 ,       4452 ,     41
11/04/24 ,   82.86 ,   82.88 ,   83.34 ,   82.77 ,   83.32 ,      18157 ,     67
10/04/24 ,   82.81 ,   83.09 ,   83.27 ,   82.81 ,   83.27 ,       6409 ,     89
09/04/24 ,   83.36 ,   83.38 ,   83.43 ,   83.36 ,   83.36 ,       3686 ,     53
08/04/24 ,   83.36 ,   83.45 ,   83.58 ,   83.11 ,   83.11 ,       2672 ,     60
05/04/24 ,   83.16 ,   83.21 ,   83.34 ,   83.15 ,   83.34 ,       2918 ,     66
04/04/24 ,   83.34 ,   83.36 ,   83.62 ,   83.26 ,   83.34 ,      11875 ,    253
03/04/24 ,   83.32 ,   83.22 ,   83.32 ,   83.12 ,   83.32 ,      90014 ,     87
02/04/24 ,   83.32 ,   83.33 ,   83.36 ,   83.22 ,   83.36 ,       7685 ,     69
01/04/24 ,   83.36 ,   83.36 ,   83.66 ,   83.24 ,   83.66 ,       6212 ,    100
28/03/24 ,   83.43 ,   83.43 ,   83.70 ,   83.41 ,   83.70 ,       5895 ,     68
27/03/24 ,   83.49 ,   83.48 ,   83.71 ,   83.46 ,   83.71 ,     412050 ,     53
26/03/24 ,   83.40 ,   83.47 ,   83.71 ,   83.40 ,   83.71 ,       3504 ,    129
25/03/24 ,   83.54 ,   83.49 ,   83.54 ,   83.42 ,   83.42 ,       4002 ,     61
22/03/24 ,   83.35 ,   83.39 ,   83.48 ,   83.35 ,   83.40 ,       2162 ,     41
21/03/24 ,   83.40 ,   83.41 ,   83.65 ,   83.36 ,   83.65 ,       7703 ,     51
20/03/24 ,   83.39 ,   83.39 ,   83.48 ,   83.31 ,   83.31 ,       6389 ,     46
19/03/24 ,   83.23 ,   83.30 ,   84.38 ,   83.13 ,   83.52 ,       7009 ,     71
18/03/24 ,   83.21 ,   83.21 ,   83.62 ,   83.10 ,   83.62 ,     336841 ,    228
15/03/24 ,   83.23 ,   83.26 ,   83.62 ,   83.23 ,   83.36 ,       9073 ,     63
14/03/24 ,   83.34 ,   83.35 ,   83.62 ,   83.31 ,   83.62 ,       9123 ,    189
13/03/24 ,   83.45 ,   83.52 ,   83.64 ,   83.41 ,   83.45 ,       5858 ,     70
12/03/24 ,   83.43 ,   83.38 ,   83.52 ,   83.33 ,   83.36 ,      12917 ,     75
11/03/24 ,   83.36 ,   83.37 ,   83.54 ,   83.20 ,   83.54 ,     117375 ,     80
08/03/24 ,   83.27 ,   83.27 ,   83.55 ,   83.22 ,   83.55 ,     309915 ,     78
07/03/24 ,   83.34 ,   83.36 ,   83.97 ,   83.26 ,   83.97 ,       7172 ,    179
06/03/24 ,   83.45 ,   83.53 ,   83.99 ,   83.22 ,   83.23 ,      64937 ,  24767
05/03/24 ,   83.23 ,   83.27 ,   83.40 ,   83.18 ,   83.18 ,      10144 ,    951
04/03/24 ,   83.16 ,   83.15 ,   83.17 ,   83.10 ,   83.11 ,       7600 ,    117
01/03/24 ,   83.11 ,   83.14 ,   83.93 ,   82.92 ,   82.92 ,       8485 ,     99
29/02/24 ,   82.92 ,   82.98 ,   83.32 ,   82.87 ,   83.31 ,       7044 ,     73
28/02/24 ,   82.87 ,   82.88 ,   82.93 ,   82.83 ,   82.93 ,      16952 ,     36
27/02/24 ,   82.80 ,   82.83 ,   83.38 ,   82.78 ,   83.38 ,       6085 ,     44
26/02/24 ,   82.68 ,   82.75 ,   82.81 ,   82.68 ,   82.77 ,      15134 ,     29
23/02/24 ,   82.77 ,   82.91 ,   83.43 ,   82.67 ,   82.80 ,       5633 ,   1617
22/02/24 ,   82.81 ,   82.82 ,   82.84 ,   82.76 ,   82.84 ,       3538 ,     23
21/02/24 ,   82.83 ,   82.86 ,   82.91 ,   82.83 ,   82.89 ,       2891 ,     33
20/02/24 ,   82.82 ,   82.81 ,   83.91 ,   82.74 ,   82.76 ,      73080 ,   1648
19/02/24 ,   82.71 ,   82.70 ,   83.01 ,   82.59 ,   83.01 ,       7216 ,     37
16/02/24 ,   82.61 ,   82.65 ,   82.70 ,   82.61 ,   82.64 ,       6554 ,     76
15/02/24 ,   82.65 ,   82.69 ,   82.74 ,   82.64 ,   82.68 ,       6335 ,     38
14/02/24 ,   82.64 ,   82.64 ,   82.66 ,   82.59 ,   82.64 ,       1576 ,     25
09/02/24 ,   82.64 ,   82.70 ,   82.98 ,   82.64 ,   82.98 ,       5349 ,     46
08/02/24 ,   82.68 ,   82.66 ,   82.69 ,   82.60 ,   82.68 ,       6605 ,     36
07/02/24 ,   82.74 ,   82.74 ,   82.83 ,   82.72 ,   82.74 ,       1522 ,     40
06/02/24 ,   82.74 ,   82.76 ,   82.77 ,   82.67 ,   82.72 ,      62473 ,     35
05/02/24 ,   82.66 ,   82.62 ,   82.67 ,   82.53 ,   82.67 ,       5156 ,     35
02/02/24 ,   82.67 ,   82.63 ,   83.01 ,   82.51 ,   83.01 ,       5657 ,     39
01/02/24 ,   82.72 ,   82.73 ,   83.26 ,   82.60 ,   82.73 ,      11740 ,     36
31/01/24 ,   82.70 ,   82.70 ,   82.72 ,   82.58 ,   82.58 ,       3806 ,     27
30/01/24 ,   82.58 ,   82.57 ,   82.64 ,   82.29 ,   82.64 ,       6510 ,     32
29/01/24 ,   82.60 ,   82.62 ,   82.67 ,   82.57 ,   82.67 ,       1821 ,     26
26/01/24 ,   82.64 ,   82.63 ,   82.83 ,   82.52 ,   82.76 ,      37713 ,     32
25/01/24 ,   82.52 ,   82.45 ,   82.52 ,   82.38 ,   82.46 ,       6894 ,     20
24/01/24 ,   82.34 ,   82.37 ,   82.48 ,   82.30 ,   82.30 ,       3386 ,    105
23/01/24 ,   82.31 ,   82.28 ,   82.33 ,   82.23 ,   82.33 ,       3385 ,    101
22/01/24 ,   82.29 ,   82.27 ,   82.37 ,   82.20 ,   82.22 ,       4990 ,     35
19/01/24 ,   82.22 ,   82.24 ,   82.31 ,   82.22 ,   82.23 ,       2592 ,     25
18/01/24 ,   82.23 ,   82.22 ,   82.42 ,   82.20 ,   82.42 ,       8710 ,     20
17/01/24 ,   82.18 ,   82.16 ,   82.52 ,   82.09 ,   82.14 ,      10331 ,     48
16/01/24 ,   82.18 ,   82.18 ,   82.32 ,   82.12 ,   82.32 ,      16256 ,     43
15/01/24 ,   82.37 ,   82.31 ,   82.37 ,   82.26 ,   82.29 ,       5434 ,     42
12/01/24 ,   82.29 ,   82.30 ,   82.33 ,   82.12 ,   82.12 ,       4062 ,     31
11/01/24 ,   82.19 ,   82.15 ,   82.60 ,   81.99 ,   82.60 ,       4238 ,     32
10/01/24 ,   82.09 ,   82.08 ,   82.15 ,   82.03 ,   82.15 ,       1501 ,     33
09/01/24 ,   82.05 ,   82.05 ,   82.13 ,   81.99 ,   82.13 ,       3393 ,     44
08/01/24 ,   82.13 ,   82.12 ,   82.17 ,   82.08 ,   82.16 ,       9558 ,     57
05/01/24 ,   82.16 ,   82.15 ,   82.24 ,   82.06 ,   82.06 ,       3949 ,     32
04/01/24 ,   82.15 ,   82.13 ,   82.65 ,   82.06 ,   82.65 ,       4564 ,     51
03/01/24 ,   82.20 ,   82.18 ,   82.20 ,   82.11 ,   82.12 ,      24878 ,   1192
02/01/24 ,   82.13 ,   82.15 ,   82.43 ,   82.13 ,   82.43 ,      47153 ,   1670
28/12/23 ,   82.13 ,   82.13 ,   82.16 ,   82.08 ,   82.10 ,       4227 ,     42
27/12/23 ,   82.16 ,   82.16 ,   82.76 ,   82.13 ,   82.76 ,       7858 ,     32
26/12/23 ,   82.10 ,   82.05 ,   82.10 ,   82.02 ,   82.06 ,      15054 ,     35
22/12/23 ,   82.00 ,   81.99 ,   82.04 ,   81.88 ,   82.04 ,      14484 ,    363
21/12/23 ,   81.94 ,   81.93 ,   83.45 ,   81.86 ,   82.64 ,      27902 ,     43
20/12/23 ,   81.92 ,   81.98 ,   82.97 ,   81.67 ,   81.67 ,      37842 ,     48
19/12/23 ,   81.83 ,   81.85 ,   82.59 ,   81.75 ,   81.93 ,       9354 ,     41
18/12/23 ,   81.73 ,   81.70 ,   81.73 ,   81.63 ,   81.63 ,       9759 ,     35
15/12/23 ,   81.63 ,   81.61 ,   81.69 ,   81.50 ,   81.65 ,      22490 ,     30
14/12/23 ,   81.50 ,   81.57 ,   81.69 ,   79.82 ,   80.98 ,       6062 ,     47
13/12/23 ,   81.51 ,   81.39 ,   81.55 ,   81.32 ,   81.32 ,       8698 ,     55
12/12/23 ,   81.21 ,   81.21 ,   81.63 ,   81.17 ,   81.63 ,       5515 ,     24
11/12/23 ,   81.07 ,   81.05 ,   81.10 ,   80.99 ,   81.03 ,       5926 ,     30
08/12/23 ,   81.03 ,   80.97 ,   81.63 ,   80.97 ,   81.63 ,     207652 ,     35
07/12/23 ,   81.04 ,   81.08 ,   81.93 ,   80.93 ,   81.54 ,       4909 ,     35
06/12/23 ,   80.99 ,   80.99 ,   81.04 ,   80.82 ,   80.82 ,       7260 ,     40
05/12/23 ,   80.85 ,   80.83 ,   80.87 ,   80.75 ,   80.84 ,      13591 ,     35
04/12/23 ,   80.84 ,   80.85 ,   80.98 ,   80.81 ,   80.98 ,      13008 ,     29
01/12/23 ,   80.98 ,   80.85 ,   81.19 ,   80.76 ,   81.19 ,      27759 ,     28
30/11/23 ,   80.89 ,   80.86 ,   81.27 ,   80.70 ,   81.27 ,       4381 ,     18
29/11/23 ,   80.77 ,   80.77 ,   80.82 ,   80.70 ,   80.77 ,       3143 ,     12
28/11/23 ,   80.67 ,   80.66 ,   80.72 ,   80.54 ,   80.61 ,       3294 ,     11
27/11/23 ,   80.61 ,   80.60 ,   80.61 ,   80.56 ,   80.58 ,       6454 ,     15
24/11/23 ,   80.47 ,   80.48 ,   80.53 ,   80.34 ,   80.53 ,       7992 ,     26
23/11/23 ,   80.40 ,   80.42 ,   80.46 ,   80.30 ,   80.38 ,        376 ,     12
22/11/23 ,   80.37 ,   80.37 ,   80.45 ,   80.33 ,   80.33 ,       3814 ,     12
21/11/23 ,   80.16 ,   80.22 ,   80.36 ,   80.16 ,   80.36 ,       1192 ,     16
20/11/23 ,   80.36 ,   80.37 ,   80.41 ,   80.31 ,   80.31 ,       2039 ,      7
17/11/23 ,   80.40 ,   80.39 ,   80.43 ,   80.18 ,   80.18 ,       6989 ,     13
16/11/23 ,   80.18 ,   80.19 ,   82.62 ,   80.17 ,   80.17 ,      35862 ,     26
14/11/23 ,   80.05 ,   79.99 ,   80.13 ,   79.88 ,   79.89 ,     100062 ,     23
13/11/23 ,   79.82 ,   79.79 ,   79.88 ,   79.68 ,   79.88 ,       1233 ,    445
10/11/23 ,   79.68 ,   79.76 ,   79.81 ,   79.68 ,   79.74 ,       1272 ,     13
09/11/23 ,   79.48 ,   79.66 ,   79.75 ,   79.48 ,   79.55 ,       4076 ,     21
08/11/23 ,   79.56 ,   79.54 ,   79.61 ,   79.45 ,   79.45 ,       1339 ,     11
07/11/23 ,   79.42 ,   79.47 ,   79.49 ,   79.38 ,   79.38 ,       2182 ,     15
06/11/23 ,   79.19 ,   79.24 ,   79.33 ,   79.19 ,   79.28 ,       3409 ,     21
03/11/23 ,   79.38 ,   79.29 ,   79.40 ,   79.24 ,   79.27 ,       4823 ,     28
01/11/23 ,   79.01 ,   78.99 ,   79.07 ,   78.63 ,   79.07 ,      13528 ,     19
31/10/23 ,   79.13 ,   79.14 ,   79.18 ,   78.77 ,   78.77 ,       5915 ,     19
30/10/23 ,   78.99 ,   79.07 ,   79.34 ,   78.93 ,   79.30 ,       4869 ,     30
27/10/23 ,   79.26 ,   79.30 ,   79.85 ,   79.26 ,   79.85 ,       2587 ,     22
26/10/23 ,   79.57 ,   79.46 ,   79.60 ,   79.35 ,   79.39 ,       1454 ,     17
25/10/23 ,   79.21 ,   79.14 ,   79.75 ,   79.09 ,   79.75 ,       5064 ,    256
24/10/23 ,   79.14 ,   79.10 ,   79.14 ,   78.91 ,   78.92 ,       1382 ,     22
23/10/23 ,   78.92 ,   78.98 ,   79.30 ,   78.92 ,   78.95 ,       2519 ,     22
20/10/23 ,   78.88 ,   78.91 ,   78.99 ,   78.65 ,   78.65 ,      24040 ,     16
19/10/23 ,   78.68 ,   78.89 ,   79.19 ,   78.68 ,   79.19 ,        519 ,     12
18/10/23 ,   78.80 ,   78.79 ,   78.89 ,   78.75 ,   78.89 ,       4790 ,     10
17/10/23 ,   78.94 ,   79.04 ,   79.20 ,   78.92 ,   79.20 ,        939 ,     21
16/10/23 ,   79.03 ,   79.06 ,   79.12 ,   79.00 ,   79.00 ,       4562 ,     15
13/10/23 ,   78.85 ,   78.89 ,   79.06 ,   78.85 ,   79.06 ,       2722 ,     13
11/10/23 ,   79.09 ,   79.09 ,   79.22 ,   79.03 ,   79.22 ,        588 ,     12
10/10/23 ,   79.17 ,   79.12 ,   79.17 ,   79.07 ,   79.13 ,       5385 ,     10
09/10/23 ,   78.92 ,   78.84 ,   78.98 ,   78.69 ,   78.69 ,       2631 ,     16
06/10/23 ,   78.69 ,   78.43 ,   78.69 ,   78.34 ,   78.39 ,       2061 ,     16
05/10/23 ,   78.61 ,   78.64 ,   78.69 ,   78.61 ,   78.68 ,       5811 ,     22
04/10/23 ,   78.56 ,   78.50 ,   78.66 ,   78.29 ,   78.30 ,      11247 ,     18
03/10/23 ,   78.33 ,   78.46 ,   78.66 ,   78.33 ,   78.61 ,       6319 ,     34
02/10/23 ,   78.59 ,   78.68 ,   79.15 ,   78.59 ,   79.15 ,       7680 ,     29
29/09/23 ,   78.88 ,   78.79 ,   78.89 ,   78.76 ,   78.76 ,       2188 ,     14
28/09/23 ,   78.63 ,   78.56 ,   79.10 ,   78.40 ,   79.10 ,      10128 ,     42
27/09/23 ,   78.51 ,   78.65 ,   78.81 ,   78.35 ,   78.81 ,       1694 ,     20
26/09/23 ,   78.67 ,   78.75 ,   78.99 ,   78.67 ,   78.90 ,       4336 ,     28
25/09/23 ,   78.99 ,   78.98 ,   79.04 ,   78.92 ,   79.04 ,       4464 ,     23
22/09/23 ,   79.09 ,   79.10 ,   79.14 ,   79.07 ,   79.11 ,        951 ,     16
21/09/23 ,   78.96 ,   79.00 ,   79.06 ,   78.96 ,   79.02 ,       2431 ,     21
20/09/23 ,   79.03 ,   79.13 ,   79.59 ,   79.03 ,   79.59 ,       5563 ,     30
19/09/23 ,   79.00 ,   79.09 ,   79.65 ,   79.00 ,   79.65 ,       1870 ,     29
18/09/23 ,   79.15 ,   79.17 ,   79.65 ,   79.07 ,   79.65 ,       8307 ,     25
15/09/23 ,   79.05 ,   79.13 ,   79.18 ,   79.05 ,   79.14 ,       8246 ,     19
14/09/23 ,   79.14 ,   79.20 ,   79.22 ,   79.13 ,   79.22 ,       3222 ,     23
13/09/23 ,   79.18 ,   79.17 ,   79.19 ,   79.05 ,   79.05 ,      11520 ,     20
12/09/23 ,   79.00 ,   79.07 ,   79.19 ,   79.00 ,   79.19 ,       4769 ,   1281
11/09/23 ,   78.95 ,   78.84 ,   78.95 ,   78.83 ,   78.84 ,     242915 ,     22
08/09/23 ,   78.84 ,   78.83 ,   78.87 ,   78.82 ,   78.87 ,       1427 ,     50
06/09/23 ,   78.73 ,   78.69 ,   78.82 ,   78.51 ,   78.51 ,       7992 ,     23
05/09/23 ,   78.66 ,   78.77 ,   78.81 ,   78.66 ,   78.74 ,       4021 ,     28
04/09/23 ,   78.74 ,   78.82 ,   78.89 ,   78.69 ,   78.69 ,       2621 ,     27
01/09/23 ,   78.71 ,   78.70 ,   78.84 ,   78.69 ,   78.84 ,       7884 ,     21
31/08/23 ,   78.78 ,   78.71 ,   78.95 ,   78.68 ,   78.95 ,        490 ,     13
30/08/23 ,   78.95 ,   79.01 ,   79.07 ,   78.95 ,   79.07 ,       2144 ,     29
29/08/23 ,   78.90 ,   78.81 ,   78.93 ,   78.79 ,   78.82 ,       1046 ,     12
28/08/23 ,   78.82 ,   78.72 ,   79.10 ,   78.71 ,   79.10 ,       2033 ,     16
25/08/23 ,   78.74 ,   78.74 ,   78.78 ,   78.67 ,   78.76 ,       8295 ,   1174
24/08/23 ,   78.76 ,   78.73 ,   78.87 ,   78.70 ,   78.71 ,      24980 ,     18
23/08/23 ,   78.71 ,   78.73 ,   78.79 ,   78.64 ,   78.65 ,      12410 ,     19
22/08/23 ,   78.43 ,   78.44 ,   78.54 ,   78.40 ,   78.44 ,       1567 ,     24
21/08/23 ,   78.34 ,   78.37 ,   78.42 ,   78.28 ,   78.28 ,       9044 ,     23
18/08/23 ,   78.46 ,   78.55 ,   79.00 ,   78.28 ,   79.00 ,       6383 ,     23
17/08/23 ,   78.39 ,   78.59 ,   79.20 ,   78.39 ,   79.20 ,       5167 ,     21
16/08/23 ,   78.43 ,   78.59 ,   79.53 ,   78.29 ,   78.29 ,     864313 ,     36
15/08/23 ,   78.59 ,   78.62 ,   78.66 ,   78.55 ,   78.56 ,       3050 ,     30
14/08/23 ,   78.56 ,   78.65 ,   79.05 ,   78.56 ,   79.05 ,       1381 ,     25
11/08/23 ,   78.77 ,   78.87 ,   79.04 ,   78.75 ,   79.04 ,       8963 ,     25
10/08/23 ,   78.68 ,   78.74 ,   79.05 ,   78.65 ,   78.95 ,      94718 ,    118
09/08/23 ,   78.64 ,   78.65 ,   78.69 ,   78.63 ,   78.65 ,       3035 ,     23
08/08/23 ,   78.66 ,   78.65 ,   78.66 ,   78.43 ,   78.43 ,       2880 ,     16
07/08/23 ,   78.43 ,   78.44 ,   78.88 ,   78.39 ,   78.88 ,       3968 ,     30
04/08/23 ,   78.50 ,   78.51 ,   78.56 ,   78.42 ,   78.42 ,        610 ,     20
03/08/23 ,   78.35 ,   78.33 ,   78.74 ,   76.62 ,   78.38 ,      61195 ,   4638
02/08/23 ,   78.35 ,   78.24 ,   78.38 ,   78.23 ,   78.38 ,     215443 ,     31
01/08/23 ,   78.30 ,   78.26 ,   78.38 ,   78.20 ,   78.38 ,       2646 ,     27
31/07/23 ,   78.29 ,   78.28 ,   78.30 ,   78.18 ,   78.18 ,      21085 ,     29
28/07/23 ,   78.18 ,   78.11 ,   78.18 ,   78.09 ,   78.14 ,       6246 ,     28
27/07/23 ,   78.14 ,   78.14 ,   78.38 ,   78.08 ,   78.38 ,       2382 ,     32
26/07/23 ,   78.21 ,   78.19 ,   78.22 ,   77.99 ,   77.99 ,       3263 ,     17
25/07/23 ,   78.12 ,   78.17 ,   78.22 ,   78.12 ,   78.21 ,       4840 ,     13
24/07/23 ,   77.96 ,   78.01 ,   78.09 ,   77.96 ,   77.97 ,       3364 ,     12
21/07/23 ,   77.97 ,   77.88 ,   78.32 ,   77.95 ,   78.32 ,       2827 ,     13
20/07/23 ,   77.72 ,   77.77 ,   77.87 ,   77.72 ,   77.87 ,       2890 ,     21
19/07/23 ,   77.87 ,   77.88 ,   77.95 ,   77.77 ,   77.92 ,      10892 ,     25
18/07/23 ,   77.92 ,   77.92 ,   78.00 ,   77.82 ,   77.82 ,       1571 ,     17
17/07/23 ,   77.79 ,   77.79 ,   77.83 ,   77.71 ,   77.75 ,        813 ,      5
14/07/23 ,   77.60 ,   77.63 ,   77.75 ,   77.60 ,   77.75 ,      11024 ,     17
13/07/23 ,   77.75 ,   77.81 ,   77.87 ,   77.69 ,   77.87 ,        745 ,     11
12/07/23 ,   77.72 ,   77.82 ,   77.88 ,   77.72 ,   77.88 ,       2090 ,     14
11/07/23 ,   77.80 ,   77.78 ,   77.80 ,   77.67 ,   77.69 ,       4069 ,     14
10/07/23 ,   77.72 ,   77.72 ,   77.76 ,   77.65 ,   77.76 ,      32642 ,     17
07/07/23 ,   77.78 ,   77.77 ,   77.80 ,   77.60 ,   77.60 ,       5267 ,     18
06/07/23 ,   77.55 ,   77.53 ,   77.55 ,   77.07 ,   77.07 ,      11919 ,     17
05/07/23 ,   77.49 ,   77.48 ,   77.69 ,   76.62 ,   76.64 ,      16846 ,     26
04/07/23 ,   76.58 ,   76.62 ,   76.76 ,   76.58 ,   76.69 ,      18996 ,     34
03/07/23 ,   76.68 ,   76.69 ,   77.59 ,   76.63 ,   77.59 ,      25621 ,     38
30/06/23 ,   77.59 ,   77.57 ,   77.59 ,   77.46 ,   77.54 ,       1923 ,     23
29/06/23 ,   77.24 ,   77.25 ,   77.62 ,   77.08 ,   77.62 ,       5229 ,     17
28/06/23 ,   77.17 ,   77.18 ,   77.21 ,   77.17 ,   77.21 ,       1006 ,      8
27/06/23 ,   77.16 ,   77.15 ,   77.24 ,   77.09 ,   77.09 ,       2015 ,     10
26/06/23 ,   77.18 ,   77.12 ,   77.18 ,   77.05 ,   77.12 ,       6937 ,     18
23/06/23 ,   77.00 ,   77.06 ,   77.07 ,   76.67 ,   76.67 ,       5116 ,      8
22/06/23 ,   76.88 ,   76.87 ,   76.88 ,   76.81 ,   76.81 ,     131747 ,     31
21/06/23 ,   76.86 ,   76.81 ,   76.87 ,   76.79 ,   76.80 ,        138 ,      6
20/06/23 ,   76.79 ,   76.85 ,   76.90 ,   76.77 ,   76.85 ,       4637 ,    105
19/06/23 ,   76.77 ,   76.87 ,   77.07 ,   76.64 ,   76.64 ,       1122 ,     12
16/06/23 ,   76.62 ,   76.66 ,   76.69 ,   76.55 ,   76.55 ,       2930 ,      9
15/06/23 ,   76.63 ,   76.66 ,   76.74 ,   76.60 ,   76.60 ,       1428 ,     21
14/06/23 ,   76.60 ,   76.53 ,   76.60 ,   76.42 ,   76.49 ,       1019 ,     13
13/06/23 ,   76.50 ,   76.52 ,   76.87 ,   76.50 ,   76.62 ,       9502 ,     24
12/06/23 ,   76.67 ,   76.67 ,   77.02 ,   76.62 ,   77.02 ,      18020 ,     11
09/06/23 ,   76.58 ,   76.55 ,   76.60 ,   76.48 ,   76.53 ,       2695 ,     21
07/06/23 ,   76.36 ,   76.37 ,   76.52 ,   76.33 ,   76.44 ,      10390 ,     61
06/06/23 ,   76.44 ,   76.40 ,   76.48 ,   76.37 ,   76.47 ,       5959 ,     22
05/06/23 ,   76.31 ,   76.23 ,   76.31 ,   76.01 ,   76.02 ,       1370 ,     15
02/06/23 ,   76.08 ,   76.07 ,   76.09 ,   75.98 ,   75.98 ,       8671 ,     18
01/06/23 ,   75.91 ,   75.94 ,   75.99 ,   75.85 ,   75.85 ,       1009 ,      7
31/05/23 ,   75.90 ,   75.95 ,   75.97 ,   75.90 ,   75.93 ,       1174 ,     17
30/05/23 ,   75.88 ,   75.87 ,   75.90 ,   75.80 ,   75.88 ,       1439 ,     15
29/05/23 ,   75.72 ,   75.77 ,   75.84 ,   75.72 ,   75.84 ,       2582 ,     13
26/05/23 ,   75.81 ,   75.80 ,   75.81 ,   75.69 ,   75.71 ,        598 ,      7
25/05/23 ,   75.62 ,   75.65 ,   75.71 ,   75.61 ,   75.70 ,       1067 ,     10
24/05/23 ,   75.42 ,   75.48 ,   75.49 ,   75.40 ,   75.40 ,       7852 ,     12
23/05/23 ,   75.37 ,   75.36 ,   75.37 ,   75.31 ,   75.32 ,       7438 ,     18
22/05/23 ,   75.17 ,   75.18 ,   75.19 ,   75.08 ,   75.19 ,      19281 ,     10
19/05/23 ,   75.20 ,   75.19 ,   75.20 ,   75.12 ,   75.12 ,       1444 ,      8
18/05/23 ,   75.20 ,   75.16 ,   75.20 ,   75.07 ,   75.07 ,       1475 ,      8
17/05/23 ,   75.08 ,   75.09 ,   75.16 ,   75.07 ,   75.16 ,       2768 ,     15
16/05/23 ,   75.15 ,   75.15 ,   75.20 ,   75.06 ,   75.19 ,       4150 ,     15
15/05/23 ,   75.21 ,   75.15 ,   75.25 ,   75.03 ,   75.07 ,       1432 ,     13
12/05/23 ,   75.07 ,   75.04 ,   75.12 ,   74.97 ,   75.04 ,       3192 ,    232
11/05/23 ,   75.01 ,   74.99 ,   75.01 ,   74.92 ,   74.92 ,        430 ,      5
10/05/23 ,   74.82 ,   74.81 ,   75.08 ,   74.70 ,   75.08 ,        366 ,      8
09/05/23 ,   74.66 ,   74.67 ,   75.15 ,   74.64 ,   75.15 ,       1633 ,     14
08/05/23 ,   74.71 ,   74.69 ,   74.77 ,   74.61 ,   74.71 ,       1235 ,     19
05/05/23 ,   74.66 ,   74.67 ,   75.05 ,   74.66 ,   75.05 ,        287 ,      7
04/05/23 ,   74.63 ,   74.66 ,   74.71 ,   74.62 ,   74.62 ,        982 ,     19
03/05/23 ,   74.51 ,   74.43 ,   74.51 ,   74.29 ,   74.29 ,       2723 ,     12
02/05/23 ,   74.26 ,   74.25 ,   74.26 ,   74.12 ,   74.20 ,       1056 ,     10
28/04/23 ,   74.20 ,   74.17 ,   74.22 ,   74.09 ,   74.22 ,       1431 ,     13
27/04/23 ,   74.24 ,   74.28 ,   74.34 ,   74.24 ,   74.28 ,       1025 ,     15
26/04/23 ,   74.20 ,   74.22 ,   74.27 ,   74.20 ,   74.27 ,        540 ,      8
25/04/23 ,   74.15 ,   74.15 ,   74.22 ,   74.12 ,   74.15 ,      15769 ,      8
24/04/23 ,   74.06 ,   73.99 ,   74.06 ,   73.96 ,   74.01 ,        685 ,     10
20/04/23 ,   73.95 ,   73.91 ,   73.96 ,   73.73 ,   73.73 ,        517 ,     11
19/04/23 ,   73.74 ,   73.77 ,   74.42 ,   73.73 ,   74.42 ,       1239 ,     18
18/04/23 ,   73.97 ,   73.92 ,   74.01 ,   73.89 ,   73.96 ,        759 ,      5
17/04/23 ,   74.05 ,   74.01 ,   74.05 ,   73.93 ,   73.93 ,       4733 ,     14
14/04/23 ,   74.02 ,   74.07 ,   74.12 ,   73.97 ,   74.12 ,       3331 ,     13
13/04/23 ,   74.02 ,   74.05 ,   74.11 ,   74.02 ,   74.11 ,       3213 ,     11
12/04/23 ,   73.88 ,   73.92 ,   74.02 ,   73.88 ,   74.02 ,       3008 ,     12
11/04/23 ,   73.87 ,   73.87 ,   73.93 ,   73.87 ,   73.89 ,        371 ,     18
10/04/23 ,   73.64 ,   73.56 ,   73.64 ,   73.51 ,   73.51 ,       2938 ,     27
06/04/23 ,   73.50 ,   73.54 ,   73.61 ,   73.50 ,   73.57 ,        871 ,     14
05/04/23 ,   73.64 ,   73.66 ,   73.73 ,   73.54 ,   73.54 ,       2236 ,     19
04/04/23 ,   73.51 ,   73.51 ,   73.64 ,   73.48 ,   73.64 ,       2225 ,     14
03/04/23 ,   73.48 ,   73.45 ,   73.49 ,   73.35 ,   73.35 ,       1965 ,      7
31/03/23 ,   73.39 ,   73.29 ,   73.40 ,   73.24 ,   73.39 ,     625329 ,    399
30/03/23 ,   73.30 ,   73.28 ,   73.30 ,   73.03 ,   73.26 ,        110 ,      4
29/03/23 ,   73.07 ,   73.21 ,   73.30 ,   73.07 ,   73.26 ,       2422 ,     14
28/03/23 ,   73.17 ,   73.21 ,   73.23 ,   73.17 ,   73.23 ,       4045 ,      9
27/03/23 ,   73.26 ,   73.20 ,   73.26 ,   73.17 ,   73.18 ,       1899 ,     12
24/03/23 ,   73.13 ,   73.11 ,   73.26 ,   73.01 ,   73.26 ,        414 ,     14
23/03/23 ,   72.84 ,   72.80 ,   72.86 ,   72.78 ,   72.83 ,       1043 ,     11
22/03/23 ,   73.01 ,   72.99 ,   73.01 ,   72.98 ,   73.00 ,       2124 ,      7
21/03/23 ,   72.83 ,   72.76 ,   72.83 ,   72.73 ,   72.76 ,       7366 ,     12
20/03/23 ,   72.83 ,   72.81 ,   72.85 ,   72.71 ,   72.71 ,       2115 ,     25
17/03/23 ,   72.74 ,   72.74 ,   72.80 ,   72.63 ,   72.63 ,        615 ,     11
16/03/23 ,   72.64 ,   72.69 ,   72.78 ,   72.59 ,   72.78 ,        933 ,      6
15/03/23 ,   72.61 ,   72.62 ,   72.69 ,   72.60 ,   72.69 ,       1126 ,      4
14/03/23 ,   72.43 ,   72.48 ,   72.56 ,   72.43 ,   72.54 ,       3054 ,      9
13/03/23 ,   72.55 ,   72.56 ,   72.72 ,   72.55 ,   72.67 ,       2332 ,      9
10/03/23 ,   72.35 ,   72.32 ,   72.55 ,   72.30 ,   72.33 ,       5230 ,     13
09/03/23 ,   72.33 ,   72.31 ,   72.33 ,   72.20 ,   72.20 ,        502 ,      4
08/03/23 ,   72.09 ,   72.08 ,   72.09 ,   72.03 ,   72.03 ,       4550 ,      6
07/03/23 ,   71.87 ,   71.82 ,   71.87 ,   71.73 ,   71.73 ,        472 ,     10
06/03/23 ,   71.73 ,   71.63 ,   71.73 ,   71.60 ,   71.60 ,       5402 ,      5
03/03/23 ,   71.50 ,   71.50 ,   71.61 ,   71.50 ,   71.55 ,     185585 ,      9
02/03/23 ,   71.53 ,   71.53 ,   71.61 ,   71.50 ,   71.61 ,       1799 ,     14
01/03/23 ,   71.63 ,   71.64 ,   71.72 ,   71.63 ,   71.66 ,       1269 ,     14
28/02/23 ,   71.66 ,   71.68 ,   71.71 ,   71.64 ,   71.71 ,       2287 ,     12
27/02/23 ,   71.74 ,   71.73 ,   71.74 ,   71.61 ,   71.67 ,       2329 ,      8
24/02/23 ,   71.44 ,   71.47 ,   71.95 ,   71.44 ,   71.44 ,       3793 ,     17
23/02/23 ,   71.66 ,   71.64 ,   72.26 ,   71.63 ,   72.26 ,       1855 ,     12
22/02/23 ,   71.51 ,   71.54 ,   71.63 ,   71.51 ,   71.62 ,       4061 ,     10
17/02/23 ,   71.61 ,   71.59 ,   71.61 ,   71.54 ,   71.59 ,         75 ,      6
16/02/23 ,   71.58 ,   71.53 ,   71.61 ,   71.36 ,   71.53 ,       1306 ,      9
15/02/23 ,   71.53 ,   71.42 ,   72.11 ,   71.26 ,   71.37 ,       1056 ,     10
14/02/23 ,   71.13 ,   71.28 ,   71.36 ,   71.13 ,   71.36 ,     199038 ,      7
13/02/23 ,   71.10 ,   71.12 ,   71.21 ,   71.08 ,   71.08 ,        497 ,      9
10/02/23 ,   71.09 ,   71.14 ,   71.23 ,   71.04 ,   71.17 ,        431 ,      9
09/02/23 ,   71.10 ,   71.14 ,   71.23 ,   71.10 ,   71.22 ,       3709 ,     11
08/02/23 ,   71.02 ,   71.02 ,   71.05 ,   71.02 ,   71.05 ,         21 ,      5
07/02/23 ,   70.97 ,   70.92 ,   71.00 ,   70.69 ,   70.69 ,       3573 ,     16
06/02/23 ,   70.69 ,   70.67 ,   70.69 ,   70.60 ,   70.67 ,       2306 ,      8
03/02/23 ,   70.79 ,   70.93 ,   71.12 ,   70.78 ,   71.12 ,        616 ,     11
02/02/23 ,   71.12 ,   71.05 ,   71.12 ,   71.05 ,   71.08 ,        384 ,      8
01/02/23 ,   71.09 ,   71.09 ,   71.16 ,   71.08 ,   71.15 ,        668 ,      9
31/01/23 ,   71.10 ,   71.08 ,   71.14 ,   71.05 ,   71.05 ,        986 ,      5
30/01/23 ,   70.96 ,   70.99 ,   71.11 ,   70.96 ,   71.01 ,       3821 ,     14
27/01/23 ,   71.01 ,   71.02 ,   71.08 ,   71.00 ,   71.08 ,       2464 ,     14
26/01/23 ,   71.10 ,   71.10 ,   71.37 ,   71.06 ,   71.37 ,        345 ,      6
25/01/23 ,   71.07 ,   71.08 ,   71.19 ,   71.07 ,   71.07 ,        249 ,      7
24/01/23 ,   70.95 ,   70.94 ,   70.96 ,   70.89 ,   70.89 ,        133 ,      5
23/01/23 ,   70.75 ,   70.75 ,   70.93 ,   70.75 ,   70.92 ,        495 ,      5
20/01/23 ,   70.93 ,   70.93 ,   70.98 ,   70.93 ,   70.93 ,        460 ,      9
19/01/23 ,   70.95 ,   70.95 ,   71.15 ,   70.92 ,   71.15 ,        973 ,      8
18/01/23 ,   71.15 ,   71.22 ,   71.37 ,   71.14 ,   71.22 ,       1273 ,     10
17/01/23 ,   71.22 ,   71.21 ,   71.22 ,   71.05 ,   71.05 ,       3224 ,      9
16/01/23 ,   71.05 ,   71.12 ,   71.19 ,   71.05 ,   71.19 ,     591100 ,     13
13/01/23 ,   71.29 ,   71.30 ,   71.34 ,   71.23 ,   71.24 ,       3341 ,     11
12/01/23 ,   71.26 ,   71.21 ,   71.37 ,   71.09 ,   71.10 ,       2707 ,     19
11/01/23 ,   71.09 ,   71.04 ,   71.09 ,   70.88 ,   70.88 ,       2084 ,      9
10/01/23 ,   70.88 ,   70.84 ,   70.88 ,   70.62 ,   70.62 ,       2142 ,      5
09/01/23 ,   70.55 ,   70.42 ,   70.55 ,   70.42 ,   70.55 ,        549 ,      7
06/01/23 ,   70.55 ,   70.48 ,   70.55 ,   70.42 ,   70.45 ,       1379 ,      5
05/01/23 ,   70.60 ,   70.72 ,   70.84 ,   70.19 ,   70.19 ,       1147 ,     12
04/01/23 ,   70.02 ,   69.95 ,   70.08 ,   69.93 ,   70.03 ,        313 ,     11
03/01/23 ,   70.08 ,   70.16 ,   70.30 ,   70.08 ,   70.24 ,        195 ,      8
02/01/23 ,   70.40 ,   70.35 ,   70.40 ,   70.23 ,   70.30 ,       1707 ,     12
29/12/22 ,   70.27 ,   70.30 ,   70.35 ,   70.16 ,   70.35 ,        940 ,      6
28/12/22 ,   70.14 ,   70.08 ,   70.18 ,   69.95 ,   69.95 ,        801 ,     12
27/12/22 ,   69.82 ,   69.82 ,   69.87 ,   69.81 ,   69.86 ,        399 ,      8
26/12/22 ,   69.86 ,   69.83 ,   69.88 ,   69.60 ,   69.60 ,       1040 ,     11
23/12/22 ,   69.88 ,   69.94 ,   70.01 ,   69.88 ,   70.01 ,        869 ,     45
22/12/22 ,   69.67 ,   69.61 ,   69.68 ,   69.54 ,   69.55 ,        381 ,      5
21/12/22 ,   69.49 ,   69.49 ,   69.51 ,   69.49 ,   69.51 ,       1441 ,     11
20/12/22 ,   69.33 ,   69.36 ,   69.42 ,   69.15 ,   69.15 ,       2599 ,     14
19/12/22 ,   68.86 ,   68.85 ,   69.03 ,   68.80 ,   68.80 ,       1032 ,      4
16/12/22 ,   68.81 ,   68.95 ,   69.06 ,   68.81 ,   69.06 ,       1810 ,      6
15/12/22 ,   69.08 ,   69.08 ,   69.17 ,   68.98 ,   68.98 ,        867 ,      7
14/12/22 ,   68.83 ,   68.81 ,   68.99 ,   68.72 ,   68.99 ,        594 ,     11
13/12/22 ,   68.99 ,   69.04 ,   69.18 ,   68.99 ,   69.13 ,        434 ,      3
12/12/22 ,   69.13 ,   69.11 ,   69.36 ,   69.06 ,   69.36 ,        264 ,     10
09/12/22 ,   69.36 ,   69.44 ,   69.45 ,   69.36 ,   69.44 ,       1235 ,      6
08/12/22 ,   69.44 ,   69.31 ,   69.44 ,   69.26 ,   69.30 ,       1381 ,      9
07/12/22 ,   69.37 ,   69.30 ,   69.42 ,   69.30 ,   69.30 ,       3129 ,      7
06/12/22 ,   69.23 ,   69.32 ,   69.35 ,   69.23 ,   69.28 ,       1861 ,     10
05/12/22 ,   69.28 ,   69.35 ,   69.52 ,   69.28 ,   69.52 ,       1094 ,      7
02/12/22 ,   69.52 ,   69.48 ,   69.58 ,   68.24 ,   68.24 ,        264 ,     12
01/12/22 ,   69.20 ,   69.21 ,   69.44 ,   69.14 ,   69.44 ,       1024 ,     10
30/11/22 ,   69.45 ,   69.30 ,   69.45 ,   69.08 ,   69.08 ,        378 ,      9
29/11/22 ,   69.20 ,   69.20 ,   70.60 ,   68.94 ,   70.59 ,       1150 ,     11
28/11/22 ,   68.67 ,   68.65 ,   68.76 ,   68.42 ,   68.42 ,       1078 ,     11
25/11/22 ,   68.43 ,   68.53 ,   68.67 ,   68.43 ,   68.67 ,        902 ,     14
24/11/22 ,   68.67 ,   68.67 ,   68.77 ,   68.19 ,   68.19 ,       1833 ,      9
23/11/22 ,   68.04 ,   68.15 ,   68.29 ,   68.04 ,   68.28 ,       2128 ,     10
22/11/22 ,   68.48 ,   68.51 ,   68.63 ,   68.48 ,   68.63 ,       2579 ,      8
21/11/22 ,   68.60 ,   68.43 ,   68.77 ,   68.09 ,   68.09 ,       1267 ,     11
18/11/22 ,   67.69 ,   68.24 ,   68.89 ,   67.69 ,   68.89 ,       2973 ,     24
17/11/22 ,   68.55 ,   68.39 ,   68.55 ,   68.17 ,   68.32 ,       1780 ,     19
16/11/22 ,   68.74 ,   68.79 ,   69.18 ,   68.74 ,   69.18 ,       1326 ,     18
14/11/22 ,   69.10 ,   69.09 ,   69.12 ,   69.03 ,   69.03 ,       1023 ,     11
11/11/22 ,   68.74 ,   68.74 ,   69.71 ,   68.60 ,   69.40 ,      30280 ,    495
10/11/22 ,   69.29 ,   69.47 ,   69.88 ,   69.29 ,   69.88 ,       1060 ,     18
09/11/22 ,   69.94 ,   69.97 ,   70.05 ,   69.93 ,   69.93 ,       1176 ,     11
08/11/22 ,   69.98 ,   70.00 ,   70.51 ,   69.98 ,   70.51 ,       2402 ,     14
07/11/22 ,   70.08 ,   70.16 ,   70.30 ,   69.95 ,   69.95 ,     201625 ,     17
04/11/22 ,   70.33 ,   70.41 ,   70.42 ,   70.32 ,   70.37 ,       3596 ,     11
03/11/22 ,   70.20 ,   70.25 ,   70.29 ,   70.20 ,   70.29 ,       3494 ,     14
01/11/22 ,   70.27 ,   70.32 ,   70.35 ,   70.27 ,   70.27 ,       2987 ,     10
31/10/22 ,   70.17 ,   70.17 ,   70.21 ,   69.98 ,   69.98 ,       5416 ,     10
28/10/22 ,   70.05 ,   69.97 ,   70.05 ,   69.93 ,   70.04 ,       3722 ,    281
27/10/22 ,   69.93 ,   69.94 ,   70.03 ,   69.91 ,   69.94 ,       2677 ,     11
26/10/22 ,   69.83 ,   69.88 ,   69.89 ,   69.83 ,   69.89 ,        960 ,      7
25/10/22 ,   69.91 ,   69.89 ,   69.99 ,   69.79 ,   69.91 ,      17342 ,     14
24/10/22 ,   69.91 ,   69.87 ,   71.60 ,   69.87 ,   69.93 ,      99426 ,    838
21/10/22 ,   69.94 ,   69.94 ,   69.98 ,   69.90 ,   69.90 ,        938 ,     12
20/10/22 ,   69.90 ,   69.97 ,   70.03 ,   69.90 ,   69.97 ,       1441 ,     10
19/10/22 ,   69.97 ,   69.97 ,   70.01 ,   69.93 ,   69.93 ,        382 ,      7
18/10/22 ,   69.95 ,   70.00 ,   70.20 ,   69.89 ,   70.20 ,       1847 ,     13
17/10/22 ,   69.89 ,   69.93 ,   69.96 ,   69.80 ,   69.80 ,       3405 ,     15
14/10/22 ,   69.75 ,   69.78 ,   69.91 ,   69.55 ,   69.88 ,       1583 ,     18
13/10/22 ,   69.81 ,   69.85 ,   69.89 ,   69.80 ,   69.80 ,        203 ,      7
11/10/22 ,   69.80 ,   69.86 ,   69.98 ,   69.80 ,   69.98 ,       1355 ,     20
10/10/22 ,   69.94 ,   69.94 ,   69.98 ,   69.94 ,   69.94 ,        132 ,      7
07/10/22 ,   69.84 ,   69.86 ,   69.92 ,   69.83 ,   69.86 ,       1155 ,     44
06/10/22 ,   69.91 ,   69.88 ,   69.95 ,   69.84 ,   69.84 ,       1624 ,     17
05/10/22 ,   69.84 ,   69.84 ,   69.93 ,   69.82 ,   69.93 ,       1334 ,     13
04/10/22 ,   69.93 ,   69.89 ,   69.98 ,   69.85 ,   69.95 ,       2326 ,     25
03/10/22 ,   69.87 ,   69.85 ,   69.90 ,   69.80 ,   69.84 ,       3311 ,     16
30/09/22 ,   69.62 ,   69.62 ,   69.67 ,   69.56 ,   69.56 ,        640 ,     16
29/09/22 ,   69.45 ,   69.37 ,   69.51 ,   69.28 ,   69.32 ,       1140 ,     87
28/09/22 ,   69.32 ,   69.43 ,   69.56 ,   69.32 ,   69.52 ,       4490 ,     53
27/09/22 ,   69.52 ,   69.47 ,   69.59 ,   69.42 ,   69.50 ,       8283 ,     21
26/09/22 ,   69.26 ,   69.32 ,   69.50 ,   69.26 ,   69.50 ,       5561 ,     34
23/09/22 ,   69.57 ,   69.58 ,   69.64 ,   69.52 ,   69.64 ,       5195 ,     33
22/09/22 ,   69.64 ,   69.60 ,   69.67 ,   69.44 ,   69.44 ,       5480 ,     25
21/09/22 ,   69.40 ,   69.30 ,   69.42 ,   69.20 ,   69.23 ,       3917 ,     32
20/09/22 ,   69.09 ,   69.14 ,   69.18 ,   69.09 ,   69.18 ,       4133 ,     36
19/09/22 ,   69.06 ,   69.06 ,   69.19 ,   68.93 ,   69.03 ,       7595 ,     41
16/09/22 ,   68.93 ,   68.92 ,   69.00 ,   68.88 ,   68.93 ,       2574 ,     46
15/09/22 ,   68.92 ,   69.02 ,   69.32 ,   68.92 ,   69.32 ,       6095 ,     37
14/09/22 ,   69.32 ,   69.01 ,   69.32 ,   68.97 ,   69.19 ,       3392 ,     40
13/09/22 ,   68.99 ,   69.09 ,   69.26 ,   68.97 ,   69.26 ,       2864 ,     28
12/09/22 ,   69.26 ,   69.26 ,   69.43 ,   69.23 ,   69.43 ,       4100 ,     50
09/09/22 ,   69.32 ,   69.27 ,   69.32 ,   69.25 ,   69.25 ,       1447 ,     21
08/09/22 ,   69.10 ,   69.02 ,   69.10 ,   68.85 ,   68.85 ,       3084 ,     13
06/09/22 ,   68.83 ,   68.81 ,   69.06 ,   68.79 ,   69.06 ,       7015 ,      5
05/09/22 ,   69.04 ,   69.08 ,   69.11 ,   69.04 ,   69.05 ,       4451 ,     13
02/09/22 ,   69.03 ,   69.02 ,   69.03 ,   69.01 ,   69.02 ,        511 ,      3
01/09/22 ,   68.95 ,   68.87 ,   68.95 ,   68.78 ,   68.78 ,       8484 ,     71
31/08/22 ,   68.65 ,   68.58 ,   68.70 ,   68.48 ,   68.48 ,       2686 ,      5
30/08/22 ,   68.48 ,   68.48 ,   68.48 ,   68.48 ,   68.48 ,        940 ,      3
29/08/22 ,   68.45 ,   68.54 ,   68.60 ,   68.45 ,   68.50 ,       1157 ,      9
26/08/22 ,   68.50 ,   68.48 ,   68.57 ,   68.41 ,   68.51 ,       2859 ,     63
25/08/22 ,   68.38 ,   68.45 ,   68.57 ,   68.38 ,   68.57 ,       1543 ,     12
24/08/22 ,   68.49 ,   68.54 ,   68.65 ,   68.48 ,   68.65 ,       1323 ,      7
23/08/22 ,   68.54 ,   68.45 ,   68.58 ,   68.19 ,   68.19 ,       2028 ,      4
22/08/22 ,   68.24 ,   68.30 ,   68.38 ,   68.24 ,   68.26 ,       4450 ,     10
19/08/22 ,   68.31 ,   68.31 ,   68.47 ,   68.14 ,   68.47 ,       2230 ,      6
18/08/22 ,   68.48 ,   68.47 ,   68.49 ,   68.46 ,   68.46 ,       4616 ,      5
17/08/22 ,   68.57 ,   68.59 ,   69.11 ,   68.56 ,   69.11 ,       2672 ,     10
16/08/22 ,   68.63 ,   68.74 ,   68.76 ,   68.60 ,   68.62 ,       2141 ,     11
15/08/22 ,   68.66 ,   68.63 ,   68.66 ,   68.48 ,   68.53 ,       6499 ,      8
12/08/22 ,   68.53 ,   68.52 ,   68.53 ,   68.41 ,   68.41 ,      62286 ,      9
11/08/22 ,   68.21 ,   68.21 ,   68.28 ,   68.18 ,   68.23 ,      61011 ,     11
10/08/22 ,   68.27 ,   68.27 ,   68.40 ,   68.27 ,   68.40 ,      59575 ,      6
09/08/22 ,   68.18 ,   68.18 ,   68.78 ,   68.17 ,   68.78 ,      62907 ,      8
08/08/22 ,   68.29 ,   68.16 ,   68.29 ,   68.01 ,   68.06 ,       8786 ,     16
05/08/22 ,   67.93 ,   67.87 ,   67.94 ,   67.85 ,   67.85 ,       4555 ,      9
04/08/22 ,   67.75 ,   67.79 ,   67.82 ,   66.44 ,   66.44 ,       2681 ,      9
03/08/22 ,   67.36 ,   67.36 ,   67.47 ,   67.26 ,   67.26 ,        502 ,      3
02/08/22 ,   67.25 ,   67.27 ,   67.36 ,   67.25 ,   67.36 ,       1115 ,      7
01/08/22 ,   67.37 ,   67.24 ,   67.37 ,   67.15 ,   67.15 ,     691063 ,     15
29/07/22 ,   67.03 ,   66.97 ,   67.03 ,   66.92 ,   66.92 ,        836 ,      5
28/07/22 ,   66.80 ,   66.79 ,   66.80 ,   66.68 ,   66.68 ,       2506 ,      4
27/07/22 ,   66.57 ,   66.48 ,   66.57 ,   66.43 ,   66.49 ,        887 ,      6
26/07/22 ,   66.44 ,   66.46 ,   66.59 ,   66.44 ,   66.53 ,       1003 ,      7
25/07/22 ,   66.47 ,   66.45 ,   66.47 ,   66.23 ,   66.23 ,       1699 ,      5
22/07/22 ,   66.21 ,   66.21 ,   66.32 ,   66.21 ,   66.29 ,       1223 ,      4
21/07/22 ,   66.02 ,   66.06 ,   66.07 ,   66.02 ,   66.07 ,        307 ,      6
20/07/22 ,   66.08 ,   66.08 ,   66.15 ,   66.08 ,   66.08 ,        585 ,      4
19/07/22 ,   65.96 ,   65.99 ,   66.08 ,   65.96 ,   66.05 ,        194 ,      6
18/07/22 ,   66.06 ,   66.09 ,   66.21 ,   66.06 ,   66.21 ,       1395 ,      7
15/07/22 ,   66.21 ,   66.25 ,   66.31 ,   66.21 ,   66.31 ,        756 ,      4
14/07/22 ,   66.08 ,   66.08 ,   66.18 ,   66.08 ,   66.18 ,       1267 ,      3
13/07/22 ,   66.20 ,   66.20 ,   66.30 ,   66.19 ,   66.19 ,        383 ,     11
12/07/22 ,   66.17 ,   66.13 ,   66.17 ,   65.99 ,   66.05 ,       1179 ,      6
11/07/22 ,   66.04 ,   66.08 ,   66.17 ,   65.97 ,   66.11 ,       1317 ,     18
08/07/22 ,   66.20 ,   66.20 ,   66.41 ,   66.11 ,   66.11 ,        786 ,     11
07/07/22 ,   66.31 ,   66.31 ,   66.39 ,   66.29 ,   66.29 ,        811 ,      6
06/07/22 ,   66.19 ,   66.19 ,   66.25 ,   66.18 ,   66.18 ,       1693 ,      9
05/07/22 ,   66.18 ,   66.19 ,   66.28 ,   66.14 ,   66.26 ,       1003 ,      8
04/07/22 ,   66.29 ,   66.29 ,   66.41 ,   66.29 ,   66.41 ,        666 ,      4
01/07/22 ,   66.44 ,   66.42 ,   66.44 ,   66.30 ,   66.30 ,        374 ,      8
30/06/22 ,   66.25 ,   66.14 ,   66.31 ,   66.06 ,   66.06 ,       1076 ,      5
29/06/22 ,   66.05 ,   66.04 ,   66.66 ,   66.03 ,   66.03 ,       2390 ,      8
28/06/22 ,   66.02 ,   66.13 ,   66.35 ,   66.02 ,   66.35 ,        834 ,      5
27/06/22 ,   66.33 ,   66.35 ,   66.42 ,   66.33 ,   66.39 ,       5434 ,     18
24/06/22 ,   66.42 ,   66.42 ,   66.45 ,   66.33 ,   66.33 ,       2051 ,      9
23/06/22 ,   66.60 ,   66.64 ,   66.69 ,   66.53 ,   66.53 ,        974 ,    246
22/06/22 ,   66.47 ,   66.49 ,   66.56 ,   66.44 ,   66.44 ,       1693 ,      6
21/06/22 ,   66.30 ,   66.33 ,   66.42 ,   66.30 ,   66.30 ,        767 ,      8
20/06/22 ,   66.26 ,   66.30 ,   66.32 ,   66.17 ,   66.17 ,       1494 ,     12
17/06/22 ,   66.16 ,   66.12 ,   66.16 ,   66.05 ,   66.06 ,       2678 ,     10
15/06/22 ,   65.85 ,   65.86 ,   66.20 ,   65.81 ,   66.20 ,       2172 ,     17
14/06/22 ,   65.61 ,   65.61 ,   65.97 ,   65.59 ,   65.97 ,       3733 ,     13
13/06/22 ,   65.96 ,   66.02 ,   66.03 ,   65.96 ,   66.03 ,        306 ,      6
10/06/22 ,   66.13 ,   66.13 ,   66.16 ,   66.10 ,   66.10 ,        744 ,     10
09/06/22 ,   66.10 ,   66.11 ,   66.14 ,   66.10 ,   66.12 ,       2276 ,      7
08/06/22 ,   65.86 ,   65.89 ,   65.93 ,   65.86 ,   65.92 ,        350 ,     12
07/06/22 ,   65.92 ,   65.92 ,   65.93 ,   65.92 ,   65.93 ,        117 ,      4
06/06/22 ,   66.10 ,   66.04 ,   66.10 ,   65.99 ,   66.02 ,       1560 ,     10
03/06/22 ,   66.02 ,   66.08 ,   66.11 ,   65.95 ,   65.96 ,        832 ,      7
02/06/22 ,   65.96 ,   65.97 ,   66.02 ,   65.95 ,   66.02 ,        280 ,      6
01/06/22 ,   66.03 ,   66.05 ,   66.14 ,   65.98 ,   66.14 ,       1853 ,     10
31/05/22 ,   66.09 ,   66.11 ,   66.18 ,   66.00 ,   66.18 ,        964 ,      3
30/05/22 ,   65.98 ,   66.00 ,   66.28 ,   65.98 ,   66.28 ,        882 ,     12
27/05/22 ,   66.27 ,   66.29 ,   66.31 ,   66.27 ,   66.31 ,        344 ,      8
26/05/22 ,   66.17 ,   66.10 ,   66.20 ,   66.02 ,   66.02 ,        710 ,      6
25/05/22 ,   66.02 ,   65.97 ,   66.02 ,   65.96 ,   65.97 ,      74765 ,     11
24/05/22 ,   66.06 ,   66.04 ,   66.06 ,   65.98 ,   66.06 ,       1710 ,     10
23/05/22 ,   66.31 ,   66.29 ,   66.31 ,   66.27 ,   66.27 ,        961 ,     19
20/05/22 ,   66.21 ,   66.14 ,   66.24 ,   66.07 ,   66.07 ,       1051 ,     13
19/05/22 ,   66.02 ,   65.96 ,   66.02 ,   65.93 ,   65.94 ,        632 ,      8
18/05/22 ,   65.78 ,   65.79 ,   65.81 ,   65.78 ,   65.81 ,        454 ,      2
17/05/22 ,   65.75 ,   65.75 ,   65.81 ,   65.74 ,   65.76 ,       1368 ,      7
16/05/22 ,   65.74 ,   65.68 ,   65.75 ,   65.59 ,   65.59 ,       2452 ,     10
13/05/22 ,   65.52 ,   65.55 ,   65.61 ,   65.52 ,   65.60 ,       1969 ,     10
12/05/22 ,   65.47 ,   65.48 ,   65.61 ,   65.47 ,   65.53 ,       1494 ,     12
11/05/22 ,   65.53 ,   65.53 ,   65.65 ,   65.53 ,   65.65 ,       2116 ,     10
10/05/22 ,   65.65 ,   65.65 ,   65.67 ,   65.56 ,   65.56 ,       1055 ,     12
09/05/22 ,   65.56 ,   65.55 ,   65.56 ,   65.40 ,   65.43 ,        568 ,     10
06/05/22 ,   65.44 ,   65.52 ,   65.58 ,   65.44 ,   65.58 ,       2638 ,     23
05/05/22 ,   65.58 ,   65.63 ,   66.37 ,   65.58 ,   66.37 ,       3478 ,     17
04/05/22 ,   65.78 ,   65.74 ,   65.78 ,   65.64 ,   65.66 ,        538 ,      3
03/05/22 ,   65.66 ,   65.65 ,   65.74 ,   65.61 ,   65.62 ,       2065 ,     10
02/05/22 ,   65.62 ,   65.68 ,   65.77 ,   65.62 ,   65.77 ,        669 ,     15
29/04/22 ,   65.78 ,   65.79 ,   65.83 ,   65.78 ,   65.83 ,       1717 ,     13
28/04/22 ,   65.77 ,   65.74 ,   65.78 ,   65.71 ,   65.78 ,        424 ,     11
27/04/22 ,   65.78 ,   65.78 ,   65.82 ,   65.78 ,   65.78 ,       2989 ,      7
26/04/22 ,   65.66 ,   65.70 ,   65.72 ,   65.65 ,   65.72 ,        482 ,      7
25/04/22 ,   65.71 ,   65.75 ,   65.77 ,   65.53 ,   65.61 ,       6057 ,     14
22/04/22 ,   65.61 ,   65.61 ,   65.67 ,   65.61 ,   65.67 ,       4754 ,     22
20/04/22 ,   65.62 ,   65.64 ,   65.72 ,   65.62 ,   65.71 ,     428813 ,     18
19/04/22 ,   65.55 ,   65.56 ,   65.71 ,   65.54 ,   65.56 ,        939 ,     16
18/04/22 ,   65.57 ,   65.58 ,   65.96 ,   65.42 ,   65.96 ,        676 ,     10
14/04/22 ,   65.45 ,   65.44 ,   65.50 ,   65.38 ,   65.50 ,       6952 ,     40
13/04/22 ,   65.49 ,   65.53 ,   65.59 ,   65.49 ,   65.59 ,       1210 ,     13
12/04/22 ,   65.55 ,   65.58 ,   65.77 ,   65.52 ,   65.52 ,       1454 ,     16
11/04/22 ,   65.52 ,   65.53 ,   65.73 ,   65.52 ,   65.73 ,       3954 ,     24
08/04/22 ,   65.73 ,   65.73 ,   65.80 ,   65.73 ,   65.80 ,       5166 ,     21
07/04/22 ,   65.99 ,   66.05 ,   66.14 ,   65.99 ,   66.14 ,       1051 ,     20
06/04/22 ,   66.06 ,   66.05 ,   66.16 ,   66.02 ,   66.16 ,       2784 ,     24
05/04/22 ,   66.16 ,   66.21 ,   66.35 ,   66.10 ,   66.35 ,       2512 ,     23
04/04/22 ,   66.35 ,   66.31 ,   66.35 ,   66.27 ,   66.27 ,     102351 ,     29
01/04/22 ,   66.27 ,   66.19 ,   66.27 ,   66.15 ,   66.15 ,        573 ,      9
31/03/22 ,   66.02 ,   65.91 ,   66.02 ,   65.90 ,   65.96 ,       3458 ,     15
30/03/22 ,   65.88 ,   65.87 ,   65.96 ,   65.83 ,   65.96 ,        966 ,      8
29/03/22 ,   66.02 ,   66.05 ,   66.09 ,   66.02 ,   66.05 ,       9446 ,      9
28/03/22 ,   65.85 ,   65.94 ,   65.98 ,   65.85 ,   65.98 ,       3861 ,      5
25/03/22 ,   65.75 ,   65.80 ,   65.88 ,   65.73 ,   65.73 ,       9863 ,      8
24/03/22 ,   65.62 ,   65.60 ,   65.62 ,   64.96 ,   64.96 ,       9040 ,      9
23/03/22 ,   65.18 ,   65.26 ,   65.30 ,   65.18 ,   65.29 ,       6537 ,      7
22/03/22 ,   65.22 ,   65.21 ,   65.22 ,   65.09 ,   65.10 ,       4256 ,      5
21/03/22 ,   65.01 ,   65.09 ,   65.12 ,   65.01 ,   65.12 ,       2344 ,      2
18/03/22 ,   65.15 ,   65.12 ,   65.15 ,   65.06 ,   65.06 ,       7350 ,      6
17/03/22 ,   64.93 ,   64.92 ,   64.94 ,   64.87 ,   64.87 ,       7802 ,      6
16/03/22 ,   64.71 ,   64.68 ,   64.71 ,   64.63 ,   64.71 ,       2892 ,      5
15/03/22 ,   64.61 ,   64.64 ,   64.69 ,   64.57 ,   64.62 ,       6309 ,      7
14/03/22 ,   64.47 ,   64.56 ,   64.57 ,   64.47 ,   64.57 ,       2101 ,      4
11/03/22 ,   64.58 ,   64.70 ,   64.76 ,   64.58 ,   64.76 ,      13598 ,     12
10/03/22 ,   64.69 ,   64.62 ,   64.69 ,   64.57 ,   64.57 ,      18861 ,     18
09/03/22 ,   64.75 ,   64.80 ,   64.81 ,   64.75 ,   64.79 ,      19912 ,      5
08/03/22 ,   64.49 ,   64.50 ,   64.53 ,   64.45 ,   64.53 ,       3255 ,      3
07/03/22 ,   64.62 ,   64.62 ,   64.62 ,   64.62 ,   64.62 ,       3928 ,      4
04/03/22 ,   64.84 ,   64.86 ,   65.06 ,   64.84 ,   65.06 ,      16830 ,     10
03/03/22 ,   65.06 ,   65.03 ,   65.06 ,   64.94 ,   65.06 ,      32778 ,     10
02/03/22 ,   65.12 ,   65.16 ,   65.18 ,   65.06 ,   65.06 ,     269688 ,      8
25/02/22 ,   65.35 ,   65.35 ,   65.46 ,   65.35 ,   65.46 ,       1225 ,      8
24/02/22 ,   65.35 ,   65.41 ,   65.45 ,   65.35 ,   65.45 ,       3750 ,      5
23/02/22 ,   65.52 ,   65.52 ,   65.52 ,   65.52 ,   65.52 ,        984 ,      1
22/02/22 ,   65.40 ,   65.45 ,   65.49 ,   65.40 ,   65.49 ,       1279 ,      5
21/02/22 ,   65.49 ,   65.38 ,   65.49 ,   65.38 ,   65.38 ,       4067 ,      4
18/02/22 ,   65.40 ,   65.39 ,   65.40 ,   65.37 ,   65.37 ,        798 ,      3
17/02/22 ,   65.24 ,   65.27 ,   65.33 ,   65.24 ,   65.33 ,         90 ,      3
16/02/22 ,   65.33 ,   65.29 ,   65.34 ,   65.27 ,   65.34 ,       2045 ,      5
15/02/22 ,   65.28 ,   65.28 ,   65.28 ,   65.28 ,   65.28 ,        237 ,      2
14/02/22 ,   65.09 ,   65.09 ,   65.17 ,   65.09 ,   65.17 ,        623 ,      4
11/02/22 ,   65.16 ,   65.23 ,   65.30 ,   65.16 ,   65.22 ,        879 ,    330
10/02/22 ,   65.27 ,   65.25 ,   65.29 ,   65.22 ,   65.29 ,         73 ,      6
09/02/22 ,   65.29 ,   65.29 ,   65.38 ,   65.29 ,   65.38 ,        933 ,      3
08/02/22 ,   65.34 ,   65.34 ,   65.40 ,   65.34 ,   65.40 ,        630 ,      3
07/02/22 ,   65.49 ,   65.49 ,   65.53 ,   65.49 ,   65.53 ,       2511 ,      3
04/02/22 ,   65.42 ,   65.42 ,   65.45 ,   65.42 ,   65.45 ,        322 ,      4
03/02/22 ,   65.54 ,   65.56 ,   65.70 ,   65.54 ,   65.70 ,        206 ,      3
02/02/22 ,   65.38 ,   65.39 ,   65.41 ,   65.38 ,   65.40 ,      17608 ,      4
01/02/22 ,   65.37 ,   65.34 ,   65.37 ,   65.34 ,   65.37 ,        458 ,      3
31/01/22 ,   65.00 ,   65.00 ,   65.10 ,   65.00 ,   65.10 ,       3028 ,      5
28/01/22 ,   64.97 ,   64.98 ,   65.07 ,   64.97 ,   64.98 ,       2922 ,      3
27/01/22 ,   64.86 ,   64.94 ,   65.05 ,   64.86 ,   65.05 ,       3570 ,      6
26/01/22 ,   65.12 ,   65.17 ,   65.98 ,   65.12 ,   65.17 ,       1199 ,    112
25/01/22 ,   65.09 ,   65.09 ,   65.12 ,   65.09 ,   65.12 ,       4138 ,      4
24/01/22 ,   65.12 ,   65.12 ,   65.12 ,   65.12 ,   65.12 ,         15 ,      1
21/01/22 ,   64.93 ,   64.95 ,   65.07 ,   64.91 ,   65.07 ,       8658 ,      5
20/01/22 ,   65.11 ,   65.02 ,   65.11 ,   64.94 ,   64.94 ,       1635 ,      6
19/01/22 ,   64.84 ,   64.82 ,   64.84 ,   64.72 ,   64.72 ,        807 ,      2
18/01/22 ,   64.60 ,   64.58 ,   64.60 ,   64.56 ,   64.60 ,        679 ,      3
14/01/22 ,   64.84 ,   64.83 ,   64.84 ,   64.81 ,   64.81 ,        818 ,      2
13/01/22 ,   64.80 ,   64.82 ,   64.86 ,   64.80 ,   64.86 ,       1514 ,      5
11/01/22 ,   64.42 ,   64.42 ,   64.45 ,   64.42 ,   64.45 ,        770 ,      4
10/01/22 ,   64.42 ,   64.42 ,   64.42 ,   64.42 ,   64.42 ,        775 ,      2
07/01/22 ,   64.53 ,   64.50 ,   64.53 ,   64.50 ,   64.53 ,        974 ,      3
06/01/22 ,   64.57 ,   64.57 ,   64.57 ,   64.57 ,   64.57 ,       2394 ,      1
05/01/22 ,   64.49 ,   64.56 ,   66.30 ,   64.49 ,   66.29 ,      20641 ,     93
04/01/22 ,   64.69 ,   64.73 ,   64.82 ,   64.69 ,   64.82 ,       2822 ,      3
03/01/22 ,   64.99 ,   64.94 ,   65.06 ,   64.92 ,   65.06 ,      66814 ,     10
30/12/21 ,   65.26 ,   65.24 ,   65.26 ,   65.20 ,   65.20 ,       5325 ,      3
29/12/21 ,   65.20 ,   65.24 ,   65.25 ,   65.13 ,   65.23 ,      21672 ,      5
28/12/21 ,   65.25 ,   65.24 ,   65.25 ,   65.24 ,   65.24 ,       2121 ,      4
27/12/21 ,   65.25 ,   65.24 ,   65.36 ,   65.22 ,   65.22 ,      23145 ,    355
23/12/21 ,   65.22 ,   65.22 ,   65.23 ,   65.17 ,   65.17 ,        790 ,      3
22/12/21 ,   65.33 ,   65.35 ,   65.36 ,   65.33 ,   65.36 ,       1809 ,      2
21/12/21 ,   65.43 ,   65.43 ,   65.43 ,   65.43 ,   65.43 ,        660 ,      1
20/12/21 ,   65.19 ,   65.13 ,   65.22 ,   64.91 ,   64.91 ,       4148 ,      4
17/12/21 ,   64.94 ,   64.94 ,   64.97 ,   64.94 ,   64.97 ,       1426 ,      2
16/12/21 ,   65.07 ,   65.07 ,   65.09 ,   65.06 ,   65.09 ,       1447 ,      4
15/12/21 ,   65.16 ,   65.15 ,   65.16 ,   65.13 ,   65.14 ,       3021 ,      3
14/12/21 ,   65.20 ,   65.25 ,   65.26 ,   65.20 ,   65.26 ,      30111 ,      9
13/12/21 ,   65.26 ,   65.26 ,   65.26 ,   65.26 ,   65.26 ,       2002 ,      6
10/12/21 ,   65.17 ,   65.18 ,   65.26 ,   65.17 ,   65.23 ,       2493 ,      6
09/12/21 ,   64.85 ,   64.84 ,   64.85 ,   64.84 ,   64.84 ,       4492 ,      2
08/12/21 ,   64.89 ,   64.94 ,   64.98 ,   64.85 ,   64.85 ,      13373 ,     11
07/12/21 ,   64.95 ,   64.53 ,   64.95 ,   64.09 ,   64.10 ,         33 ,      4
06/12/21 ,   64.10 ,   64.10 ,   64.10 ,   64.10 ,   64.10 ,       4042 ,      2
03/12/21 ,   64.02 ,   64.02 ,   64.02 ,   64.02 ,   64.02 ,        298 ,      1
02/12/21 ,   63.66 ,   63.63 ,   63.66 ,   63.61 ,   63.61 ,       4818 ,      4
01/12/21 ,   63.35 ,   63.35 ,   63.35 ,   63.35 ,   63.35 ,        282 ,      1
30/11/21 ,   63.25 ,   63.25 ,   63.26 ,   63.25 ,   63.26 ,        915 ,      2
29/11/21 ,   63.25 ,   63.16 ,   63.25 ,   62.82 ,   62.82 ,       2850 ,      3
26/11/21 ,   63.11 ,   62.04 ,   63.11 ,   61.96 ,   61.96 ,       1608 ,      5
25/11/21 ,   61.78 ,   61.81 ,   61.89 ,   61.78 ,   61.89 ,       3036 ,      4
24/11/21 ,   61.86 ,   61.85 ,   61.89 ,   61.67 ,   61.67 ,       2558 ,      4
23/11/21 ,   61.68 ,   61.67 ,   61.68 ,   61.53 ,   61.53 ,       1499 ,      2
22/11/21 ,   61.53 ,   61.53 ,   61.53 ,   61.53 ,   61.53 ,       2419 ,      1
19/11/21 ,   61.69 ,   61.74 ,   61.75 ,   61.68 ,   61.68 ,        907 ,      3
18/11/21 ,   61.56 ,   61.56 ,   61.56 ,   61.56 ,   61.56 ,       1659 ,      1
17/11/21 ,   61.63 ,   61.63 ,   61.65 ,   61.63 ,   61.65 ,       1672 ,      2
16/11/21 ,   61.67 ,   61.72 ,   61.82 ,   61.63 ,   61.79 ,       1527 ,      8
12/11/21 ,   61.79 ,   61.78 ,   61.79 ,   61.76 ,   61.76 ,        640 ,      4
11/11/21 ,   61.76 ,   61.76 ,   61.82 ,   61.76 ,   61.82 ,       3547 ,      2
10/11/21 ,   61.65 ,   61.64 ,   61.65 ,   61.59 ,   61.59 ,       2050 ,      6
09/11/21 ,   61.59 ,   61.48 ,   61.59 ,   61.39 ,   61.39 ,       4605 ,      8
08/11/21 ,   61.39 ,   61.34 ,   61.39 ,   61.31 ,   61.31 ,       3297 ,      3
05/11/21 ,   61.34 ,   61.37 ,   61.40 ,   61.26 ,   61.26 ,       1483 ,      5
04/11/21 ,   61.21 ,   61.26 ,   61.35 ,   61.17 ,   61.26 ,        127 ,      7
03/11/21 ,   61.28 ,   60.82 ,   61.28 ,   60.68 ,   60.68 ,       8362 ,     10
01/11/21 ,   60.86 ,   60.99 ,   61.07 ,   60.79 ,   61.07 ,       2241 ,      8
29/10/21 ,   61.07 ,   61.12 ,   61.19 ,   60.85 ,   60.85 ,       3870 ,      6
28/10/21 ,   60.85 ,   60.90 ,   61.26 ,   60.81 ,   61.26 ,       3057 ,      6
27/10/21 ,   61.49 ,   61.49 ,   61.49 ,   61.49 ,   61.49 ,          0 ,      1
26/10/21 ,   61.35 ,   61.22 ,   61.38 ,   59.28 ,   60.08 ,     324679 ,     12
25/10/21 ,   61.57 ,   61.55 ,   61.57 ,   61.35 ,   61.46 ,       4278 ,      4
22/10/21 ,   60.86 ,   61.22 ,   61.26 ,   60.86 ,   61.26 ,         31 ,      6
21/10/21 ,   61.76 ,   61.73 ,   62.45 ,   61.60 ,   62.45 ,      30083 ,      9
20/10/21 ,   62.45 ,   62.42 ,   62.45 ,   62.36 ,   62.41 ,       7526 ,      7
19/10/21 ,   62.47 ,   62.46 ,   62.73 ,   62.40 ,   62.73 ,       2060 ,      7
18/10/21 ,   63.02 ,   63.01 ,   63.02 ,   62.93 ,   62.93 ,       5211 ,      4
15/10/21 ,   63.08 ,   63.08 ,   63.12 ,   63.08 ,   63.12 ,       1979 ,      5
14/10/21 ,   63.21 ,   63.21 ,   63.25 ,   63.21 ,   63.25 ,       2280 ,      2
13/10/21 ,   63.25 ,   63.24 ,   63.25 ,   63.19 ,   63.21 ,       3337 ,      5
11/10/21 ,   63.19 ,   63.18 ,   63.19 ,   63.16 ,   63.17 ,       4731 ,      3
08/10/21 ,   63.21 ,   63.23 ,   63.24 ,   63.21 ,   63.23 ,       4351 ,      4
07/10/21 ,   62.99 ,   62.99 ,   63.03 ,   62.99 ,   63.03 ,       2274 ,      2
06/10/21 ,   63.11 ,   62.98 ,   63.11 ,   62.90 ,   62.90 ,       1520 ,      5
05/10/21 ,   62.90 ,   62.89 ,   62.90 ,   62.89 ,   62.89 ,       3368 ,      3
04/10/21 ,   62.93 ,   62.92 ,   62.93 ,   62.87 ,   62.87 ,       1397 ,      2
01/10/21 ,   62.95 ,   62.95 ,   62.95 ,   62.95 ,   62.95 ,       3036 ,      1
30/09/21 ,   62.80 ,   62.79 ,   62.86 ,   62.74 ,   62.86 ,       1231 ,      3
29/09/21 ,   62.86 ,   62.86 ,   62.87 ,   62.82 ,   62.82 ,       1027 ,      3
28/09/21 ,   62.73 ,   62.74 ,   62.81 ,   62.73 ,   62.81 ,         30 ,      5
27/09/21 ,   62.86 ,   62.82 ,   62.90 ,   62.82 ,   62.90 ,      21103 ,      5
24/09/21 ,   62.93 ,   62.93 ,   63.01 ,   62.90 ,   63.01 ,       3042 ,      4
23/09/21 ,   63.01 ,   63.00 ,   63.07 ,   62.99 ,   63.07 ,       3898 ,      3
22/09/21 ,   63.07 ,   63.07 ,   63.11 ,   63.07 ,   63.11 ,        609 ,      3
21/09/21 ,   62.93 ,   62.93 ,   62.95 ,   62.93 ,   62.95 ,        458 ,      2
20/09/21 ,   62.81 ,   62.73 ,   62.81 ,   62.67 ,   62.67 ,       3397 ,      2
17/09/21 ,   62.70 ,   62.69 ,   62.70 ,   62.62 ,   62.67 ,       3297 ,     90
16/09/21 ,   62.76 ,   62.74 ,   62.76 ,   62.74 ,   62.76 ,      52533 ,      4
15/09/21 ,   62.74 ,   62.74 ,   62.76 ,   62.74 ,   62.75 ,       4269 ,      3
14/09/21 ,   62.82 ,   62.80 ,   62.82 ,   62.69 ,   62.78 ,       2744 ,      7
13/09/21 ,   62.61 ,   62.60 ,   62.64 ,   62.27 ,   62.56 ,      12476 ,    149
10/09/21 ,   62.56 ,   62.58 ,   62.63 ,   62.52 ,   62.59 ,      89312 ,    264
09/09/21 ,   62.58 ,   62.41 ,   62.67 ,   62.27 ,   62.67 ,       5542 ,    500
08/09/21 ,   62.70 ,   62.72 ,   62.88 ,   62.68 ,   62.88 ,       7067 ,    249
06/09/21 ,   62.89 ,   62.83 ,   62.89 ,   62.83 ,   62.86 ,      12474 ,    348
03/09/21 ,   62.86 ,   62.77 ,   62.88 ,   62.27 ,   62.70 ,      43807 ,     94
02/09/21 ,   62.91 ,   62.92 ,   63.00 ,   62.89 ,   63.00 ,       3744 ,    282
01/09/21 ,   63.09 ,   63.09 ,   63.12 ,   63.06 ,   63.09 ,       4005 ,    119
31/08/21 ,   63.13 ,   63.11 ,   63.17 ,   63.11 ,   63.15 ,      60014 ,    418
30/08/21 ,   63.23 ,   63.22 ,   63.24 ,   63.22 ,   63.23 ,       9419 ,     83
27/08/21 ,   63.22 ,   63.22 ,   63.25 ,   63.18 ,   63.22 ,       4715 ,     72
26/08/21 ,   63.14 ,   63.14 ,   63.15 ,   63.14 ,   63.15 ,       6696 ,      3
25/08/21 ,   63.15 ,   63.13 ,   63.15 ,   62.97 ,   62.97 ,       6204 ,     34
24/08/21 ,   62.97 ,   62.91 ,   62.99 ,   62.88 ,   62.88 ,       6475 ,     54
23/08/21 ,   62.81 ,   62.81 ,   62.82 ,   62.73 ,   62.81 ,      12716 ,    256
20/08/21 ,   62.90 ,   62.85 ,   62.90 ,   62.82 ,   62.87 ,        397 ,      9
19/08/21 ,   62.76 ,   62.67 ,   62.81 ,   62.62 ,   62.62 ,       3888 ,      5
18/08/21 ,   62.67 ,   62.74 ,   62.91 ,   62.67 ,   62.91 ,         10 ,      5
17/08/21 ,   62.91 ,   62.91 ,   62.91 ,   62.91 ,   62.91 ,          0 ,      1
16/08/21 ,   62.93 ,   62.93 ,   62.94 ,   62.93 ,   62.94 ,        354 ,      2
13/08/21 ,   62.93 ,   62.98 ,   63.06 ,   62.93 ,   62.99 ,       1241 ,    245
12/08/21 ,   63.15 ,   63.16 ,   63.25 ,   63.15 ,   63.25 ,       4525 ,     59
11/08/21 ,   63.27 ,   63.27 ,   63.37 ,   63.27 ,   63.37 ,        451 ,      2
10/08/21 ,   63.31 ,   63.31 ,   63.31 ,   63.31 ,   63.31 ,          4 ,      1
09/08/21 ,   63.18 ,   63.18 ,   63.18 ,   63.18 ,   63.18 ,         18 ,      1
06/08/21 ,   63.18 ,   63.18 ,   63.22 ,   63.18 ,   63.22 ,        373 ,      2
05/08/21 ,   63.22 ,   63.47 ,   63.48 ,   63.22 ,   63.48 ,       3694 ,      4
04/08/21 ,   63.58 ,   63.56 ,   63.58 ,   63.53 ,   63.56 ,        149 ,      4
03/08/21 ,   63.53 ,   61.35 ,   63.53 ,   61.26 ,   61.26 ,        433 ,      4
02/08/21 ,   63.67 ,   63.66 ,   63.67 ,   63.64 ,   63.64 ,        315 ,      3
30/07/21 ,   63.62 ,   63.64 ,   63.80 ,   63.62 ,   63.80 ,         87 ,      4
29/07/21 ,   63.81 ,   63.81 ,   63.81 ,   63.81 ,   63.81 ,         30 ,      1
28/07/21 ,   63.83 ,   63.83 ,   63.83 ,   63.83 ,   63.83 ,          4 ,      1
27/07/21 ,   63.83 ,   63.83 ,   63.85 ,   63.83 ,   63.85 ,        476 ,      2
26/07/21 ,   63.91 ,   63.90 ,   63.91 ,   63.90 ,   63.90 ,         43 ,      3
23/07/21 ,   63.92 ,   63.92 ,   63.92 ,   63.92 ,   63.92 ,         30 ,      1
22/07/21 ,   64.08 ,   64.08 ,   64.17 ,   64.08 ,   64.17 ,      65771 ,      2
21/07/21 ,   64.10 ,   64.07 ,   64.10 ,   64.07 ,   64.08 ,     267407 ,      3
20/07/21 ,   64.14 ,   64.14 ,   64.17 ,   64.11 ,   64.11 ,     133676 ,      4
19/07/21 ,   64.00 ,   64.02 ,   64.02 ,   64.00 ,   64.02 ,       1688 ,      3
16/07/21 ,   64.02 ,   64.02 ,   64.22 ,   64.02 ,   64.22 ,        182 ,      3
15/07/21 ,   63.88 ,   63.89 ,   63.90 ,   63.87 ,   63.90 ,        211 ,      3
14/07/21 ,   63.89 ,   63.83 ,   63.89 ,   63.82 ,   63.86 ,        957 ,      5
13/07/21 ,   63.69 ,   63.69 ,   63.69 ,   63.69 ,   63.69 ,         25 ,      1
12/07/21 ,   63.77 ,   63.88 ,   63.89 ,   63.77 ,   63.89 ,        950 ,      6
08/07/21 ,   63.73 ,   63.72 ,   63.73 ,   63.70 ,   63.70 ,      73836 ,      2
06/07/21 ,   63.66 ,   63.66 ,   63.75 ,   63.66 ,   63.75 ,         29 ,      2
05/07/21 ,   63.77 ,   63.77 ,   63.88 ,   63.77 ,   63.88 ,       3963 ,      3
02/07/21 ,   63.92 ,   63.91 ,   63.92 ,   63.91 ,   63.91 ,        217 ,      3
01/07/21 ,   63.93 ,   63.93 ,   63.93 ,   63.93 ,   63.93 ,          0 ,      1
30/06/21 ,   63.93 ,   63.93 ,   64.02 ,   63.92 ,   64.02 ,       2863 ,      6
29/06/21 ,   64.06 ,   64.05 ,   64.06 ,   63.95 ,   63.95 ,        748 ,      2
28/06/21 ,   64.02 ,   63.84 ,   64.02 ,   63.80 ,   63.80 ,        545 ,      4
25/06/21 ,   63.85 ,   63.85 ,   63.85 ,   63.85 ,   63.85 ,         20 ,      1
24/06/21 ,   63.76 ,   63.73 ,   63.76 ,   63.73 ,   63.73 ,       2404 ,      2
23/06/21 ,   63.66 ,   63.68 ,   63.69 ,   63.66 ,   63.69 ,         51 ,      2
22/06/21 ,   63.57 ,   63.57 ,   63.64 ,   63.57 ,   63.59 ,         59 ,      3
21/06/21 ,   63.66 ,   63.58 ,   63.66 ,   63.58 ,   63.58 ,        349 ,      3
18/06/21 ,   63.58 ,   63.68 ,   63.70 ,   63.58 ,   63.70 ,         18 ,      3
17/06/21 ,   63.74 ,   63.74 ,   63.74 ,   63.74 ,   63.74 ,      10919 ,    151
16/06/21 ,   63.86 ,   63.93 ,   63.96 ,   63.86 ,   63.95 ,          9 ,      4
15/06/21 ,   63.77 ,   63.74 ,   63.80 ,   63.74 ,   63.74 ,         32 ,      3
14/06/21 ,   63.74 ,   63.74 ,   63.74 ,   63.74 ,   63.74 ,         70 ,      1
11/06/21 ,   63.70 ,   63.70 ,   63.71 ,   63.70 ,   63.71 ,          3 ,      3
10/06/21 ,   63.75 ,   63.75 ,   63.75 ,   63.75 ,   63.75 ,        162 ,      2
09/06/21 ,   63.75 ,   63.77 ,   63.82 ,   63.75 ,   63.82 ,         24 ,      3
08/06/21 ,   63.85 ,   63.85 ,   63.85 ,   63.85 ,   63.85 ,         57 ,      2
07/06/21 ,   63.76 ,   63.81 ,   63.89 ,   63.76 ,   63.89 ,        212 ,      3
04/06/21 ,   63.92 ,   63.92 ,   63.93 ,   63.92 ,   63.93 ,         16 ,      3
02/06/21 ,   63.81 ,   63.79 ,   63.81 ,   63.74 ,   63.74 ,      58258 ,    133
01/06/21 ,   63.71 ,   63.67 ,   63.71 ,   63.66 ,   63.66 ,        132 ,      4
31/05/21 ,   63.72 ,   63.72 ,   63.77 ,   63.72 ,   63.77 ,      15212 ,      6
28/05/21 ,   63.75 ,   63.72 ,   63.75 ,   63.71 ,   63.73 ,         82 ,      5
27/05/21 ,   63.52 ,   63.52 ,   63.52 ,   63.52 ,   63.52 ,        811 ,      1
26/05/21 ,   63.47 ,   63.42 ,   63.47 ,   63.41 ,   63.41 ,         23 ,      4
25/05/21 ,   63.34 ,   63.34 ,   63.39 ,   63.34 ,   63.39 ,        259 ,      3
24/05/21 ,   63.25 ,   63.25 ,   63.31 ,   63.25 ,   63.31 ,          7 ,      4
21/05/21 ,   63.26 ,   63.22 ,   63.26 ,   63.22 ,   63.24 ,       2346 ,      3
20/05/21 ,   63.24 ,   63.24 ,   63.25 ,   63.18 ,   63.18 ,         45 ,      3
19/05/21 ,   63.14 ,   63.14 ,   63.14 ,   63.14 ,   63.14 ,         41 ,      2
18/05/21 ,   63.15 ,   63.18 ,   63.20 ,   63.14 ,   63.20 ,       1048 ,      7
17/05/21 ,   63.16 ,   63.16 ,   63.16 ,   63.16 ,   63.16 ,         33 ,      1
14/05/21 ,   63.16 ,   63.17 ,   63.18 ,   63.16 ,   63.18 ,        163 ,      4
13/05/21 ,   63.13 ,   63.13 ,   63.15 ,   63.13 ,   63.15 ,         81 ,      3
12/05/21 ,   63.14 ,   63.20 ,   63.21 ,   63.14 ,   63.21 ,       2780 ,      5
11/05/21 ,   63.34 ,   63.30 ,   63.34 ,   63.22 ,   63.26 ,       4298 ,     34
10/05/21 ,   63.27 ,   63.27 ,   63.30 ,   63.27 ,   63.30 ,       3152 ,      4
07/05/21 ,   63.30 ,   63.36 ,   63.38 ,   63.19 ,   63.19 ,       1785 ,     13
06/05/21 ,   63.01 ,   63.44 ,   63.45 ,   63.01 ,   63.45 ,       3466 ,      4
05/05/21 ,   63.37 ,   63.27 ,   63.37 ,   63.27 ,   63.27 ,        358 ,      3
04/05/21 ,   63.27 ,   63.34 ,   67.14 ,   63.27 ,   63.41 ,     294849 ,    814
03/05/21 ,   63.44 ,   63.47 ,   63.49 ,   63.44 ,   63.49 ,       5388 ,      5
30/04/21 ,   63.56 ,   63.56 ,   63.56 ,   63.56 ,   63.56 ,         13 ,      4
29/04/21 ,   63.56 ,   63.55 ,   63.56 ,   63.46 ,   63.46 ,      14297 ,      2
28/04/21 ,   63.54 ,   63.54 ,   63.54 ,   63.54 ,   63.54 ,          0 ,      1
27/04/21 ,   63.54 ,   63.54 ,   63.54 ,   63.54 ,   63.54 ,        786 ,      1
26/04/21 ,   63.55 ,   63.53 ,   63.55 ,   63.52 ,   63.54 ,       8422 ,    113
23/04/21 ,   63.54 ,   63.54 ,   63.57 ,   63.52 ,   63.52 ,        484 ,      4
22/04/21 ,   63.46 ,   63.42 ,   63.46 ,   63.39 ,   63.42 ,       1452 ,     10
20/04/21 ,   63.26 ,   63.33 ,   63.35 ,   63.26 ,   63.33 ,      20533 ,    101
19/04/21 ,   63.33 ,   63.23 ,   63.33 ,   63.23 ,   63.24 ,       3788 ,      5
16/04/21 ,   63.20 ,   63.21 ,   63.27 ,   62.99 ,   62.99 ,        904 ,      6
15/04/21 ,   62.98 ,   62.97 ,   63.08 ,   62.97 ,   63.02 ,      51753 ,      8
14/04/21 ,   62.87 ,   62.92 ,   62.93 ,   62.78 ,   62.81 ,       9225 ,     12
13/04/21 ,   62.81 ,   62.85 ,   62.86 ,   62.81 ,   62.86 ,       1065 ,      9
12/04/21 ,   62.93 ,   62.94 ,   63.00 ,   62.91 ,   63.00 ,         39 ,      9
09/04/21 ,   62.91 ,   62.96 ,   62.99 ,   62.91 ,   62.99 ,         16 ,      8
08/04/21 ,   63.05 ,   62.93 ,   63.05 ,   62.82 ,   62.82 ,       1242 ,      9
07/04/21 ,   62.86 ,   62.82 ,   62.86 ,   62.81 ,   62.86 ,        149 ,      5
06/04/21 ,   62.85 ,   62.88 ,   62.93 ,   62.85 ,   62.93 ,       1337 ,      6
05/04/21 ,   62.89 ,   62.86 ,   62.89 ,   62.86 ,   62.86 ,        407 ,      3
01/04/21 ,   62.86 ,   62.86 ,   62.86 ,   62.86 ,   62.86 ,         10 ,      1
30/03/21 ,   62.89 ,   62.87 ,   62.89 ,   62.67 ,   62.67 ,         17 ,      2
29/03/21 ,   62.67 ,   62.67 ,   62.67 ,   62.67 ,   62.67 ,         40 ,      1
26/03/21 ,   62.96 ,   62.96 ,   62.96 ,   62.96 ,   62.96 ,          9 ,      1
25/03/21 ,   62.78 ,   62.77 ,   62.78 ,   62.72 ,   62.72 ,        182 ,      2
24/03/21 ,   62.87 ,   62.86 ,   62.87 ,   62.86 ,   62.86 ,        830 ,      2
23/03/21 ,   62.98 ,   63.02 ,   63.03 ,   62.98 ,   63.03 ,        830 ,      3
22/03/21 ,   63.14 ,   63.11 ,   63.14 ,   63.04 ,   63.04 ,        229 ,      2
19/03/21 ,   63.33 ,   63.35 ,   63.37 ,   63.33 ,   63.37 ,        324 ,      3
18/03/21 ,   63.41 ,   63.36 ,   63.41 ,   63.34 ,   63.34 ,         73 ,      3
16/03/21 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,         20 ,      1
15/03/21 ,   63.42 ,   63.41 ,   63.42 ,   63.39 ,   63.39 ,        181 ,      2
12/03/21 ,   63.41 ,   63.41 ,   63.41 ,   63.41 ,   63.41 ,        326 ,      1
11/03/21 ,   63.48 ,   63.50 ,   63.54 ,   63.48 ,   63.53 ,         23 ,      3
10/03/21 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,   63.49 ,          4 ,      1
09/03/21 ,   63.48 ,   63.47 ,   63.49 ,   63.37 ,   63.37 ,      11992 ,      3
08/03/21 ,   63.71 ,   63.74 ,   63.80 ,   63.71 ,   63.80 ,       1055 ,      5
04/03/21 ,   63.66 ,   63.67 ,   63.73 ,   63.64 ,   63.64 ,       8167 ,      4
03/03/21 ,   63.14 ,   63.22 ,   63.35 ,   63.14 ,   63.35 ,     184515 ,      7
02/03/21 ,   63.39 ,   62.96 ,   63.39 ,   62.95 ,   62.95 ,       3371 ,      3
01/03/21 ,   62.95 ,   62.95 ,   62.95 ,   62.95 ,   62.95 ,      15824 ,      2
26/02/21 ,   63.61 ,   63.62 ,   63.63 ,   63.61 ,   63.63 ,     356854 ,      5
25/02/21 ,   63.77 ,   63.83 ,   64.00 ,   63.77 ,   64.00 ,        350 ,      6
24/02/21 ,   63.99 ,   63.99 ,   63.99 ,   63.99 ,   63.99 ,         26 ,      2
23/02/21 ,   64.05 ,   64.06 ,   64.09 ,   64.05 ,   64.09 ,       1110 ,      3
22/02/21 ,   63.98 ,   63.88 ,   64.04 ,   63.86 ,   64.04 ,        989 ,      5
19/02/21 ,   64.24 ,   64.24 ,   64.30 ,   64.24 ,   64.30 ,        855 ,      3
18/02/21 ,   64.29 ,   64.24 ,   64.29 ,   64.24 ,   64.24 ,        100 ,      3
11/02/21 ,   64.44 ,   64.48 ,   64.49 ,   64.44 ,   64.49 ,         16 ,      2
10/02/21 ,   64.41 ,   64.41 ,   64.41 ,   64.41 ,   64.41 ,         16 ,      1
09/02/21 ,   64.42 ,   64.42 ,   64.42 ,   64.42 ,   64.42 ,          0 ,      1
08/02/21 ,   64.50 ,   64.50 ,   64.55 ,   64.50 ,   64.54 ,         84 ,      5
05/02/21 ,   64.53 ,   64.55 ,   64.56 ,   64.53 ,   64.55 ,        643 ,      3
03/02/21 ,   64.64 ,   64.64 ,   64.64 ,   64.64 ,   64.64 ,         35 ,      2
02/02/21 ,   64.64 ,   64.60 ,   64.64 ,   64.57 ,   64.57 ,          2 ,      2
01/02/21 ,   64.50 ,   64.59 ,   65.51 ,   64.50 ,   64.54 ,        240 ,      3
29/01/21 ,   64.48 ,   64.48 ,   64.48 ,   64.48 ,   64.48 ,         23 ,      1
28/01/21 ,   64.48 ,   64.46 ,   64.48 ,   64.43 ,   64.43 ,        132 ,      4
27/01/21 ,   64.29 ,   64.29 ,   64.29 ,   64.29 ,   64.29 ,        383 ,      1
26/01/21 ,   64.27 ,   64.20 ,   64.27 ,   64.20 ,   64.21 ,     305208 ,      9
22/01/21 ,   64.16 ,   64.16 ,   64.16 ,   64.16 ,   64.16 ,        300 ,      1
21/01/21 ,   64.21 ,   64.21 ,   67.14 ,   64.21 ,   67.14 ,     406149 ,     11
20/01/21 ,   67.14 ,   64.39 ,   67.14 ,   64.39 ,   64.39 ,       1176 ,      4
19/01/21 ,   64.39 ,   64.37 ,   64.39 ,   64.37 ,   64.38 ,     102162 ,      3
18/01/21 ,   64.39 ,   64.37 ,   64.40 ,   64.33 ,   64.33 ,        205 ,      9
15/01/21 ,   64.40 ,   64.34 ,   64.40 ,   64.29 ,   64.29 ,        411 ,      3
14/01/21 ,   64.33 ,   64.29 ,   64.33 ,   64.22 ,   64.22 ,         27 ,      4
13/01/21 ,   64.20 ,   64.20 ,   64.37 ,   64.20 ,   64.33 ,      10172 ,      8
12/01/21 ,   64.49 ,   64.40 ,   64.50 ,   64.33 ,   64.33 ,       1761 ,     13
11/01/21 ,   64.40 ,   64.40 ,   64.58 ,   64.33 ,   64.58 ,         39 ,      7
08/01/21 ,   64.60 ,   64.71 ,   64.74 ,   64.49 ,   64.72 ,        817 ,     11
07/01/21 ,   64.68 ,   64.68 ,   64.68 ,   64.68 ,   64.68 ,        601 ,      2
06/01/21 ,   64.91 ,   64.91 ,   64.98 ,   64.91 ,   64.98 ,         77 ,      3
05/01/21 ,   65.00 ,   65.01 ,   65.03 ,   65.00 ,   65.03 ,         52 ,      4
04/01/21 ,   65.01 ,   65.02 ,   65.08 ,   65.01 ,   65.08 ,        225 ,      8
30/12/20 ,   64.97 ,   65.07 ,   65.10 ,   64.97 ,   65.07 ,        769 ,      7
29/12/20 ,   65.00 ,   64.99 ,   65.00 ,   64.99 ,   64.99 ,         14 ,      3
28/12/20 ,   64.91 ,   64.91 ,   64.94 ,   64.91 ,   64.94 ,        528 ,      5
23/12/20 ,   64.97 ,   64.92 ,   64.97 ,   64.91 ,   64.91 ,        201 ,      3
22/12/20 ,   64.77 ,   64.77 ,   64.77 ,   64.77 ,   64.77 ,         30 ,      1
21/12/20 ,   64.68 ,   64.68 ,   64.69 ,   64.68 ,   64.68 ,        439 ,      5
18/12/20 ,   64.68 ,   64.68 ,   64.68 ,   64.68 ,   64.68 ,         15 ,      1
17/12/20 ,   64.75 ,   64.76 ,   64.80 ,   64.75 ,   64.80 ,        939 ,      3
16/12/20 ,   64.80 ,   64.79 ,   64.80 ,   64.79 ,   64.79 ,        705 ,      2
15/12/20 ,   64.79 ,   64.76 ,   64.79 ,   64.76 ,   64.77 ,      23142 ,      3
14/12/20 ,   64.62 ,   64.62 ,   64.62 ,   64.62 ,   64.62 ,         50 ,      1
11/12/20 ,   64.62 ,   64.61 ,   64.62 ,   64.59 ,   64.61 ,       4886 ,      4
10/12/20 ,   64.50 ,   64.50 ,   64.50 ,   64.50 ,   64.50 ,         20 ,      1
09/12/20 ,   64.49 ,   64.49 ,   64.54 ,   64.43 ,   64.54 ,       2585 ,      5
08/12/20 ,   64.49 ,   64.49 ,   64.49 ,   64.49 ,   64.49 ,         25 ,      1
07/12/20 ,   64.50 ,   64.50 ,   64.50 ,   64.50 ,   64.50 ,         33 ,      2
04/12/20 ,   64.37 ,   64.37 ,   64.37 ,   64.37 ,   64.37 ,         15 ,      1
03/12/20 ,   64.49 ,   64.39 ,   64.49 ,   64.33 ,   64.33 ,        103 ,      4
02/12/20 ,   64.23 ,   64.20 ,   64.47 ,   64.17 ,   64.47 ,       1916 ,      5
01/12/20 ,   64.00 ,   63.97 ,   64.00 ,   63.86 ,   63.87 ,       1112 ,      3
30/11/20 ,   63.74 ,   63.80 ,   63.81 ,   63.74 ,   63.81 ,      15436 ,      2
27/11/20 ,   63.85 ,   63.83 ,   63.85 ,   63.75 ,   63.81 ,        490 ,      5
26/11/20 ,   63.71 ,   63.57 ,   63.71 ,   63.57 ,   63.57 ,       8435 ,      4
25/11/20 ,   63.62 ,   63.61 ,   63.62 ,   63.55 ,   63.55 ,       1916 ,      2
24/11/20 ,   63.49 ,   63.47 ,   63.49 ,   63.44 ,   63.44 ,         98 ,      2
23/11/20 ,   63.44 ,   63.47 ,   63.52 ,   63.44 ,   63.52 ,        190 ,      4
20/11/20 ,   63.56 ,   63.55 ,   63.56 ,   63.54 ,   63.54 ,        166 ,      2
19/11/20 ,   63.70 ,   63.70 ,   63.72 ,   63.70 ,   63.72 ,        431 ,      3
18/11/20 ,   63.93 ,   63.93 ,   63.93 ,   63.93 ,   63.93 ,         16 ,      1
17/11/20 ,   63.93 ,   63.84 ,   63.93 ,   63.83 ,   63.83 ,        173 ,      5
16/11/20 ,   63.70 ,   63.70 ,   63.70 ,   63.70 ,   63.70 ,          6 ,      1
13/11/20 ,   63.59 ,   63.33 ,   63.59 ,   63.05 ,   63.06 ,         27 ,      4
12/11/20 ,   63.55 ,   63.55 ,   63.55 ,   63.55 ,   63.55 ,       4857 ,      1
11/11/20 ,   63.66 ,   63.64 ,   63.66 ,   63.62 ,   63.64 ,       1648 ,      3
10/11/20 ,   63.86 ,   63.86 ,   63.86 ,   63.86 ,   63.86 ,        375 ,      3
09/11/20 ,   63.88 ,   63.88 ,   63.90 ,   63.88 ,   63.90 ,        375 ,      3
06/11/20 ,   63.64 ,   63.64 ,   63.64 ,   63.64 ,   63.64 ,          0 ,      1
05/11/20 ,   63.57 ,   63.56 ,   63.57 ,   63.55 ,   63.55 ,        461 ,      4
04/11/20 ,   63.43 ,   63.43 ,   63.43 ,   63.43 ,   63.43 ,          9 ,      1
03/11/20 ,   63.36 ,   63.40 ,   63.41 ,   63.36 ,   63.41 ,         43 ,      2
30/10/20 ,   63.39 ,   63.39 ,   63.39 ,   63.39 ,   63.39 ,         10 ,      1
29/10/20 ,   63.49 ,   63.46 ,   63.49 ,   63.46 ,   63.46 ,         62 ,      2
28/10/20 ,   63.43 ,   63.43 ,   63.43 ,   63.43 ,   63.43 ,       1674 ,      1
26/10/20 ,   63.45 ,   63.47 ,   63.50 ,   63.45 ,   63.50 ,       2383 ,      3
23/10/20 ,   63.45 ,   63.48 ,   63.53 ,   63.45 ,   63.53 ,         75 ,      2
22/10/20 ,   63.72 ,   63.68 ,   63.77 ,   63.68 ,   63.77 ,       2560 ,      4
21/10/20 ,   63.76 ,   63.76 ,   63.76 ,   63.76 ,   63.76 ,         62 ,      2
20/10/20 ,   63.71 ,   63.67 ,   63.71 ,   63.64 ,   63.64 ,        382 ,      2
19/10/20 ,   63.64 ,   63.60 ,   63.74 ,   63.44 ,   63.44 ,       1082 ,      7
16/10/20 ,   63.41 ,   63.44 ,   63.48 ,   63.41 ,   63.48 ,        117 ,      4
15/10/20 ,   63.53 ,   63.57 ,   63.61 ,   63.53 ,   63.61 ,        304 ,      3
14/10/20 ,   63.69 ,   63.68 ,   63.69 ,   63.67 ,   63.68 ,         60 ,      3
13/10/20 ,   63.61 ,   63.59 ,   63.63 ,   63.59 ,   63.61 ,         61 ,      5
08/10/20 ,   63.44 ,   63.45 ,   63.51 ,   63.42 ,   63.51 ,         91 ,      8
07/10/20 ,   63.32 ,   63.36 ,   63.38 ,   63.25 ,   63.38 ,         55 ,      3
06/10/20 ,   63.60 ,   63.81 ,   63.84 ,   63.60 ,   63.84 ,    3755171 ,     22
05/10/20 ,   63.55 ,   63.36 ,   63.55 ,   63.34 ,   63.34 ,         44 ,      4
02/10/20 ,   63.54 ,   63.67 ,   63.69 ,   63.54 ,   63.69 ,       1163 ,      3
01/10/20 ,   63.56 ,   63.58 ,   63.62 ,   63.54 ,   63.62 ,        108 ,      5
30/09/20 ,   63.62 ,   63.62 ,   63.70 ,   63.58 ,   63.58 ,       1576 ,      4
29/09/20 ,   63.52 ,   63.51 ,   63.52 ,   63.49 ,   63.49 ,        181 ,      2
28/09/20 ,   63.47 ,   63.57 ,   63.74 ,   63.47 ,   63.74 ,        233 ,      5
25/09/20 ,   63.97 ,   63.97 ,   63.97 ,   63.97 ,   63.97 ,        121 ,      2
24/09/20 ,   63.81 ,   63.81 ,   63.81 ,   63.81 ,   63.81 ,         86 ,      2
23/09/20 ,   63.69 ,   63.69 ,   63.69 ,   63.69 ,   63.69 ,       3298 ,      1
21/09/20 ,   63.70 ,   63.67 ,   63.70 ,   63.67 ,   63.67 ,         78 ,      3
18/09/20 ,   63.75 ,   63.94 ,   63.96 ,   63.75 ,   63.96 ,        384 ,      4
16/09/20 ,   63.86 ,   63.88 ,   63.97 ,   63.86 ,   63.97 ,       2655 ,      9
15/09/20 ,   63.98 ,   64.03 ,   64.10 ,   63.98 ,   64.10 ,        320 ,      4
14/09/20 ,   64.05 ,   64.05 ,   64.07 ,   64.05 ,   64.07 ,         59 ,      3
11/09/20 ,   64.02 ,   64.02 ,   64.08 ,   64.02 ,   64.08 ,       2358 ,      3
10/09/20 ,   64.10 ,   64.10 ,   64.10 ,   64.10 ,   64.10 ,          3 ,      1
09/09/20 ,   64.17 ,   64.17 ,   64.17 ,   64.17 ,   64.17 ,          2 ,      1
08/09/20 ,   64.15 ,   64.15 ,   64.15 ,   64.15 ,   64.15 ,          5 ,      4
04/09/20 ,   64.25 ,   64.26 ,   64.27 ,   64.23 ,   64.26 ,       2091 ,      7
03/09/20 ,   64.20 ,   64.14 ,   64.20 ,   64.12 ,   64.13 ,         67 ,      5
02/09/20 ,   64.14 ,   64.16 ,   64.20 ,   64.14 ,   64.20 ,        311 ,      4
01/09/20 ,   64.17 ,   64.17 ,   64.18 ,   64.17 ,   64.18 ,        552 ,      4
31/08/20 ,   64.07 ,   64.07 ,   64.07 ,   64.07 ,   64.07 ,          6 ,      1
28/08/20 ,   64.08 ,   64.08 ,   64.08 ,   64.08 ,   64.08 ,         10 ,      1
27/08/20 ,   63.82 ,   63.82 ,   63.82 ,   63.82 ,   63.82 ,          0 ,      1
26/08/20 ,   63.82 ,   63.99 ,   64.10 ,   63.82 ,   64.10 ,        115 ,      7
25/08/20 ,   64.14 ,   64.13 ,   64.14 ,   64.10 ,   64.12 ,     206669 ,      7
24/08/20 ,   64.14 ,   64.14 ,   64.14 ,   64.14 ,   64.14 ,          2 ,      1
21/08/20 ,   64.11 ,   64.11 ,   64.13 ,   64.11 ,   64.13 ,         66 ,      5
20/08/20 ,   64.04 ,   64.04 ,   64.05 ,   63.95 ,   63.95 ,       2085 ,      5
19/08/20 ,   64.13 ,   64.13 ,   64.13 ,   64.13 ,   64.13 ,          0 ,      1
18/08/20 ,   64.16 ,   64.15 ,   64.16 ,   63.95 ,   63.95 ,       1063 ,      6
17/08/20 ,   63.99 ,   63.99 ,   63.99 ,   63.99 ,   63.99 ,         91 ,      3
14/08/20 ,   64.01 ,   64.03 ,   64.07 ,   64.01 ,   64.07 ,         18 ,      2
13/08/20 ,   64.02 ,   64.16 ,   64.18 ,   64.02 ,   64.18 ,     101653 ,      8
12/08/20 ,   64.08 ,   64.11 ,   64.15 ,   64.04 ,   64.15 ,        147 ,      4
11/08/20 ,   64.30 ,   64.29 ,   64.30 ,   64.24 ,   64.24 ,          3 ,      2
10/08/20 ,   64.36 ,   64.39 ,   64.44 ,   64.36 ,   64.39 ,        695 ,      8
07/08/20 ,   64.37 ,   64.45 ,   64.48 ,   64.37 ,   64.48 ,        195 ,      8
06/08/20 ,   64.50 ,   64.50 ,   64.50 ,   64.50 ,   64.50 ,        994 ,      3
05/08/20 ,   64.43 ,   64.43 ,   64.60 ,   64.43 ,   64.60 ,     101565 ,      4
04/08/20 ,   64.57 ,   64.57 ,   64.57 ,   64.46 ,   64.57 ,      21659 ,      7
03/08/20 ,   64.56 ,   64.55 ,   64.56 ,   64.49 ,   64.49 ,     102983 ,      6
31/07/20 ,   64.61 ,   64.47 ,   64.61 ,   64.46 ,   64.50 ,        537 ,      4
29/07/20 ,   63.85 ,   64.06 ,   64.36 ,   63.85 ,   64.36 ,         14 ,      3
28/07/20 ,   64.26 ,   64.26 ,   64.27 ,   64.26 ,   64.27 ,      83859 ,      2
27/07/20 ,   64.40 ,   64.41 ,   64.42 ,   64.40 ,   64.42 ,         13 ,      2
24/07/20 ,   64.27 ,   64.18 ,   64.27 ,   64.18 ,   64.18 ,        249 ,      3
23/07/20 ,   64.12 ,   64.12 ,   64.12 ,   64.12 ,   64.12 ,        203 ,      1
22/07/20 ,   64.11 ,   64.12 ,   64.17 ,   64.11 ,   64.17 ,        130 ,      2
21/07/20 ,   64.09 ,   64.17 ,   64.19 ,   64.09 ,   64.19 ,         69 ,      3
20/07/20 ,   64.23 ,   64.24 ,   64.26 ,   64.22 ,   64.25 ,       2250 ,      6
17/07/20 ,   64.19 ,   64.18 ,   64.19 ,   64.07 ,   64.07 ,        261 ,      6
16/07/20 ,   63.96 ,   63.96 ,   63.96 ,   63.96 ,   63.96 ,         86 ,      1
15/07/20 ,   64.02 ,   64.08 ,   64.09 ,   64.02 ,   64.04 ,       1986 ,     16
14/07/20 ,   64.02 ,   63.97 ,   64.02 ,   63.97 ,   63.97 ,        211 ,      2
13/07/20 ,   64.03 ,   64.03 ,   64.05 ,   64.03 ,   64.03 ,        589 ,      4
10/07/20 ,   64.06 ,   64.01 ,   64.06 ,   63.96 ,   63.96 ,        106 ,      6
09/07/20 ,   63.90 ,   63.90 ,   63.90 ,   63.90 ,   63.90 ,         10 ,      1
08/07/20 ,   63.91 ,   63.90 ,   63.95 ,   63.89 ,   63.90 ,         44 ,      7
07/07/20 ,   63.98 ,   63.99 ,   64.05 ,   63.96 ,   64.05 ,        130 ,      7
06/07/20 ,   64.07 ,   64.06 ,   64.07 ,   64.06 ,   64.06 ,         82 ,      3
03/07/20 ,   64.07 ,   64.00 ,   64.09 ,   63.97 ,   63.97 ,        280 ,      7
02/07/20 ,   63.97 ,   63.94 ,   64.00 ,   63.93 ,   63.93 ,         28 ,      5
01/07/20 ,   63.92 ,   63.92 ,   63.92 ,   63.92 ,   63.92 ,       1652 ,      1
30/06/20 ,   63.91 ,   63.90 ,   63.91 ,   63.83 ,   63.83 ,       3047 ,      2
29/06/20 ,   63.82 ,   63.82 ,   63.82 ,   63.82 ,   63.82 ,         46 ,      1
26/06/20 ,   63.55 ,   63.54 ,   63.55 ,   63.46 ,   63.46 ,       7872 ,      2
25/06/20 ,   63.40 ,   63.40 ,   63.40 ,   63.40 ,   63.40 ,          0 ,      1
24/06/20 ,   63.42 ,   63.50 ,   63.51 ,   63.42 ,   63.51 ,      33833 ,      4
23/06/20 ,   61.90 ,   63.47 ,   63.53 ,   61.90 ,   63.47 ,      53008 ,      7
22/06/20 ,   63.48 ,   63.48 ,   63.49 ,   63.48 ,   63.49 ,       4728 ,      3
19/06/20 ,   63.52 ,   63.52 ,   63.52 ,   63.52 ,   63.52 ,          2 ,      1
17/06/20 ,   63.59 ,   63.58 ,   63.59 ,   63.54 ,   63.54 ,        372 ,      3
16/06/20 ,   63.59 ,   63.59 ,   63.59 ,   63.59 ,   63.59 ,         25 ,      1
15/06/20 ,   63.42 ,   63.43 ,   63.67 ,   63.42 ,   63.67 ,        303 ,      3
12/06/20 ,   63.56 ,   63.56 ,   63.62 ,   63.55 ,   63.55 ,        598 ,      4
10/06/20 ,   63.55 ,   63.43 ,   63.55 ,   63.43 ,   63.43 ,        556 ,      2
09/06/20 ,   63.38 ,   63.38 ,   63.39 ,   63.38 ,   63.38 ,       1841 ,      3
08/06/20 ,   63.43 ,   63.35 ,   63.43 ,   63.34 ,   63.34 ,        180 ,      5
05/06/20 ,   63.43 ,   63.41 ,   63.43 ,   63.33 ,   63.43 ,        115 ,      6
04/06/20 ,   63.44 ,   63.49 ,   63.50 ,   63.44 ,   63.49 ,        149 ,      6
03/06/20 ,   63.51 ,   63.54 ,   63.57 ,   63.51 ,   63.57 ,          2 ,      2
02/06/20 ,   63.41 ,   63.34 ,   63.41 ,   63.34 ,   63.34 ,        213 ,      2
01/06/20 ,   63.20 ,   63.20 ,   63.27 ,   63.20 ,   63.26 ,        175 ,      3
29/05/20 ,   63.20 ,   63.13 ,   63.20 ,   63.12 ,   63.12 ,        880 ,      5
28/05/20 ,   63.08 ,   63.08 ,   63.08 ,   63.08 ,   63.08 ,        305 ,      1
27/05/20 ,   63.01 ,   63.01 ,   63.01 ,   63.01 ,   63.01 ,        244 ,      1
25/05/20 ,   63.05 ,   63.05 ,   63.06 ,   63.05 ,   63.06 ,         11 ,      2
20/05/20 ,   62.56 ,   62.54 ,   62.56 ,   62.53 ,   62.53 ,        561 ,      3
18/05/20 ,   62.56 ,   62.52 ,   62.56 ,   62.52 ,   62.52 ,         91 ,      2
14/05/20 ,   62.19 ,   62.18 ,   62.19 ,   62.06 ,   62.06 ,        165 ,      2
13/05/20 ,   62.34 ,   62.32 ,   62.34 ,   62.26 ,   62.26 ,        193 ,      2
12/05/20 ,   62.27 ,   62.31 ,   62.77 ,   62.27 ,   62.77 ,        219 ,      3
11/05/20 ,   62.64 ,   62.64 ,   62.64 ,   62.64 ,   62.64 ,         10 ,      1
05/05/20 ,   62.41 ,   62.41 ,   62.41 ,   62.41 ,   62.41 ,       1016 ,      1
04/05/20 ,   62.18 ,   62.17 ,   62.23 ,   62.17 ,   62.17 ,       6133 ,      4
29/04/20 ,   62.21 ,   62.21 ,   62.21 ,   62.21 ,   62.21 ,       2034 ,      1
28/04/20 ,   62.16 ,   61.90 ,   62.16 ,   61.80 ,   61.82 ,        592 ,      5
27/04/20 ,   61.30 ,   61.38 ,   61.60 ,   61.30 ,   61.44 ,       3042 ,      6
24/04/20 ,   61.03 ,   61.11 ,   61.17 ,   61.03 ,   61.13 ,        499 ,     13
23/04/20 ,   62.61 ,   62.61 ,   62.76 ,   62.61 ,   62.76 ,       1018 ,      2
22/04/20 ,   62.93 ,   63.01 ,   63.03 ,   62.93 ,   63.03 ,       1139 ,      3
20/04/20 ,   62.88 ,   62.55 ,   62.92 ,   62.53 ,   62.53 ,        792 ,      4
17/04/20 ,   62.46 ,   62.46 ,   62.46 ,   62.46 ,   62.46 ,          0 ,      1
16/04/20 ,   62.49 ,   62.48 ,   62.49 ,   62.45 ,   62.45 ,        414 ,      2
13/04/20 ,   62.04 ,   61.96 ,   62.04 ,   61.90 ,   61.97 ,     205012 ,      6
09/04/20 ,   61.86 ,   61.84 ,   61.86 ,   61.82 ,   61.82 ,        361 ,      4
08/04/20 ,   61.61 ,   61.55 ,   61.61 ,   61.55 ,   61.55 ,        176 ,      2
06/04/20 ,   61.57 ,   61.57 ,   61.57 ,   61.57 ,   61.57 ,       8553 ,      1
03/04/20 ,   61.32 ,   61.33 ,   61.38 ,   61.32 ,   61.38 ,          6 ,      2
02/04/20 ,   61.48 ,   61.48 ,   61.48 ,   61.48 ,   61.48 ,         37 ,      4
31/03/20 ,   61.59 ,   61.59 ,   61.59 ,   61.59 ,   61.59 ,         10 ,      1
30/03/20 ,   61.54 ,   61.42 ,   61.54 ,   61.42 ,   61.42 ,       2265 ,      2
27/03/20 ,   61.30 ,   61.24 ,   61.30 ,   61.24 ,   61.24 ,         35 ,      2
25/03/20 ,   60.34 ,   60.34 ,   60.34 ,   60.34 ,   60.34 ,        101 ,      1
24/03/20 ,   59.92 ,   59.89 ,   59.92 ,   59.48 ,   59.48 ,      29343 ,     10
23/03/20 ,   59.48 ,   59.47 ,   59.48 ,   59.31 ,   59.46 ,      85272 ,      6
20/03/20 ,   59.70 ,   59.98 ,   59.99 ,   59.70 ,   59.99 ,       3348 ,      2
18/03/20 ,   60.82 ,   60.50 ,   60.82 ,   60.44 ,   60.44 ,         28 ,      2
17/03/20 ,   61.41 ,   61.41 ,   61.41 ,   61.41 ,   61.41 ,      14293 ,     10
16/03/20 ,   61.41 ,   61.41 ,   61.41 ,   61.41 ,   61.41 ,          5 ,      1
12/03/20 ,   61.90 ,   61.90 ,   61.90 ,   61.90 ,   61.90 ,        150 ,      4
11/03/20 ,   61.55 ,   61.55 ,   61.55 ,   61.55 ,   61.55 ,       7632 ,      3
10/03/20 ,   61.76 ,   61.76 ,   61.76 ,   61.76 ,   61.76 ,         98 ,      2
06/03/20 ,   61.98 ,   61.82 ,   61.98 ,   61.76 ,   61.76 ,        330 ,      4
04/03/20 ,   62.29 ,   62.25 ,   62.29 ,   62.25 ,   62.25 ,        214 ,      5
03/03/20 ,   62.21 ,   62.20 ,   62.21 ,   62.02 ,   62.03 ,        527 ,      3
02/03/20 ,   62.02 ,   61.96 ,   62.02 ,   61.88 ,   61.88 ,         63 ,      4
28/02/20 ,   61.66 ,   61.65 ,   61.75 ,   61.63 ,   61.63 ,      48663 ,      4
26/02/20 ,   61.65 ,   61.65 ,   61.65 ,   61.65 ,   61.65 ,         10 ,      1
21/02/20 ,   61.81 ,   61.81 ,   61.81 ,   61.81 ,   61.81 ,      17307 ,      3
20/02/20 ,   61.73 ,   61.68 ,   61.73 ,   61.68 ,   61.68 ,        163 ,      2
19/02/20 ,   61.73 ,   61.73 ,   61.73 ,   61.73 ,   61.73 ,        101 ,      1
18/02/20 ,   61.73 ,   61.73 ,   61.79 ,   61.73 ,   61.79 ,      76469 ,      3
17/02/20 ,   61.82 ,   61.81 ,   61.82 ,   61.80 ,   61.80 ,        183 ,      6
14/02/20 ,   61.68 ,   61.68 ,   61.68 ,   61.68 ,   61.68 ,         40 ,      1
13/02/20 ,   61.59 ,   61.59 ,   61.59 ,   61.59 ,   61.59 ,         96 ,      1
12/02/20 ,   61.66 ,   61.75 ,   61.90 ,   61.60 ,   61.60 ,         82 ,      3
11/02/20 ,   61.57 ,   61.56 ,   61.57 ,   61.55 ,   61.55 ,        101 ,      3
10/02/20 ,   61.52 ,   61.53 ,   61.54 ,   61.52 ,   61.54 ,        208 ,      3
07/02/20 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,       5597 ,      1
06/02/20 ,   61.48 ,   61.48 ,   61.48 ,   61.48 ,   61.48 ,       4956 ,      1
05/02/20 ,   61.51 ,   61.51 ,   61.51 ,   61.51 ,   61.51 ,          4 ,      1
04/02/20 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,          0 ,      1
03/02/20 ,   61.44 ,   61.43 ,   61.44 ,   61.43 ,   61.43 ,        152 ,      2
31/01/20 ,   61.39 ,   61.39 ,   61.39 ,   61.39 ,   61.39 ,         50 ,      1
30/01/20 ,   61.37 ,   61.37 ,   61.37 ,   61.37 ,   61.37 ,          2 ,      1
29/01/20 ,   61.42 ,   61.41 ,   61.42 ,   61.38 ,   61.41 ,      13493 ,      5
28/01/20 ,   61.28 ,   61.28 ,   61.29 ,   61.28 ,   61.29 ,         99 ,      2
27/01/20 ,   61.34 ,   61.33 ,   61.34 ,   61.32 ,   61.33 ,     105310 ,      8
23/01/20 ,   61.30 ,   61.30 ,   61.30 ,   61.30 ,   61.30 ,       2952 ,      3
21/01/20 ,   61.20 ,   61.18 ,   61.20 ,   61.13 ,   61.14 ,     104780 ,      8
20/01/20 ,   61.12 ,   61.16 ,   61.20 ,   61.12 ,   61.15 ,        727 ,      4
17/01/20 ,   61.13 ,   61.15 ,   61.16 ,   61.13 ,   61.16 ,       2155 ,      6
16/01/20 ,   61.04 ,   61.15 ,   61.16 ,   61.04 ,   61.16 ,       4374 ,      4
15/01/20 ,   61.17 ,   61.18 ,   61.19 ,   61.17 ,   61.17 ,      48961 ,      3
14/01/20 ,   61.09 ,   61.02 ,   61.09 ,   61.02 ,   61.02 ,       2375 ,      4
13/01/20 ,   61.02 ,   61.02 ,   61.02 ,   61.02 ,   61.02 ,        926 ,      4
10/01/20 ,   61.07 ,   61.07 ,   61.08 ,   61.07 ,   61.08 ,        626 ,      3
09/01/20 ,   61.08 ,   61.08 ,   61.08 ,   61.08 ,   61.08 ,         81 ,      1
08/01/20 ,   60.93 ,   60.92 ,   60.93 ,   60.90 ,   60.90 ,       8626 ,      2
07/01/20 ,   60.86 ,   60.86 ,   60.86 ,   60.86 ,   60.86 ,        449 ,      4
06/01/20 ,   60.87 ,   60.86 ,   60.87 ,   60.86 ,   60.86 ,       4942 ,      2
03/01/20 ,   60.88 ,   60.88 ,   60.88 ,   60.88 ,   60.88 ,         50 ,      1
02/01/20 ,   60.82 ,   60.82 ,   60.82 ,   60.82 ,   60.82 ,       4112 ,      3
30/12/19 ,   60.84 ,   60.83 ,   60.84 ,   60.71 ,   60.71 ,       2674 ,      4
27/12/19 ,   60.71 ,   60.72 ,   60.73 ,   60.71 ,   60.73 ,         35 ,      2
26/12/19 ,   60.72 ,   60.72 ,   60.72 ,   60.72 ,   60.72 ,        610 ,      1
23/12/19 ,   60.65 ,   60.64 ,   60.65 ,   60.64 ,   60.64 ,          2 ,      2
20/12/19 ,   60.61 ,   60.52 ,   60.61 ,   60.52 ,   60.52 ,     102050 ,      4
19/12/19 ,   60.64 ,   60.64 ,   60.64 ,   60.64 ,   60.64 ,        101 ,      1
17/12/19 ,   60.61 ,   60.61 ,   60.68 ,   60.61 ,   60.68 ,     102701 ,      4
16/12/19 ,   60.74 ,   60.74 ,   60.74 ,   60.74 ,   60.74 ,         46 ,      1
13/12/19 ,   60.80 ,   60.80 ,   60.82 ,   60.80 ,   60.82 ,        335 ,      2
12/12/19 ,   60.82 ,   60.81 ,   60.82 ,   60.80 ,   60.80 ,         91 ,      3
11/12/19 ,   60.76 ,   60.77 ,   60.83 ,   60.76 ,   60.83 ,      13571 ,      4
10/12/19 ,   60.78 ,   60.78 ,   60.78 ,   60.78 ,   60.78 ,        640 ,      3
06/12/19 ,   60.75 ,   60.75 ,   60.78 ,   60.75 ,   60.77 ,     107783 ,      6
05/12/19 ,   60.65 ,   60.65 ,   60.65 ,   60.65 ,   60.65 ,          2 ,      1
04/12/19 ,   60.72 ,   60.65 ,   60.72 ,   60.65 ,   60.65 ,     666451 ,      3
03/12/19 ,   60.59 ,   60.59 ,   60.59 ,   60.59 ,   60.59 ,       1972 ,      1
02/12/19 ,   60.51 ,   60.51 ,   60.51 ,   60.51 ,   60.51 ,         50 ,      1
29/11/19 ,   60.51 ,   60.51 ,   60.51 ,   60.51 ,   60.51 ,         30 ,      1
28/11/19 ,   60.49 ,   60.47 ,   60.49 ,   60.32 ,   60.32 ,       1537 ,      3
27/11/19 ,   60.32 ,   60.33 ,   60.37 ,   60.25 ,   60.37 ,       2983 ,      4
26/11/19 ,   60.37 ,   60.34 ,   60.38 ,   60.31 ,   60.38 ,       6072 ,      7
25/11/19 ,   60.59 ,   60.59 ,   60.59 ,   60.59 ,   60.59 ,         17 ,      1
22/11/19 ,   60.56 ,   60.56 ,   60.56 ,   60.56 ,   60.56 ,         15 ,      1
21/11/19 ,   60.45 ,   60.51 ,   60.52 ,   60.45 ,   60.51 ,      15997 ,      5
19/11/19 ,   60.58 ,   60.64 ,   60.64 ,   60.58 ,   60.64 ,       8834 ,      4
18/11/19 ,   60.52 ,   60.62 ,   60.65 ,   60.52 ,   60.65 ,         10 ,      5
14/11/19 ,   60.65 ,   60.65 ,   60.65 ,   60.65 ,   60.65 ,        164 ,      1
13/11/19 ,   60.56 ,   60.55 ,   60.56 ,   60.55 ,   60.55 ,     203483 ,      3
12/11/19 ,   60.64 ,   60.64 ,   60.64 ,   60.59 ,   60.64 ,         51 ,      3
11/11/19 ,   60.75 ,   60.61 ,   60.75 ,   59.59 ,   59.59 ,        512 ,      6
08/11/19 ,   60.64 ,   60.64 ,   60.66 ,   60.63 ,   60.63 ,       2852 ,      6
07/11/19 ,   60.64 ,   60.72 ,   60.73 ,   60.64 ,   60.73 ,       2633 ,      6
06/11/19 ,   60.81 ,   60.84 ,   60.89 ,   60.81 ,   60.82 ,       5464 ,     11
05/11/19 ,   60.80 ,   60.82 ,   60.83 ,   60.80 ,   60.80 ,       1740 ,      5
04/11/19 ,   60.89 ,   60.90 ,   60.95 ,   60.89 ,   60.95 ,        631 ,      8
01/11/19 ,   60.95 ,   60.93 ,   60.96 ,   60.88 ,   60.92 ,       3358 ,      5
31/10/19 ,   60.92 ,   60.91 ,   60.92 ,   60.88 ,   60.92 ,        895 ,      8
30/10/19 ,   60.92 ,   60.86 ,   60.92 ,   60.86 ,   60.88 ,       2615 ,      8
29/10/19 ,   60.91 ,   60.88 ,   60.91 ,   60.87 ,   60.87 ,       4438 ,      7
28/10/19 ,   60.90 ,   60.84 ,   60.90 ,   60.84 ,   60.84 ,       1318 ,      7
25/10/19 ,   60.84 ,   60.81 ,   60.84 ,   60.79 ,   60.82 ,       6992 ,     12
24/10/19 ,   60.77 ,   60.79 ,   60.85 ,   60.77 ,   60.85 ,       2158 ,      8
23/10/19 ,   60.77 ,   60.82 ,   61.33 ,   60.65 ,   61.33 ,       3567 ,      8
22/10/19 ,   60.67 ,   60.73 ,   60.76 ,   60.67 ,   60.76 ,       5654 ,      4
21/10/19 ,   60.78 ,   60.74 ,   60.78 ,   60.70 ,   60.76 ,       6211 ,     12
18/10/19 ,   60.73 ,   60.68 ,   60.73 ,   60.68 ,   60.68 ,       1787 ,      7
17/10/19 ,   60.76 ,   60.73 ,   60.76 ,   60.66 ,   60.66 ,       1378 ,      6
16/10/19 ,   60.61 ,   60.51 ,   60.61 ,   60.48 ,   60.48 ,       6588 ,      6
15/10/19 ,   60.48 ,   60.49 ,   60.50 ,   60.42 ,   60.50 ,       4421 ,      8
14/10/19 ,   60.58 ,   60.56 ,   60.59 ,   60.54 ,   60.58 ,        178 ,      8
11/10/19 ,   60.53 ,   60.49 ,   60.53 ,   60.42 ,   60.42 ,       5322 ,      7
10/10/19 ,   60.28 ,   60.27 ,   60.29 ,   60.27 ,   60.28 ,       6893 ,      9
09/10/19 ,   60.14 ,   60.14 ,   60.14 ,   60.14 ,   60.14 ,       2035 ,      3
07/10/19 ,   59.61 ,   59.65 ,   59.69 ,   59.60 ,   59.62 ,       5531 ,      7
04/10/19 ,   59.65 ,   59.65 ,   59.67 ,   59.65 ,   59.66 ,      21260 ,     10
03/10/19 ,   59.64 ,   59.64 ,   59.64 ,   59.64 ,   59.64 ,       2682 ,      3
02/10/19 ,   59.51 ,   59.48 ,   59.51 ,   59.48 ,   59.50 ,       2097 ,      5
01/10/19 ,   59.53 ,   59.52 ,   59.53 ,   59.46 ,   59.46 ,       1174 ,      7
30/09/19 ,   59.53 ,   59.52 ,   59.55 ,   59.52 ,   59.53 ,       7081 ,     13
27/09/19 ,   59.47 ,   59.46 ,   59.47 ,   59.46 ,   59.47 ,       7245 ,      8
26/09/19 ,   59.44 ,   59.44 ,   59.46 ,   59.44 ,   59.45 ,       4842 ,     12
25/09/19 ,   59.41 ,   59.38 ,   59.41 ,   59.32 ,   59.32 ,       5324 ,     16
24/09/19 ,   59.32 ,   59.24 ,   59.32 ,   59.16 ,   59.29 ,      11134 ,     32
23/09/19 ,   59.26 ,   59.26 ,   59.26 ,   59.26 ,   59.26 ,       3547 ,      3