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

06/03/26 ,  100.33 ,  100.75 ,  102.31 ,  100.01 ,  101.62 ,     120194 ,   6592
05/03/26 ,  103.35 ,  103.72 ,  104.76 ,  103.00 ,  104.40 ,      42003 ,   3645
04/03/26 ,  104.40 ,  104.23 ,  104.89 ,  103.65 ,  103.92 ,      27472 ,   1507
03/03/26 ,  103.51 ,  103.42 ,  103.98 ,  102.80 ,  103.00 ,      40298 ,   5441
02/03/26 ,  103.00 ,  102.79 ,  103.30 ,  102.18 ,  103.30 ,      39329 ,   5711
27/02/26 ,  102.49 ,  101.96 ,  102.49 ,  101.64 ,  101.67 ,      28882 ,   3439
26/02/26 ,  101.41 ,  101.80 ,  102.65 ,  101.39 ,  102.09 ,      34613 ,   7819
25/02/26 ,  101.98 ,  101.48 ,  101.99 ,  101.20 ,  101.48 ,      34815 ,   3784
24/02/26 ,  101.06 ,  101.30 ,  101.59 ,  100.94 ,  101.19 ,      26604 ,   4739
23/02/26 ,  101.19 ,  100.95 ,  101.19 ,  100.61 ,  101.05 ,      34458 ,   6228
20/02/26 ,  100.89 ,  100.63 ,  101.07 ,   99.86 ,  100.20 ,      31547 ,  10049
19/02/26 ,  100.59 ,  100.38 ,  100.70 ,   99.91 ,  100.58 ,      30621 ,   7363
18/02/26 ,  100.58 ,  100.60 ,  100.81 ,  100.11 ,  100.70 ,      19629 ,   2342
13/02/26 ,  100.81 ,  100.54 ,  100.84 ,  100.00 ,  100.13 ,      36460 ,   5262
12/02/26 ,   99.89 ,  100.03 ,  100.56 ,   99.82 ,  100.00 ,      33002 ,   4616
11/02/26 ,  100.00 ,   99.80 ,  100.39 ,   98.97 ,   98.97 ,      38282 ,   4871
10/02/26 ,   99.03 ,   99.21 ,   99.45 ,   98.92 ,   99.41 ,      28349 ,   4008
09/02/26 ,   99.45 ,   99.38 ,  100.09 ,   99.22 ,  100.09 ,      21440 ,   4483
06/02/26 ,   99.67 ,   99.41 ,  100.09 ,   99.11 ,   99.35 ,      22013 ,   3161
05/02/26 ,   99.22 ,   99.32 ,   99.90 ,   99.20 ,   99.83 ,      26925 ,   5389
04/02/26 ,   99.32 ,   99.53 ,  100.37 ,   99.32 ,  100.19 ,      29216 ,   3101
03/02/26 ,  100.39 ,   99.98 ,  100.43 ,   99.47 ,   99.97 ,      44921 ,   6890
02/02/26 ,   99.93 ,  100.08 ,  101.12 ,   99.66 ,  101.05 ,      45799 ,   7148
30/01/26 ,  101.04 ,  100.40 ,  101.08 ,   99.99 ,  100.72 ,      38358 ,   9247
29/01/26 ,  100.73 ,  100.25 ,  101.35 ,   99.93 ,  101.35 ,      40117 ,   6661
28/01/26 ,  101.09 ,  100.58 ,  101.39 ,  100.12 ,  101.39 ,      38366 ,   8819
27/01/26 ,  101.13 ,  100.57 ,  101.34 ,  100.07 ,  100.79 ,      30819 ,   5068
26/01/26 ,  100.79 ,  100.40 ,  101.24 ,   99.67 ,  101.24 ,      33080 ,   6122
23/01/26 ,  101.24 ,  100.44 ,  101.24 ,   99.67 ,  100.21 ,      30337 ,   6725
22/01/26 ,   99.94 ,  100.49 ,  100.99 ,   99.94 ,  100.89 ,      26430 ,   6246
21/01/26 ,  100.89 ,  100.57 ,  101.04 ,  100.15 ,  100.40 ,      27871 ,   4331
20/01/26 ,  100.40 ,   99.78 ,  100.42 ,   98.82 ,  100.06 ,      22066 ,   6641
19/01/26 ,   99.64 ,   99.85 ,  100.69 ,   99.26 ,  100.11 ,      36623 ,   7059
16/01/26 ,  100.11 ,  100.07 ,  100.53 ,   99.04 ,   99.41 ,      30427 ,   8740
15/01/26 ,   99.41 ,   99.00 ,   99.41 ,   98.27 ,   98.84 ,      26793 ,   3587
14/01/26 ,   98.84 ,   98.42 ,   98.84 ,   97.94 ,   98.43 ,      27126 ,   6222
13/01/26 ,   98.25 ,   98.08 ,   98.53 ,   97.52 ,   98.16 ,      25852 ,   4143
12/01/26 ,   98.16 ,   97.98 ,   98.43 ,   97.61 ,   98.17 ,      22841 ,   6721
09/01/26 ,   98.13 ,   97.45 ,   98.13 ,   97.24 ,   97.75 ,      22249 ,   4599
08/01/26 ,   97.75 ,   97.35 ,   97.75 ,   97.15 ,   97.43 ,      19498 ,   3873
07/01/26 ,   97.43 ,   97.54 ,   97.81 ,   97.26 ,   97.45 ,      17934 ,   2550
06/01/26 ,   97.45 ,   97.87 ,   98.58 ,   97.45 ,   98.43 ,      19711 ,   3490
05/01/26 ,   97.94 ,   98.16 ,   98.84 ,   97.61 ,   98.84 ,      26226 ,   3198
02/01/26 ,   98.15 ,   98.26 ,   99.03 ,   97.49 ,   98.93 ,      38284 ,   8036
30/12/25 ,   97.21 ,   97.87 ,   98.68 ,   97.21 ,   98.13 ,      39757 ,   7911
29/12/25 ,   98.18 ,   97.87 ,   98.42 ,   97.29 ,   98.38 ,      37613 ,   5120
26/12/25 ,   98.38 ,   97.91 ,   98.90 ,   97.00 ,   97.43 ,      18695 ,   4226
23/12/25 ,   97.33 ,   96.96 ,   97.33 ,   96.70 ,   97.11 ,      22492 ,   3652
22/12/25 ,   96.99 ,   96.58 ,   97.11 ,   95.74 ,   96.72 ,      43351 ,   6501
19/12/25 ,   96.72 ,   96.54 ,   96.72 ,   95.76 ,   96.44 ,     134508 ,   7901
18/12/25 ,   96.44 ,   96.16 ,   96.44 ,   95.74 ,   96.20 ,      24283 ,   4259
17/12/25 ,   96.20 ,   96.11 ,   96.37 ,   95.34 ,   95.93 ,      93955 ,   7199
16/12/25 ,   95.93 ,   95.99 ,   96.42 ,   95.54 ,   96.24 ,      23557 ,   4580
15/12/25 ,   96.24 ,   95.60 ,   96.54 ,   95.05 ,   95.71 ,      55413 ,   9798
12/12/25 ,   95.71 ,   95.08 ,   95.71 ,   94.87 ,   95.69 ,      96235 ,   7979
11/12/25 ,   94.81 ,   94.83 ,   95.57 ,   93.73 ,   94.19 ,      35062 ,   5182
10/12/25 ,   94.19 ,   93.96 ,   94.47 ,   93.18 ,   94.45 ,      35123 ,   9425
09/12/25 ,   94.57 ,   95.14 ,   95.54 ,   94.43 ,   95.42 ,      43834 ,   4384
08/12/25 ,   95.24 ,   95.33 ,   95.71 ,   94.60 ,   95.12 ,      41186 ,   4011
05/12/25 ,   95.02 ,   94.86 ,   96.08 ,   93.45 ,   94.58 ,     150001 ,   6912
04/12/25 ,   94.87 ,   94.21 ,   95.24 ,   92.63 ,   92.63 ,      35227 ,   5058
03/12/25 ,   92.63 ,   93.10 ,   93.54 ,   92.41 ,   92.55 ,      23601 ,   3017
02/12/25 ,   92.55 ,   92.84 ,   93.80 ,   92.25 ,   92.40 ,      37952 ,   7066
01/12/25 ,   92.31 ,   92.34 ,   93.29 ,   91.85 ,   92.08 ,      42218 ,   5752
28/11/25 ,   92.08 ,   92.47 ,   92.79 ,   91.72 ,   92.53 ,      34658 ,   7108
27/11/25 ,   92.50 ,   91.73 ,   92.96 ,   90.10 ,   90.20 ,      44517 ,   3856
26/11/25 ,   89.13 ,   89.63 ,   90.27 ,   88.93 ,   89.95 ,      22773 ,   3372
25/11/25 ,   89.61 ,   89.22 ,   89.95 ,   88.63 ,   89.13 ,      29429 ,   6444
24/11/25 ,   89.12 ,   89.13 ,   89.78 ,   89.01 ,   89.35 ,     119737 ,   5139
21/11/25 ,   89.36 ,   89.58 ,   89.91 ,   89.30 ,   89.74 ,      16942 ,   3182
19/11/25 ,   89.53 ,   89.22 ,   89.88 ,   88.74 ,   88.74 ,      25615 ,   4857
18/11/25 ,   88.74 ,   88.62 ,   89.01 ,   88.35 ,   88.97 ,      24299 ,   3292
17/11/25 ,   88.78 ,   89.00 ,   89.36 ,   88.63 ,   89.36 ,      24034 ,   4600
14/11/25 ,   89.36 ,   88.53 ,   89.43 ,   87.84 ,   88.04 ,      29221 ,   5759
13/11/25 ,   87.73 ,   87.52 ,   88.03 ,   87.27 ,   88.03 ,      20571 ,   3622
12/11/25 ,   88.03 ,   87.36 ,   88.04 ,   86.72 ,   87.11 ,      24044 ,   3670
11/11/25 ,   86.70 ,   86.92 ,   87.27 ,   86.69 ,   86.92 ,      19850 ,   3342
10/11/25 ,   87.27 ,   87.21 ,   87.60 ,   86.72 ,   87.07 ,      24574 ,   5053
07/11/25 ,   86.67 ,   86.98 ,   87.70 ,   86.61 ,   87.25 ,      29226 ,   3967
06/11/25 ,   87.27 ,   86.56 ,   87.63 ,   85.04 ,   86.25 ,      49088 ,   4717
05/11/25 ,   85.77 ,   85.90 ,   86.72 ,   85.43 ,   86.47 ,      28908 ,   4658
04/11/25 ,   86.47 ,   86.27 ,   87.14 ,   85.86 ,   87.13 ,      53488 ,   7459
03/11/25 ,   87.13 ,   86.72 ,   87.73 ,   85.70 ,   87.34 ,      62061 ,   6567
31/10/25 ,   87.92 ,   87.77 ,   88.09 ,   87.19 ,   87.50 ,      21472 ,   5808
30/10/25 ,   87.43 ,   86.99 ,   87.50 ,   86.61 ,   87.05 ,      24121 ,   3908
29/10/25 ,   86.61 ,   86.77 ,   87.54 ,   86.03 ,   87.47 ,      52232 ,   7593
28/10/25 ,   87.54 ,   87.09 ,   87.54 ,   86.68 ,   87.37 ,      22524 ,   4481
27/10/25 ,   87.54 ,   86.42 ,   87.56 ,   85.14 ,   85.33 ,      40241 ,   5974
24/10/25 ,   85.38 ,   85.16 ,   85.49 ,   84.88 ,   85.23 ,      25549 ,   3002
23/10/25 ,   85.31 ,   85.15 ,   85.32 ,   84.91 ,   84.91 ,      24863 ,   4145
22/10/25 ,   84.92 ,   85.16 ,   85.33 ,   84.90 ,   85.10 ,      18676 ,   4187
21/10/25 ,   85.10 ,   84.95 ,   85.33 ,   84.35 ,   84.49 ,      24338 ,   5571
20/10/25 ,   84.65 ,   84.57 ,   84.76 ,   84.46 ,   84.76 ,      21014 ,   3159
17/10/25 ,   84.76 ,   84.82 ,   85.33 ,   84.54 ,   85.24 ,      25866 ,   4606
16/10/25 ,   85.24 ,   85.41 ,   86.02 ,   84.66 ,   85.33 ,      64884 ,   4016
15/10/25 ,   85.33 ,   85.13 ,   85.77 ,   84.22 ,   84.52 ,      27900 ,   4951
14/10/25 ,   84.16 ,   84.43 ,   84.95 ,   84.08 ,   84.50 ,      22718 ,   2649
13/10/25 ,   84.50 ,   84.37 ,   84.89 ,   83.56 ,   83.67 ,      25860 ,   3254
10/10/25 ,   83.83 ,   83.41 ,   83.88 ,   82.92 ,   82.93 ,      21403 ,   2558
09/10/25 ,   82.93 ,   83.25 ,   83.59 ,   82.82 ,   82.86 ,      22802 ,   4606
08/10/25 ,   83.22 ,   82.97 ,   83.53 ,   82.52 ,   82.73 ,      23462 ,   3652
07/10/25 ,   82.73 ,   82.73 ,   83.21 ,   82.34 ,   82.54 ,      23958 ,   3350
06/10/25 ,   82.25 ,   82.52 ,   82.81 ,   82.25 ,   82.72 ,      24255 ,   3094
03/10/25 ,   82.34 ,   82.52 ,   82.81 ,   82.31 ,   82.81 ,      21119 ,   2775
02/10/25 ,   82.83 ,   82.68 ,   83.60 ,   82.26 ,   83.60 ,      26750 ,   3787
01/10/25 ,   83.22 ,   83.87 ,   85.09 ,   82.34 ,   84.83 ,      25344 ,   3805
30/09/25 ,   84.58 ,   83.88 ,   84.59 ,   83.39 ,   83.90 ,      19133 ,   2455
29/09/25 ,   83.90 ,   83.61 ,   84.07 ,   82.92 ,   84.07 ,      32633 ,   5053
26/09/25 ,   83.79 ,   83.99 ,   84.43 ,   83.78 ,   84.43 ,      20839 ,   3191
25/09/25 ,   84.44 ,   84.45 ,   85.05 ,   84.17 ,   85.05 ,      17659 ,   2861
24/09/25 ,   84.29 ,   84.30 ,   84.73 ,   83.99 ,   84.44 ,      19375 ,   1840
23/09/25 ,   84.44 ,   83.97 ,   84.44 ,   83.44 ,   84.03 ,      18832 ,   2480
22/09/25 ,   84.03 ,   83.89 ,   84.38 ,   83.43 ,   83.82 ,      22510 ,   4179
19/09/25 ,   83.82 ,   83.95 ,   84.25 ,   83.45 ,   83.64 ,      18602 ,   2508
18/09/25 ,   83.43 ,   83.52 ,   83.77 ,   83.30 ,   83.30 ,      21815 ,   3212
17/09/25 ,   83.35 ,   83.21 ,   83.48 ,   82.82 ,   82.99 ,      19032 ,   3261
16/09/25 ,   83.00 ,   83.17 ,   83.63 ,   83.00 ,   83.25 ,      22387 ,   3035
15/09/25 ,   83.25 ,   83.31 ,   83.87 ,   83.00 ,   83.45 ,      32197 ,   4211
12/09/25 ,   83.45 ,   83.44 ,   83.92 ,   83.09 ,   83.44 ,      21526 ,   2529
11/09/25 ,   83.44 ,   83.54 ,   84.24 ,   83.14 ,   84.24 ,      20313 ,   3349
10/09/25 ,   83.96 ,   83.52 ,   84.33 ,   82.54 ,   83.00 ,      17719 ,   3626
09/09/25 ,   83.00 ,   82.27 ,   83.17 ,   81.77 ,   81.85 ,      18736 ,   1951
08/09/25 ,   81.71 ,   81.39 ,   82.37 ,   80.10 ,   80.10 ,      26482 ,   2597
05/09/25 ,   80.91 ,   80.15 ,   81.00 ,   79.39 ,   79.39 ,      28153 ,   3980
04/09/25 ,   79.49 ,   79.89 ,   80.57 ,   79.43 ,   80.00 ,      18958 ,   2429
03/09/25 ,   80.00 ,   79.69 ,   81.00 ,   78.82 ,   79.05 ,      39676 ,   2914
02/09/25 ,   79.07 ,   78.84 ,   79.88 ,   78.29 ,   78.83 ,      25468 ,   5805
01/09/25 ,   80.11 ,   79.62 ,   80.71 ,   78.44 ,   79.99 ,      41235 ,   4128
29/08/25 ,   79.37 ,   79.40 ,   79.86 ,   78.50 ,   78.52 ,      25175 ,   2152
28/08/25 ,   78.50 ,   77.98 ,   78.51 ,   76.96 ,   76.96 ,      13227 ,   1964
27/08/25 ,   76.96 ,   76.67 ,   77.05 ,   76.26 ,   77.05 ,      20590 ,   1872
26/08/25 ,   76.48 ,   76.65 ,   77.02 ,   76.35 ,   76.62 ,      18969 ,   1487
25/08/25 ,   76.83 ,   76.81 ,   77.01 ,   76.46 ,   76.52 ,      14598 ,   3321
22/08/25 ,   76.35 ,   76.36 ,   76.81 ,   75.96 ,   76.26 ,      14911 ,   2096
21/08/25 ,   76.30 ,   76.19 ,   76.83 ,   75.87 ,   76.44 ,      14917 ,   1693
20/08/25 ,   76.26 ,   76.36 ,   76.94 ,   76.20 ,   76.33 ,      12702 ,   1156
19/08/25 ,   76.33 ,   76.37 ,   77.06 ,   76.24 ,   76.24 ,      13896 ,   2083
18/08/25 ,   76.37 ,   76.31 ,   77.10 ,   75.96 ,   76.61 ,      22221 ,   2746
15/08/25 ,   76.61 ,   75.89 ,   76.61 ,   75.23 ,   75.68 ,      26847 ,   3408
14/08/25 ,   75.16 ,   75.16 ,   75.56 ,   74.97 ,   74.97 ,      16822 ,   2088
13/08/25 ,   74.97 ,   74.99 ,   75.22 ,   74.86 ,   75.14 ,      12340 ,   2046
12/08/25 ,   75.14 ,   75.17 ,   75.42 ,   74.96 ,   75.22 ,      13512 ,   2376
11/08/25 ,   74.90 ,   75.13 ,   75.97 ,   74.80 ,   75.87 ,      21780 ,   3787
08/08/25 ,   75.22 ,   75.51 ,   76.20 ,   75.15 ,   75.22 ,      18340 ,   3578
07/08/25 ,   75.14 ,   75.72 ,   76.53 ,   75.13 ,   75.99 ,      20948 ,   3401
06/08/25 ,   75.72 ,   75.79 ,   76.38 ,   75.24 ,   75.88 ,      28895 ,   4792
05/08/25 ,   75.75 ,   76.08 ,   77.48 ,   75.75 ,   77.48 ,      13076 ,   1496
04/08/25 ,   76.47 ,   76.41 ,   77.28 ,   75.88 ,   76.82 ,      26258 ,   4465
01/08/25 ,   76.76 ,   76.84 ,   77.65 ,   76.10 ,   77.19 ,      20100 ,   3507
31/07/25 ,   76.87 ,   76.08 ,   76.88 ,   75.48 ,   75.77 ,      26307 ,   2489
30/07/25 ,   75.32 ,   75.76 ,   76.59 ,   75.06 ,   76.59 ,      20428 ,   2800
29/07/25 ,   76.16 ,   76.30 ,   76.86 ,   76.00 ,   76.23 ,      18084 ,   3670
28/07/25 ,   77.06 ,   76.43 ,   77.06 ,   76.02 ,   76.44 ,      19401 ,   1933
25/07/25 ,   76.43 ,   76.25 ,   76.73 ,   75.99 ,   76.73 ,      17617 ,   2238
24/07/25 ,   76.73 ,   76.52 ,   77.07 ,   76.16 ,   76.69 ,      12615 ,   1084
23/07/25 ,   76.88 ,   76.71 ,   77.19 ,   76.26 ,   77.19 ,      12029 ,   1301
22/07/25 ,   77.19 ,   77.27 ,   77.65 ,   76.82 ,   77.08 ,      13213 ,   2153
21/07/25 ,   77.08 ,   77.66 ,   77.98 ,   77.08 ,   77.84 ,      18219 ,   1895
18/07/25 ,   77.84 ,   77.47 ,   77.96 ,   75.95 ,   77.44 ,      17603 ,   2725
17/07/25 ,   77.44 ,   77.48 ,   77.80 ,   77.07 ,   77.65 ,      15595 ,   3324
16/07/25 ,   77.65 ,   77.56 ,   78.04 ,   77.03 ,   77.36 ,      14450 ,   1898
15/07/25 ,   77.45 ,   77.42 ,   78.22 ,   76.91 ,   78.05 ,      18001 ,   4475
14/07/25 ,   78.05 ,   77.95 ,   78.22 ,   77.58 ,   77.82 ,      13842 ,   3275
11/07/25 ,   77.95 ,   77.82 ,   77.97 ,   77.50 ,   77.55 ,      16596 ,   2382
10/07/25 ,   77.64 ,   76.74 ,   77.73 ,   76.21 ,   76.70 ,      15829 ,   3915
09/07/25 ,   77.15 ,   77.05 ,   77.72 ,   76.64 ,   77.46 ,      17231 ,   4286
08/07/25 ,   77.46 ,   77.50 ,   77.92 ,   77.18 ,   77.41 ,      13194 ,   4403
07/07/25 ,   77.41 ,   77.65 ,   78.22 ,   77.04 ,   78.05 ,      24142 ,   6649
04/07/25 ,   77.98 ,   77.79 ,   78.11 ,   77.36 ,   77.78 ,      15293 ,   5196
03/07/25 ,   77.64 ,   77.58 ,   78.24 ,   77.17 ,   77.64 ,      16315 ,   4836
02/07/25 ,   77.48 ,   77.44 ,   78.67 ,   76.92 ,   78.48 ,      33517 ,   6127
01/07/25 ,   78.42 ,   78.59 ,   80.09 ,   78.21 ,   79.70 ,      25294 ,   5677
30/06/25 ,   79.82 ,   79.13 ,   80.19 ,   78.07 ,   79.32 ,      47861 ,   4674
27/06/25 ,   79.30 ,   78.25 ,   79.32 ,   77.20 ,   77.84 ,      20412 ,   5020
26/06/25 ,   77.84 ,   77.31 ,   78.05 ,   76.86 ,   77.48 ,      14177 ,   4341
25/06/25 ,   77.48 ,   78.06 ,   78.82 ,   77.48 ,   77.93 ,      13563 ,   2095
24/06/25 ,   77.93 ,   77.74 ,   78.09 ,   77.05 ,   77.55 ,      12735 ,   2256
23/06/25 ,   77.56 ,   77.25 ,   78.12 ,   76.47 ,   77.28 ,      29304 ,   3372
20/06/25 ,   77.29 ,   77.85 ,   78.59 ,   77.23 ,   78.30 ,      20650 ,   3845
18/06/25 ,   78.60 ,   78.63 ,   79.21 ,   78.05 ,   78.53 ,      21458 ,   2342
17/06/25 ,   78.01 ,   78.36 ,   78.59 ,   77.99 ,   77.99 ,      17088 ,   3929
16/06/25 ,   78.40 ,   78.26 ,   78.59 ,   77.75 ,   77.92 ,      21503 ,   2895
13/06/25 ,   78.17 ,   77.30 ,   79.04 ,   75.93 ,   76.27 ,      36317 ,   5748
12/06/25 ,   76.26 ,   75.74 ,   76.27 ,   75.10 ,   75.79 ,      26311 ,   3768
11/06/25 ,   76.27 ,   76.36 ,   77.58 ,   75.91 ,   76.98 ,      14545 ,   2355
10/06/25 ,   76.37 ,   76.32 ,   77.57 ,   76.03 ,   76.81 ,      15045 ,   2577
09/06/25 ,   76.77 ,   77.42 ,   78.07 ,   76.77 ,   77.65 ,      17724 ,   2890
06/06/25 ,   78.17 ,   78.82 ,   79.48 ,   77.76 ,   79.46 ,      28303 ,   3312
05/06/25 ,   79.48 ,   79.49 ,   79.79 ,   79.22 ,   79.79 ,      18982 ,   2928
04/06/25 ,   79.23 ,   79.07 ,   79.51 ,   78.77 ,   79.16 ,      16203 ,   3678
03/06/25 ,   79.18 ,   78.82 ,   79.59 ,   78.23 ,   79.34 ,      39653 ,   7294
02/06/25 ,   79.30 ,   79.56 ,   80.83 ,   79.15 ,   80.44 ,      24534 ,   2967
30/05/25 ,   80.21 ,   79.53 ,   80.22 ,   79.15 ,   80.16 ,      20435 ,   2755
29/05/25 ,   79.54 ,   79.49 ,   80.12 ,   78.89 ,   79.09 ,      22498 ,   5084
28/05/25 ,   78.86 ,   78.79 ,   78.88 ,   78.51 ,   78.70 ,      12621 ,   2121
27/05/25 ,   78.79 ,   78.99 ,   79.60 ,   78.42 ,   79.31 ,      16718 ,   4117
26/05/25 ,   79.33 ,   79.17 ,   79.58 ,   78.87 ,   79.33 ,      13606 ,   2158
23/05/25 ,   79.58 ,   79.21 ,   79.80 ,   78.70 ,   79.53 ,      18642 ,   2802
22/05/25 ,   79.53 ,   79.58 ,   80.14 ,   79.37 ,   79.73 ,       8002 ,   1189
21/05/25 ,   79.67 ,   79.63 ,   80.11 ,   79.32 ,   79.53 ,      10698 ,   1604
20/05/25 ,   79.53 ,   79.65 ,   80.14 ,   78.89 ,   79.63 ,      18722 ,   4574
19/05/25 ,   79.53 ,   79.45 ,   79.67 ,   78.81 ,   79.43 ,      13361 ,   2423
16/05/25 ,   79.43 ,   79.38 ,   79.78 ,   79.08 ,   79.54 ,      11408 ,   2182
15/05/25 ,   79.54 ,   79.31 ,   79.54 ,   78.89 ,   79.22 ,      14735 ,   3586
14/05/25 ,   79.22 ,   79.07 ,   79.52 ,   78.70 ,   79.23 ,      11226 ,   2702
13/05/25 ,   79.23 ,   79.31 ,   79.67 ,   79.14 ,   79.32 ,      16326 ,   3568
12/05/25 ,   79.32 ,   79.61 ,   80.61 ,   78.97 ,   79.88 ,      35984 ,  10472
09/05/25 ,   79.56 ,   79.33 ,   80.05 ,   78.59 ,   79.26 ,      22147 ,   2959
08/05/25 ,   79.60 ,   79.31 ,   80.13 ,   78.97 ,   79.69 ,      15570 ,   2645
07/05/25 ,   79.30 ,   79.22 ,   79.66 ,   78.66 ,   79.06 ,      18541 ,   4028
06/05/25 ,   78.51 ,   78.89 ,   79.69 ,   78.24 ,   79.63 ,      24580 ,   3906
05/05/25 ,   79.78 ,   79.34 ,   80.42 ,   78.65 ,   80.42 ,      29380 ,   4967
02/05/25 ,   79.70 ,   80.19 ,   81.13 ,   79.37 ,   80.78 ,      27389 ,   6246
30/04/25 ,   80.74 ,   80.14 ,   81.20 ,   79.02 ,   80.10 ,      18189 ,   3078
29/04/25 ,   79.99 ,   79.52 ,   80.53 ,   78.73 ,   79.07 ,      21576 ,   4079
28/04/25 ,   79.63 ,   78.55 ,   79.64 ,   76.64 ,   76.84 ,      31953 ,   5614
25/04/25 ,   76.79 ,   76.58 ,   77.15 ,   76.27 ,   76.88 ,      24947 ,   3158
24/04/25 ,   76.35 ,   76.94 ,   77.62 ,   75.97 ,   76.44 ,      19015 ,   2362
23/04/25 ,   76.71 ,   77.01 ,   77.35 ,   76.46 ,   76.86 ,      15829 ,   2336
22/04/25 ,   76.86 ,   76.45 ,   77.14 ,   74.79 ,   75.08 ,      19532 ,   3842
17/04/25 ,   75.08 ,   75.32 ,   75.97 ,   74.64 ,   74.74 ,      17389 ,   2313
16/04/25 ,   74.94 ,   75.23 ,   75.55 ,   74.68 ,   74.68 ,      17099 ,   2883
15/04/25 ,   74.66 ,   74.02 ,   74.99 ,   73.24 ,   73.45 ,      14608 ,   2832
14/04/25 ,   73.47 ,   73.31 ,   73.92 ,   71.81 ,   72.10 ,      19440 ,   3155
11/04/25 ,   72.40 ,   72.28 ,   72.97 ,   71.73 ,   72.13 ,      13165 ,   3552
10/04/25 ,   72.31 ,   72.10 ,   72.57 ,   71.55 ,   71.99 ,      12087 ,   2043
09/04/25 ,   71.28 ,   70.59 ,   71.31 ,   70.35 ,   70.57 ,      50769 ,   3404
08/04/25 ,   71.02 ,   71.38 ,   72.65 ,   70.63 ,   71.85 ,      25774 ,   4656
07/04/25 ,   71.41 ,   71.07 ,   73.24 ,   69.98 ,   72.91 ,      34787 ,   3755
04/04/25 ,   72.91 ,   72.77 ,   73.82 ,   72.08 ,   73.82 ,      21896 ,   4312
03/04/25 ,   73.82 ,   74.16 ,   76.04 ,   73.71 ,   74.96 ,      23007 ,   4373
02/04/25 ,   74.92 ,   75.04 ,   76.78 ,   74.26 ,   75.51 ,      30129 ,   4644
01/04/25 ,   75.51 ,   75.72 ,   76.50 ,   74.84 ,   75.25 ,      26171 ,   5089
31/03/25 ,   75.58 ,   75.90 ,   76.35 ,   75.07 ,   75.99 ,      33453 ,   4927
28/03/25 ,   75.96 ,   75.87 ,   76.26 ,   74.85 ,   74.85 ,      27986 ,   5740
27/03/25 ,   74.94 ,   74.84 ,   75.79 ,   74.44 ,   75.47 ,      29675 ,   8017
26/03/25 ,   75.19 ,   75.21 ,   75.79 ,   74.85 ,   75.16 ,      28787 ,   3660
25/03/25 ,   74.84 ,   75.07 ,   75.26 ,   74.60 ,   74.69 ,      19007 ,   3412
24/03/25 ,   74.46 ,   74.58 ,   75.33 ,   74.27 ,   74.52 ,      19565 ,   3892
21/03/25 ,   74.52 ,   74.48 ,   74.87 ,   73.56 ,   74.29 ,      23359 ,   5343
20/03/25 ,   74.29 ,   74.31 ,   74.80 ,   74.00 ,   74.26 ,      22795 ,   4610
19/03/25 ,   74.27 ,   74.65 ,   75.79 ,   74.27 ,   75.24 ,      25898 ,   6074
18/03/25 ,   74.91 ,   75.00 ,   76.57 ,   73.09 ,   73.09 ,      26170 ,   5693
17/03/25 ,   73.51 ,   73.46 ,   74.28 ,   72.69 ,   73.11 ,      17557 ,   5010
14/03/25 ,   73.12 ,   73.01 ,   73.54 ,   72.33 ,   72.34 ,      18141 ,   3410
13/03/25 ,   72.00 ,   71.93 ,   72.17 ,   71.25 ,   71.25 ,      15663 ,   3557
12/03/25 ,   71.78 ,   71.59 ,   71.90 ,   71.01 ,   71.16 ,      11768 ,   2774
11/03/25 ,   71.16 ,   71.10 ,   72.46 ,   70.67 ,   70.68 ,      31966 ,   5860
10/03/25 ,   70.68 ,   70.62 ,   71.06 ,   70.11 ,   70.26 ,      16375 ,   5522
07/03/25 ,   70.47 ,   69.88 ,   70.82 ,   69.15 ,   69.15 ,      23415 ,   3423
06/03/25 ,   69.57 ,   69.50 ,   69.86 ,   68.89 ,   69.47 ,      21721 ,   2691
05/03/25 ,   69.19 ,   68.60 ,   69.47 ,   68.09 ,   69.47 ,      21824 ,   4143
28/02/25 ,   69.78 ,   70.44 ,   70.89 ,   69.78 ,   70.57 ,      26429 ,   2963
27/02/25 ,   70.35 ,   70.36 ,   70.87 ,   69.84 ,   70.49 ,      20596 ,   3002
26/02/25 ,   70.49 ,   70.65 ,   70.93 ,   70.40 ,   70.89 ,      18756 ,   2211
25/02/25 ,   70.40 ,   70.24 ,   71.01 ,   69.03 ,   70.07 ,      28883 ,   5768
24/02/25 ,   70.07 ,   69.30 ,   70.07 ,   68.43 ,   68.43 ,      18242 ,   2935
21/02/25 ,   68.13 ,   68.21 ,   69.29 ,   67.12 ,   67.34 ,      27670 ,   7276
20/02/25 ,   67.34 ,   66.55 ,   67.35 ,   66.12 ,   66.23 ,      26478 ,   5836
19/02/25 ,   66.23 ,   66.68 ,   67.49 ,   66.04 ,   66.09 ,      28523 ,   3787
18/02/25 ,   66.09 ,   66.14 ,   66.53 ,   65.79 ,   66.22 ,      17530 ,   4209
17/02/25 ,   66.22 ,   65.96 ,   66.68 ,   64.85 ,   64.85 ,      23651 ,   3951
14/02/25 ,   65.16 ,   64.95 ,   65.25 ,   64.44 ,   64.98 ,      18021 ,   4064
13/02/25 ,   64.34 ,   64.36 ,   64.82 ,   64.03 ,   64.59 ,      17264 ,   2273
12/02/25 ,   64.59 ,   64.61 ,   65.25 ,   64.09 ,   64.94 ,      22430 ,   4756
11/02/25 ,   65.53 ,   65.20 ,   65.98 ,   64.63 ,   64.63 ,      27752 ,   4927
10/02/25 ,   64.63 ,   64.67 ,   65.99 ,   63.91 ,   65.13 ,      29605 ,   7121
07/02/25 ,   65.13 ,   64.87 ,   65.58 ,   64.45 ,   64.66 ,      11873 ,   2626
06/02/25 ,   64.67 ,   64.25 ,   64.80 ,   63.61 ,   63.71 ,      27058 ,   3949
05/02/25 ,   63.71 ,   63.71 ,   64.20 ,   63.04 ,   64.04 ,      17230 ,   2423
04/02/25 ,   63.98 ,   63.52 ,   64.31 ,   62.83 ,   63.03 ,      37143 ,   7610
03/02/25 ,   63.03 ,   63.09 ,   64.73 ,   62.11 ,   64.72 ,      26551 ,   4514
31/01/25 ,   64.13 ,   63.29 ,   64.13 ,   62.52 ,   62.65 ,      29724 ,   5508
30/01/25 ,   62.65 ,   62.28 ,   62.82 ,   61.92 ,   62.23 ,      15753 ,   3092
29/01/25 ,   62.19 ,   62.23 ,   62.43 ,   61.99 ,   62.24 ,      13867 ,   2309
28/01/25 ,   62.24 ,   62.30 ,   63.24 ,   61.74 ,   63.24 ,      20875 ,   3883
27/01/25 ,   63.24 ,   63.18 ,   63.74 ,   62.45 ,   63.21 ,      21932 ,   4705
24/01/25 ,   63.21 ,   62.74 ,   63.21 ,   62.05 ,   62.88 ,      18187 ,   3024
23/01/25 ,   62.88 ,   63.00 ,   63.33 ,   62.88 ,   63.03 ,      12669 ,   2390
22/01/25 ,   63.03 ,   63.07 ,   63.47 ,   62.97 ,   63.37 ,      20225 ,   2816
21/01/25 ,   63.44 ,   63.54 ,   64.20 ,   63.33 ,   64.20 ,      20001 ,   5866
20/01/25 ,   64.20 ,   63.98 ,   64.41 ,   63.61 ,   63.89 ,      18685 ,   3128
17/01/25 ,   63.89 ,   63.56 ,   64.81 ,   62.98 ,   64.22 ,      31623 ,   6918
16/01/25 ,   64.95 ,   64.37 ,   65.42 ,   63.33 ,   63.73 ,      30250 ,   3974
15/01/25 ,   63.66 ,   63.83 ,   64.35 ,   63.45 ,   63.92 ,      18307 ,   4319
14/01/25 ,   63.94 ,   63.94 ,   64.22 ,   63.46 ,   63.46 ,      23291 ,   5290
13/01/25 ,   63.46 ,   63.31 ,   64.04 ,   62.83 ,   63.77 ,      25131 ,   4122
10/01/25 ,   63.77 ,   63.05 ,   63.78 ,   62.45 ,   62.49 ,      18777 ,   3989
09/01/25 ,   62.49 ,   62.80 ,   63.95 ,   62.08 ,   63.53 ,      23782 ,   4238
08/01/25 ,   63.53 ,   63.31 ,   64.23 ,   62.28 ,   63.59 ,      29081 ,   4233
07/01/25 ,   63.51 ,   64.22 ,   65.51 ,   63.51 ,   65.07 ,      23216 ,   4940
06/01/25 ,   65.05 ,   64.27 ,   65.71 ,   63.49 ,   65.42 ,      28469 ,   4685
03/01/25 ,   65.42 ,   66.05 ,   66.68 ,   65.42 ,   65.45 ,      24269 ,   6568
02/01/25 ,   65.45 ,   65.66 ,   66.53 ,   65.11 ,   66.50 ,      30469 ,   7698
30/12/24 ,   65.99 ,   65.89 ,   66.89 ,   63.70 ,   66.09 ,      36215 ,   6593
27/12/24 ,   66.08 ,   65.90 ,   66.24 ,   64.87 ,   64.87 ,      17956 ,   4516
26/12/24 ,   64.87 ,   63.89 ,   66.75 ,   63.01 ,   64.09 ,      65797 ,   6450
23/12/24 ,   63.68 ,   63.36 ,   64.08 ,   62.78 ,   63.22 ,      37202 ,   7771
20/12/24 ,   63.23 ,   61.43 ,   63.68 ,   59.71 ,   60.02 ,      38425 ,   5758
19/12/24 ,   60.02 ,   59.78 ,   61.37 ,   59.27 ,   60.40 ,      40326 ,   7001
18/12/24 ,   60.40 ,   61.12 ,   63.01 ,   60.32 ,   62.37 ,      44666 ,   4813
17/12/24 ,   62.37 ,   62.40 ,   63.67 ,   61.91 ,   63.60 ,      37248 ,   5629
16/12/24 ,   63.77 ,   63.00 ,   64.09 ,   61.91 ,   63.75 ,      51603 ,   5814
13/12/24 ,   63.70 ,   62.81 ,   64.09 ,   61.29 ,   62.05 ,      30000 ,   6700
12/12/24 ,   62.05 ,   62.08 ,   62.77 ,   61.49 ,   61.49 ,      39811 ,   5314
11/12/24 ,   61.54 ,   61.63 ,   62.44 ,   61.27 ,   61.91 ,      30806 ,   3643
10/12/24 ,   61.91 ,   62.24 ,   62.97 ,   61.69 ,   62.78 ,      44897 ,   6139
09/12/24 ,   62.99 ,   63.25 ,   64.15 ,   62.78 ,   63.13 ,      66359 ,   7160
06/12/24 ,   62.98 ,   63.01 ,   63.82 ,   62.00 ,   62.18 ,      50725 ,   6505
05/12/24 ,   62.18 ,   62.47 ,   64.43 ,   62.00 ,   64.43 ,      68910 ,   6812
04/12/24 ,   64.56 ,   65.30 ,   66.23 ,   63.63 ,   66.23 ,      93413 ,   9197
03/12/24 ,   66.80 ,   66.56 ,   67.60 ,   66.01 ,   67.14 ,      36481 ,   6405
02/12/24 ,   67.14 ,   67.67 ,   68.63 ,   67.05 ,   68.30 ,      26932 ,   4997
29/11/24 ,   67.76 ,   67.99 ,   68.45 ,   67.73 ,   68.45 ,      20334 ,   4125
28/11/24 ,   67.77 ,   68.13 ,   68.78 ,   67.63 ,   68.74 ,      20235 ,   3155
27/11/24 ,   68.74 ,   68.69 ,   69.13 ,   68.45 ,   69.01 ,      24838 ,   5761
26/11/24 ,   69.01 ,   68.71 ,   69.10 ,   68.45 ,   68.70 ,      26533 ,   5477
25/11/24 ,   68.60 ,   68.84 ,   69.31 ,   68.60 ,   68.70 ,      19973 ,   2820
22/11/24 ,   68.70 ,   68.39 ,   68.83 ,   67.98 ,   68.06 ,      19541 ,   4090
21/11/24 ,   68.06 ,   68.22 ,   68.83 ,   67.98 ,   68.45 ,      32551 ,   3974
19/11/24 ,   68.57 ,   68.20 ,   69.16 ,   67.88 ,   68.35 ,      21499 ,   3281
18/11/24 ,   67.88 ,   67.94 ,   68.36 ,   67.54 ,   67.54 ,      27077 ,   4483
14/11/24 ,   67.82 ,   68.38 ,   69.49 ,   67.54 ,   68.53 ,      26109 ,   5783
13/11/24 ,   68.53 ,   67.82 ,   68.53 ,   67.54 ,   67.84 ,      29811 ,   4004
12/11/24 ,   67.79 ,   68.45 ,   69.20 ,   67.73 ,   68.84 ,      21857 ,   3503
11/11/24 ,   68.71 ,   69.25 ,   69.70 ,   68.65 ,   69.67 ,      26864 ,   4644
08/11/24 ,   69.70 ,   69.82 ,   70.34 ,   69.45 ,   70.32 ,      20154 ,   4267
07/11/24 ,   70.32 ,   70.05 ,   70.56 ,   69.62 ,   69.62 ,      33575 ,   5336
06/11/24 ,   69.61 ,   69.68 ,   70.01 ,   69.61 ,   69.84 ,      18616 ,   3620
05/11/24 ,   69.84 ,   69.72 ,   70.28 ,   69.44 ,   69.53 ,      18125 ,   2629
04/11/24 ,   69.45 ,   69.56 ,   69.92 ,   69.32 ,   69.49 ,      23565 ,   4807
01/11/24 ,   69.93 ,   70.04 ,   71.20 ,   69.32 ,   70.77 ,      23273 ,   6317
31/10/24 ,   70.76 ,   70.95 ,   71.92 ,   70.74 ,   71.06 ,      20267 ,   4277
30/10/24 ,   71.04 ,   71.10 ,   72.19 ,   70.09 ,   70.09 ,      20068 ,   3412
29/10/24 ,   71.04 ,   70.79 ,   71.38 ,   70.75 ,   70.75 ,      25431 ,   5479
28/10/24 ,   70.74 ,   70.76 ,   71.78 ,   69.76 ,   69.85 ,      32887 ,   6035
25/10/24 ,   69.96 ,   70.63 ,   71.70 ,   69.67 ,   70.45 ,      28443 ,   5291
24/10/24 ,   70.53 ,   69.93 ,   71.23 ,   69.24 ,   71.23 ,      28844 ,   3886
23/10/24 ,   70.83 ,   71.21 ,   72.25 ,   70.70 ,   71.38 ,      22430 ,   3118
22/10/24 ,   71.07 ,   71.55 ,   72.69 ,   71.02 ,   72.38 ,      18710 ,   3978
21/10/24 ,   72.19 ,   72.13 ,   72.76 ,   70.96 ,   71.72 ,      31783 ,   4840
18/10/24 ,   71.80 ,   72.19 ,   73.05 ,   71.02 ,   72.28 ,      23210 ,   5747
17/10/24 ,   72.27 ,   72.82 ,   73.96 ,   72.26 ,   72.33 ,      32969 ,   3450
16/10/24 ,   72.33 ,   72.55 ,   73.31 ,   71.83 ,   71.92 ,      26203 ,   5433
15/10/24 ,   71.83 ,   72.25 ,   72.98 ,   71.83 ,   72.08 ,      21446 ,   3569
14/10/24 ,   72.07 ,   71.81 ,   72.25 ,   71.38 ,   71.39 ,      26920 ,   4356
11/10/24 ,   71.38 ,   71.80 ,   72.18 ,   71.30 ,   72.14 ,      16719 ,   3793
10/10/24 ,   71.63 ,   71.62 ,   71.96 ,   71.38 ,   71.45 ,      24421 ,   2676
09/10/24 ,   71.97 ,   71.88 ,   72.74 ,   71.53 ,   72.18 ,      15982 ,   2800
08/10/24 ,   72.18 ,   72.35 ,   73.30 ,   72.18 ,   73.10 ,      21182 ,   5372
07/10/24 ,   72.80 ,   72.39 ,   73.07 ,   71.92 ,   72.34 ,      22566 ,   3930
04/10/24 ,   72.34 ,   72.39 ,   73.76 ,   71.83 ,   72.14 ,      20610 ,   6803
03/10/24 ,   72.14 ,   72.19 ,   72.78 ,   71.42 ,   71.79 ,      27902 ,   2967
02/10/24 ,   71.84 ,   71.37 ,   72.09 ,   70.63 ,   71.01 ,      28817 ,   4977
01/10/24 ,   71.01 ,   71.14 ,   73.02 ,   70.54 ,   72.90 ,      67875 ,   9412
30/09/24 ,   73.06 ,   73.31 ,   73.60 ,   72.96 ,   73.30 ,      17563 ,   2326
27/09/24 ,   73.30 ,   72.23 ,   73.63 ,   71.42 ,   71.67 ,      35468 ,   6127
26/09/24 ,   71.94 ,   71.70 ,   72.17 ,   71.14 ,   71.76 ,      23900 ,   4938
25/09/24 ,   71.72 ,   72.22 ,   73.23 ,   71.59 ,   72.84 ,      26306 ,   4381
24/09/24 ,   72.98 ,   73.43 ,   74.10 ,   72.98 ,   73.46 ,      21835 ,   5068
23/09/24 ,   73.56 ,   73.58 ,   74.18 ,   73.30 ,   74.12 ,      19287 ,   4340
20/09/24 ,   74.26 ,   74.47 ,   74.90 ,   73.99 ,   74.42 ,      32463 ,   8923
19/09/24 ,   74.42 ,   74.59 ,   74.86 ,   74.24 ,   74.41 ,      15465 ,   1661
18/09/24 ,   74.39 ,   74.73 ,   75.52 ,   74.37 ,   75.13 ,      16513 ,   3088
17/09/24 ,   75.00 ,   75.28 ,   76.06 ,   74.79 ,   75.85 ,      22175 ,   2387
16/09/24 ,   75.86 ,   75.87 ,   76.07 ,   75.56 ,   75.56 ,      18804 ,   5281
13/09/24 ,   75.55 ,   75.61 ,   76.04 ,   75.31 ,   75.45 ,      24475 ,   4008
12/09/24 ,   75.45 ,   75.45 ,   75.72 ,   75.23 ,   75.48 ,      15339 ,   1956
11/09/24 ,   75.48 ,   75.70 ,   76.51 ,   75.36 ,   75.87 ,      17843 ,   2452
10/09/24 ,   75.86 ,   76.36 ,   77.19 ,   75.82 ,   76.92 ,      21121 ,   5429
09/09/24 ,   77.80 ,   76.33 ,   77.80 ,   74.18 ,   74.53 ,      78111 ,   6064
06/09/24 ,   74.53 ,   74.78 ,   75.20 ,   74.19 ,   74.50 ,      22475 ,   4648
05/09/24 ,   74.50 ,   74.42 ,   75.09 ,   74.22 ,   74.56 ,      20501 ,   3981
04/09/24 ,   74.56 ,   74.42 ,   74.76 ,   74.09 ,   74.48 ,      18945 ,   3882
03/09/24 ,   73.90 ,   74.33 ,   75.59 ,   73.77 ,   75.20 ,      43393 ,   8758
02/09/24 ,   75.02 ,   74.96 ,   75.51 ,   74.54 ,   75.51 ,      29482 ,   4910
30/08/24 ,   75.51 ,   75.44 ,   76.04 ,   74.88 ,   75.26 ,      28289 ,   4538
29/08/24 ,   74.82 ,   74.71 ,   75.29 ,   74.39 ,   74.78 ,      21076 ,   3259
28/08/24 ,   74.41 ,   74.95 ,   75.42 ,   74.41 ,   75.10 ,      24932 ,   3861
27/08/24 ,   75.10 ,   75.30 ,   76.43 ,   74.74 ,   76.12 ,      26198 ,   7045
26/08/24 ,   75.98 ,   76.04 ,   76.28 ,   75.80 ,   76.28 ,      20261 ,   2157
23/08/24 ,   76.43 ,   76.34 ,   76.73 ,   75.80 ,   75.98 ,      20212 ,   5335
22/08/24 ,   75.82 ,   76.09 ,   76.61 ,   75.72 ,   76.50 ,      22630 ,   5477
21/08/24 ,   76.50 ,   76.46 ,   76.68 ,   75.92 ,   76.33 ,      16765 ,   2864
20/08/24 ,   76.62 ,   76.37 ,   76.63 ,   76.02 ,   76.54 ,      16106 ,   2730
19/08/24 ,   76.54 ,   76.47 ,   76.96 ,   76.12 ,   76.35 ,      19691 ,   3072
16/08/24 ,   76.35 ,   76.39 ,   76.96 ,   75.82 ,   76.38 ,      21372 ,   4588
15/08/24 ,   75.99 ,   76.17 ,   76.96 ,   75.51 ,   76.07 ,      31222 ,   5173
14/08/24 ,   76.07 ,   75.93 ,   76.30 ,   75.68 ,   75.82 ,      22524 ,   3176
13/08/24 ,   75.82 ,   75.98 ,   76.52 ,   75.51 ,   75.90 ,      21275 ,   3131
12/08/24 ,   75.88 ,   76.14 ,   76.56 ,   75.58 ,   76.39 ,      33297 ,   5345
09/08/24 ,   76.39 ,   76.50 ,   77.12 ,   76.12 ,   76.74 ,      19340 ,   5145
08/08/24 ,   77.20 ,   75.89 ,   77.21 ,   73.27 ,   73.71 ,      88819 ,   7597
07/08/24 ,   73.71 ,   73.66 ,   73.93 ,   73.27 ,   73.35 ,      11999 ,   2593
06/08/24 ,   73.43 ,   73.35 ,   73.88 ,   72.99 ,   73.27 ,      16509 ,   3785
05/08/24 ,   73.25 ,   72.97 ,   73.35 ,   72.09 ,   72.89 ,      19757 ,   2866
02/08/24 ,   73.61 ,   73.30 ,   73.98 ,   72.97 ,   73.53 ,      28555 ,   5960
01/08/24 ,   73.98 ,   73.81 ,   75.76 ,   73.35 ,   75.76 ,      42308 ,   4403
31/07/24 ,   75.16 ,   75.55 ,   75.97 ,   75.14 ,   75.90 ,      21167 ,   5621
30/07/24 ,   75.41 ,   75.03 ,   76.32 ,   74.79 ,   76.32 ,      26153 ,   7295
29/07/24 ,   76.58 ,   75.88 ,   77.68 ,   74.13 ,   75.47 ,      41885 ,   7027
26/07/24 ,   75.10 ,   76.51 ,   77.93 ,   74.78 ,   76.68 ,      27926 ,   7604
25/07/24 ,   76.68 ,   76.81 ,   78.01 ,   76.32 ,   77.09 ,      20848 ,   4400
24/07/24 ,   77.06 ,   77.46 ,   78.35 ,   76.82 ,   78.08 ,      22982 ,   2900
23/07/24 ,   77.92 ,   78.08 ,   78.54 ,   77.61 ,   78.53 ,      19669 ,   3068
22/07/24 ,   78.53 ,   78.24 ,   78.65 ,   77.78 ,   78.04 ,      22160 ,   3947
19/07/24 ,   78.09 ,   78.04 ,   78.36 ,   77.65 ,   77.93 ,      18432 ,   4692
18/07/24 ,   78.08 ,   77.96 ,   78.36 ,   77.55 ,   77.71 ,      17776 ,   4120
17/07/24 ,   77.96 ,   78.05 ,   78.36 ,   77.61 ,   78.04 ,      23438 ,   2632
16/07/24 ,   78.04 ,   78.06 ,   78.31 ,   77.77 ,   78.31 ,      23845 ,   3796
15/07/24 ,   78.17 ,   77.94 ,   78.40 ,   77.52 ,   77.94 ,      27704 ,   4665
12/07/24 ,   77.94 ,   77.71 ,   78.35 ,   76.50 ,   76.86 ,      28019 ,   6258
11/07/24 ,   76.41 ,   76.86 ,   77.96 ,   76.20 ,   77.74 ,      33523 ,   6485
10/07/24 ,   77.74 ,   77.79 ,   78.34 ,   76.76 ,   77.33 ,      29325 ,   3856
09/07/24 ,   77.29 ,   76.83 ,   77.29 ,   76.30 ,   76.50 ,      20470 ,   2815
08/07/24 ,   76.46 ,   76.91 ,   77.23 ,   76.30 ,   76.58 ,      26618 ,   3834
05/07/24 ,   76.58 ,   76.01 ,   76.66 ,   74.16 ,   74.16 ,      28485 ,   4997
04/07/24 ,   74.14 ,   73.39 ,   74.20 ,   72.54 ,   72.69 ,      33064 ,   5926
03/07/24 ,   72.53 ,   72.45 ,   73.04 ,   71.70 ,   71.70 ,      38004 ,   2751
02/07/24 ,   71.70 ,   71.45 ,   72.20 ,   70.80 ,   70.87 ,      48780 ,  10472
01/07/24 ,   70.77 ,   71.65 ,   72.37 ,   70.70 ,   70.87 ,      39001 ,   6147
28/06/24 ,   70.62 ,   70.76 ,   72.69 ,   69.85 ,   71.94 ,      67247 ,  13270
27/06/24 ,   71.92 ,   71.39 ,   72.21 ,   69.81 ,   69.81 ,      27529 ,   5508
26/06/24 ,   69.76 ,   69.77 ,   70.13 ,   69.53 ,   69.63 ,      24954 ,   3924
25/06/24 ,   69.54 ,   69.70 ,   70.28 ,   69.32 ,   69.32 ,      29364 ,   3406
24/06/24 ,   69.16 ,   69.68 ,   71.33 ,   68.85 ,   69.47 ,      33556 ,   5005
21/06/24 ,   69.32 ,   70.00 ,   70.99 ,   68.97 ,   68.99 ,      33422 ,   6166
20/06/24 ,   68.99 ,   69.36 ,   69.89 ,   68.73 ,   69.32 ,      31639 ,   3124
19/06/24 ,   69.26 ,   69.47 ,   69.96 ,   68.87 ,   69.24 ,      32250 ,   3860
18/06/24 ,   69.24 ,   69.49 ,   70.13 ,   68.84 ,   69.45 ,      37309 ,   5212
17/06/24 ,   69.45 ,   69.42 ,   70.05 ,   68.90 ,   69.32 ,      38270 ,   6278
14/06/24 ,   69.32 ,   69.75 ,   70.16 ,   69.32 ,   69.45 ,      33920 ,   6896
13/06/24 ,   69.58 ,   70.35 ,   71.36 ,   69.34 ,   70.68 ,      34433 ,   4745
12/06/24 ,   70.64 ,   71.05 ,   72.00 ,   70.24 ,   71.40 ,      55103 ,   5777
11/06/24 ,   71.39 ,   71.41 ,   72.20 ,   71.02 ,   71.51 ,      29052 ,   3335
10/06/24 ,   71.51 ,   71.80 ,   72.72 ,   71.09 ,   71.46 ,      37777 ,   6466
07/06/24 ,   71.64 ,   71.69 ,   72.14 ,   71.22 ,   71.54 ,      23474 ,   3978
06/06/24 ,   71.33 ,   71.65 ,   72.16 ,   71.01 ,   71.77 ,      35561 ,   6778
05/06/24 ,   71.67 ,   72.75 ,   75.17 ,   71.10 ,   73.95 ,      47464 ,   7388
04/06/24 ,   73.95 ,   74.16 ,   75.10 ,   73.27 ,   73.87 ,      34350 ,   6658
03/06/24 ,   73.56 ,   74.91 ,   75.56 ,   73.52 ,   74.38 ,      33687 ,   7104
31/05/24 ,   74.37 ,   73.35 ,   74.81 ,   71.98 ,   72.26 ,      60137 ,  10213
29/05/24 ,   72.41 ,   72.74 ,   73.38 ,   72.19 ,   72.86 ,      35993 ,   6075
28/05/24 ,   72.71 ,   73.36 ,   74.03 ,   72.70 ,   73.88 ,      39093 ,   5881
27/05/24 ,   73.93 ,   74.14 ,   74.58 ,   73.83 ,   74.51 ,      30001 ,   5212
24/05/24 ,   74.59 ,   74.48 ,   74.94 ,   73.88 ,   74.52 ,      29304 ,   5663
23/05/24 ,   74.48 ,   74.50 ,   74.85 ,   74.29 ,   74.72 ,      25402 ,   3147
22/05/24 ,   74.86 ,   74.81 ,   75.23 ,   74.43 ,   74.92 ,      23952 ,   3188
21/05/24 ,   75.06 ,   74.82 ,   75.22 ,   74.52 ,   75.14 ,      20992 ,   4143
20/05/24 ,   75.22 ,   75.16 ,   75.74 ,   74.76 ,   75.24 ,      24904 ,   4091
17/05/24 ,   75.24 ,   75.62 ,   76.32 ,   75.00 ,   75.00 ,      19732 ,   6099
16/05/24 ,   74.85 ,   75.22 ,   76.12 ,   74.59 ,   75.06 ,      32445 ,   4150
15/05/24 ,   75.02 ,   75.32 ,   76.30 ,   74.30 ,   76.28 ,      53805 ,   9344
14/05/24 ,   76.28 ,   76.03 ,   76.37 ,   75.56 ,   76.14 ,      24424 ,   5470
13/05/24 ,   76.39 ,   76.53 ,   77.20 ,   76.13 ,   77.05 ,      28580 ,   4489
10/05/24 ,   77.35 ,   76.97 ,   77.65 ,   76.43 ,   77.00 ,      25556 ,   5672
09/05/24 ,   76.85 ,   77.10 ,   77.91 ,   76.48 ,   77.03 ,      31375 ,   4592
08/05/24 ,   77.03 ,   77.09 ,   77.75 ,   76.78 ,   77.75 ,      21085 ,   2573
07/05/24 ,   77.77 ,   77.77 ,   78.72 ,   77.22 ,   77.40 ,      28110 ,   4296
06/05/24 ,   77.40 ,   77.71 ,   78.58 ,   77.03 ,   78.58 ,      27706 ,   6857
03/05/24 ,   78.72 ,   78.24 ,   79.06 ,   76.79 ,   76.79 ,      29843 ,   6233
02/05/24 ,   76.78 ,   77.36 ,   78.89 ,   76.65 ,   77.65 ,      30801 ,   4327
30/04/24 ,   77.44 ,   77.33 ,   77.66 ,   77.14 ,   77.43 ,      32427 ,   9722
29/04/24 ,   77.43 ,   77.65 ,   78.38 ,   77.03 ,   77.65 ,      20867 ,   4815
26/04/24 ,   76.96 ,   77.30 ,   78.74 ,   76.73 ,   76.91 ,      26104 ,   5153
25/04/24 ,   76.91 ,   77.15 ,   77.85 ,   76.77 ,   77.72 ,      18232 ,   2725
24/04/24 ,   77.66 ,   77.53 ,   78.38 ,   76.80 ,   78.03 ,      36755 ,   4894
23/04/24 ,   78.03 ,   78.17 ,   79.10 ,   77.58 ,   78.84 ,      21606 ,   3104
22/04/24 ,   78.82 ,   78.92 ,   80.22 ,   78.38 ,   80.22 ,      34385 ,   4860
19/04/24 ,   80.07 ,   80.53 ,   81.44 ,   80.07 ,   80.68 ,      34685 ,   5916
18/04/24 ,   80.89 ,   80.35 ,   81.45 ,   79.74 ,   80.48 ,      27379 ,   3671
17/04/24 ,   80.48 ,   80.34 ,   81.41 ,   80.00 ,   80.89 ,      30063 ,   6558
16/04/24 ,   81.10 ,   80.68 ,   81.48 ,   80.13 ,   81.38 ,      28163 ,   4821
15/04/24 ,   81.38 ,   81.41 ,   81.90 ,   80.90 ,   81.90 ,      32773 ,   6009
12/04/24 ,   81.90 ,   81.54 ,   82.14 ,   80.68 ,   80.68 ,      30668 ,   6606
11/04/24 ,   80.68 ,   80.69 ,   81.28 ,   79.95 ,   80.22 ,      21780 ,   3901
10/04/24 ,   80.30 ,   79.97 ,   80.50 ,   79.21 ,   80.04 ,      18077 ,   2536
09/04/24 ,   80.07 ,   79.90 ,   80.07 ,   79.43 ,   79.68 ,      35507 ,   7917
08/04/24 ,   79.68 ,   79.95 ,   80.59 ,   79.59 ,   80.59 ,      25231 ,   3093
05/04/24 ,   80.59 ,   80.09 ,   80.85 ,   79.01 ,   79.57 ,      40750 ,   7708
04/04/24 ,   78.89 ,   79.63 ,   80.29 ,   78.59 ,   79.66 ,      23661 ,   3448
03/04/24 ,   79.66 ,   79.78 ,   80.43 ,   79.06 ,   79.21 ,      30783 ,   3720
02/04/24 ,   79.21 ,   79.06 ,   79.38 ,   78.14 ,   78.94 ,      24696 ,   2486
01/04/24 ,   78.95 ,   78.07 ,   79.66 ,   76.59 ,   77.64 ,      69753 ,   8979
28/03/24 ,   77.16 ,   77.04 ,   77.32 ,   76.59 ,   76.66 ,      23337 ,   2662
27/03/24 ,   76.72 ,   76.80 ,   77.31 ,   76.43 ,   77.16 ,      21747 ,   2568
26/03/24 ,   77.13 ,   76.82 ,   77.35 ,   76.41 ,   76.54 ,      22739 ,   3033
25/03/24 ,   76.58 ,   76.73 ,   77.11 ,   76.34 ,   77.06 ,      22278 ,   2360
22/03/24 ,   77.16 ,   77.03 ,   77.43 ,   76.34 ,   76.34 ,      34831 ,   4997
21/03/24 ,   76.28 ,   76.20 ,   76.46 ,   75.87 ,   75.99 ,      28621 ,   3374
20/03/24 ,   75.89 ,   75.96 ,   76.50 ,   75.82 ,   75.95 ,      19928 ,   2879
19/03/24 ,   75.95 ,   76.10 ,   76.58 ,   75.67 ,   75.82 ,      22810 ,   3127
18/03/24 ,   75.82 ,   75.68 ,   76.22 ,   75.43 ,   75.64 ,      26075 ,   3415
15/03/24 ,   75.64 ,   75.91 ,   76.62 ,   75.30 ,   75.41 ,      33692 ,   3961
14/03/24 ,   75.40 ,   75.31 ,   75.49 ,   75.10 ,   75.43 ,      22280 ,   2526
13/03/24 ,   75.50 ,   75.48 ,   75.77 ,   75.12 ,   75.36 ,      20827 ,   2821
12/03/24 ,   75.44 ,   75.64 ,   76.18 ,   75.23 ,   75.91 ,      26525 ,   4319
11/03/24 ,   75.91 ,   76.14 ,   76.80 ,   75.33 ,   76.80 ,      33065 ,   4340
08/03/24 ,   76.74 ,   76.60 ,   77.06 ,   76.20 ,   76.33 ,      37056 ,   6662
07/03/24 ,   76.34 ,   76.79 ,   77.29 ,   76.27 ,   76.66 ,      20533 ,   2498
06/03/24 ,   76.66 ,   76.95 ,   77.91 ,   76.04 ,   76.37 ,      66281 ,   6987
05/03/24 ,   76.37 ,   76.24 ,   76.48 ,   75.70 ,   76.27 ,      22542 ,   2799
04/03/24 ,   76.27 ,   75.64 ,   76.27 ,   75.10 ,   75.12 ,      30737 ,   4041
01/03/24 ,   75.12 ,   74.89 ,   75.77 ,   74.44 ,   75.77 ,      52046 ,   4794
29/02/24 ,   75.76 ,   76.63 ,   77.00 ,   75.49 ,   76.21 ,      38845 ,   4656
28/02/24 ,   76.21 ,   75.87 ,   76.60 ,   75.32 ,   75.33 ,      25909 ,   3773
27/02/24 ,   75.33 ,   75.51 ,   76.20 ,   75.14 ,   75.62 ,      30316 ,   4736
26/02/24 ,   75.62 ,   75.78 ,   76.32 ,   75.39 ,   76.32 ,      28412 ,   7539
23/02/24 ,   76.32 ,   76.23 ,   76.93 ,   75.37 ,   75.45 ,      39234 ,   5371
22/02/24 ,   75.45 ,   75.52 ,   75.76 ,   75.32 ,   75.51 ,      25904 ,   5506
21/02/24 ,   75.51 ,   75.31 ,   75.75 ,   74.98 ,   75.35 ,      26820 ,   5794
20/02/24 ,   75.34 ,   75.40 ,   75.97 ,   75.10 ,   75.48 ,      24153 ,   4479
19/02/24 ,   75.23 ,   75.43 ,   76.20 ,   75.21 ,   75.25 ,      32422 ,   5489
16/02/24 ,   75.25 ,   75.21 ,   76.48 ,   74.51 ,   74.79 ,      36901 ,   7207
15/02/24 ,   74.65 ,   74.59 ,   74.96 ,   74.39 ,   74.48 ,      31412 ,   4815
14/02/24 ,   74.37 ,   74.65 ,   75.14 ,   74.37 ,   74.97 ,      27443 ,   4966
09/02/24 ,   74.97 ,   75.55 ,   77.17 ,   74.14 ,   74.42 ,      66050 ,   7209
08/02/24 ,   74.42 ,   74.76 ,   75.59 ,   74.38 ,   74.80 ,      34631 ,   5468
07/02/24 ,   74.80 ,   74.82 ,   75.35 ,   74.37 ,   75.26 ,      34829 ,   5906
06/02/24 ,   75.37 ,   75.20 ,   75.60 ,   74.98 ,   75.49 ,      31292 ,   5768
05/02/24 ,   75.45 ,   75.69 ,   76.28 ,   75.39 ,   76.04 ,      32799 ,   5330
02/02/24 ,   76.28 ,   76.52 ,   76.96 ,   75.76 ,   75.98 ,      56082 ,   7352
01/02/24 ,   75.98 ,   76.23 ,   76.96 ,   75.44 ,   75.76 ,      51831 ,   5388
31/01/24 ,   76.12 ,   75.82 ,   76.91 ,   75.18 ,   75.42 ,      51837 ,   6359
30/01/24 ,   75.42 ,   75.50 ,   75.84 ,   75.29 ,   75.77 ,      27508 ,   4856
29/01/24 ,   75.77 ,   75.66 ,   75.79 ,   75.45 ,   75.78 ,      28839 ,   4366
26/01/24 ,   75.79 ,   75.62 ,   76.29 ,   75.30 ,   75.75 ,      33556 ,   3991
25/01/24 ,   75.75 ,   75.49 ,   75.87 ,   75.31 ,   75.64 ,      27018 ,   2669
24/01/24 ,   75.64 ,   75.81 ,   76.51 ,   75.39 ,   76.19 ,      32220 ,   3030
23/01/24 ,   75.87 ,   76.46 ,   77.25 ,   75.65 ,   76.92 ,      38305 ,   5780
22/01/24 ,   76.92 ,   77.03 ,   77.28 ,   76.68 ,   77.25 ,      32468 ,   4094
19/01/24 ,   77.33 ,   77.19 ,   77.51 ,   76.90 ,   77.24 ,      29170 ,   4543
18/01/24 ,   77.24 ,   77.20 ,   77.74 ,   76.89 ,   77.56 ,      26782 ,   4296
17/01/24 ,   77.56 ,   77.75 ,   78.15 ,   77.11 ,   77.43 ,      30342 ,   2519
16/01/24 ,   77.45 ,   77.48 ,   77.89 ,   77.07 ,   77.07 ,      33662 ,   4122
15/01/24 ,   77.19 ,   76.86 ,   77.45 ,   76.56 ,   76.76 ,      34514 ,   4402
12/01/24 ,   76.76 ,   76.72 ,   76.84 ,   76.32 ,   76.32 ,      31117 ,   4127
11/01/24 ,   76.32 ,   76.24 ,   77.16 ,   75.76 ,   77.16 ,      40217 ,   4057
10/01/24 ,   76.48 ,   77.01 ,   78.59 ,   76.12 ,   78.59 ,      71606 ,   6291
09/01/24 ,   78.59 ,   78.54 ,   78.87 ,   78.06 ,   78.57 ,      26677 ,   2649
08/01/24 ,   78.97 ,   79.03 ,   79.20 ,   78.41 ,   78.60 ,      22078 ,   2435
05/01/24 ,   78.60 ,   78.42 ,   79.09 ,   77.92 ,   78.64 ,      36457 ,  11242
04/01/24 ,   79.09 ,   79.26 ,   80.18 ,   78.57 ,   79.38 ,      40331 ,   5467
03/01/24 ,   79.38 ,   79.69 ,   80.69 ,   78.99 ,   80.51 ,      33717 ,   4337
02/01/24 ,   80.51 ,   80.67 ,   81.59 ,   80.30 ,   81.23 ,      30615 ,   3061
28/12/23 ,   80.72 ,   80.57 ,   81.30 ,   80.17 ,   80.84 ,      41117 ,   7047
27/12/23 ,   80.75 ,   80.83 ,   81.74 ,   80.38 ,   81.17 ,      29679 ,   4016
26/12/23 ,   81.17 ,   81.25 ,   81.70 ,   80.48 ,   80.80 ,      26922 ,   2833
22/12/23 ,   80.80 ,   80.49 ,   80.93 ,   79.89 ,   80.17 ,      26762 ,   4134
21/12/23 ,   80.14 ,   80.11 ,   80.43 ,   79.88 ,   80.22 ,      24196 ,   3856
20/12/23 ,   80.08 ,   79.69 ,   80.20 ,   78.04 ,   78.38 ,      26627 ,   4768
19/12/23 ,   78.38 ,   78.20 ,   79.52 ,   77.08 ,   77.09 ,      41495 ,   5772
18/12/23 ,   77.09 ,   76.94 ,   77.41 ,   76.28 ,   76.99 ,      37419 ,   5662
15/12/23 ,   76.98 ,   76.90 ,   77.65 ,   75.70 ,   75.70 ,      26447 ,   3769
14/12/23 ,   75.70 ,   76.46 ,   77.77 ,   75.60 ,   76.28 ,      33235 ,   3959
13/12/23 ,   76.28 ,   76.43 ,   76.91 ,   76.01 ,   76.12 ,      21474 ,   2187
12/12/23 ,   76.12 ,   75.82 ,   76.69 ,   75.21 ,   75.59 ,      35561 ,   4405
11/12/23 ,   75.85 ,   75.43 ,   77.16 ,   74.00 ,   74.38 ,      87046 ,   6365
08/12/23 ,   74.28 ,   74.19 ,   75.59 ,   73.78 ,   75.19 ,      52837 ,   8300
07/12/23 ,   74.39 ,   74.90 ,   78.38 ,   72.98 ,   78.03 ,     140751 ,   9288
06/12/23 ,   78.03 ,   78.10 ,   78.80 ,   77.51 ,   77.90 ,      54505 ,   8856
05/12/23 ,   77.92 ,   78.05 ,   78.79 ,   77.42 ,   78.44 ,      32887 ,   3749
04/12/23 ,   78.44 ,   78.24 ,   78.65 ,   77.70 ,   77.90 ,      31481 ,   3762
01/12/23 ,   77.90 ,   77.99 ,   78.47 ,   77.25 ,   78.03 ,      43537 ,   9174
30/11/23 ,   78.48 ,   78.54 ,   78.95 ,   78.00 ,   78.59 ,      32008 ,   4193
29/11/23 ,   78.59 ,   78.73 ,   79.20 ,   78.43 ,   79.07 ,      23188 ,   3143
28/11/23 ,   79.07 ,   79.09 ,   79.45 ,   78.81 ,   78.81 ,      38318 ,   6101
27/11/23 ,   78.81 ,   78.89 ,   79.06 ,   78.65 ,   78.66 ,      30641 ,   4616
24/11/23 ,   78.66 ,   79.06 ,   79.53 ,   78.66 ,   78.84 ,      23644 ,   3609
23/11/23 ,   79.03 ,   79.11 ,   79.59 ,   78.81 ,   79.33 ,      21939 ,   2627
22/11/23 ,   79.33 ,   79.67 ,   80.34 ,   79.17 ,   79.82 ,      26301 ,   2726
21/11/23 ,   79.82 ,   80.05 ,   80.65 ,   79.64 ,   79.85 ,      33271 ,   4532
20/11/23 ,   79.83 ,   79.84 ,   80.11 ,   79.28 ,   79.64 ,      23754 ,   3780
17/11/23 ,   79.64 ,   79.46 ,   79.87 ,   78.78 ,   79.43 ,      36098 ,   4809
16/11/23 ,   79.43 ,   79.06 ,   79.52 ,   78.48 ,   79.52 ,      40527 ,   4819
14/11/23 ,   79.52 ,   79.21 ,   80.04 ,   78.78 ,   79.97 ,      51310 ,   5151
13/11/23 ,   79.97 ,   80.07 ,   80.48 ,   79.52 ,   80.15 ,      31827 ,   4841
10/11/23 ,   80.15 ,   80.42 ,   80.95 ,   80.07 ,   80.79 ,      30468 ,   3162
09/11/23 ,   80.79 ,   81.00 ,   81.36 ,   80.33 ,   81.09 ,      31174 ,   3727
08/11/23 ,   81.09 ,   81.18 ,   81.36 ,   80.88 ,   81.36 ,      24310 ,   3909
07/11/23 ,   81.36 ,   81.27 ,   82.33 ,   80.77 ,   81.70 ,      49733 ,   5486
06/11/23 ,   81.70 ,   81.47 ,   82.33 ,   80.96 ,   82.33 ,      33281 ,   3620
03/11/23 ,   82.33 ,   81.66 ,   82.35 ,   80.20 ,   80.64 ,      23697 ,   3088
01/11/23 ,   80.64 ,   80.29 ,   81.94 ,   79.29 ,   81.94 ,      45828 ,   5609
31/10/23 ,   81.94 ,   82.17 ,   82.74 ,   81.81 ,   82.34 ,      17883 ,   2206
30/10/23 ,   82.38 ,   82.85 ,   83.37 ,   82.22 ,   83.00 ,      23941 ,   4545
27/10/23 ,   83.56 ,   82.42 ,   83.56 ,   81.66 ,   81.88 ,      23242 ,   2778
26/10/23 ,   81.88 ,   82.32 ,   82.84 ,   81.66 ,   82.69 ,      20915 ,   2382
25/10/23 ,   82.69 ,   82.56 ,   83.40 ,   81.84 ,   82.07 ,      22649 ,   2509
24/10/23 ,   82.21 ,   82.19 ,   82.32 ,   81.82 ,   82.32 ,      15887 ,   2627
23/10/23 ,   82.33 ,   82.05 ,   82.58 ,   81.61 ,   81.71 ,      25480 ,   4009
20/10/23 ,   81.61 ,   81.78 ,   82.15 ,   81.49 ,   81.73 ,      26113 ,   5143
19/10/23 ,   81.73 ,   82.07 ,   83.03 ,   81.12 ,   83.03 ,      28855 ,   3919
18/10/23 ,   83.03 ,   83.06 ,   83.43 ,   82.62 ,   83.03 ,      20877 ,   3196
17/10/23 ,   83.09 ,   83.22 ,   83.67 ,   83.04 ,   83.67 ,      17821 ,   2225
16/10/23 ,   83.66 ,   83.73 ,   84.22 ,   83.27 ,   83.43 ,      20118 ,   3248
13/10/23 ,   83.24 ,   82.80 ,   83.85 ,   82.22 ,   82.48 ,      22324 ,   2773
11/10/23 ,   82.48 ,   82.53 ,   82.97 ,   82.08 ,   82.53 ,      15748 ,   1896
10/10/23 ,   82.61 ,   82.97 ,   83.90 ,   82.46 ,   82.93 ,      20321 ,   2380
09/10/23 ,   82.94 ,   83.06 ,   84.22 ,   82.70 ,   83.45 ,      35056 ,   4963
06/10/23 ,   83.45 ,   83.77 ,   85.01 ,   83.26 ,   84.21 ,      26746 ,   4055
05/10/23 ,   84.21 ,   84.65 ,   85.60 ,   83.46 ,   83.46 ,      36617 ,   3833
04/10/23 ,   83.45 ,   83.79 ,   84.59 ,   83.26 ,   84.21 ,      20488 ,   3090
03/10/23 ,   84.21 ,   84.16 ,   84.69 ,   83.89 ,   83.90 ,      22661 ,   2113
02/10/23 ,   83.89 ,   84.39 ,   85.71 ,   83.43 ,   85.31 ,      34276 ,   5297
29/09/23 ,   85.32 ,   85.35 ,   86.06 ,   84.02 ,   84.63 ,      26391 ,   3219
28/09/23 ,   84.28 ,   84.18 ,   85.27 ,   83.66 ,   85.11 ,      26753 ,   4777
27/09/23 ,   85.00 ,   84.87 ,   85.46 ,   84.20 ,   84.65 ,      25713 ,   3083
26/09/23 ,   84.79 ,   84.96 ,   85.64 ,   84.10 ,   84.63 ,      22929 ,   2058
25/09/23 ,   84.65 ,   85.17 ,   85.90 ,   83.75 ,   84.98 ,      25434 ,   2384
22/09/23 ,   84.98 ,   85.31 ,   86.04 ,   84.36 ,   84.78 ,      26164 ,   5796
21/09/23 ,   84.78 ,   85.17 ,   86.07 ,   84.47 ,   85.95 ,      32948 ,   2514
20/09/23 ,   86.02 ,   85.12 ,   86.07 ,   84.32 ,   84.46 ,      33432 ,   3900
19/09/23 ,   84.46 ,   84.97 ,   85.62 ,   84.38 ,   84.87 ,      25665 ,   2405
18/09/23 ,   84.88 ,   85.28 ,   86.07 ,   84.29 ,   85.81 ,      25511 ,   4384
15/09/23 ,   85.78 ,   85.82 ,   86.84 ,   84.89 ,   85.28 ,      27488 ,   5645
14/09/23 ,   85.87 ,   85.01 ,   85.87 ,   84.47 ,   84.47 ,      30004 ,   2887
13/09/23 ,   85.28 ,   84.28 ,   85.28 ,   83.34 ,   83.54 ,      29793 ,   4295
12/09/23 ,   83.54 ,   83.93 ,   84.78 ,   83.11 ,   84.58 ,      28966 ,   3547
11/09/23 ,   84.58 ,   84.57 ,   85.17 ,   84.00 ,   84.82 ,      28824 ,   3979
08/09/23 ,   85.17 ,   84.46 ,   85.79 ,   82.13 ,   82.43 ,      51770 ,   6627
06/09/23 ,   82.43 ,   82.28 ,   82.80 ,   81.90 ,   82.03 ,      28404 ,   4137
05/09/23 ,   81.85 ,   82.81 ,   84.46 ,   80.96 ,   84.24 ,      47807 ,   7030
04/09/23 ,   84.24 ,   84.27 ,   84.75 ,   83.66 ,   84.46 ,      21169 ,   3125
01/09/23 ,   84.29 ,   83.82 ,   84.83 ,   82.25 ,   83.48 ,      47509 ,   5697
31/08/23 ,   82.85 ,   82.31 ,   83.44 ,   81.40 ,   81.73 ,      28402 ,   2900
30/08/23 ,   81.73 ,   81.24 ,   82.59 ,   80.43 ,   81.50 ,      61620 ,   3482
29/08/23 ,   80.90 ,   81.90 ,   83.76 ,   80.33 ,   82.87 ,      62390 ,   5175
28/08/23 ,   82.72 ,   83.73 ,   85.41 ,   82.57 ,   85.41 ,      46393 ,   8683
25/08/23 ,   85.41 ,   85.09 ,   85.41 ,   84.74 ,   84.92 ,      16265 ,   1874
24/08/23 ,   85.10 ,   85.30 ,   85.48 ,   85.10 ,   85.13 ,      20053 ,   1551
23/08/23 ,   85.48 ,   85.32 ,   85.77 ,   84.91 ,   85.55 ,      21544 ,   2503
22/08/23 ,   85.57 ,   85.95 ,   86.56 ,   85.49 ,   86.21 ,      19145 ,   2120
21/08/23 ,   86.21 ,   86.56 ,   87.22 ,   86.21 ,   87.20 ,      21084 ,   2916
18/08/23 ,   87.20 ,   86.70 ,   87.22 ,   86.21 ,   87.08 ,      27760 ,   2981
17/08/23 ,   87.22 ,   87.28 ,   87.64 ,   86.74 ,   87.54 ,      20899 ,   2803
16/08/23 ,   87.55 ,   87.61 ,   87.85 ,   87.19 ,   87.85 ,      28404 ,   2965
15/08/23 ,   87.71 ,   87.70 ,   88.01 ,   87.48 ,   87.86 ,      20671 ,   2606
14/08/23 ,   87.86 ,   87.81 ,   88.44 ,   87.23 ,   88.25 ,      29989 ,   3887
11/08/23 ,   88.11 ,   88.49 ,   88.65 ,   87.93 ,   88.01 ,      19622 ,   2125
10/08/23 ,   88.01 ,   88.00 ,   88.42 ,   87.55 ,   87.67 ,      19635 ,   1646
09/08/23 ,   87.67 ,   87.64 ,   88.08 ,   87.13 ,   88.03 ,      28146 ,   4096
08/08/23 ,   88.03 ,   87.39 ,   88.20 ,   86.74 ,   87.36 ,      31496 ,   6378
07/08/23 ,   87.32 ,   87.50 ,   87.86 ,   87.04 ,   87.04 ,      23258 ,   4001
04/08/23 ,   87.55 ,   87.26 ,   88.07 ,   85.48 ,   86.29 ,      54561 ,   4257
03/08/23 ,   86.29 ,   86.62 ,   87.39 ,   85.88 ,   86.28 ,      35979 ,   3350
02/08/23 ,   86.28 ,   86.41 ,   86.69 ,   85.82 ,   86.45 ,      22560 ,   2776
01/08/23 ,   86.06 ,   86.09 ,   86.50 ,   85.70 ,   86.50 ,      34982 ,   7418
31/07/23 ,   86.50 ,   85.50 ,   86.51 ,   84.43 ,   84.71 ,      45070 ,   7268
28/07/23 ,   84.36 ,   84.97 ,   85.34 ,   84.36 ,   84.66 ,      28486 ,   6349
27/07/23 ,   84.66 ,   84.85 ,   85.13 ,   84.36 ,   84.42 ,      23504 ,   6051
26/07/23 ,   84.64 ,   84.55 ,   84.95 ,   84.17 ,   84.95 ,      22141 ,   5676
25/07/23 ,   84.95 ,   84.83 ,   85.11 ,   84.40 ,   84.95 ,      20891 ,   4288
24/07/23 ,   84.91 ,   84.88 ,   85.14 ,   84.34 ,   84.95 ,      23830 ,   3632
21/07/23 ,   84.95 ,   84.91 ,   85.14 ,   84.42 ,   84.54 ,      24158 ,   7124
20/07/23 ,   84.54 ,   84.60 ,   85.13 ,   84.26 ,   84.72 ,      25889 ,   3474
19/07/23 ,   84.95 ,   84.91 ,   85.03 ,   84.74 ,   84.95 ,      21233 ,   4360
18/07/23 ,   84.95 ,   84.96 ,   85.11 ,   84.64 ,   84.86 ,      34178 ,   4895
17/07/23 ,   84.95 ,   84.71 ,   84.95 ,   84.40 ,   84.68 ,      27603 ,   3632
14/07/23 ,   84.68 ,   84.47 ,   84.92 ,   84.04 ,   84.04 ,      24086 ,   2940
13/07/23 ,   84.58 ,   84.58 ,   84.92 ,   84.22 ,   84.50 ,      19041 ,   2781
12/07/23 ,   84.48 ,   84.31 ,   85.03 ,   84.03 ,   84.24 ,      18989 ,   2062
11/07/23 ,   84.24 ,   84.26 ,   84.93 ,   84.02 ,   84.31 ,      26226 ,   4163
10/07/23 ,   84.18 ,   84.45 ,   84.95 ,   83.97 ,   84.06 ,      26518 ,   3638
07/07/23 ,   84.54 ,   84.49 ,   84.98 ,   84.09 ,   84.09 ,      24544 ,   4365
06/07/23 ,   84.09 ,   84.65 ,   85.69 ,   84.05 ,   84.22 ,      30496 ,   5472
05/07/23 ,   84.22 ,   83.83 ,   84.70 ,   82.89 ,   82.99 ,      41734 ,   4794
04/07/23 ,   82.92 ,   83.11 ,   84.50 ,   82.23 ,   83.37 ,      29753 ,   8162
03/07/23 ,   83.14 ,   84.07 ,   85.88 ,   82.78 ,   85.88 ,      60528 ,   7314
30/06/23 ,   86.74 ,   85.98 ,   88.31 ,   83.24 ,   83.84 ,      94876 ,   6801
29/06/23 ,   83.82 ,   83.07 ,   84.38 ,   82.02 ,   82.26 ,      44511 ,   6832
28/06/23 ,   82.35 ,   82.24 ,   82.52 ,   81.95 ,   82.26 ,      18587 ,   2886
27/06/23 ,   82.31 ,   82.22 ,   82.50 ,   81.92 ,   82.08 ,      25650 ,   3968
26/06/23 ,   82.00 ,   82.10 ,   82.39 ,   81.67 ,   82.39 ,      19780 ,   3148
23/06/23 ,   82.39 ,   81.90 ,   82.43 ,   81.36 ,   81.51 ,      13836 ,   2374
22/06/23 ,   81.51 ,   81.47 ,   82.20 ,   81.31 ,   82.12 ,      23376 ,   3725
21/06/23 ,   82.13 ,   81.95 ,   82.55 ,   81.18 ,   81.39 ,      29817 ,   3570
20/06/23 ,   81.39 ,   81.69 ,   81.99 ,   81.27 ,   81.54 ,      25259 ,   4193
19/06/23 ,   81.66 ,   81.27 ,   81.66 ,   80.89 ,   81.27 ,      22763 ,   3397
16/06/23 ,   81.27 ,   81.05 ,   81.36 ,   80.70 ,   80.87 ,      22197 ,   3385
15/06/23 ,   80.88 ,   80.89 ,   81.58 ,   80.54 ,   81.01 ,      23251 ,   2889
14/06/23 ,   81.05 ,   80.54 ,   81.05 ,   79.71 ,   79.71 ,      17789 ,   2604
13/06/23 ,   79.71 ,   80.01 ,   80.49 ,   79.12 ,   80.11 ,      22169 ,   3847
12/06/23 ,   79.75 ,   80.32 ,   80.81 ,   79.54 ,   80.51 ,      27298 ,   2662
09/06/23 ,   80.50 ,   80.39 ,   80.66 ,   80.23 ,   80.23 ,      21304 ,   2431
07/06/23 ,   80.23 ,   80.66 ,   81.18 ,   80.11 ,   80.21 ,      27204 ,   2066
06/06/23 ,   80.03 ,   79.64 ,   80.21 ,   78.30 ,   79.94 ,      39598 ,   2854
05/06/23 ,   79.95 ,   79.03 ,   81.06 ,   77.31 ,   77.76 ,      36699 ,   4086
02/06/23 ,   77.80 ,   77.10 ,   78.50 ,   76.21 ,   76.21 ,      25454 ,   1934
01/06/23 ,   76.15 ,   76.43 ,   76.97 ,   75.88 ,   76.21 ,      26844 ,   3975
31/05/23 ,   75.82 ,   75.78 ,   76.29 ,   75.13 ,   75.75 ,      35277 ,   3603
30/05/23 ,   75.74 ,   76.13 ,   76.50 ,   75.69 ,   76.40 ,      23587 ,   4353
29/05/23 ,   76.37 ,   76.29 ,   76.50 ,   76.09 ,   76.39 ,      21699 ,   2220
26/05/23 ,   76.50 ,   76.50 ,   76.59 ,   76.19 ,   76.59 ,      20839 ,   2273
25/05/23 ,   76.59 ,   76.18 ,   76.59 ,   75.62 ,   76.08 ,      24974 ,   3161
24/05/23 ,   76.08 ,   76.30 ,   76.57 ,   75.67 ,   76.28 ,      23787 ,   2073
23/05/23 ,   76.28 ,   76.24 ,   76.39 ,   75.97 ,   75.97 ,      23351 ,   1897
22/05/23 ,   75.97 ,   75.99 ,   76.26 ,   75.38 ,   76.09 ,      20863 ,   2002
19/05/23 ,   76.02 ,   75.66 ,   76.18 ,   75.36 ,   76.14 ,      25536 ,   3574
18/05/23 ,   76.14 ,   76.29 ,   76.66 ,   75.91 ,   76.21 ,      27740 ,   3320
17/05/23 ,   76.18 ,   76.59 ,   77.05 ,   76.18 ,   76.55 ,      28567 ,   3144
16/05/23 ,   76.55 ,   76.38 ,   76.79 ,   75.45 ,   76.40 ,      24722 ,   4277
15/05/23 ,   76.40 ,   75.85 ,   76.42 ,   74.88 ,   75.10 ,      30032 ,   4806
12/05/23 ,   75.10 ,   74.87 ,   75.44 ,   74.20 ,   74.58 ,      26268 ,   2526
11/05/23 ,   74.58 ,   74.68 ,   75.42 ,   74.16 ,   75.30 ,      19871 ,   2438
10/05/23 ,   75.31 ,   75.37 ,   75.89 ,   75.14 ,   75.62 ,      21054 ,   3128
09/05/23 ,   75.89 ,   76.08 ,   76.82 ,   75.54 ,   76.59 ,      24836 ,   2569
08/05/23 ,   76.28 ,   75.71 ,   76.79 ,   74.23 ,   74.54 ,      36503 ,   4202
05/05/23 ,   74.56 ,   74.32 ,   74.88 ,   73.73 ,   74.83 ,      33857 ,   6036
04/05/23 ,   74.85 ,   74.54 ,   74.95 ,   73.87 ,   74.86 ,      22396 ,   2480
03/05/23 ,   74.96 ,   72.99 ,   75.21 ,   71.47 ,   72.14 ,      40483 ,   4359
02/05/23 ,   72.15 ,   72.27 ,   73.64 ,   71.41 ,   73.17 ,      32441 ,   5392
28/04/23 ,   72.66 ,   72.23 ,   72.80 ,   71.10 ,   71.10 ,      31264 ,   3387
27/04/23 ,   70.82 ,   70.28 ,   71.11 ,   69.76 ,   70.91 ,      34361 ,   2771
26/04/23 ,   70.91 ,   71.73 ,   73.16 ,   69.95 ,   72.16 ,      37712 ,   3404
25/04/23 ,   72.16 ,   71.80 ,   72.57 ,   71.22 ,   71.34 ,      22938 ,   3050
24/04/23 ,   71.34 ,   71.48 ,   71.96 ,   70.90 ,   71.27 ,      29096 ,   2855
20/04/23 ,   71.96 ,   71.52 ,   72.09 ,   70.87 ,   70.89 ,      19528 ,   2417
19/04/23 ,   70.84 ,   70.64 ,   71.46 ,   70.15 ,   70.15 ,      20775 ,   2498
18/04/23 ,   70.16 ,   69.92 ,   70.36 ,   68.81 ,   68.90 ,      26617 ,   3373
17/04/23 ,   69.25 ,   69.46 ,   70.73 ,   68.55 ,   68.92 ,      41234 ,   5685
14/04/23 ,   69.70 ,   68.65 ,   69.95 ,   67.78 ,   68.46 ,      33887 ,   3040
13/04/23 ,   68.69 ,   68.25 ,   69.09 ,   67.16 ,   68.13 ,      25683 ,   2540
12/04/23 ,   68.13 ,   67.87 ,   68.53 ,   66.67 ,   67.77 ,      33562 ,   2774
11/04/23 ,   67.95 ,   67.61 ,   68.49 ,   66.30 ,   66.30 ,      28489 ,   3715
10/04/23 ,   66.30 ,   66.26 ,   66.52 ,   65.81 ,   65.81 ,      18645 ,   2659
06/04/23 ,   65.81 ,   65.63 ,   66.06 ,   65.33 ,   65.53 ,      28273 ,   3103
05/04/23 ,   66.07 ,   66.07 ,   66.53 ,   65.39 ,   65.45 ,      29029 ,   2841
04/04/23 ,   65.54 ,   65.92 ,   67.19 ,   65.17 ,   65.17 ,      23777 ,   2791
03/04/23 ,   64.89 ,   66.47 ,   69.95 ,   64.36 ,   67.77 ,      74211 ,   8129
31/03/23 ,   67.76 ,   67.55 ,   67.99 ,   66.50 ,   67.27 ,      30616 ,   2876
30/03/23 ,   67.27 ,   67.24 ,   67.42 ,   66.81 ,   66.82 ,      35117 ,   2951
29/03/23 ,   66.81 ,   66.50 ,   67.33 ,   65.57 ,   66.40 ,      36211 ,   4677
28/03/23 ,   66.29 ,   66.01 ,   66.32 ,   65.08 ,   65.18 ,      34700 ,   3238
27/03/23 ,   65.46 ,   65.47 ,   66.02 ,   64.51 ,   65.01 ,      26850 ,   2375
24/03/23 ,   65.01 ,   64.71 ,   65.11 ,   64.31 ,   64.35 ,      28970 ,   4031
23/03/23 ,   64.35 ,   64.80 ,   65.13 ,   64.23 ,   64.63 ,      29176 ,   4105
22/03/23 ,   64.63 ,   64.55 ,   64.99 ,   64.09 ,   64.30 ,      28819 ,   3479
21/03/23 ,   64.30 ,   64.65 ,   65.36 ,   63.83 ,   64.67 ,      30331 ,   2133
20/03/23 ,   64.68 ,   64.48 ,   64.93 ,   64.14 ,   64.66 ,      20890 ,   2714
17/03/23 ,   64.64 ,   64.75 ,   65.35 ,   64.10 ,   64.32 ,      29489 ,   2559
16/03/23 ,   64.09 ,   64.92 ,   66.12 ,   63.95 ,   65.29 ,      41138 ,   3676
15/03/23 ,   65.29 ,   64.56 ,   65.37 ,   63.90 ,   63.90 ,      26955 ,   2870
14/03/23 ,   63.91 ,   63.82 ,   64.20 ,   63.61 ,   63.64 ,      36435 ,   3434
13/03/23 ,   63.64 ,   63.75 ,   64.23 ,   63.59 ,   64.23 ,      41152 ,   4012
10/03/23 ,   64.23 ,   64.35 ,   64.63 ,   64.08 ,   64.63 ,      41548 ,   3263
09/03/23 ,   64.63 ,   64.57 ,   64.63 ,   64.33 ,   64.33 ,      23316 ,   2366
08/03/23 ,   64.30 ,   64.94 ,   65.14 ,   64.30 ,   65.13 ,      36365 ,   2755
07/03/23 ,   65.14 ,   65.05 ,   65.14 ,   64.40 ,   64.52 ,      48354 ,   4082
06/03/23 ,   64.26 ,   64.21 ,   65.14 ,   63.68 ,   65.13 ,      54014 ,   5243
03/03/23 ,   65.13 ,   65.22 ,   66.24 ,   65.03 ,   65.59 ,      45796 ,   4106
02/03/23 ,   65.59 ,   65.54 ,   66.48 ,   65.12 ,   65.61 ,      35201 ,   3856
01/03/23 ,   65.37 ,   65.45 ,   67.41 ,   65.09 ,   66.19 ,      49655 ,   7003
28/02/23 ,   66.17 ,   67.62 ,   69.85 ,   65.25 ,   67.34 ,      67317 ,   6202
27/02/23 ,   66.53 ,   66.78 ,   68.00 ,   66.24 ,   67.02 ,      56700 ,   5944
24/02/23 ,   66.98 ,   66.99 ,   67.59 ,   66.52 ,   66.52 ,      41940 ,   4617
23/02/23 ,   66.52 ,   66.96 ,   68.12 ,   66.47 ,   67.42 ,      43604 ,   4583
22/02/23 ,   67.42 ,   67.42 ,   68.29 ,   67.07 ,   67.15 ,      21109 ,   2348
17/02/23 ,   67.15 ,   66.91 ,   67.49 ,   66.17 ,   66.53 ,      42089 ,   4344
16/02/23 ,   66.53 ,   67.05 ,   68.67 ,   66.21 ,   68.61 ,      76869 ,   7978
15/02/23 ,   68.96 ,   69.13 ,   69.92 ,   68.90 ,   68.92 ,      22821 ,   3780
14/02/23 ,   68.90 ,   69.48 ,   70.64 ,   68.82 ,   70.15 ,      32916 ,   7117
13/02/23 ,   70.15 ,   70.42 ,   70.89 ,   70.13 ,   70.66 ,      16914 ,   2124
10/02/23 ,   70.66 ,   70.56 ,   70.93 ,   70.11 ,   70.46 ,      15353 ,   2136
09/02/23 ,   70.57 ,   70.54 ,   71.01 ,   70.01 ,   70.46 ,      23064 ,   1907
08/02/23 ,   70.46 ,   70.64 ,   71.13 ,   70.24 ,   70.28 ,      27604 ,   3574
07/02/23 ,   70.28 ,   70.24 ,   70.65 ,   69.58 ,   70.21 ,      39714 ,   6565
06/02/23 ,   70.13 ,   70.48 ,   72.11 ,   69.98 ,   71.93 ,      40266 ,   4561
03/02/23 ,   71.93 ,   71.88 ,   72.58 ,   70.71 ,   71.51 ,      31111 ,   3002
02/02/23 ,   71.51 ,   71.55 ,   72.97 ,   70.61 ,   70.93 ,      34706 ,   3332
01/02/23 ,   70.93 ,   70.86 ,   71.10 ,   70.28 ,   70.59 ,      24274 ,   3308
31/01/23 ,   70.59 ,   71.11 ,   71.35 ,   70.56 ,   71.14 ,      27576 ,   3017
30/01/23 ,   71.35 ,   71.36 ,   71.67 ,   71.08 ,   71.33 ,      20746 ,   2008
27/01/23 ,   71.33 ,   71.36 ,   71.64 ,   70.99 ,   70.99 ,      22665 ,   2916
26/01/23 ,   70.99 ,   71.24 ,   71.61 ,   70.99 ,   71.06 ,      20945 ,   1970
25/01/23 ,   71.05 ,   71.27 ,   71.69 ,   70.95 ,   71.45 ,      27274 ,   3253
24/01/23 ,   71.45 ,   71.27 ,   71.96 ,   70.94 ,   71.61 ,      27367 ,   2993
23/01/23 ,   71.63 ,   71.71 ,   72.35 ,   71.46 ,   72.35 ,      38670 ,   3310
20/01/23 ,   72.35 ,   72.20 ,   72.97 ,   71.39 ,   71.94 ,      28474 ,   3651
19/01/23 ,   71.94 ,   72.19 ,   72.73 ,   71.70 ,   72.46 ,      27438 ,   3253
18/01/23 ,   72.46 ,   72.53 ,   72.72 ,   72.11 ,   72.72 ,      23475 ,   4015
17/01/23 ,   72.73 ,   73.07 ,   73.56 ,   72.61 ,   73.56 ,      27527 ,   3906
16/01/23 ,   72.74 ,   72.17 ,   73.50 ,   70.75 ,   70.80 ,      36193 ,   4857
13/01/23 ,   70.66 ,   70.41 ,   71.14 ,   69.91 ,   70.08 ,      47700 ,   5540
12/01/23 ,   69.85 ,   70.25 ,   71.28 ,   69.80 ,   70.57 ,      41979 ,   4325
11/01/23 ,   70.56 ,   70.82 ,   71.14 ,   70.56 ,   70.95 ,      26386 ,   2468
10/01/23 ,   70.76 ,   71.05 ,   72.32 ,   70.21 ,   71.70 ,      53524 ,   4738
09/01/23 ,   71.69 ,   72.51 ,   73.85 ,   71.40 ,   73.56 ,      44474 ,   4660
06/01/23 ,   74.04 ,   73.51 ,   74.39 ,   72.64 ,   74.04 ,      29934 ,   5561
05/01/23 ,   74.41 ,   73.72 ,   74.41 ,   73.04 ,   73.48 ,      25196 ,   3305
04/01/23 ,   73.48 ,   73.23 ,   74.47 ,   72.41 ,   74.02 ,      32412 ,   3435
03/01/23 ,   74.02 ,   74.66 ,   75.78 ,   73.60 ,   75.42 ,      26760 ,   3478
02/01/23 ,   75.42 ,   74.44 ,   76.67 ,   73.22 ,   74.87 ,      37253 ,   4178
29/12/22 ,   74.88 ,   74.66 ,   74.90 ,   74.20 ,   74.27 ,      24501 ,   3248
28/12/22 ,   74.19 ,   74.19 ,   74.69 ,   73.62 ,   74.69 ,      24047 ,   2964
27/12/22 ,   74.81 ,   74.41 ,   74.82 ,   73.07 ,   73.35 ,      37414 ,   2577
26/12/22 ,   73.35 ,   72.48 ,   74.19 ,   71.58 ,   73.27 ,      39473 ,   4462
23/12/22 ,   73.27 ,   72.60 ,   73.39 ,   71.51 ,   72.24 ,      30491 ,   4777
22/12/22 ,   72.24 ,   72.28 ,   73.41 ,   71.18 ,   72.82 ,      38886 ,   6011
21/12/22 ,   72.79 ,   72.18 ,   72.84 ,   71.35 ,   71.93 ,      31605 ,   3938
20/12/22 ,   71.79 ,   71.20 ,   71.80 ,   70.66 ,   70.87 ,      29744 ,   2327
19/12/22 ,   70.67 ,   70.96 ,   71.93 ,   70.50 ,   71.47 ,      27405 ,   4327
16/12/22 ,   71.47 ,   71.51 ,   72.14 ,   71.18 ,   71.41 ,      27174 ,   3915
15/12/22 ,   71.18 ,   72.04 ,   73.06 ,   71.18 ,   72.30 ,      26150 ,   3948
14/12/22 ,   72.28 ,   73.30 ,   74.90 ,   71.57 ,   74.27 ,      41703 ,   4257
13/12/22 ,   74.27 ,   74.83 ,   76.01 ,   74.19 ,   74.93 ,      24626 ,   2513
12/12/22 ,   74.92 ,   75.54 ,   76.32 ,   74.24 ,   75.91 ,      29328 ,   3007
09/12/22 ,   75.91 ,   75.90 ,   76.33 ,   75.46 ,   75.96 ,      11830 ,   1928
08/12/22 ,   75.96 ,   75.88 ,   76.32 ,   75.31 ,   75.82 ,      21952 ,   3176
07/12/22 ,   76.33 ,   76.50 ,   77.54 ,   75.87 ,   76.39 ,      33274 ,   3330
06/12/22 ,   76.39 ,   76.49 ,   76.92 ,   76.09 ,   76.09 ,      19431 ,   3812
05/12/22 ,   76.09 ,   76.37 ,   77.18 ,   75.71 ,   76.66 ,      21595 ,   3139
02/12/22 ,   76.66 ,   76.79 ,   77.87 ,   75.86 ,   76.05 ,      18198 ,   1906
01/12/22 ,   76.80 ,   75.51 ,   77.93 ,   74.56 ,   74.88 ,      37675 ,   4146
30/11/22 ,   74.88 ,   74.62 ,   75.69 ,   73.80 ,   74.41 ,      25374 ,   2923
29/11/22 ,   73.76 ,   74.18 ,   74.95 ,   73.65 ,   74.26 ,      25977 ,   3421
28/11/22 ,   74.26 ,   74.34 ,   75.14 ,   73.88 ,   74.01 ,      18167 ,   2526
25/11/22 ,   74.01 ,   74.13 ,   74.73 ,   73.37 ,   73.37 ,      20245 ,   2210
24/11/22 ,   73.37 ,   73.46 ,   74.38 ,   73.06 ,   73.65 ,      16148 ,   2673
23/11/22 ,   73.70 ,   73.68 ,   74.98 ,   73.01 ,   73.87 ,      25457 ,   4350
22/11/22 ,   73.87 ,   74.13 ,   75.74 ,   73.33 ,   74.41 ,      39599 ,   9468
21/11/22 ,   74.55 ,   74.51 ,   75.10 ,   74.14 ,   74.27 ,      26034 ,   2678
18/11/22 ,   74.27 ,   74.46 ,   75.13 ,   73.95 ,   73.95 ,      28681 ,   4525
17/11/22 ,   73.94 ,   74.59 ,   76.03 ,   73.42 ,   75.98 ,      36583 ,   4323
16/11/22 ,   75.99 ,   76.27 ,   76.55 ,   75.99 ,   76.05 ,      25158 ,   3391
14/11/22 ,   76.03 ,   76.28 ,   76.70 ,   75.87 ,   76.36 ,      23676 ,   2323
11/11/22 ,   76.28 ,   76.75 ,   78.13 ,   75.87 ,   77.39 ,      27278 ,   3375
10/11/22 ,   77.21 ,   78.15 ,   79.94 ,   76.94 ,   79.79 ,      41815 ,   4444
09/11/22 ,   79.76 ,   80.55 ,   81.20 ,   79.66 ,   80.67 ,      25847 ,   3644
08/11/22 ,   80.67 ,   81.00 ,   81.53 ,   80.41 ,   81.46 ,      29412 ,   2979
07/11/22 ,   80.57 ,   80.57 ,   80.95 ,   80.07 ,   80.15 ,      30296 ,   3607
04/11/22 ,   80.02 ,   80.50 ,   81.11 ,   79.99 ,   79.99 ,      28554 ,   3461
03/11/22 ,   80.05 ,   80.42 ,   81.11 ,   79.99 ,   81.11 ,      21233 ,   2723
01/11/22 ,   81.11 ,   80.33 ,   81.53 ,   79.45 ,   80.78 ,      35058 ,   4585
31/10/22 ,   80.74 ,   80.28 ,   81.18 ,   79.10 ,   80.57 ,      33055 ,   2971
28/10/22 ,   80.92 ,   80.81 ,   81.26 ,   80.73 ,   80.82 ,      22538 ,   3415
27/10/22 ,   80.82 ,   80.94 ,   81.29 ,   80.25 ,   80.54 ,      31195 ,   2444
26/10/22 ,   80.54 ,   80.90 ,   81.29 ,   80.20 ,   81.09 ,      23997 ,   2702
25/10/22 ,   80.84 ,   81.01 ,   81.68 ,   80.57 ,   80.76 ,      44561 ,   4233
24/10/22 ,   80.70 ,   80.88 ,   81.37 ,   80.25 ,   81.37 ,      22101 ,   2581
21/10/22 ,   81.37 ,   80.94 ,   81.50 ,   80.57 ,   81.14 ,      35580 ,   4416
20/10/22 ,   80.89 ,   81.32 ,   81.90 ,   80.88 ,   81.60 ,      31888 ,   2792
19/10/22 ,   81.83 ,   81.54 ,   81.90 ,   81.16 ,   81.16 ,      26609 ,   2706
18/10/22 ,   81.31 ,   81.11 ,   81.48 ,   80.87 ,   80.88 ,      20989 ,   3338
17/10/22 ,   80.88 ,   81.19 ,   81.72 ,   80.76 ,   81.05 ,      30698 ,   3989
14/10/22 ,   81.01 ,   81.12 ,   81.43 ,   80.69 ,   81.18 ,      25530 ,   3649
13/10/22 ,   81.18 ,   81.53 ,   82.04 ,   81.17 ,   81.96 ,      28001 ,   2654
11/10/22 ,   81.87 ,   81.38 ,   82.04 ,   80.88 ,   80.92 ,      33538 ,   3314
10/10/22 ,   80.88 ,   80.83 ,   81.12 ,   80.39 ,   80.71 ,      26531 ,   2549
07/10/22 ,   80.71 ,   80.86 ,   81.15 ,   80.22 ,   80.81 ,      22224 ,   2621
06/10/22 ,   80.81 ,   80.53 ,   80.86 ,   79.98 ,   79.98 ,      29144 ,   4121
05/10/22 ,   80.02 ,   80.08 ,   80.91 ,   79.85 ,   80.31 ,      28196 ,   3572
04/10/22 ,   80.31 ,   80.29 ,   81.09 ,   79.87 ,   79.88 ,      28273 ,   4116
03/10/22 ,   79.88 ,   79.86 ,   81.09 ,   79.25 ,   80.95 ,      44923 ,   6694
30/09/22 ,   81.10 ,   80.87 ,   81.14 ,   80.36 ,   80.36 ,      20823 ,   2373
29/09/22 ,   80.26 ,   80.04 ,   80.32 ,   79.43 ,   80.23 ,      25065 ,   2904
28/09/22 ,   80.23 ,   80.75 ,   81.10 ,   80.05 ,   80.67 ,      28147 ,   2112
27/09/22 ,   80.67 ,   80.67 ,   81.27 ,   80.10 ,   81.18 ,      35965 ,   4633
26/09/22 ,   81.31 ,   81.16 ,   81.40 ,   80.61 ,   80.62 ,      26050 ,   2458
23/09/22 ,   80.62 ,   80.94 ,   81.30 ,   80.06 ,   81.11 ,      23513 ,   3295
22/09/22 ,   81.11 ,   80.48 ,   81.11 ,   79.88 ,   80.36 ,      31247 ,   4151
21/09/22 ,   80.36 ,   80.40 ,   80.78 ,   80.23 ,   80.24 ,      20441 ,   2209
20/09/22 ,   80.23 ,   80.25 ,   80.39 ,   80.05 ,   80.07 ,      25727 ,   3445
19/09/22 ,   80.07 ,   80.11 ,   80.39 ,   79.76 ,   80.29 ,      30999 ,   3753
16/09/22 ,   80.29 ,   79.81 ,   80.66 ,   78.64 ,   79.12 ,      29412 ,   2964
15/09/22 ,   78.81 ,   79.64 ,   80.44 ,   78.75 ,   80.05 ,      37439 ,   4763
14/09/22 ,   79.98 ,   80.05 ,   80.79 ,   79.33 ,   80.06 ,      33759 ,   2619
13/09/22 ,   79.69 ,   79.42 ,   79.97 ,   78.38 ,   79.57 ,      33926 ,   3329
12/09/22 ,   79.57 ,   79.09 ,   79.66 ,   78.34 ,   79.28 ,      40867 ,   4464
09/09/22 ,   79.50 ,   79.38 ,   79.98 ,   78.13 ,   78.16 ,      28556 ,   2906
08/09/22 ,   78.16 ,   78.30 ,   78.59 ,   77.62 ,   78.58 ,      29644 ,   3845
06/09/22 ,   78.12 ,   78.29 ,   79.61 ,   77.56 ,   78.73 ,      32210 ,   4943
05/09/22 ,   78.71 ,   79.95 ,   80.80 ,   78.58 ,   80.14 ,      31850 ,   2711
02/09/22 ,   80.14 ,   78.59 ,   80.24 ,   77.38 ,   77.96 ,      36789 ,   2735
01/09/22 ,   78.02 ,   78.24 ,   78.66 ,   77.84 ,   78.61 ,      34443 ,   3983
31/08/22 ,   78.61 ,   78.51 ,   78.80 ,   77.97 ,   77.98 ,      20576 ,   2313
30/08/22 ,   77.96 ,   78.22 ,   78.73 ,   77.92 ,   78.52 ,      30513 ,   2479
29/08/22 ,   78.52 ,   78.44 ,   78.79 ,   78.02 ,   78.64 ,      23524 ,   1946
26/08/22 ,   78.64 ,   77.98 ,   78.79 ,   77.70 ,   78.01 ,      28343 ,   3170
25/08/22 ,   78.03 ,   77.85 ,   78.06 ,   77.65 ,   77.78 ,      25163 ,   2583
24/08/22 ,   77.78 ,   77.65 ,   77.85 ,   77.11 ,   77.33 ,      23027 ,   1447
23/08/22 ,   77.39 ,   77.18 ,   77.58 ,   76.65 ,   76.73 ,      25406 ,   2100
22/08/22 ,   76.41 ,   76.61 ,   77.29 ,   75.26 ,   76.90 ,      37033 ,   2693
19/08/22 ,   76.90 ,   77.06 ,   77.30 ,   76.79 ,   76.79 ,      24306 ,   2376
18/08/22 ,   76.77 ,   76.84 ,   77.24 ,   76.15 ,   76.23 ,      39927 ,   3273
17/08/22 ,   76.23 ,   76.66 ,   77.06 ,   75.86 ,   76.47 ,      33806 ,   3161
16/08/22 ,   76.44 ,   76.22 ,   76.57 ,   75.71 ,   75.92 ,      37743 ,   3814
15/08/22 ,   76.07 ,   75.35 ,   76.58 ,   73.09 ,   73.09 ,      56312 ,   4936
12/08/22 ,   73.09 ,   72.99 ,   73.32 ,   72.56 ,   72.77 ,      34899 ,   4482
11/08/22 ,   72.76 ,   72.62 ,   73.07 ,   72.04 ,   72.04 ,      31970 ,   3355
10/08/22 ,   72.04 ,   71.42 ,   72.08 ,   70.24 ,   70.25 ,      33221 ,   3585
09/08/22 ,   70.25 ,   69.75 ,   70.25 ,   69.05 ,   69.68 ,      33551 ,   3983
08/08/22 ,   69.49 ,   68.99 ,   69.68 ,   68.63 ,   68.75 ,      29579 ,   4047
05/08/22 ,   68.72 ,   68.80 ,   69.49 ,   68.55 ,   68.89 ,      33881 ,   2950
04/08/22 ,   68.79 ,   68.79 ,   68.89 ,   68.55 ,   68.89 ,      25275 ,   2089
03/08/22 ,   68.56 ,   68.56 ,   68.71 ,   68.23 ,   68.24 ,      18517 ,   2239
02/08/22 ,   68.24 ,   68.34 ,   68.89 ,   67.87 ,   68.63 ,      25699 ,   2492
01/08/22 ,   68.44 ,   68.43 ,   68.81 ,   67.81 ,   68.38 ,      32399 ,   4277
29/07/22 ,   68.39 ,   68.17 ,   68.75 ,   67.41 ,   67.60 ,      34856 ,   3708
28/07/22 ,   67.60 ,   67.37 ,   67.60 ,   67.07 ,   67.13 ,      25532 ,   2084
27/07/22 ,   66.78 ,   67.12 ,   67.59 ,   66.66 ,   67.39 ,      35941 ,   2594
26/07/22 ,   67.30 ,   67.40 ,   67.80 ,   66.97 ,   67.29 ,      25802 ,   3108
25/07/22 ,   67.29 ,   67.37 ,   67.72 ,   66.68 ,   67.08 ,      29019 ,   3848
22/07/22 ,   67.07 ,   67.39 ,   67.85 ,   66.97 ,   67.04 ,      22933 ,   3523
21/07/22 ,   67.05 ,   66.81 ,   67.29 ,   66.18 ,   66.24 ,      22172 ,   3178
20/07/22 ,   66.18 ,   66.15 ,   66.52 ,   65.58 ,   65.58 ,      34895 ,   4440
19/07/22 ,   65.58 ,   65.76 ,   66.05 ,   65.52 ,   65.56 ,      26998 ,   3736
18/07/22 ,   65.56 ,   66.02 ,   66.81 ,   65.26 ,   66.23 ,      42305 ,   5105
15/07/22 ,   66.23 ,   66.23 ,   66.92 ,   66.03 ,   66.24 ,      36114 ,   7349
14/07/22 ,   66.24 ,   66.59 ,   67.33 ,   66.12 ,   66.55 ,      30688 ,   5521
13/07/22 ,   66.71 ,   66.34 ,   67.56 ,   66.03 ,   66.52 ,      38756 ,   4140
12/07/22 ,   66.53 ,   66.58 ,   67.56 ,   65.91 ,   67.37 ,      41256 ,   4025
11/07/22 ,   67.14 ,   67.40 ,   67.73 ,   66.56 ,   67.43 ,      32604 ,   4159
08/07/22 ,   67.43 ,   67.77 ,   68.44 ,   67.27 ,   68.17 ,      31951 ,   3477
07/07/22 ,   68.03 ,   67.84 ,   68.51 ,   67.41 ,   68.50 ,      29425 ,   3418
06/07/22 ,   68.27 ,   68.45 ,   68.74 ,   68.14 ,   68.45 ,      26353 ,   3173
05/07/22 ,   68.45 ,   68.68 ,   69.10 ,   68.38 ,   68.80 ,      26163 ,   3429
04/07/22 ,   68.80 ,   68.73 ,   69.10 ,   68.44 ,   68.73 ,      24901 ,   4498
01/07/22 ,   68.73 ,   68.75 ,   69.49 ,   68.33 ,   68.86 ,      25354 ,   3473
30/06/22 ,   68.62 ,   68.15 ,   68.62 ,   67.72 ,   68.03 ,      27697 ,   3168
29/06/22 ,   67.99 ,   68.09 ,   68.22 ,   67.95 ,   67.95 ,      21754 ,   2210
28/06/22 ,   67.94 ,   68.26 ,   68.71 ,   67.89 ,   67.92 ,      28333 ,   2485
27/06/22 ,   67.94 ,   68.08 ,   68.47 ,   67.86 ,   67.94 ,      24714 ,   3827
24/06/22 ,   67.94 ,   68.24 ,   68.47 ,   67.89 ,   68.30 ,      24514 ,   2452
23/06/22 ,   68.31 ,   68.71 ,   69.14 ,   68.29 ,   68.80 ,      25915 ,   2422
22/06/22 ,   68.80 ,   69.10 ,   69.49 ,   68.80 ,   69.34 ,      32997 ,   3044
21/06/22 ,   69.27 ,   69.37 ,   69.96 ,   68.94 ,   69.76 ,      36940 ,   3853
20/06/22 ,   69.76 ,   69.89 ,   70.39 ,   69.34 ,   69.80 ,      28504 ,   4393
17/06/22 ,   69.92 ,   69.88 ,   70.07 ,   69.73 ,   69.96 ,      37946 ,   3927
15/06/22 ,   69.97 ,   70.11 ,   70.57 ,   69.82 ,   70.57 ,      31563 ,   5247
14/06/22 ,   70.60 ,   70.59 ,   70.91 ,   70.26 ,   70.26 ,      28939 ,   6479
13/06/22 ,   70.59 ,   70.59 ,   71.15 ,   70.33 ,   71.15 ,      29284 ,   2663
10/06/22 ,   71.18 ,   70.95 ,   71.75 ,   70.42 ,   71.28 ,      33218 ,   3826
09/06/22 ,   71.08 ,   71.18 ,   71.68 ,   70.89 ,   71.22 ,      30309 ,   4168
08/06/22 ,   71.22 ,   71.27 ,   71.48 ,   70.96 ,   70.97 ,      24530 ,   2724
07/06/22 ,   70.96 ,   71.04 ,   71.26 ,   70.75 ,   70.83 ,      25811 ,   2573
06/06/22 ,   70.83 ,   70.72 ,   70.99 ,   70.40 ,   70.83 ,      25902 ,   2582
03/06/22 ,   70.71 ,   70.65 ,   70.99 ,   70.00 ,   70.01 ,      31858 ,   5230
02/06/22 ,   69.96 ,   70.28 ,   71.13 ,   69.92 ,   70.45 ,      43451 ,   5428
01/06/22 ,   70.43 ,   70.63 ,   71.27 ,   70.04 ,   70.92 ,      42466 ,   5057
31/05/22 ,   70.82 ,   70.68 ,   70.97 ,   70.38 ,   70.90 ,      33082 ,   5764
30/05/22 ,   70.60 ,   70.69 ,   71.20 ,   70.26 ,   70.48 ,      30234 ,   3700
27/05/22 ,   70.48 ,   70.60 ,   70.78 ,   70.26 ,   70.26 ,      28849 ,   5852
26/05/22 ,   70.26 ,   70.36 ,   70.78 ,   70.05 ,   70.44 ,      28698 ,   2541
25/05/22 ,   70.41 ,   70.50 ,   70.82 ,   70.13 ,   70.65 ,      24760 ,   1858
24/05/22 ,   70.64 ,   70.50 ,   71.03 ,   69.42 ,   70.62 ,      27288 ,   2429
23/05/22 ,   70.62 ,   70.46 ,   70.62 ,   70.04 ,   70.04 ,      22082 ,   1827
20/05/22 ,   70.04 ,   69.76 ,   70.25 ,   69.50 ,   69.67 ,      26342 ,   2382
19/05/22 ,   69.67 ,   69.84 ,   70.11 ,   69.50 ,   69.92 ,      21060 ,   2013
18/05/22 ,   69.87 ,   69.92 ,   70.25 ,   69.71 ,   69.85 ,      21432 ,   1720
17/05/22 ,   69.87 ,   69.86 ,   70.25 ,   69.28 ,   69.92 ,      36363 ,   2843
16/05/22 ,   69.91 ,   70.21 ,   70.61 ,   69.71 ,   70.07 ,      26256 ,   2282
13/05/22 ,   70.07 ,   70.30 ,   71.10 ,   69.85 ,   69.91 ,      23163 ,   2804
12/05/22 ,   69.85 ,   69.52 ,   69.97 ,   69.25 ,   69.70 ,      30315 ,   3619
11/05/22 ,   69.42 ,   69.47 ,   69.91 ,   69.21 ,   69.58 ,      31100 ,   4142
10/05/22 ,   69.47 ,   69.61 ,   70.70 ,   69.25 ,   70.16 ,      42971 ,   6187
09/05/22 ,   70.15 ,   70.18 ,   70.90 ,   69.77 ,   70.66 ,      35968 ,   3920
06/05/22 ,   70.33 ,   70.50 ,   70.87 ,   70.07 ,   70.19 ,      29077 ,   2610
05/05/22 ,   70.19 ,   70.39 ,   70.90 ,   70.01 ,   70.88 ,      39006 ,   3488
04/05/22 ,   70.99 ,   70.66 ,   70.99 ,   70.26 ,   70.81 ,      21160 ,   1911
03/05/22 ,   70.81 ,   70.99 ,   71.35 ,   70.62 ,   71.27 ,      21503 ,   1898
02/05/22 ,   70.99 ,   71.42 ,   72.19 ,   70.99 ,   72.08 ,      31396 ,   3668
29/04/22 ,   71.70 ,   72.19 ,   72.44 ,   71.58 ,   71.58 ,      32401 ,   2048
28/04/22 ,   71.53 ,   71.58 ,   72.19 ,   70.87 ,   70.88 ,      29305 ,   2066
27/04/22 ,   70.70 ,   70.90 ,   71.29 ,   70.60 ,   70.64 ,      35694 ,   1788
26/04/22 ,   70.59 ,   70.97 ,   71.47 ,   70.12 ,   70.87 ,      27157 ,   1834
25/04/22 ,   70.60 ,   71.82 ,   72.44 ,   70.38 ,   71.65 ,      34529 ,   1939
22/04/22 ,   71.53 ,   71.46 ,   71.81 ,   70.87 ,   71.13 ,      26483 ,   2036
20/04/22 ,   71.13 ,   71.19 ,   71.97 ,   70.96 ,   71.20 ,      25826 ,   2128
19/04/22 ,   71.20 ,   71.58 ,   72.24 ,   70.89 ,   71.47 ,      29237 ,   2221
18/04/22 ,   71.47 ,   71.78 ,   72.24 ,   71.10 ,   71.66 ,      33931 ,   2532
14/04/22 ,   71.71 ,   72.19 ,   72.44 ,   71.69 ,   71.69 ,      28245 ,   3045
13/04/22 ,   71.69 ,   71.89 ,   72.23 ,   71.61 ,   71.82 ,      21359 ,   2428
12/04/22 ,   71.95 ,   72.04 ,   72.24 ,   71.69 ,   71.90 ,      22842 ,   1659
11/04/22 ,   71.90 ,   72.15 ,   72.39 ,   71.88 ,   71.88 ,      22132 ,   3081
08/04/22 ,   71.80 ,   71.80 ,   72.09 ,   71.51 ,   71.88 ,      25833 ,   1887
07/04/22 ,   71.42 ,   71.64 ,   72.07 ,   71.20 ,   71.22 ,      33947 ,   2462
06/04/22 ,   71.22 ,   71.45 ,   71.72 ,   71.19 ,   71.19 ,      34431 ,   2957
05/04/22 ,   71.18 ,   70.75 ,   71.20 ,   70.10 ,   70.10 ,      33733 ,   3094
04/04/22 ,   70.09 ,   70.21 ,   70.53 ,   69.98 ,   70.24 ,      40121 ,   3037
01/04/22 ,   70.24 ,   70.07 ,   70.56 ,   69.70 ,   70.05 ,      30210 ,   4477
31/03/22 ,   70.05 ,   69.96 ,   70.31 ,   69.65 ,   69.68 ,      26888 ,   3625
30/03/22 ,   69.63 ,   70.01 ,   70.34 ,   69.26 ,   69.27 ,      28947 ,   2730
29/03/22 ,   69.26 ,   69.25 ,   69.68 ,   68.98 ,   69.10 ,      33876 ,   3981
28/03/22 ,   69.10 ,   69.36 ,   69.70 ,   68.95 ,   69.66 ,      39259 ,   3854
25/03/22 ,   69.40 ,   69.47 ,   69.70 ,   69.23 ,   69.23 ,      23781 ,   1750
24/03/22 ,   69.24 ,   69.34 ,   69.64 ,   68.97 ,   69.30 ,      29555 ,   2045
23/03/22 ,   69.30 ,   69.04 ,   69.35 ,   68.71 ,   68.90 ,      24717 ,   2263
22/03/22 ,   69.34 ,   68.95 ,   69.38 ,   68.58 ,   68.73 ,      27808 ,   2745
21/03/22 ,   68.63 ,   69.16 ,   69.81 ,   68.40 ,   69.61 ,      40139 ,   3353
18/03/22 ,   69.61 ,   69.70 ,   70.19 ,   69.45 ,   69.47 ,      27620 ,   3334
17/03/22 ,   69.91 ,   69.84 ,   70.34 ,   69.23 ,   70.34 ,      32255 ,   4777
16/03/22 ,   70.34 ,   69.84 ,   70.64 ,   69.24 ,   69.41 ,      36482 ,   4115
15/03/22 ,   69.23 ,   69.37 ,   69.76 ,   68.92 ,   69.13 ,      33900 ,   4317
14/03/22 ,   68.93 ,   69.50 ,   70.64 ,   68.90 ,   69.92 ,      26856 ,   2530
11/03/22 ,   69.92 ,   69.84 ,   70.97 ,   69.31 ,   69.62 ,      27856 ,   2177
10/03/22 ,   69.62 ,   69.32 ,   69.67 ,   68.88 ,   69.00 ,      18219 ,   1718
09/03/22 ,   69.00 ,   69.29 ,   69.67 ,   68.90 ,   69.67 ,      26508 ,   2727
08/03/22 ,   69.67 ,   69.34 ,   69.79 ,   68.64 ,   69.30 ,      31230 ,   2926
07/03/22 ,   69.34 ,   69.51 ,   69.97 ,   68.94 ,   69.76 ,      33795 ,   2932
04/03/22 ,   69.76 ,   70.35 ,   71.46 ,   69.07 ,   70.51 ,      48635 ,   4620
03/03/22 ,   70.40 ,   71.35 ,   71.74 ,   70.40 ,   71.60 ,      28725 ,   4962
02/03/22 ,   71.32 ,   71.58 ,   72.08 ,   71.15 ,   71.75 ,      33121 ,   2019
25/02/22 ,   71.56 ,   70.44 ,   71.56 ,   68.78 ,   68.92 ,      61482 ,   3425
24/02/22 ,   68.64 ,   68.68 ,   69.06 ,   67.77 ,   68.93 ,      37702 ,   3839
23/02/22 ,   69.08 ,   69.48 ,   70.43 ,   68.73 ,   69.54 ,      49202 ,   4870
22/02/22 ,   69.79 ,   69.77 ,   70.56 ,   69.45 ,   69.87 ,      41632 ,   3780
21/02/22 ,   69.87 ,   70.16 ,   70.60 ,   69.75 ,   70.13 ,      31011 ,   4199
18/02/22 ,   70.13 ,   70.01 ,   70.56 ,   69.70 ,   69.76 ,      28355 ,   2366
17/02/22 ,   69.70 ,   69.92 ,   70.58 ,   69.35 ,   69.76 ,      34924 ,   4730
16/02/22 ,   69.76 ,   69.68 ,   69.87 ,   69.29 ,   69.70 ,      27294 ,   3472
15/02/22 ,   69.70 ,   69.70 ,   70.30 ,   69.34 ,   69.89 ,      66187 ,   8696
14/02/22 ,   69.89 ,   70.38 ,   71.64 ,   69.89 ,   70.92 ,      52578 ,   6277
11/02/22 ,   70.92 ,   71.41 ,   71.89 ,   70.57 ,   71.52 ,      25042 ,   2084
10/02/22 ,   71.51 ,   71.40 ,   72.13 ,   70.79 ,   71.36 ,      30402 ,   3197
09/02/22 ,   71.36 ,   71.39 ,   71.94 ,   71.11 ,   71.57 ,      30570 ,   2214
08/02/22 ,   71.61 ,   71.37 ,   71.73 ,   70.79 ,   71.11 ,      30889 ,   2384
07/02/22 ,   71.11 ,   71.19 ,   71.73 ,   70.70 ,   71.16 ,      34348 ,   3099
04/02/22 ,   71.16 ,   70.49 ,   71.56 ,   69.88 ,   71.01 ,      50609 ,   4300
03/02/22 ,   71.01 ,   71.41 ,   72.63 ,   70.89 ,   71.89 ,      33425 ,   3724
02/02/22 ,   71.80 ,   71.54 ,   72.42 ,   70.92 ,   71.20 ,      44519 ,   3105
01/02/22 ,   71.61 ,   71.20 ,   72.22 ,   70.68 ,   71.47 ,      32483 ,   4078
31/01/22 ,   71.20 ,   70.94 ,   71.68 ,   69.76 ,   71.12 ,      43033 ,   4498
28/01/22 ,   71.12 ,   70.89 ,   71.47 ,   70.57 ,   70.99 ,      27768 ,   2166
27/01/22 ,   70.98 ,   70.64 ,   71.34 ,   69.48 ,   70.96 ,      54532 ,   4321
26/01/22 ,   70.55 ,   70.69 ,   72.85 ,   68.73 ,   72.54 ,      99411 ,   5927
25/01/22 ,   72.86 ,   73.56 ,   74.41 ,   72.85 ,   74.11 ,      42702 ,   4157
24/01/22 ,   73.85 ,   74.08 ,   74.75 ,   73.51 ,   74.27 ,      42256 ,   2425
21/01/22 ,   74.33 ,   73.66 ,   74.43 ,   72.56 ,   72.92 ,      58562 ,   5178
20/01/22 ,   72.88 ,   73.01 ,   74.45 ,   72.19 ,   73.96 ,      86276 ,   7645
19/01/22 ,   73.96 ,   73.92 ,   74.54 ,   73.31 ,   73.55 ,      58770 ,   2838
18/01/22 ,   73.55 ,   73.22 ,   73.78 ,   71.48 ,   72.00 ,      59790 ,   4752
17/01/22 ,   72.00 ,   72.29 ,   72.72 ,   71.35 ,   72.34 ,      39590 ,   5169
14/01/22 ,   72.34 ,   72.19 ,   72.53 ,   71.12 ,   71.73 ,      46974 ,   4930
13/01/22 ,   71.93 ,   70.86 ,   72.12 ,   69.75 ,   70.07 ,      51014 ,   5129
12/01/22 ,   70.07 ,   70.37 ,   71.22 ,   69.31 ,   70.21 ,      57511 ,   3760
11/01/22 ,   70.21 ,   69.68 ,   70.75 ,   68.40 ,   68.59 ,      51859 ,   4579
10/01/22 ,   68.38 ,   68.15 ,   68.58 ,   67.40 ,   67.88 ,      50436 ,   3557
07/01/22 ,   67.91 ,   67.51 ,   67.96 ,   67.07 ,   67.12 ,      37584 ,   3640
06/01/22 ,   67.02 ,   66.75 ,   67.60 ,   65.57 ,   65.57 ,      43875 ,   3748
05/01/22 ,   65.33 ,   66.06 ,   68.53 ,   65.30 ,   68.26 ,     154483 ,   8560
04/01/22 ,   68.26 ,   68.45 ,   69.01 ,   67.49 ,   67.49 ,      72387 ,   5126
03/01/22 ,   67.44 ,   68.28 ,   72.43 ,   67.14 ,   72.43 ,     262008 ,  19548
30/12/21 ,   72.74 ,   73.08 ,   74.05 ,   72.37 ,   73.04 ,      27952 ,   3004
29/12/21 ,   73.04 ,   72.72 ,   73.59 ,   71.88 ,   72.24 ,      36165 ,   2312
28/12/21 ,   72.24 ,   71.08 ,   72.24 ,   70.22 ,   70.28 ,      29746 ,   2350
27/12/21 ,   70.28 ,   69.48 ,   70.28 ,   68.39 ,   68.73 ,      32307 ,   3323
23/12/21 ,   68.73 ,   68.06 ,   68.89 ,   67.39 ,   67.51 ,      36055 ,   3561
22/12/21 ,   67.51 ,   67.49 ,   67.84 ,   67.22 ,   67.84 ,      44985 ,   3620
21/12/21 ,   67.68 ,   66.84 ,   67.72 ,   66.32 ,   66.57 ,      46602 ,   4563
20/12/21 ,   66.47 ,   67.21 ,   67.71 ,   66.47 ,   66.64 ,      58350 ,   6484
17/12/21 ,   66.65 ,   65.44 ,   66.65 ,   64.12 ,   64.53 ,      50297 ,   5304
16/12/21 ,   64.45 ,   64.41 ,   64.94 ,   63.91 ,   63.91 ,      62439 ,   7180
15/12/21 ,   63.91 ,   63.73 ,   64.83 ,   63.06 ,   63.06 ,      99623 ,   9350
14/12/21 ,   63.05 ,   63.13 ,   64.02 ,   62.74 ,   63.34 ,      79185 ,   9105
13/12/21 ,   63.07 ,   63.26 ,   64.34 ,   62.77 ,   63.45 ,      91989 ,   7605
10/12/21 ,   63.31 ,   62.99 ,   63.69 ,   62.28 ,   63.36 ,      87616 ,   8154
09/12/21 ,   63.06 ,   63.17 ,   65.02 ,   62.54 ,   63.93 ,      74978 ,   7498
08/12/21 ,   63.70 ,   63.49 ,   65.43 ,   62.95 ,   64.54 ,     108186 ,   7215
07/12/21 ,   64.45 ,   64.85 ,   67.40 ,   63.51 ,   64.49 ,      96065 ,   9739
06/12/21 ,   64.33 ,   63.96 ,   65.07 ,   61.09 ,   61.09 ,      81568 ,   6164
03/12/21 ,   61.03 ,   60.62 ,   61.59 ,   59.45 ,   59.45 ,      45186 ,   5411
02/12/21 ,   59.45 ,   59.27 ,   60.65 ,   58.59 ,   59.27 ,      66902 ,   8123
01/12/21 ,   59.21 ,   60.28 ,   61.96 ,   58.16 ,   60.52 ,      92535 ,   6707
30/11/21 ,   60.36 ,   60.95 ,   61.55 ,   60.20 ,   60.20 ,      53256 ,   2751
29/11/21 ,   60.07 ,   60.19 ,   60.85 ,   59.94 ,   60.21 ,      77511 ,   3010
26/11/21 ,   60.09 ,   59.61 ,   60.21 ,   59.19 ,   59.95 ,      65505 ,   6493
25/11/21 ,   59.95 ,   60.62 ,   61.85 ,   59.87 ,   61.29 ,      59623 ,   5619
24/11/21 ,   61.29 ,   62.13 ,   63.23 ,   61.29 ,   63.23 ,      61049 ,   3708
23/11/21 ,   63.23 ,   63.01 ,   63.83 ,   62.58 ,   63.29 ,      36401 ,   2791
22/11/21 ,   63.01 ,   63.93 ,   64.63 ,   62.99 ,   64.38 ,      57793 ,   3831
19/11/21 ,   64.38 ,   63.63 ,   64.46 ,   63.01 ,   63.44 ,      36839 ,   2943
18/11/21 ,   63.30 ,   63.83 ,   64.67 ,   63.02 ,   63.96 ,      48363 ,   3191
17/11/21 ,   63.96 ,   63.60 ,   63.96 ,   63.07 ,   63.53 ,      39759 ,   3296
16/11/21 ,   63.53 ,   63.11 ,   63.78 ,   62.50 ,   62.50 ,      71043 ,   6891
12/11/21 ,   62.47 ,   63.49 ,   65.02 ,   62.37 ,   64.03 ,      73665 ,   5355
11/11/21 ,   63.99 ,   63.89 ,   64.28 ,   63.70 ,   63.91 ,      39796 ,   2408
10/11/21 ,   63.89 ,   64.37 ,   65.06 ,   63.68 ,   64.59 ,      44222 ,   2605
09/11/21 ,   64.59 ,   65.18 ,   66.24 ,   64.11 ,   65.67 ,      53966 ,   4344
08/11/21 ,   65.67 ,   65.93 ,   66.34 ,   65.43 ,   66.34 ,      35941 ,   2981
05/11/21 ,   66.42 ,   66.51 ,   66.90 ,   66.34 ,   66.48 ,      36841 ,   2910
04/11/21 ,   66.48 ,   66.84 ,   67.62 ,   66.34 ,   67.57 ,      36977 ,   3034
03/11/21 ,   67.57 ,   67.65 ,   68.54 ,   67.27 ,   68.29 ,      41802 ,   2758
01/11/21 ,   68.29 ,   68.53 ,   69.09 ,   68.08 ,   69.08 ,      36569 ,   4057
29/10/21 ,   68.66 ,   68.71 ,   69.36 ,   68.55 ,   69.36 ,      35707 ,   2708
28/10/21 ,   69.36 ,   69.27 ,   69.69 ,   68.67 ,   69.68 ,      28103 ,   2053
27/10/21 ,   69.41 ,   69.49 ,   69.78 ,   69.36 ,   69.54 ,      30346 ,   1985
26/10/21 ,   69.55 ,   69.76 ,   70.00 ,   69.50 ,   69.69 ,      41216 ,   3885
25/10/21 ,   69.80 ,   69.68 ,   69.92 ,   69.36 ,   69.92 ,      38608 ,   2762
22/10/21 ,   69.92 ,   69.34 ,   69.95 ,   68.80 ,   69.72 ,      61962 ,   6019
21/10/21 ,   69.69 ,   69.44 ,   69.78 ,   68.97 ,   69.47 ,      48830 ,   2681
20/10/21 ,   69.36 ,   69.58 ,   69.97 ,   69.36 ,   69.84 ,      57079 ,   9477
19/10/21 ,   69.75 ,   69.76 ,   70.01 ,   69.69 ,   69.96 ,      58022 ,   7397
18/10/21 ,   69.88 ,   69.68 ,   70.35 ,   69.38 ,   70.15 ,      70881 ,   7344
15/10/21 ,   70.28 ,   70.01 ,   70.37 ,   69.69 ,   70.37 ,      66260 ,   5910
14/10/21 ,   70.37 ,   70.33 ,   70.37 ,   70.17 ,   70.37 ,      40353 ,   1664
13/10/21 ,   70.36 ,   70.96 ,   71.98 ,   70.19 ,   71.50 ,      72519 ,   5000
11/10/21 ,   71.65 ,   71.24 ,   72.06 ,   70.43 ,   71.04 ,      38838 ,   2538
08/10/21 ,   70.99 ,   70.87 ,   71.14 ,   70.15 ,   70.15 ,      39828 ,   2162
07/10/21 ,   70.11 ,   70.58 ,   71.27 ,   69.96 ,   69.96 ,      33955 ,   2453
06/10/21 ,   69.95 ,   69.54 ,   69.99 ,   68.41 ,   68.81 ,      51935 ,   4113
05/10/21 ,   68.56 ,   68.79 ,   69.68 ,   68.32 ,   69.18 ,      47685 ,   3994
04/10/21 ,   69.12 ,   69.32 ,   69.68 ,   68.97 ,   69.44 ,      48271 ,   6702
01/10/21 ,   69.30 ,   69.88 ,   71.67 ,   68.76 ,   71.36 ,     104927 ,  26973
30/09/21 ,   71.37 ,   71.42 ,   71.96 ,   71.08 ,   71.80 ,      39925 ,   4146
29/09/21 ,   71.60 ,   71.73 ,   72.23 ,   71.42 ,   72.04 ,      45238 ,   1748
28/09/21 ,   72.22 ,   72.55 ,   73.37 ,   71.70 ,   72.89 ,      34570 ,   2279
27/09/21 ,   72.99 ,   72.74 ,   72.99 ,   72.19 ,   72.19 ,      39294 ,   4172
24/09/21 ,   72.19 ,   72.17 ,   72.62 ,   71.29 ,   71.88 ,      27415 ,   3092
23/09/21 ,   71.88 ,   72.03 ,   72.97 ,   71.44 ,   71.44 ,      29684 ,   2089
22/09/21 ,   71.43 ,   71.73 ,   72.24 ,   70.60 ,   70.60 ,      40656 ,   3062
21/09/21 ,   70.49 ,   71.02 ,   71.58 ,   70.31 ,   71.54 ,      45300 ,   3534
20/09/21 ,   71.29 ,   71.97 ,   72.81 ,   71.25 ,   72.71 ,      43250 ,   4409
17/09/21 ,   72.82 ,   72.65 ,   72.97 ,   72.33 ,   72.52 ,      48738 ,   5202
16/09/21 ,   72.31 ,   72.82 ,   73.12 ,   72.19 ,   72.82 ,      34675 ,   1957
15/09/21 ,   72.81 ,   72.65 ,   73.55 ,   71.80 ,   72.37 ,      38805 ,   3805
14/09/21 ,   72.37 ,   72.25 ,   72.65 ,   71.69 ,   71.69 ,      27349 ,   1808
13/09/21 ,   71.69 ,   71.65 ,   72.56 ,   70.97 ,   71.69 ,      54922 ,   2822
10/09/21 ,   71.54 ,   72.13 ,   72.70 ,   71.54 ,   71.88 ,      43128 ,   3673
09/09/21 ,   71.54 ,   71.74 ,   72.19 ,   71.09 ,   71.15 ,      50009 ,   3964
08/09/21 ,   71.15 ,   71.16 ,   71.88 ,   70.79 ,   71.50 ,      47684 ,   3629
06/09/21 ,   71.49 ,   71.47 ,   71.61 ,   70.87 ,   71.53 ,      36148 ,   3738
03/09/21 ,   71.61 ,   71.65 ,   72.97 ,   71.42 ,   71.45 ,      44897 ,   4556
02/09/21 ,   71.42 ,   71.16 ,   71.72 ,   70.56 ,   70.95 ,      43594 ,   6590
01/09/21 ,   70.82 ,   70.87 ,   72.30 ,   69.92 ,   71.80 ,      57809 ,   9659
31/08/21 ,   71.52 ,   71.36 ,   71.71 ,   71.16 ,   71.26 ,      50639 ,   7431
30/08/21 ,   71.13 ,   71.51 ,   72.56 ,   70.56 ,   71.41 ,      68171 ,   3590
27/08/21 ,   71.41 ,   71.51 ,   72.01 ,   71.09 ,   71.74 ,      45349 ,   3244
26/08/21 ,   71.58 ,   71.75 ,   72.26 ,   71.22 ,   71.75 ,      35159 ,   2659
25/08/21 ,   71.75 ,   71.89 ,   72.55 ,   71.57 ,   71.75 ,      37696 ,   5827
24/08/21 ,   71.75 ,   71.78 ,   72.26 ,   71.51 ,   72.26 ,      43749 ,   4066
23/08/21 ,   71.60 ,   72.05 ,   72.55 ,   71.60 ,   71.82 ,      40813 ,   3450
20/08/21 ,   71.82 ,   72.07 ,   73.07 ,   71.37 ,   72.47 ,      43705 ,   3437
19/08/21 ,   72.23 ,   72.21 ,   73.80 ,   71.85 ,   71.90 ,      52168 ,   3288
18/08/21 ,   73.41 ,   72.94 ,   73.80 ,   71.58 ,   73.37 ,      63717 ,   4347
17/08/21 ,   73.36 ,   73.21 ,   74.59 ,   72.10 ,   74.44 ,      68446 ,   4529
16/08/21 ,   73.80 ,   73.83 ,   74.77 ,   73.41 ,   74.65 ,      40638 ,   2928
13/08/21 ,   74.61 ,   74.52 ,   74.94 ,   73.74 ,   74.05 ,      53641 ,   5589
12/08/21 ,   74.08 ,   74.13 ,   74.73 ,   73.23 ,   74.73 ,      49618 ,   2830
11/08/21 ,   74.58 ,   74.70 ,   74.93 ,   74.57 ,   74.81 ,      45963 ,   3003
10/08/21 ,   74.81 ,   74.73 ,   75.81 ,   74.32 ,   75.46 ,      65402 ,   6536
09/08/21 ,   75.31 ,   75.33 ,   75.63 ,   75.07 ,   75.31 ,      49402 ,   2753
06/08/21 ,   75.31 ,   75.46 ,   75.87 ,   75.26 ,   75.51 ,      34084 ,   3264
05/08/21 ,   75.51 ,   75.87 ,   76.47 ,   75.24 ,   76.17 ,      42720 ,   2461
04/08/21 ,   76.17 ,   76.30 ,   76.88 ,   75.90 ,   76.60 ,      28977 ,   2102
03/08/21 ,   76.84 ,   76.85 ,   77.22 ,   76.49 ,   76.66 ,      35935 ,   3001
02/08/21 ,   76.66 ,   77.20 ,   77.96 ,   76.39 ,   77.74 ,      42482 ,   4108
30/07/21 ,   77.21 ,   77.28 ,   77.81 ,   76.96 ,   77.40 ,      55017 ,  10743
29/07/21 ,   77.21 ,   77.90 ,   78.81 ,   77.20 ,   77.83 ,      78914 ,   5725
28/07/21 ,   78.72 ,   78.07 ,   78.81 ,   77.15 ,   78.42 ,      47278 ,   6425
27/07/21 ,   78.42 ,   78.69 ,   78.88 ,   78.36 ,   78.74 ,      47806 ,   6233
26/07/21 ,   78.74 ,   78.77 ,   78.88 ,   78.53 ,   78.81 ,      42612 ,   1617
23/07/21 ,   78.74 ,   78.67 ,   78.84 ,   78.38 ,   78.66 ,      68304 ,   2710
22/07/21 ,   78.59 ,   78.59 ,   78.74 ,   78.37 ,   78.40 ,      30739 ,   1873
21/07/21 ,   78.40 ,   78.51 ,   78.60 ,   78.38 ,   78.38 ,      20910 ,   2055
20/07/21 ,   78.38 ,   78.62 ,   78.83 ,   78.16 ,   78.59 ,      34820 ,   4085
19/07/21 ,   78.59 ,   78.43 ,   78.84 ,   78.13 ,   78.30 ,      48575 ,   4291
16/07/21 ,   78.40 ,   78.30 ,   78.51 ,   77.93 ,   77.99 ,      36248 ,   3646
15/07/21 ,   77.99 ,   78.15 ,   78.38 ,   77.83 ,   78.38 ,      35999 ,   3228
14/07/21 ,   78.16 ,   78.24 ,   78.52 ,   77.64 ,   78.16 ,      52446 ,   6220
13/07/21 ,   78.14 ,   77.74 ,   78.16 ,   76.52 ,   76.52 ,      47141 ,   5463
12/07/21 ,   76.52 ,   75.94 ,   76.74 ,   75.21 ,   75.58 ,      59476 ,   3290
08/07/21 ,   75.58 ,   75.57 ,   75.99 ,   75.18 ,   75.93 ,      36174 ,   3026
07/07/21 ,   75.93 ,   75.71 ,   75.99 ,   75.39 ,   75.66 ,      38419 ,   4230
06/07/21 ,   75.38 ,   75.64 ,   76.13 ,   75.38 ,   75.99 ,      42758 ,   3830
05/07/21 ,   75.77 ,   75.56 ,   76.16 ,   75.03 ,   75.03 ,      39744 ,   3872
02/07/21 ,   75.03 ,   74.37 ,   75.03 ,   73.50 ,   73.50 ,      37413 ,   3403
01/07/21 ,   73.32 ,   73.32 ,   73.79 ,   72.80 ,   73.41 ,      38324 ,   4586
30/06/21 ,   72.47 ,   72.72 ,   74.13 ,   71.75 ,   73.36 ,      60714 ,   5704
29/06/21 ,   73.36 ,   73.36 ,   74.43 ,   71.62 ,   71.75 ,      59625 ,   2963
28/06/21 ,   71.76 ,   70.01 ,   73.09 ,   67.81 ,   71.10 ,     129545 ,  14194
25/06/21 ,   71.10 ,   71.64 ,   73.36 ,   70.57 ,   73.36 ,     120936 ,  12109
24/06/21 ,   73.41 ,   73.59 ,   74.80 ,   73.10 ,   73.94 ,      79212 ,   7160
23/06/21 ,   73.98 ,   74.55 ,   75.38 ,   73.62 ,   74.93 ,      67741 ,   7455
22/06/21 ,   74.73 ,   75.49 ,   76.89 ,   74.65 ,   76.61 ,      95422 ,  10738
21/06/21 ,   76.44 ,   76.69 ,   77.41 ,   76.41 ,   77.05 ,      64150 ,   5057
18/06/21 ,   77.05 ,   76.92 ,   77.52 ,   76.63 ,   77.19 ,      54717 ,   6686
17/06/21 ,   77.43 ,   77.43 ,   77.74 ,   77.12 ,   77.50 ,      51309 ,   3007
16/06/21 ,   77.51 ,   77.82 ,   77.99 ,   77.51 ,   77.99 ,      41606 ,   2782
15/06/21 ,   78.00 ,   77.96 ,   78.39 ,   77.74 ,   78.39 ,      50565 ,   4375
14/06/21 ,   78.40 ,   78.24 ,   78.53 ,   77.79 ,   78.42 ,      53676 ,   4027
11/06/21 ,   78.25 ,   78.37 ,   78.67 ,   78.03 ,   78.66 ,      34972 ,   2288
10/06/21 ,   78.40 ,   78.38 ,   78.67 ,   77.99 ,   78.40 ,      40091 ,   2332
09/06/21 ,   78.33 ,   78.33 ,   78.57 ,   77.94 ,   78.57 ,      55436 ,   3974
08/06/21 ,   78.57 ,   78.21 ,   78.73 ,   77.25 ,   77.25 ,      60892 ,   6793
07/06/21 ,   77.19 ,   77.29 ,   78.01 ,   76.85 ,   77.96 ,      80680 ,  14485
04/06/21 ,   77.79 ,   77.70 ,   78.19 ,   76.97 ,   77.05 ,      59844 ,   6073
02/06/21 ,   77.12 ,   77.10 ,   77.75 ,   76.80 ,   76.94 ,      64399 ,   5678
01/06/21 ,   76.80 ,   77.03 ,   77.76 ,   76.52 ,   77.71 ,      89872 ,  11296
31/05/21 ,   77.40 ,   77.79 ,   78.27 ,   77.10 ,   78.06 ,      77993 ,   6439
28/05/21 ,   77.96 ,   77.91 ,   78.05 ,   77.25 ,   77.28 ,      45323 ,   3971
27/05/21 ,   77.30 ,   77.19 ,   77.79 ,   76.85 ,   77.00 ,      49370 ,   3621
26/05/21 ,   76.94 ,   77.60 ,   78.35 ,   76.85 ,   77.38 ,      68097 ,   3615
25/05/21 ,   77.03 ,   77.19 ,   77.54 ,   76.97 ,   77.28 ,      59542 ,   3460
24/05/21 ,   77.28 ,   77.41 ,   78.43 ,   77.14 ,   77.79 ,      63778 ,   4310
21/05/21 ,   77.79 ,   78.29 ,   78.91 ,   77.77 ,   78.59 ,      50111 ,   3828
20/05/21 ,   78.27 ,   78.43 ,   78.91 ,   78.06 ,   78.24 ,      57443 ,   7982
19/05/21 ,   78.24 ,   79.06 ,   79.69 ,   77.97 ,   79.68 ,     108845 ,   5144
18/05/21 ,   79.68 ,   79.35 ,   79.69 ,   79.23 ,   79.37 ,      97266 ,   7236
17/05/21 ,   79.26 ,   79.43 ,   79.85 ,   79.25 ,   79.75 ,      59434 ,   3325
14/05/21 ,   79.73 ,   79.55 ,   79.85 ,   79.30 ,   79.47 ,      74906 ,   3898
13/05/21 ,   79.47 ,   79.39 ,   79.59 ,   79.25 ,   79.49 ,      33832 ,   3106
12/05/21 ,   79.34 ,   79.50 ,   79.67 ,   79.22 ,   79.23 ,      62192 ,   6048
11/05/21 ,   79.22 ,   79.48 ,   79.94 ,   79.03 ,   79.25 ,      79726 ,   3695
10/05/21 ,   79.26 ,   79.23 ,   79.48 ,   78.98 ,   78.98 ,      68296 ,   4312
07/05/21 ,   78.91 ,   79.24 ,   79.98 ,   78.84 ,   78.98 ,      92441 ,   5209
06/05/21 ,   78.95 ,   78.85 ,   79.00 ,   78.42 ,   78.49 ,      62150 ,   6063
05/05/21 ,   78.49 ,   78.24 ,   78.73 ,   77.94 ,   78.59 ,      58670 ,   7599
04/05/21 ,   78.59 ,   78.19 ,   78.95 ,   77.68 ,   77.86 ,      82072 ,   4210
03/05/21 ,   77.79 ,   77.74 ,   77.93 ,   77.38 ,   77.72 ,      67101 ,   3899
30/04/21 ,   77.68 ,   77.60 ,   77.68 ,   77.39 ,   77.41 ,      78991 ,   6240
29/04/21 ,   77.39 ,   77.42 ,   77.64 ,   77.21 ,   77.42 ,      47800 ,   3386
28/04/21 ,   77.29 ,   77.43 ,   77.67 ,   77.03 ,   77.60 ,      75429 ,   6372
27/04/21 ,   77.60 ,   77.49 ,   77.64 ,   77.29 ,   77.39 ,      48246 ,   3541
26/04/21 ,   77.39 ,   77.22 ,   77.45 ,   77.07 ,   77.41 ,      58156 ,   3596
23/04/21 ,   77.41 ,   77.34 ,   77.47 ,   77.14 ,   77.39 ,      57479 ,   2396
22/04/21 ,   77.39 ,   77.45 ,   77.62 ,   77.24 ,   77.39 ,      56184 ,   2573
20/04/21 ,   77.39 ,   77.30 ,   77.62 ,   77.01 ,   77.10 ,      74234 ,   3102
19/04/21 ,   77.10 ,   77.15 ,   77.39 ,   77.01 ,   77.20 ,      51511 ,   2742
16/04/21 ,   77.20 ,   77.24 ,   77.60 ,   77.12 ,   77.16 ,      45978 ,   3451
15/04/21 ,   77.15 ,   77.45 ,   77.68 ,   77.14 ,   77.62 ,      52775 ,   4990
14/04/21 ,   77.68 ,   77.66 ,   77.70 ,   77.57 ,   77.70 ,      51056 ,   2122
13/04/21 ,   77.70 ,   77.51 ,   77.71 ,   77.21 ,   77.34 ,      48000 ,   3325
12/04/21 ,   77.39 ,   77.40 ,   77.58 ,   77.29 ,   77.58 ,      44189 ,   3667
09/04/21 ,   77.58 ,   77.54 ,   77.65 ,   77.38 ,   77.54 ,      60437 ,   4335
08/04/21 ,   77.12 ,   77.43 ,   77.68 ,   77.12 ,   77.17 ,      47229 ,   2784
07/04/21 ,   77.12 ,   77.44 ,   77.78 ,   77.05 ,   77.70 ,      85372 ,   4280
06/04/21 ,   77.70 ,   77.70 ,   77.80 ,   77.47 ,   77.70 ,      54807 ,   2584
05/04/21 ,   77.74 ,   77.64 ,   77.74 ,   77.39 ,   77.72 ,      66178 ,   3370
01/04/21 ,   77.74 ,   77.39 ,   77.80 ,   76.78 ,   77.39 ,      72033 ,   3264
31/03/21 ,   77.43 ,   77.39 ,   77.49 ,   77.25 ,   77.43 ,      53855 ,   2951
30/03/21 ,   77.44 ,   77.25 ,   77.44 ,   76.76 ,   77.35 ,      51143 ,   2813
29/03/21 ,   77.12 ,   77.22 ,   77.50 ,   76.76 ,   76.94 ,      45660 ,   5108
26/03/21 ,   76.91 ,   77.04 ,   77.62 ,   76.76 ,   77.44 ,      67812 ,   6801
25/03/21 ,   77.44 ,   77.39 ,   77.50 ,   77.24 ,   77.24 ,      49693 ,   5718
24/03/21 ,   77.24 ,   77.24 ,   77.44 ,   76.79 ,   77.06 ,      55211 ,   2291
23/03/21 ,   77.06 ,   77.26 ,   77.74 ,   77.06 ,   77.35 ,      63625 ,   2834
22/03/21 ,   77.27 ,   77.41 ,   77.65 ,   77.16 ,   77.44 ,      53666 ,   3970
19/03/21 ,   77.44 ,   77.58 ,   77.79 ,   77.06 ,   77.64 ,      67418 ,   5305
18/03/21 ,   77.64 ,   77.77 ,   78.01 ,   77.45 ,   77.99 ,      62873 ,   4877
17/03/21 ,   78.01 ,   77.96 ,   78.24 ,   77.90 ,   78.24 ,      57401 ,   3117
16/03/21 ,   78.19 ,   77.92 ,   78.33 ,   77.71 ,   78.01 ,      78016 ,   3699
15/03/21 ,   77.99 ,   77.93 ,   78.47 ,   77.66 ,   78.18 ,      66656 ,   6967
12/03/21 ,   77.94 ,   78.42 ,   78.73 ,   77.94 ,   78.42 ,      68885 ,   4509
11/03/21 ,   78.42 ,   78.25 ,   78.60 ,   77.90 ,   77.92 ,      78173 ,   3294
10/03/21 ,   77.92 ,   77.80 ,   78.25 ,   77.62 ,   77.62 ,      74448 ,   2440
09/03/21 ,   77.92 ,   77.92 ,   78.84 ,   77.44 ,   77.50 ,     121043 ,   4586
08/03/21 ,   77.50 ,   77.89 ,   78.74 ,   77.45 ,   78.21 ,     121142 ,   8125
05/03/21 ,   78.19 ,   78.52 ,   79.35 ,   78.06 ,   78.75 ,     105994 ,   5402
04/03/21 ,   78.73 ,   78.94 ,   79.65 ,   78.55 ,   79.65 ,      80548 ,   4632
03/03/21 ,   79.66 ,   79.47 ,   79.98 ,   79.06 ,   79.29 ,      65623 ,   2598
02/03/21 ,   79.29 ,   79.41 ,   80.26 ,   79.00 ,   80.02 ,      90926 ,   4875
01/03/21 ,   79.75 ,   81.08 ,   81.71 ,   79.73 ,   81.03 ,      77741 ,   2692
26/02/21 ,   80.65 ,   80.81 ,   81.29 ,   80.27 ,   81.07 ,      82458 ,   6478
25/02/21 ,   80.75 ,   81.17 ,   81.89 ,   80.57 ,   80.90 ,      82456 ,   6485
24/02/21 ,   80.54 ,   80.11 ,   80.63 ,   79.67 ,   79.67 ,      86895 ,   4294
23/02/21 ,   79.65 ,   79.37 ,   79.87 ,   79.06 ,   79.67 ,      86604 ,   5536
22/02/21 ,   79.65 ,   79.36 ,   79.88 ,   78.98 ,   79.69 ,      85295 ,   4044
19/02/21 ,   79.61 ,   79.92 ,   80.90 ,   79.52 ,   80.81 ,      83626 ,   4154
18/02/21 ,   80.45 ,   81.15 ,   82.13 ,   80.36 ,   81.92 ,      94927 ,   6139
17/02/21 ,   81.92 ,   81.85 ,   82.12 ,   81.59 ,   81.73 ,      47620 ,   2147
12/02/21 ,   81.71 ,   81.82 ,   82.16 ,   81.60 ,   82.16 ,      61198 ,   2916
11/02/21 ,   81.90 ,   81.86 ,   82.23 ,   81.60 ,   82.07 ,      40506 ,   3731
10/02/21 ,   82.07 ,   81.98 ,   82.25 ,   81.50 ,   82.07 ,      54853 ,   3495
09/02/21 ,   81.77 ,   81.83 ,   82.15 ,   80.88 ,   81.28 ,      40611 ,   2553
08/02/21 ,   81.24 ,   81.04 ,   81.68 ,   80.20 ,   80.20 ,      61779 ,   2488
05/02/21 ,   80.25 ,   79.88 ,   80.25 ,   79.28 ,   79.28 ,      50392 ,   4315
04/02/21 ,   79.14 ,   79.04 ,   79.21 ,   78.85 ,   78.85 ,      56276 ,   3504
03/02/21 ,   78.85 ,   78.76 ,   78.85 ,   78.62 ,   78.70 ,      57804 ,   2831
02/02/21 ,   78.42 ,   78.49 ,   78.74 ,   78.32 ,   78.47 ,      77431 ,   4975
01/02/21 ,   78.37 ,   78.29 ,   78.98 ,   78.19 ,   78.98 ,     115203 ,   5420
29/01/21 ,   78.62 ,   78.60 ,   78.85 ,   78.46 ,   78.62 ,      92783 ,   5887
28/01/21 ,   78.59 ,   78.70 ,   79.14 ,   78.30 ,   78.99 ,      89436 ,   5350
27/01/21 ,   78.79 ,   78.90 ,   79.21 ,   78.68 ,   79.05 ,      68387 ,   2868
26/01/21 ,   78.84 ,   78.84 ,   79.04 ,   78.62 ,   78.62 ,      72458 ,   3202
22/01/21 ,   78.29 ,   78.73 ,   79.10 ,   78.24 ,   78.62 ,      94824 ,   4059
21/01/21 ,   78.46 ,   78.64 ,   79.16 ,   78.31 ,   78.64 ,      90589 ,   3034
20/01/21 ,   78.74 ,   78.66 ,   78.83 ,   78.46 ,   78.62 ,      77776 ,   6618
19/01/21 ,   78.35 ,   78.66 ,   79.21 ,   78.13 ,   79.07 ,     114923 ,   4841
18/01/21 ,   79.05 ,   79.29 ,   79.74 ,   79.03 ,   79.68 ,      85225 ,   4867
15/01/21 ,   79.68 ,   79.54 ,   79.87 ,   79.21 ,   79.40 ,      74062 ,   2969
14/01/21 ,   79.40 ,   79.68 ,   80.38 ,   79.23 ,   80.38 ,      82575 ,   4048
13/01/21 ,   80.40 ,   80.38 ,   81.09 ,   80.13 ,   80.48 ,      64907 ,   2174
12/01/21 ,   80.48 ,   80.07 ,   80.54 ,   79.74 ,   79.74 ,      83651 ,   3392
11/01/21 ,   80.50 ,   80.63 ,   80.88 ,   80.33 ,   80.51 ,      85248 ,   5150
08/01/21 ,   80.50 ,   80.94 ,   81.15 ,   80.50 ,   80.65 ,      64905 ,   3377
07/01/21 ,   80.65 ,   80.70 ,   80.83 ,   80.51 ,   80.83 ,      53725 ,   2814
06/01/21 ,   80.83 ,   80.89 ,   81.18 ,   80.63 ,   81.17 ,      58295 ,   4180
05/01/21 ,   81.18 ,   81.17 ,   81.32 ,   80.68 ,   80.95 ,      69240 ,   4026
04/01/21 ,   80.67 ,   81.15 ,   81.45 ,   80.65 ,   81.45 ,      67730 ,   5582
30/12/20 ,   81.07 ,   81.42 ,   82.09 ,   80.84 ,   80.88 ,      79269 ,   9336
29/12/20 ,   80.84 ,   80.30 ,   81.26 ,   79.56 ,   80.11 ,      70027 ,   5919
28/12/20 ,   80.00 ,   79.81 ,   80.15 ,   79.23 ,   79.35 ,      99960 ,   5312
23/12/20 ,   79.35 ,   79.06 ,   79.50 ,   77.70 ,   79.50 ,     128206 ,   4466
22/12/20 ,   79.73 ,   79.69 ,   80.15 ,   79.16 ,   79.54 ,      80948 ,   3458
21/12/20 ,   80.14 ,   80.07 ,   80.15 ,   79.92 ,   80.12 ,      44989 ,   1822
18/12/20 ,   80.15 ,   80.11 ,   80.15 ,   79.91 ,   80.15 ,      46232 ,   1994
17/12/20 ,   80.15 ,   80.10 ,   80.15 ,   79.86 ,   79.86 ,      54347 ,   1833
16/12/20 ,   79.86 ,   79.76 ,   79.87 ,   79.60 ,   79.81 ,      57666 ,   3611
15/12/20 ,   79.85 ,   79.63 ,   79.86 ,   79.23 ,   79.63 ,      75434 ,   4993
14/12/20 ,   79.56 ,   79.69 ,   79.87 ,   78.97 ,   79.79 ,      76341 ,   4405
11/12/20 ,   79.56 ,   79.70 ,   79.87 ,   79.31 ,   79.85 ,      56988 ,   3472
10/12/20 ,   79.63 ,   79.73 ,   79.87 ,   79.57 ,   79.87 ,      69859 ,   3426
09/12/20 ,   79.85 ,   79.75 ,   79.87 ,   79.41 ,   79.60 ,      67749 ,   2526
08/12/20 ,   79.60 ,   79.78 ,   79.87 ,   79.55 ,   79.55 ,      66355 ,   3895
07/12/20 ,   79.27 ,   79.54 ,   79.85 ,   79.21 ,   79.47 ,      63285 ,   4749
04/12/20 ,   79.47 ,   79.56 ,   80.42 ,   79.08 ,   79.33 ,      70691 ,   5413
03/12/20 ,   79.21 ,   79.12 ,   79.41 ,   78.95 ,   79.15 ,      50889 ,   6420
02/12/20 ,   79.06 ,   79.01 ,   79.45 ,   78.89 ,   79.12 ,      57839 ,   5740
01/12/20 ,   79.06 ,   79.01 ,   79.34 ,   78.89 ,   79.00 ,      59025 ,  12366
30/11/20 ,   78.57 ,   78.76 ,   79.05 ,   78.47 ,   78.85 ,      72064 ,   2568
27/11/20 ,   78.66 ,   78.79 ,   79.06 ,   78.55 ,   78.85 ,      67386 ,   2286
26/11/20 ,   78.84 ,   78.64 ,   79.12 ,   78.39 ,   79.12 ,      81871 ,   3250
25/11/20 ,   79.02 ,   79.07 ,   79.34 ,   78.73 ,   79.12 ,      52917 ,   2554
24/11/20 ,   78.73 ,   78.87 ,   79.46 ,   78.57 ,   79.21 ,      84215 ,  10328
23/11/20 ,   79.12 ,   79.17 ,   79.52 ,   78.85 ,   79.12 ,      65289 ,   5914
20/11/20 ,   79.05 ,   79.10 ,   79.52 ,   78.94 ,   79.27 ,      76595 ,   4756
19/11/20 ,   79.21 ,   79.14 ,   79.95 ,   78.64 ,   79.24 ,      91095 ,   3896
18/11/20 ,   79.12 ,   79.31 ,   79.82 ,   79.05 ,   79.74 ,      71847 ,   2737
17/11/20 ,   79.69 ,   79.71 ,   80.05 ,   79.48 ,   79.79 ,      63742 ,   2351
16/11/20 ,   79.79 ,   80.17 ,   81.01 ,   79.63 ,   80.88 ,     193673 ,   4060
13/11/20 ,   80.88 ,   81.03 ,   81.63 ,   80.50 ,   81.30 ,      90895 ,   4255
12/11/20 ,   81.30 ,   81.40 ,   81.71 ,   81.07 ,   81.38 ,      60183 ,   3811
11/11/20 ,   81.15 ,   81.38 ,   81.59 ,   81.15 ,   81.43 ,      51426 ,   4563
10/11/20 ,   81.38 ,   81.51 ,   81.71 ,   81.38 ,   81.38 ,      55132 ,   2942
09/11/20 ,   81.18 ,   81.66 ,   82.53 ,   80.89 ,   81.90 ,      78726 ,   4565
06/11/20 ,   81.07 ,   82.03 ,   82.93 ,   81.07 ,   81.66 ,      75603 ,   3270
05/11/20 ,   81.28 ,   81.50 ,   82.15 ,   80.42 ,   80.42 ,      43639 ,   3200
04/11/20 ,   80.39 ,   79.64 ,   80.39 ,   79.01 ,   79.75 ,      70545 ,   2270
03/11/20 ,   79.27 ,   79.50 ,   80.26 ,   79.02 ,   79.91 ,      67600 ,   2474
30/10/20 ,   79.69 ,   79.64 ,   80.88 ,   79.00 ,   80.83 ,      86474 ,   8499
29/10/20 ,   80.25 ,   79.81 ,   80.83 ,   78.25 ,   80.26 ,      71669 ,   2285
28/10/20 ,   80.44 ,   80.34 ,   81.31 ,   79.79 ,   80.66 ,      70891 ,   2274
27/10/20 ,   80.48 ,   81.17 ,   82.60 ,   80.29 ,   81.28 ,      78951 ,   6462
26/10/20 ,   81.11 ,   81.83 ,   83.01 ,   80.22 ,   82.20 ,     100800 ,   5915
23/10/20 ,   82.28 ,   82.58 ,   83.31 ,   82.23 ,   82.69 ,      73407 ,   4925
22/10/20 ,   82.49 ,   82.65 ,   84.16 ,   82.23 ,   83.47 ,     207300 ,  11454
21/10/20 ,   83.32 ,   83.53 ,   84.19 ,   82.85 ,   83.08 ,      70904 ,   4831
20/10/20 ,   82.68 ,   83.21 ,   83.96 ,   82.68 ,   82.75 ,      77384 ,   7120
19/10/20 ,   82.78 ,   83.39 ,   84.20 ,   82.68 ,   83.77 ,      66871 ,   4198
16/10/20 ,   83.76 ,   83.90 ,   84.25 ,   83.69 ,   84.19 ,      78451 ,   5204
15/10/20 ,   84.14 ,   84.22 ,   84.72 ,   84.01 ,   84.72 ,      58310 ,   4373
14/10/20 ,   84.52 ,   84.50 ,   84.73 ,   84.02 ,   84.02 ,      60036 ,   2805
13/10/20 ,   83.89 ,   84.27 ,   84.66 ,   83.69 ,   84.50 ,      64443 ,   2953
09/10/20 ,   84.50 ,   84.52 ,   85.11 ,   83.95 ,   84.57 ,      65071 ,   2054
08/10/20 ,   84.57 ,   84.24 ,   84.57 ,   83.31 ,   84.57 ,      66582 ,   3707
07/10/20 ,   84.25 ,   84.30 ,   84.57 ,   83.39 ,   83.93 ,      77767 ,   2903
06/10/20 ,   83.89 ,   83.74 ,   84.25 ,   83.32 ,   83.50 ,      75832 ,   5712
05/10/20 ,   83.59 ,   83.32 ,   84.07 ,   83.03 ,   83.23 ,      68612 ,   2705
02/10/20 ,   83.03 ,   83.23 ,   84.57 ,   82.23 ,   82.89 ,      86796 ,   4648
01/10/20 ,   82.81 ,   82.83 ,   83.31 ,   82.34 ,   83.11 ,      69067 ,   3670
30/09/20 ,   82.80 ,   83.06 ,   84.90 ,   82.09 ,   82.93 ,     109718 ,   9526
29/09/20 ,   82.76 ,   82.55 ,   83.59 ,   81.72 ,   82.57 ,      81282 ,   1934
28/09/20 ,   82.57 ,   81.86 ,   82.57 ,   81.18 ,   81.56 ,      65333 ,   1558
25/09/20 ,   81.47 ,   81.23 ,   81.76 ,   80.99 ,   81.68 ,     134334 ,   1506
24/09/20 ,   81.66 ,   81.29 ,   81.66 ,   81.12 ,   81.37 ,     111925 ,   1767
23/09/20 ,   81.37 ,   81.18 ,   81.69 ,   80.63 ,   80.87 ,      66195 ,   2083
22/09/20 ,   80.83 ,   80.78 ,   80.87 ,   80.49 ,   80.82 ,      52527 ,   2141
21/09/20 ,   80.82 ,   80.60 ,   80.83 ,   80.26 ,   80.77 ,      54319 ,   4347
18/09/20 ,   80.83 ,   80.81 ,   80.87 ,   80.49 ,   80.83 ,      61042 ,   2944
17/09/20 ,   80.83 ,   80.76 ,   81.05 ,   80.35 ,   80.89 ,      64504 ,   2729
16/09/20 ,   80.89 ,   80.85 ,   81.12 ,   80.33 ,   80.77 ,      92837 ,   5713
15/09/20 ,   80.77 ,   80.70 ,   81.12 ,   80.13 ,   80.13 ,      64509 ,   2325
14/09/20 ,   79.98 ,   79.92 ,   80.41 ,   79.71 ,   80.41 ,      89309 ,   7543
11/09/20 ,   80.41 ,   80.07 ,   80.48 ,   79.76 ,   80.33 ,      84419 ,   6674
10/09/20 ,   79.85 ,   80.19 ,   80.87 ,   79.62 ,   80.30 ,      90418 ,   4200
09/09/20 ,   80.03 ,   79.86 ,   80.33 ,   79.39 ,   79.82 ,      79030 ,   3657
08/09/20 ,   79.52 ,   79.32 ,   79.87 ,   78.63 ,   79.51 ,      58491 ,   3103
04/09/20 ,   79.21 ,   78.75 ,   79.87 ,   77.79 ,   77.95 ,     117999 ,   5530
03/09/20 ,   78.89 ,   79.01 ,   79.73 ,   78.63 ,   79.06 ,      70519 ,   6132
02/09/20 ,   79.06 ,   79.15 ,   79.74 ,   78.77 ,   79.21 ,      99092 ,   7041
01/09/20 ,   79.21 ,   79.21 ,   79.78 ,   78.26 ,   79.21 ,      91553 ,   4452
31/08/20 ,   79.14 ,   79.23 ,   79.81 ,   78.99 ,   79.81 ,      82326 ,   5523
28/08/20 ,   79.42 ,   79.46 ,   80.41 ,   78.83 ,   79.73 ,      91014 ,   3117
27/08/20 ,   79.70 ,   79.97 ,   80.63 ,   79.53 ,   80.15 ,      93964 ,   4124
26/08/20 ,   80.15 ,   80.20 ,   80.81 ,   79.83 ,   80.09 ,      88603 ,   3560
25/08/20 ,   80.07 ,   80.07 ,   80.41 ,   79.62 ,   79.62 ,     110154 ,   2677
24/08/20 ,   79.57 ,   79.51 ,   79.92 ,   79.21 ,   79.50 ,      63490 ,   2439
21/08/20 ,   79.33 ,   79.17 ,   79.50 ,   78.74 ,   79.47 ,      91989 ,   5308
20/08/20 ,   79.44 ,   79.05 ,   79.47 ,   78.84 ,   79.19 ,      70159 ,   5288
19/08/20 ,   79.19 ,   78.94 ,   79.19 ,   78.61 ,   79.14 ,      81024 ,   3705
18/08/20 ,   79.03 ,   78.94 ,   79.29 ,   78.59 ,   79.28 ,      66000 ,   3470
17/08/20 ,   79.14 ,   78.82 ,   79.52 ,   78.27 ,   79.49 ,      69330 ,   5185
14/08/20 ,   79.46 ,   78.37 ,   79.49 ,   77.70 ,   77.79 ,      86814 ,   3798
13/08/20 ,   77.79 ,   77.65 ,   78.50 ,   76.50 ,   77.65 ,      81930 ,   3516
12/08/20 ,   76.96 ,   78.38 ,   80.10 ,   75.74 ,   78.50 ,     154333 ,   4180
11/08/20 ,   78.29 ,   78.09 ,   78.87 ,   76.84 ,   76.88 ,     153885 ,   4011
10/08/20 ,   76.88 ,   76.58 ,   76.94 ,   75.85 ,   76.21 ,      75739 ,   4224
07/08/20 ,   76.21 ,   75.75 ,   76.22 ,   74.61 ,   74.61 ,      53913 ,   2958
06/08/20 ,   74.44 ,   74.59 ,   74.82 ,   74.44 ,   74.58 ,      71944 ,   5315
05/08/20 ,   74.55 ,   74.60 ,   75.43 ,   74.44 ,   74.70 ,     101113 ,   5541
04/08/20 ,   74.58 ,   74.67 ,   74.93 ,   74.50 ,   74.76 ,      82787 ,   2998
03/08/20 ,   74.24 ,   74.60 ,   75.35 ,   74.17 ,   74.94 ,     103409 ,   3378
31/07/20 ,   74.20 ,   75.14 ,   75.96 ,   73.30 ,   75.66 ,     141843 ,   3819
30/07/20 ,   75.66 ,   74.91 ,   75.66 ,   74.70 ,   74.80 ,      73245 ,   5490
29/07/20 ,   74.78 ,   74.78 ,   74.93 ,   74.66 ,   74.70 ,     133097 ,   3639
28/07/20 ,   74.93 ,   74.71 ,   75.00 ,   74.55 ,   74.70 ,     113166 ,   3407
27/07/20 ,   74.73 ,   74.79 ,   75.22 ,   74.56 ,   75.05 ,     214484 ,   5038
24/07/20 ,   75.19 ,   75.31 ,   75.90 ,   74.70 ,   75.05 ,     124796 ,   5090
23/07/20 ,   76.29 ,   76.27 ,   76.93 ,   75.56 ,   75.96 ,     107966 ,   3197
22/07/20 ,   75.90 ,   75.00 ,   75.96 ,   74.60 ,   74.70 ,      94349 ,   2402
21/07/20 ,   74.53 ,   74.67 ,   75.26 ,   74.44 ,   74.55 ,     137039 ,   9502
20/07/20 ,   74.14 ,   75.03 ,   75.56 ,   74.14 ,   75.34 ,     115909 ,   4251
17/07/20 ,   75.33 ,   75.17 ,   75.50 ,   74.82 ,   75.23 ,     102954 ,   4300
16/07/20 ,   75.26 ,   75.37 ,   75.80 ,   75.05 ,   75.34 ,      86824 ,   4119
15/07/20 ,   75.57 ,   75.17 ,   75.73 ,   74.71 ,   75.34 ,      84266 ,   2550
14/07/20 ,   75.15 ,   75.50 ,   76.08 ,   74.76 ,   75.96 ,     114631 ,   4234
13/07/20 ,   75.98 ,   75.90 ,   76.28 ,   75.61 ,   75.66 ,      86075 ,   2358
10/07/20 ,   75.58 ,   75.39 ,   75.96 ,   74.70 ,   75.03 ,      94791 ,   3466
09/07/20 ,   75.05 ,   74.91 ,   75.33 ,   74.70 ,   74.76 ,      81303 ,   3056
08/07/20 ,   74.70 ,   74.82 ,   75.59 ,   74.44 ,   75.34 ,     128520 ,   6455
07/07/20 ,   75.59 ,   75.76 ,   76.07 ,   75.50 ,   75.96 ,      86107 ,   3506
06/07/20 ,   75.96 ,   76.03 ,   77.03 ,   75.73 ,   77.03 ,     162830 ,   7884
03/07/20 ,   79.06 ,   78.87 ,   79.35 ,   77.83 ,   78.16 ,      48799 ,   3092
02/07/20 ,   78.06 ,   78.55 ,   80.12 ,   76.67 ,   77.86 ,     110252 ,   4143
01/07/20 ,   77.86 ,   77.74 ,   79.89 ,   76.04 ,   76.04 ,      62521 ,   2096
30/06/20 ,   75.71 ,   75.10 ,   76.07 ,   74.21 ,   74.21 ,      33767 ,   2213
29/06/20 ,   74.20 ,   74.62 ,   75.26 ,   73.62 ,   74.22 ,      52021 ,   2347
26/06/20 ,   74.33 ,   74.74 ,   75.54 ,   74.24 ,   74.91 ,      55772 ,   2503
25/06/20 ,   74.78 ,   74.76 ,   75.39 ,   74.24 ,   74.91 ,      69029 ,   1840
24/06/20 ,   74.84 ,   74.67 ,   75.26 ,   74.11 ,   74.69 ,      48408 ,   1273
23/06/20 ,   74.20 ,   74.20 ,   74.59 ,   73.62 ,   74.20 ,      56514 ,   4809
22/06/20 ,   74.20 ,   73.80 ,   74.66 ,   73.24 ,   73.85 ,      74723 ,   2900
19/06/20 ,   73.85 ,   73.62 ,   73.85 ,   72.99 ,   73.27 ,      71384 ,   2658
18/06/20 ,   73.27 ,   73.24 ,   73.83 ,   72.48 ,   73.27 ,      65366 ,   3953
17/06/20 ,   73.26 ,   73.35 ,   73.70 ,   72.99 ,   73.20 ,      57942 ,   3041
16/06/20 ,   72.56 ,   73.50 ,   73.84 ,   72.44 ,   73.20 ,      66662 ,   3890
15/06/20 ,   73.10 ,   72.92 ,   73.25 ,   72.31 ,   72.99 ,      60344 ,   2054
12/06/20 ,   73.07 ,   72.38 ,   73.31 ,   69.47 ,   72.35 ,      59921 ,   2973
10/06/20 ,   72.84 ,   73.27 ,   73.50 ,   72.52 ,   73.41 ,      63927 ,   5013
09/06/20 ,   73.30 ,   73.03 ,   73.45 ,   72.14 ,   73.45 ,      66436 ,   2599
08/06/20 ,   72.99 ,   73.42 ,   73.52 ,   72.99 ,   73.44 ,     102013 ,   2725
05/06/20 ,   73.44 ,   73.34 ,   74.20 ,   72.86 ,   73.27 ,      83652 ,   3082
04/06/20 ,   72.79 ,   73.02 ,   73.87 ,   72.44 ,   72.99 ,      52734 ,   2227
03/06/20 ,   72.94 ,   73.15 ,   74.48 ,   72.15 ,   72.86 ,      88564 ,   2468
02/06/20 ,   72.73 ,   72.09 ,   72.94 ,   70.32 ,   71.20 ,      77134 ,   4255
01/06/20 ,   70.31 ,   70.28 ,   71.03 ,   69.45 ,   69.46 ,     101308 ,   3909
29/05/20 ,   68.55 ,   68.84 ,   69.96 ,   67.87 ,   68.49 ,     108686 ,  13765
28/05/20 ,   67.76 ,   67.50 ,   69.69 ,   65.84 ,   65.84 ,      99407 ,   4795
27/05/20 ,   65.20 ,   65.02 ,   65.51 ,   64.92 ,   65.20 ,      70050 ,   1947
26/05/20 ,   65.09 ,   65.01 ,   65.70 ,   64.92 ,   65.51 ,      72139 ,   2280
25/05/20 ,   65.30 ,   65.01 ,   65.73 ,   64.68 ,   65.34 ,     117406 ,   4989
22/05/20 ,   65.26 ,   64.93 ,   65.38 ,   64.53 ,   65.31 ,      57866 ,   4144
21/05/20 ,   64.95 ,   65.03 ,   66.33 ,   64.87 ,   66.17 ,      73842 ,   2699
20/05/20 ,   66.17 ,   65.78 ,   66.17 ,   65.20 ,   65.20 ,      31032 ,   1114
19/05/20 ,   64.96 ,   64.93 ,   65.85 ,   64.62 ,   65.40 ,      55689 ,   3684
18/05/20 ,   65.20 ,   65.07 ,   66.38 ,   64.68 ,   64.93 ,      47989 ,   2727
15/05/20 ,   64.95 ,   65.07 ,   66.41 ,   64.34 ,   64.80 ,      42966 ,   2184
14/05/20 ,   64.33 ,   64.59 ,   66.71 ,   62.49 ,   65.20 ,      67893 ,   3592
13/05/20 ,   65.20 ,   65.25 ,   66.26 ,   64.95 ,   65.88 ,      39483 ,   4530
12/05/20 ,   65.92 ,   66.17 ,   67.13 ,   65.52 ,   66.52 ,      36780 ,   2985
11/05/20 ,   66.57 ,   66.61 ,   67.23 ,   66.24 ,   67.23 ,      35415 ,   1790
08/05/20 ,   66.67 ,   66.80 ,   67.22 ,   66.36 ,   66.36 ,      29632 ,   1455
07/05/20 ,   67.25 ,   66.75 ,   67.37 ,   66.28 ,   67.12 ,      33078 ,   3243
06/05/20 ,   67.06 ,   66.52 ,   67.08 ,   65.85 ,   66.17 ,      37306 ,   3260
05/05/20 ,   65.83 ,   65.67 ,   66.41 ,   65.02 ,   65.49 ,      46380 ,   3568
04/05/20 ,   65.48 ,   65.41 ,   66.57 ,   64.97 ,   66.57 ,      39514 ,   3310
30/04/20 ,   66.85 ,   66.10 ,   67.08 ,   65.21 ,   65.79 ,     109044 ,   6231
29/04/20 ,   65.21 ,   65.33 ,   65.85 ,   65.11 ,   65.21 ,      47864 ,   4260
28/04/20 ,   65.21 ,   65.12 ,   66.20 ,   64.26 ,   65.11 ,      41298 ,   4014
27/04/20 ,   65.11 ,   65.25 ,   66.67 ,   64.34 ,   64.34 ,      30596 ,   2427
24/04/20 ,   64.26 ,   64.95 ,   67.07 ,   64.04 ,   66.96 ,      74613 ,   7316
23/04/20 ,   66.33 ,   66.42 ,   67.03 ,   65.29 ,   66.18 ,      60543 ,   7495
22/04/20 ,   66.24 ,   65.80 ,   66.24 ,   65.21 ,   65.21 ,      53553 ,   6701
20/04/20 ,   65.60 ,   65.00 ,   65.72 ,   63.17 ,   65.06 ,      64920 ,   6454
17/04/20 ,   64.84 ,   64.56 ,   65.09 ,   63.68 ,   63.68 ,      41191 ,   4015
16/04/20 ,   63.26 ,   63.05 ,   63.68 ,   62.72 ,   62.87 ,      43320 ,   3163
15/04/20 ,   62.25 ,   62.47 ,   63.79 ,   61.66 ,   62.54 ,      72283 ,   6377
14/04/20 ,   62.81 ,   62.16 ,   62.85 ,   60.51 ,   60.51 ,      39343 ,   1975
13/04/20 ,   61.22 ,   60.77 ,   61.61 ,   59.30 ,   60.43 ,      66640 ,   9070
09/04/20 ,   60.49 ,   60.21 ,   61.09 ,   59.38 ,   60.20 ,      59683 ,   5430
08/04/20 ,   60.20 ,   59.85 ,   60.49 ,   59.35 ,   59.64 ,      51756 ,   3045
07/04/20 ,   59.61 ,   59.44 ,   60.50 ,   58.19 ,   59.43 ,      94299 ,   5288
06/04/20 ,   59.33 ,   59.79 ,   62.29 ,   58.18 ,   61.10 ,      57108 ,   3570
03/04/20 ,   59.93 ,   60.50 ,   61.18 ,   59.48 ,   60.38 ,      30360 ,   1977
02/04/20 ,   59.52 ,   60.44 ,   62.85 ,   59.30 ,   62.85 ,      53612 ,   3985
01/04/20 ,   62.34 ,   64.10 ,   65.67 ,   62.34 ,   64.10 ,      27107 ,   1356
31/03/20 ,   64.92 ,   66.23 ,   68.15 ,   64.92 ,   67.42 ,      42506 ,   1197
30/03/20 ,   66.75 ,   66.42 ,   67.08 ,   64.04 ,   66.54 ,      54589 ,    983
27/03/20 ,   66.60 ,   66.41 ,   68.15 ,   62.62 ,   64.27 ,      69022 ,   3779
26/03/20 ,   64.92 ,   64.53 ,   66.25 ,   60.10 ,   60.10 ,      69035 ,   3463
25/03/20 ,   60.75 ,   59.83 ,   61.33 ,   55.45 ,   55.45 ,      63218 ,   3252
24/03/20 ,   53.68 ,   53.99 ,   56.04 ,   53.16 ,   54.63 ,      29270 ,   1603
23/03/20 ,   51.92 ,   52.93 ,   57.79 ,   50.18 ,   57.30 ,      25736 ,    657
20/03/20 ,   57.24 ,   58.34 ,   61.33 ,   55.45 ,   55.45 ,      50743 ,   1079
19/03/20 ,   53.10 ,   45.47 ,   53.10 ,   38.34 ,   52.18 ,     127346 ,   2124
18/03/20 ,   52.18 ,   55.73 ,   62.80 ,   51.55 ,   62.80 ,      50949 ,   1876
17/03/20 ,   63.58 ,   62.78 ,   64.84 ,   61.61 ,   64.34 ,      34103 ,   1189
16/03/20 ,   64.34 ,   65.13 ,   67.47 ,   63.39 ,   67.47 ,      38825 ,   1653
13/03/20 ,   68.15 ,   68.45 ,   70.82 ,   66.81 ,   68.48 ,      45815 ,   1611
12/03/20 ,   67.31 ,   66.01 ,   70.80 ,   64.27 ,   70.79 ,     100363 ,   3055
11/03/20 ,   72.04 ,   72.15 ,   73.13 ,   70.71 ,   72.25 ,      53342 ,   1603
10/03/20 ,   72.25 ,   72.27 ,   72.81 ,   71.52 ,   71.52 ,      79689 ,   2314
09/03/20 ,   71.64 ,   71.26 ,   72.75 ,   70.16 ,   72.57 ,     137231 ,   3104
06/03/20 ,   73.62 ,   73.50 ,   73.93 ,   72.88 ,   73.74 ,      59833 ,   1835
05/03/20 ,   73.03 ,   73.32 ,   74.20 ,   72.81 ,   73.11 ,      47029 ,   1818
04/03/20 ,   72.79 ,   72.80 ,   73.13 ,   72.46 ,   72.97 ,      78466 ,   1856
03/03/20 ,   72.57 ,   72.81 ,   73.42 ,   72.56 ,   72.75 ,     106821 ,   2033
02/03/20 ,   72.75 ,   72.79 ,   73.66 ,   72.56 ,   72.56 ,      90830 ,   1853
28/02/20 ,   72.64 ,   72.31 ,   73.26 ,   72.07 ,   72.24 ,     111678 ,   1693
27/02/20 ,   72.19 ,   72.20 ,   73.03 ,   72.08 ,   72.73 ,     237549 ,   2743
26/02/20 ,   72.54 ,   72.25 ,   73.33 ,   71.00 ,   73.24 ,      98713 ,   1700
21/02/20 ,   73.36 ,   73.46 ,   73.89 ,   72.71 ,   73.80 ,      80145 ,   4033
20/02/20 ,   73.85 ,   73.45 ,   74.20 ,   73.03 ,   73.63 ,      93853 ,   2427
19/02/20 ,   72.87 ,   73.60 ,   74.47 ,   72.87 ,   73.44 ,      63220 ,   3367
18/02/20 ,   73.34 ,   73.32 ,   73.45 ,   73.07 ,   73.28 ,      63749 ,   3536
17/02/20 ,   72.98 ,   73.14 ,   73.35 ,   72.64 ,   72.73 ,      60521 ,   3817
14/02/20 ,   72.77 ,   72.85 ,   73.49 ,   72.49 ,   73.35 ,      93638 ,  13530
13/02/20 ,   73.34 ,   73.11 ,   73.34 ,   72.48 ,   72.86 ,      53620 ,   3134
12/02/20 ,   73.03 ,   73.14 ,   73.34 ,   72.48 ,   72.74 ,      64201 ,   4166
11/02/20 ,   72.74 ,   72.76 ,   73.34 ,   72.19 ,   72.48 ,      59419 ,   3454
10/02/20 ,   72.19 ,   72.52 ,   74.22 ,   71.97 ,   74.22 ,     102454 ,   7371
07/02/20 ,   74.29 ,   73.71 ,   74.69 ,   73.03 ,   74.69 ,      94280 ,   6752
06/02/20 ,   74.74 ,   74.27 ,   74.93 ,   72.19 ,   73.50 ,      86482 ,   2610
05/02/20 ,   73.50 ,   73.77 ,   74.20 ,   73.03 ,   74.14 ,      61540 ,   5261
04/02/20 ,   74.27 ,   74.82 ,   75.30 ,   74.10 ,   74.91 ,      60171 ,   4803
03/02/20 ,   74.27 ,   74.76 ,   76.50 ,   74.03 ,   76.50 ,      56943 ,   4522
31/01/20 ,   76.39 ,   76.85 ,   78.40 ,   76.39 ,   77.68 ,      54828 ,   5577
30/01/20 ,   78.24 ,   79.13 ,   81.07 ,   77.37 ,   78.59 ,      38536 ,   1180
29/01/20 ,   78.73 ,   79.26 ,   80.22 ,   77.88 ,   79.71 ,      44258 ,   4070
28/01/20 ,   79.39 ,   78.42 ,   79.88 ,   77.37 ,   79.08 ,      66688 ,   6124
27/01/20 ,   79.08 ,   77.77 ,   79.34 ,   76.20 ,   77.29 ,      61311 ,   1655
24/01/20 ,   77.29 ,   78.63 ,   80.52 ,   77.17 ,   80.49 ,      71695 ,   5896
23/01/20 ,   79.78 ,   80.28 ,   82.73 ,   78.86 ,   82.73 ,      49105 ,   3756
22/01/20 ,   82.74 ,   82.71 ,   83.30 ,   80.68 ,   83.30 ,      92798 ,   5641
21/01/20 ,   82.78 ,   82.32 ,   83.03 ,   80.53 ,   80.53 ,     146399 ,   8948
20/01/20 ,   80.52 ,   80.04 ,   80.83 ,   78.88 ,   80.05 ,      82714 ,   4311
17/01/20 ,   78.11 ,   78.27 ,   79.39 ,   77.61 ,   77.71 ,      35591 ,    864
16/01/20 ,   77.71 ,   76.91 ,   77.74 ,   76.16 ,   77.50 ,      65328 ,   4407
15/01/20 ,   77.50 ,   77.54 ,   78.46 ,   76.50 ,   78.32 ,      50035 ,   1468
14/01/20 ,   77.96 ,   78.43 ,   79.39 ,   77.78 ,   79.06 ,      82080 ,   3932
13/01/20 ,   79.39 ,   78.76 ,   79.74 ,   77.75 ,   78.88 ,      51806 ,   3979
10/01/20 ,   78.88 ,   78.57 ,   79.52 ,   76.78 ,   77.71 ,      75105 ,   4241
09/01/20 ,   77.75 ,   78.53 ,   79.98 ,   77.62 ,   77.75 ,      72924 ,   4754
08/01/20 ,   77.49 ,   76.66 ,   79.88 ,   72.69 ,   79.88 ,      98684 ,   3980
07/01/20 ,   79.88 ,   80.72 ,   82.78 ,   79.08 ,   82.51 ,      73912 ,   3325
06/01/20 ,   82.49 ,   81.82 ,   82.84 ,   81.08 ,   81.45 ,      43617 ,   1158
03/01/20 ,   81.62 ,   82.25 ,   83.79 ,   80.52 ,   82.21 ,      57731 ,   3280
02/01/20 ,   82.74 ,   82.25 ,   83.86 ,   79.63 ,   83.86 ,      66480 ,   3127
30/12/19 ,   83.50 ,   83.30 ,   83.79 ,   81.69 ,   81.83 ,      21537 ,    573
27/12/19 ,   81.15 ,   80.48 ,   82.33 ,   78.99 ,   78.99 ,      41564 ,   3318
26/12/19 ,   78.99 ,   77.92 ,   79.45 ,   76.47 ,   77.94 ,      48419 ,   3583
23/12/19 ,   77.45 ,   76.88 ,   77.93 ,   74.94 ,   75.09 ,      51140 ,   3730
20/12/19 ,   74.48 ,   75.34 ,   75.99 ,   74.08 ,   74.91 ,      55483 ,   2989
19/12/19 ,   74.09 ,   74.93 ,   76.01 ,   74.08 ,   74.92 ,      67499 ,   4620
18/12/19 ,   74.69 ,   74.50 ,   75.56 ,   73.83 ,   74.01 ,      77420 ,   4225
17/12/19 ,   74.01 ,   73.97 ,   75.21 ,   73.05 ,   74.55 ,      54516 ,   1000
16/12/19 ,   74.48 ,   75.38 ,   76.20 ,   74.09 ,   76.01 ,      67688 ,   3422
13/12/19 ,   76.01 ,   75.26 ,   76.27 ,   74.44 ,   74.44 ,      56798 ,   3515
12/12/19 ,   74.40 ,   73.79 ,   74.59 ,   72.47 ,   73.10 ,      61632 ,   3364
11/12/19 ,   73.03 ,   72.73 ,   73.28 ,   71.59 ,   71.59 ,      54892 ,   1191
10/12/19 ,   71.40 ,   71.00 ,   71.65 ,   70.51 ,   71.65 ,      64517 ,   2961
09/12/19 ,   71.16 ,   71.80 ,   72.69 ,   71.16 ,   72.19 ,      43390 ,   2786
06/12/19 ,   72.34 ,   72.18 ,   73.26 ,   71.35 ,   72.47 ,      58481 ,   3378
05/12/19 ,   72.29 ,   72.40 ,   73.55 ,   71.89 ,   73.54 ,     109511 ,   2998
04/12/19 ,   74.70 ,   75.56 ,   78.57 ,   72.71 ,   74.39 ,      48393 ,   1279
03/12/19 ,   74.08 ,   73.62 ,   74.66 ,   72.18 ,   72.18 ,      54872 ,   2048
02/12/19 ,   72.98 ,   72.04 ,   72.98 ,   69.69 ,   69.69 ,      56680 ,   4157
29/11/19 ,   71.73 ,   71.80 ,   72.51 ,   70.96 ,   72.06 ,      36984 ,   2356
28/11/19 ,   71.75 ,   71.88 ,   72.56 ,   70.39 ,   70.69 ,      33503 ,   1019
27/11/19 ,   70.39 ,   70.64 ,   71.22 ,   70.09 ,   70.39 ,      51146 ,   2984
26/11/19 ,   70.41 ,   71.11 ,   73.77 ,   69.92 ,   71.59 ,      57650 ,   3373
25/11/19 ,   71.59 ,   71.36 ,   71.75 ,   70.40 ,   71.27 ,      59584 ,   3353
22/11/19 ,   71.48 ,   69.47 ,   71.48 ,   68.73 ,   69.70 ,      57270 ,   3345
21/11/19 ,   68.73 ,   70.69 ,   71.75 ,   68.73 ,   70.70 ,      60684 ,   3692
19/11/19 ,   70.70 ,   69.74 ,   70.87 ,   69.34 ,   69.74 ,      69123 ,   3584
18/11/19 ,   68.79 ,   69.43 ,   70.95 ,   68.26 ,   69.68 ,      65156 ,   1928
14/11/19 ,   69.59 ,   68.73 ,   69.59 ,   67.50 ,   68.81 ,      40022 ,    686
13/11/19 ,   68.81 ,   68.39 ,   69.27 ,   67.16 ,   68.59 ,      32459 ,   1793
12/11/19 ,   68.59 ,   67.49 ,   69.16 ,   64.81 ,   69.15 ,      51447 ,   3637
11/11/19 ,   69.15 ,   69.47 ,   70.51 ,   68.75 ,   69.34 ,      30728 ,   1664
08/11/19 ,   69.16 ,   70.07 ,   71.68 ,   68.29 ,   68.29 ,      43993 ,   2799
07/11/19 ,   68.26 ,   68.97 ,   70.15 ,   67.91 ,   68.64 ,      51179 ,   2842
06/11/19 ,   68.73 ,   69.69 ,   70.95 ,   68.53 ,   69.85 ,      52061 ,   1257
05/11/19 ,   69.78 ,   68.94 ,   70.34 ,   68.28 ,   68.35 ,      42883 ,    815
04/11/19 ,   68.33 ,   68.83 ,   69.59 ,   68.26 ,   68.97 ,      27858 ,    589
01/11/19 ,   68.97 ,   68.16 ,   68.97 ,   66.25 ,   67.89 ,      50553 ,    760
31/10/19 ,   68.09 ,   67.77 ,   68.73 ,   66.69 ,   67.13 ,      42378 ,    682
30/10/19 ,   67.14 ,   66.41 ,   67.14 ,   65.07 ,   65.61 ,      39020 ,    904
29/10/19 ,   65.61 ,   65.71 ,   67.42 ,   64.84 ,   65.30 ,      53716 ,   2118
28/10/19 ,   64.84 ,   65.24 ,   65.91 ,   64.25 ,   65.58 ,      41942 ,    962
25/10/19 ,   65.59 ,   65.22 ,   65.60 ,   64.44 ,   65.07 ,      33235 ,    655
24/10/19 ,   65.07 ,   64.92 ,   65.34 ,   64.27 ,   64.51 ,      26996 ,    625
23/10/19 ,   64.51 ,   64.46 ,   64.59 ,   64.25 ,   64.51 ,      35504 ,    983
22/10/19 ,   64.44 ,   64.10 ,   64.44 ,   63.78 ,   64.03 ,      44289 ,    810
21/10/19 ,   64.03 ,   64.27 ,   64.68 ,   63.70 ,   64.44 ,      33437 ,   1174
18/10/19 ,   64.65 ,   64.53 ,   65.07 ,   63.98 ,   64.30 ,      41966 ,    828
17/10/19 ,   64.26 ,   64.64 ,   65.04 ,   64.16 ,   64.45 ,      31557 ,    699
16/10/19 ,   64.44 ,   63.65 ,   64.50 ,   62.72 ,   62.95 ,      51123 ,    986
15/10/19 ,   62.68 ,   62.49 ,   63.16 ,   61.78 ,   62.20 ,      59847 ,   3220
14/10/19 ,   62.02 ,   62.39 ,   62.99 ,   61.98 ,   62.89 ,      97511 ,   4068
11/10/19 ,   63.02 ,   62.96 ,   63.94 ,   62.32 ,   63.39 ,      77685 ,   4134
10/10/19 ,   63.39 ,   63.02 ,   63.58 ,   62.76 ,   63.16 ,      69950 ,   3366
09/10/19 ,   63.24 ,   62.87 ,   63.49 ,   62.53 ,   62.86 ,      65790 ,   2968
08/10/19 ,   63.00 ,   62.61 ,   63.14 ,   62.41 ,   62.86 ,      80346 ,   1796
07/10/19 ,   62.87 ,   62.45 ,   62.89 ,   62.20 ,   62.54 ,      66670 ,   1226
04/10/19 ,   62.49 ,   62.56 ,   62.98 ,   62.08 ,   62.48 ,      58270 ,   1470
03/10/19 ,   62.45 ,   62.91 ,   63.69 ,   62.25 ,   63.65 ,      46988 ,   1238
02/10/19 ,   63.92 ,   63.49 ,   64.24 ,   62.76 ,   63.52 ,      32612 ,    774
01/10/19 ,   63.48 ,   64.64 ,   65.50 ,   62.99 ,   65.49 ,      48595 ,   1120
30/09/19 ,   65.49 ,   64.74 ,   65.73 ,   63.93 ,   64.44 ,      26304 ,    740
27/09/19 ,   64.03 ,   63.58 ,   64.66 ,   61.99 ,   62.84 ,      50985 ,    812
26/09/19 ,   63.19 ,   63.16 ,   63.62 ,   62.44 ,   63.38 ,      44540 ,    921
25/09/19 ,   63.38 ,   63.04 ,   64.20 ,   61.81 ,   63.04 ,      36602 ,   1077
24/09/19 ,   63.13 ,   62.65 ,   64.53 ,   61.59 ,   62.37 ,      38055 ,    691
23/09/19 ,   62.20 ,   61.79 ,   62.37 ,   61.37 ,   61.64 ,      32501 ,    707
20/09/19 ,   61.68 ,   61.61 ,   62.03 ,   60.95 ,   62.01 ,      40632 ,   1396
19/09/19 ,   61.76 ,   61.98 ,   62.21 ,   61.58 ,   61.58 ,      30069 ,   1400
18/09/19 ,   61.81 ,   61.61 ,   61.81 ,   61.31 ,   61.81 ,      45990 ,   1987
17/09/19 ,   61.76 ,   61.71 ,   61.98 ,   61.47 ,   61.50 ,      30918 ,   1443
16/09/19 ,   61.47 ,   61.92 ,   62.48 ,   61.25 ,   62.05 ,      35841 ,   1252
13/09/19 ,   62.24 ,   61.84 ,   62.24 ,   61.53 ,   61.82 ,      31282 ,   1164
12/09/19 ,   61.82 ,   61.94 ,   62.29 ,   61.36 ,   61.98 ,      35041 ,    978
11/09/19 ,   61.98 ,   61.76 ,   62.35 ,   61.27 ,   62.31 ,      36660 ,   1233
10/09/19 ,   62.31 ,   62.08 ,   62.37 ,   61.60 ,   62.37 ,      24693 ,    509
09/09/19 ,   62.35 ,   61.87 ,   62.36 ,   61.31 ,   61.64 ,      27888 ,   1009
06/09/19 ,   61.64 ,   61.53 ,   61.98 ,   60.94 ,   61.98 ,      39145 ,   1736
05/09/19 ,   61.98 ,   61.94 ,   62.13 ,   61.60 ,   61.82 ,      32405 ,    569
04/09/19 ,   61.82 ,   61.55 ,   62.20 ,   61.32 ,   61.93 ,      39777 ,   1012
03/09/19 ,   62.02 ,   62.02 ,   62.37 ,   61.31 ,   61.32 ,      32359 ,   1600
02/09/19 ,   61.53 ,   61.76 ,   62.37 ,   61.12 ,   61.93 ,      39093 ,   2812
30/08/19 ,   61.57 ,   61.47 ,   62.12 ,   60.97 ,   61.23 ,      37387 ,    727
29/08/19 ,   61.01 ,   61.03 ,   61.33 ,   60.46 ,   61.32 ,      25860 ,   1110
28/08/19 ,   61.44 ,   61.28 ,   61.44 ,   60.97 ,   60.97 ,      56095 ,   1031
27/08/19 ,   61.17 ,   60.95 ,   61.42 ,   60.37 ,   60.87 ,      27176 ,    765
26/08/19 ,   60.36 ,   60.76 ,   61.23 ,   60.13 ,   60.85 ,      64936 ,   1020
23/08/19 ,   60.67 ,   60.58 ,   60.68 ,   60.13 ,   60.65 ,      44098 ,   1165
22/08/19 ,   60.35 ,   60.41 ,   60.92 ,   60.09 ,   60.31 ,      23431 ,    624
21/08/19 ,   60.21 ,   60.37 ,   60.94 ,   59.93 ,   60.39 ,      29482 ,    868
20/08/19 ,   59.93 ,   60.37 ,   61.32 ,   59.42 ,   60.21 ,      60449 ,   1194
19/08/19 ,   60.20 ,   60.51 ,   61.37 ,   59.93 ,   61.21 ,      32285 ,    811
16/08/19 ,   61.22 ,   61.05 ,   61.37 ,   60.82 ,   61.00 ,      41773 ,    845
15/08/19 ,   60.97 ,   61.00 ,   61.43 ,   60.44 ,   61.43 ,      25098 ,    488
14/08/19 ,   61.44 ,   61.18 ,   61.44 ,   60.45 ,   61.43 ,      29473 ,    804
13/08/19 ,   61.44 ,   60.86 ,   61.44 ,   59.54 ,   59.78 ,      37329 ,    716
12/08/19 ,   59.45 ,   59.82 ,   60.44 ,   57.64 ,   60.20 ,      43673 ,   1170
09/08/19 ,   59.93 ,   60.55 ,   61.27 ,   59.42 ,   61.23 ,      38062 ,   1318
08/08/19 ,   61.27 ,   61.72 ,   62.54 ,   60.84 ,   61.98 ,      70761 ,   1759
07/08/19 ,   62.12 ,   61.80 ,   62.48 ,   61.02 ,   61.02 ,      56843 ,   1510
06/08/19 ,   61.46 ,   61.23 ,   62.49 ,   60.15 ,   60.44 ,      46566 ,   1167
05/08/19 ,   60.44 ,   60.37 ,   60.44 ,   59.98 ,   60.09 ,      38611 ,   1231
02/08/19 ,   60.09 ,   60.31 ,   60.44 ,   59.82 ,   60.44 ,      54205 ,   1518
01/08/19 ,   59.93 ,   60.16 ,   60.94 ,   59.69 ,   60.94 ,      41593 ,   1132
31/07/19 ,   60.52 ,   60.42 ,   62.49 ,   59.15 ,   59.22 ,      86407 ,   1513
30/07/19 ,   59.93 ,   59.48 ,   59.96 ,   58.81 ,   59.50 ,      43266 ,    896
29/07/19 ,   59.49 ,   58.97 ,   60.52 ,   57.75 ,   57.75 ,      56233 ,   1197
26/07/19 ,   57.64 ,   57.24 ,   58.05 ,   56.94 ,   57.24 ,      68751 ,   1468
25/07/19 ,   57.17 ,   57.43 ,   57.78 ,   57.05 ,   57.78 ,      76906 ,  10164
24/07/19 ,   57.57 ,   57.58 ,   58.28 ,   57.09 ,   58.28 ,     100299 ,    914
23/07/19 ,   57.79 ,   57.75 ,   58.05 ,   57.56 ,   57.79 ,      45007 ,    946
22/07/19 ,   57.79 ,   57.99 ,   58.30 ,   57.64 ,   58.27 ,      41720 ,    823
19/07/19 ,   57.84 ,   58.10 ,   58.29 ,   57.74 ,   58.23 ,      52421 ,   1318
18/07/19 ,   58.03 ,   58.05 ,   58.29 ,   57.56 ,   58.26 ,      51577 ,    963
17/07/19 ,   58.29 ,   58.09 ,   58.29 ,   57.57 ,   58.28 ,      46418 ,   1079
16/07/19 ,   57.87 ,   57.99 ,   58.29 ,   57.35 ,   58.03 ,      41522 ,    963
15/07/19 ,   57.61 ,   57.76 ,   58.03 ,   57.05 ,   57.75 ,      68283 ,   1135
12/07/19 ,   57.56 ,   57.81 ,   58.05 ,   57.22 ,   57.30 ,      70128 ,    957
11/07/19 ,   57.30 ,   57.69 ,   58.05 ,   57.12 ,   57.56 ,      63509 ,   1074
10/07/19 ,   57.56 ,   57.14 ,   57.56 ,   56.79 ,   57.04 ,     110867 ,   1730
08/07/19 ,   56.79 ,   56.81 ,   57.04 ,   56.05 ,   57.04 ,      79461 ,    997
05/07/19 ,   57.04 ,   56.79 ,   57.04 ,   56.70 ,   57.04 ,      39952 ,    445
04/07/19 ,   57.04 ,   56.81 ,   57.04 ,   56.54 ,   56.54 ,      30829 ,    417
03/07/19 ,   56.54 ,   56.89 ,   57.04 ,   56.46 ,   56.79 ,      61261 ,    608
02/07/19 ,   57.04 ,   56.81 ,   57.04 ,   56.05 ,   56.79 ,      54769 ,    813
01/07/19 ,   57.04 ,   56.76 ,   57.17 ,   55.64 ,   55.94 ,      79971 ,   1058
28/06/19 ,   55.66 ,   55.40 ,   55.66 ,   55.21 ,   55.37 ,      30049 ,    475
27/06/19 ,   55.37 ,   55.33 ,   55.37 ,   55.19 ,   55.28 ,      21665 ,    293
26/06/19 ,   55.18 ,   55.23 ,   55.37 ,   55.13 ,   55.26 ,      35781 ,    449
25/06/19 ,   55.26 ,   55.23 ,   55.34 ,   55.18 ,   55.33 ,      18710 ,    332
24/06/19 ,   55.26 ,   55.21 ,   55.34 ,   55.14 ,   55.18 ,      22645 ,    358
21/06/19 ,   55.18 ,   55.19 ,   55.32 ,   55.08 ,   55.30 ,      20397 ,    711
19/06/19 ,   55.26 ,   55.19 ,   55.30 ,   55.13 ,   55.30 ,      18575 ,    390
18/06/19 ,   55.29 ,   55.22 ,   55.34 ,   55.13 ,   55.18 ,      17878 ,    288
17/06/19 ,   55.18 ,   55.19 ,   55.32 ,   55.01 ,   55.32 ,      15872 ,    279
14/06/19 ,   55.33 ,   55.19 ,   55.33 ,   55.08 ,   55.18 ,      15135 ,    437
13/06/19 ,   55.18 ,   54.89 ,   55.30 ,   52.41 ,   55.30 ,      17858 ,    336
12/06/19 ,   55.30 ,   55.19 ,   55.34 ,   55.08 ,   55.34 ,      19812 ,    535
11/06/19 ,   55.37 ,   55.31 ,   55.43 ,   55.18 ,   55.37 ,      24942 ,    373
10/06/19 ,   55.37 ,   55.32 ,   55.43 ,   55.18 ,   55.37 ,      31171 ,    462
07/06/19 ,   55.37 ,   55.25 ,   55.37 ,   54.92 ,   55.33 ,      33975 ,    445
06/06/19 ,   55.34 ,   55.25 ,   55.43 ,   55.05 ,   55.41 ,      30525 ,    529
05/06/19 ,   55.16 ,   55.27 ,   55.42 ,   55.14 ,   55.37 ,      17100 ,    307
04/06/19 ,   55.42 ,   55.31 ,   55.56 ,   55.09 ,   55.43 ,      41522 ,    533
03/06/19 ,   55.43 ,   55.52 ,   56.16 ,   55.19 ,   56.16 ,      27353 ,    531
31/05/19 ,   55.08 ,   55.42 ,   55.75 ,   55.01 ,   55.27 ,      19338 ,    579
30/05/19 ,   55.27 ,   55.23 ,   55.27 ,   54.93 ,   55.13 ,       9059 ,    103
29/05/19 ,   55.13 ,   54.95 ,   55.13 ,   54.78 ,   55.13 ,      36790 ,    145
28/05/19 ,   55.13 ,   54.94 ,   55.13 ,   54.78 ,   54.96 ,      11982 ,    171
27/05/19 ,   55.01 ,   54.88 ,   55.13 ,   54.78 ,   55.13 ,      12793 ,    137
24/05/19 ,   54.83 ,   54.86 ,   55.19 ,   54.78 ,   55.14 ,       6263 ,     59
23/05/19 ,   55.19 ,   54.87 ,   55.22 ,   54.78 ,   55.19 ,       6429 ,    122
22/05/19 ,   54.96 ,   54.95 ,   55.27 ,   54.78 ,   55.22 ,       8056 ,    158
21/05/19 ,   54.78 ,   54.94 ,   55.23 ,   54.78 ,   55.01 ,       6600 ,    149
20/05/19 ,   54.78 ,   54.82 ,   55.26 ,   54.76 ,   54.78 ,      12100 ,    260
17/05/19 ,   54.78 ,   54.92 ,   55.27 ,   54.71 ,   55.01 ,       7382 ,    113
16/05/19 ,   55.16 ,   54.90 ,   55.26 ,   54.77 ,   54.92 ,       3116 ,     60
15/05/19 ,   55.16 ,   55.11 ,   55.26 ,   55.01 ,   55.13 ,        777 ,     30
14/05/19 ,   55.08 ,   54.97 ,   55.27 ,   54.78 ,   55.27 ,       3553 ,     33
13/05/19 ,   54.78 ,   54.86 ,   55.52 ,   54.38 ,   55.52 ,       8664 ,     75
10/05/19 ,   55.52 ,   54.79 ,   55.76 ,   54.72 ,   55.76 ,      14488 ,     80
09/05/19 ,   55.76 ,   55.23 ,   55.76 ,   54.78 ,   55.52 ,       2753 ,     55
08/05/19 ,   55.38 ,   55.64 ,   56.02 ,   55.38 ,   56.02 ,       2269 ,     32
07/05/19 ,   55.76 ,   55.85 ,   56.02 ,   55.29 ,   56.02 ,       1826 ,     39
06/05/19 ,   55.76 ,   55.76 ,   56.00 ,   55.70 ,   55.76 ,        970 ,     25
03/05/19 ,   55.76 ,   55.82 ,   56.02 ,   55.62 ,   56.02 ,       1280 ,     31
02/05/19 ,   56.02 ,   55.82 ,   56.07 ,   54.84 ,   55.28 ,        666 ,     17
30/04/19 ,   55.86 ,   55.86 ,   55.86 ,   54.97 ,   55.62 ,       3235 ,     53
29/04/19 ,   55.37 ,   55.50 ,   55.86 ,   54.91 ,   55.38 ,        873 ,     34
26/04/19 ,   54.39 ,   55.37 ,   55.86 ,   54.13 ,   55.62 ,       5192 ,     58
25/04/19 ,   55.38 ,   55.38 ,   55.39 ,   55.38 ,   55.38 ,       1053 ,      8
24/04/19 ,   55.38 ,   55.33 ,   55.86 ,   55.15 ,   55.86 ,       1342 ,     27
23/04/19 ,   55.62 ,   55.68 ,   55.86 ,   55.38 ,   55.86 ,        537 ,     21
22/04/19 ,   55.86 ,   55.86 ,   55.86 ,   55.86 ,   55.86 ,        204 ,      3
18/04/19 ,   55.86 ,   55.78 ,   55.86 ,   55.77 ,   55.86 ,        216 ,      3
17/04/19 ,   55.86 ,   55.86 ,   55.86 ,   55.86 ,   55.86 ,         32 ,      5
16/04/19 ,   55.86 ,   55.84 ,   55.86 ,   55.68 ,   55.68 ,        206 ,      7
15/04/19 ,   55.68 ,   55.74 ,   55.86 ,   55.38 ,   55.86 ,        111 ,     10
12/04/19 ,   55.86 ,   55.86 ,   55.86 ,   55.86 ,   55.86 ,        240 ,     16
11/04/19 ,   55.86 ,   55.86 ,   55.86 ,   55.86 ,   55.86 ,         44 ,      9
10/04/19 ,   55.62 ,   55.62 ,   55.62 ,   55.62 ,   55.62 ,       1171 ,     14
09/04/19 ,   55.62 ,   55.61 ,   55.62 ,   55.42 ,   55.60 ,       1276 ,     28
08/04/19 ,   55.44 ,   55.42 ,   55.62 ,   55.19 ,   55.61 ,       1362 ,     17
05/04/19 ,   55.62 ,   55.61 ,   55.62 ,   55.14 ,   55.60 ,       1377 ,     16
04/04/19 ,   55.61 ,   55.60 ,   55.61 ,   55.14 ,   55.60 ,         48 ,      5
03/04/19 ,   55.61 ,   55.44 ,   55.61 ,   54.94 ,   55.60 ,        234 ,     14
02/04/19 ,   55.61 ,   55.45 ,   55.61 ,   55.25 ,   55.61 ,        309 ,     15
01/04/19 ,   55.62 ,   55.39 ,   55.62 ,   55.26 ,   55.44 ,        220 ,     13
29/03/19 ,   55.25 ,   55.24 ,   55.25 ,   54.52 ,   55.25 ,       1132 ,     30
28/03/19 ,   55.25 ,   55.24 ,   55.25 ,   54.41 ,   55.25 ,        268 ,     13
27/03/19 ,   55.25 ,   55.19 ,   55.25 ,   54.75 ,   55.25 ,        600 ,     29
26/03/19 ,   55.25 ,   54.94 ,   55.25 ,   54.57 ,   55.25 ,       3249 ,     47
25/03/19 ,   54.52 ,   54.13 ,   54.52 ,   54.03 ,   54.52 ,       2563 ,     35
22/03/19 ,   53.04 ,   53.24 ,   54.52 ,   53.04 ,   54.52 ,      13829 ,     66
21/03/19 ,   53.68 ,   53.79 ,   54.52 ,   53.54 ,   53.54 ,       1700 ,     32
20/03/19 ,   53.54 ,   53.56 ,   54.52 ,   53.54 ,   54.52 ,        529 ,     24
19/03/19 ,   54.52 ,   53.35 ,   54.52 ,   53.04 ,   53.04 ,       2508 ,     30