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

16/11/20 ,   66.09 ,   66.09 ,   66.09 ,   66.09 ,   66.09 ,       3007 ,      1
17/11/20 ,   66.26 ,   66.25 ,   66.31 ,   66.23 ,   66.23 ,        945 ,     17
18/11/20 ,   66.25 ,   66.27 ,   66.30 ,   66.25 ,   66.30 ,       2335 ,     21
19/11/20 ,   66.26 ,   66.25 ,   66.29 ,   66.24 ,   66.27 ,       4267 ,     14
20/11/20 ,   66.24 ,   66.26 ,   66.30 ,   66.23 ,   66.30 ,       3214 ,     18
23/11/20 ,   66.17 ,   66.20 ,   66.24 ,   66.06 ,   66.24 ,       8302 ,     21
24/11/20 ,   66.18 ,   66.18 ,   66.21 ,   66.16 ,   66.17 ,       3499 ,     18
25/11/20 ,   66.32 ,   66.32 ,   66.34 ,   66.32 ,   66.34 ,       5318 ,      8
26/11/20 ,   66.38 ,   66.33 ,   66.38 ,   66.32 ,   66.32 ,       1056 ,      6
27/11/20 ,   66.43 ,   66.41 ,   66.43 ,   66.02 ,   66.02 ,       1717 ,     12
30/11/20 ,   66.50 ,   66.49 ,   66.51 ,   66.44 ,   66.51 ,       2504 ,     13
01/12/20 ,   66.55 ,   66.51 ,   66.55 ,   66.41 ,   66.50 ,       4093 ,     15
02/12/20 ,   66.66 ,   66.67 ,   66.70 ,   66.66 ,   66.67 ,       2388 ,     11
03/12/20 ,   66.68 ,   66.66 ,   66.69 ,   66.65 ,   66.66 ,       5133 ,     11
04/12/20 ,   66.68 ,   66.68 ,   66.68 ,   66.68 ,   66.68 ,         10 ,      1
07/12/20 ,   66.87 ,   66.87 ,   66.88 ,   66.81 ,   66.87 ,       2956 ,     13
08/12/20 ,   66.93 ,   66.94 ,   66.96 ,   66.92 ,   66.94 ,       9249 ,     13
09/12/20 ,   67.01 ,   67.04 ,   67.06 ,   67.01 ,   67.04 ,       4198 ,     12
10/12/20 ,   66.94 ,   66.93 ,   67.01 ,   66.89 ,   67.01 ,      25899 ,     22
11/12/20 ,   66.93 ,   66.96 ,   67.00 ,   66.93 ,   66.97 ,       6923 ,     17
14/12/20 ,   67.02 ,   67.03 ,   67.81 ,   67.00 ,   67.81 ,      11899 ,     13
15/12/20 ,   67.20 ,   67.20 ,   67.21 ,   67.20 ,   67.20 ,       6185 ,     11
16/12/20 ,   67.18 ,   67.17 ,   67.20 ,   67.13 ,   67.20 ,       9239 ,     18
17/12/20 ,   67.24 ,   67.25 ,   67.27 ,   67.24 ,   67.26 ,       2620 ,      9
18/12/20 ,   67.20 ,   67.23 ,   67.24 ,   67.19 ,   67.24 ,       3710 ,      9
21/12/20 ,   67.20 ,   67.16 ,   67.20 ,   67.13 ,   67.20 ,       2472 ,     13
22/12/20 ,   67.27 ,   67.27 ,   67.27 ,   67.27 ,   67.27 ,       3041 ,     10
23/12/20 ,   67.27 ,   67.31 ,   67.32 ,   67.27 ,   67.30 ,       1279 ,      9
28/12/20 ,   67.38 ,   67.37 ,   67.39 ,   67.37 ,   67.39 ,        959 ,      9
29/12/20 ,   67.43 ,   67.43 ,   67.44 ,   67.43 ,   67.44 ,       3396 ,     13
30/12/20 ,   67.21 ,   67.38 ,   67.50 ,   67.21 ,   67.49 ,       3311 ,     20
04/01/21 ,   67.64 ,   67.63 ,   67.64 ,   67.63 ,   67.64 ,       3995 ,      3
05/01/21 ,   67.61 ,   67.54 ,   67.62 ,   67.51 ,   67.62 ,      13030 ,     17
06/01/21 ,   67.67 ,   67.64 ,   67.67 ,   67.59 ,   67.61 ,      29451 ,     19
07/01/21 ,   67.54 ,   67.54 ,   67.59 ,   67.53 ,   67.59 ,      19198 ,     14
08/01/21 ,   67.48 ,   67.52 ,   67.56 ,   67.48 ,   67.56 ,       2321 ,     11
11/01/21 ,   67.39 ,   67.37 ,   67.40 ,   67.34 ,   67.40 ,       2223 ,      9
12/01/21 ,   67.50 ,   67.43 ,   67.50 ,   67.37 ,   67.39 ,       2379 ,      8
13/01/21 ,   67.44 ,   67.48 ,   67.52 ,   67.44 ,   67.52 ,       3000 ,     10
14/01/21 ,   67.51 ,   67.48 ,   67.51 ,   67.44 ,   67.44 ,       2387 ,      7
15/01/21 ,   67.52 ,   67.52 ,   67.54 ,   67.44 ,   67.50 ,      17164 ,     11
18/01/21 ,   67.54 ,   67.53 ,   67.56 ,   67.52 ,   67.52 ,        568 ,     20
19/01/21 ,   67.50 ,   67.50 ,   67.55 ,   67.48 ,   67.55 ,        258 ,      7
20/01/21 ,   67.49 ,   67.48 ,   67.49 ,   67.44 ,   67.49 ,       6980 ,      7
21/01/21 ,   67.38 ,   67.37 ,   67.49 ,   67.31 ,   67.49 ,      17011 ,     16
22/01/21 ,   67.33 ,   67.32 ,   67.33 ,   67.32 ,   67.33 ,       1344 ,      5
26/01/21 ,   67.32 ,   67.25 ,   67.32 ,   67.24 ,   67.27 ,       1941 ,     12
27/01/21 ,   67.36 ,   67.33 ,   67.36 ,   67.28 ,   67.30 ,       4209 ,      9
28/01/21 ,   67.43 ,   67.42 ,   67.43 ,   67.42 ,   67.42 ,       1665 ,      4
29/01/21 ,   67.50 ,   67.50 ,   67.52 ,   67.50 ,   67.52 ,       1023 ,      3
01/02/21 ,   67.59 ,   67.59 ,   67.60 ,   67.55 ,   67.56 ,      30375 ,      6
02/02/21 ,   67.68 ,   67.66 ,   67.69 ,   67.62 ,   67.62 ,       6394 ,      7
03/02/21 ,   67.75 ,   67.75 ,   67.76 ,   67.75 ,   67.76 ,      40755 ,     11
04/02/21 ,   67.69 ,   67.74 ,   67.75 ,   67.69 ,   67.75 ,        822 ,      5
05/02/21 ,   67.75 ,   67.70 ,   67.75 ,   67.64 ,   67.75 ,       1949 ,     11
08/02/21 ,   67.81 ,   67.75 ,   67.83 ,   67.74 ,   67.75 ,       5567 ,      7
09/02/21 ,   67.68 ,   67.66 ,   67.68 ,   67.64 ,   67.67 ,        215 ,      5
10/02/21 ,   67.76 ,   67.74 ,   67.76 ,   67.65 ,   67.65 ,       4462 ,     10
11/02/21 ,   67.85 ,   67.83 ,   67.86 ,   67.76 ,   67.76 ,      10455 ,     12
12/02/21 ,   67.78 ,   67.78 ,   67.79 ,   67.67 ,   67.75 ,       1588 ,      8
17/02/21 ,   67.56 ,   67.56 ,   67.82 ,   67.56 ,   67.82 ,      15009 ,      9
18/02/21 ,   67.85 ,   67.79 ,   67.86 ,   67.78 ,   67.80 ,       1794 ,      5
19/02/21 ,   67.80 ,   67.86 ,   67.88 ,   67.80 ,   67.87 ,       2519 ,     11
22/02/21 ,   67.48 ,   67.48 ,   67.56 ,   67.48 ,   67.56 ,       3835 ,     10
23/02/21 ,   67.60 ,   67.60 ,   67.61 ,   67.60 ,   67.61 ,        512 ,      6
24/02/21 ,   67.58 ,   67.56 ,   67.59 ,   67.49 ,   67.59 ,       1671 ,      7
25/02/21 ,   67.37 ,   67.41 ,   67.44 ,   67.37 ,   67.44 ,       3798 ,      5
26/02/21 ,   67.19 ,   67.31 ,   67.37 ,   67.19 ,   67.33 ,       9202 ,      5
01/03/21 ,   67.08 ,   67.03 ,   67.19 ,   67.01 ,   67.19 ,      44677 ,      6
02/03/21 ,   66.93 ,   66.88 ,   66.97 ,   66.83 ,   66.83 ,       6148 ,     22
03/03/21 ,   66.88 ,   66.94 ,   66.97 ,   66.88 ,   66.96 ,       1123 ,      8
04/03/21 ,   66.97 ,   66.97 ,   66.97 ,   66.97 ,   66.97 ,        401 ,      1
05/03/21 ,   67.66 ,   67.61 ,   67.69 ,   67.44 ,   67.44 ,       2446 ,      6
08/03/21 ,   67.55 ,   67.56 ,   67.59 ,   67.49 ,   67.59 ,     156488 ,      6
09/03/21 ,   67.40 ,   67.40 ,   67.40 ,   67.40 ,   67.40 ,        150 ,      1
10/03/21 ,   67.41 ,   67.42 ,   67.44 ,   67.40 ,   67.40 ,        673 ,      4
11/03/21 ,   67.58 ,   67.68 ,   67.70 ,   67.58 ,   67.70 ,       3930 ,     11
12/03/21 ,   67.57 ,   67.64 ,   67.67 ,   67.57 ,   67.58 ,       4138 ,      6
15/03/21 ,   67.49 ,   67.49 ,   67.49 ,   67.49 ,   67.49 ,         70 ,      2
16/03/21 ,   67.58 ,   67.55 ,   67.59 ,   67.55 ,   67.59 ,       3923 ,      5
17/03/21 ,   67.58 ,   67.58 ,   67.58 ,   67.58 ,   67.58 ,       6641 ,      6
18/03/21 ,   67.38 ,   67.38 ,   67.40 ,   67.37 ,   67.39 ,       5363 ,      9
19/03/21 ,   67.23 ,   67.33 ,   67.38 ,   67.23 ,   67.38 ,     124423 ,     15
22/03/21 ,   67.18 ,   67.07 ,   67.23 ,   67.04 ,   67.23 ,       2438 ,     12
23/03/21 ,   67.14 ,   67.21 ,   67.22 ,   67.14 ,   67.22 ,        124 ,      6
24/03/21 ,   67.12 ,   67.12 ,   67.15 ,   67.12 ,   67.15 ,       1377 ,     10
25/03/21 ,   67.18 ,   67.09 ,   67.20 ,   66.89 ,   67.08 ,       3825 ,     17
26/03/21 ,   67.14 ,   67.17 ,   67.22 ,   67.14 ,   67.22 ,       1808 ,      7
29/03/21 ,   67.07 ,   67.08 ,   67.11 ,   67.07 ,   67.11 ,       2467 ,      7
30/03/21 ,   67.10 ,   67.09 ,   67.10 ,   67.07 ,   67.08 ,       1970 ,      6
31/03/21 ,   67.29 ,   67.31 ,   67.36 ,   67.22 ,   67.22 ,       1467 ,      7
01/04/21 ,   67.32 ,   67.32 ,   67.32 ,   67.32 ,   67.32 ,        401 ,      1
05/04/21 ,   67.40 ,   67.38 ,   67.40 ,   67.30 ,   67.32 ,       5442 ,     13
06/04/21 ,   67.33 ,   67.34 ,   67.36 ,   67.32 ,   67.35 ,       4084 ,     13
07/04/21 ,   67.28 ,   67.32 ,   67.59 ,   67.28 ,   67.58 ,     156815 ,     12
08/04/21 ,   67.42 ,   67.30 ,   67.42 ,   67.29 ,   67.29 ,      15117 ,      5
09/04/21 ,   67.28 ,   67.37 ,   67.40 ,   67.27 ,   67.37 ,        427 ,      8
12/04/21 ,   67.28 ,   67.25 ,   67.30 ,   67.22 ,   67.28 ,        523 ,     12
13/04/21 ,   67.13 ,   67.21 ,   67.26 ,   67.13 ,   67.26 ,     176807 ,     33
14/04/21 ,   67.18 ,   67.07 ,   67.21 ,   67.04 ,   67.15 ,       5979 ,     23
15/04/21 ,   67.38 ,   67.31 ,   67.39 ,   67.27 ,   67.33 ,       1467 ,     20
16/04/21 ,   67.57 ,   67.36 ,   67.57 ,   67.30 ,   67.37 ,       3974 ,     25
19/04/21 ,   67.67 ,   67.64 ,   67.67 ,   67.50 ,   67.57 ,       6211 ,     18
20/04/21 ,   67.60 ,   67.59 ,   67.67 ,   67.55 ,   67.61 ,       6521 ,   1908
22/04/21 ,   67.78 ,   67.75 ,   67.80 ,   67.56 ,   67.56 ,       6323 ,    869
23/04/21 ,   67.96 ,   67.93 ,   67.96 ,   67.92 ,   67.94 ,       1386 ,     14
26/04/21 ,   67.92 ,   67.92 ,   67.99 ,   67.92 ,   67.92 ,       1524 ,     12
27/04/21 ,   68.02 ,   68.01 ,   68.92 ,   67.95 ,   67.95 ,       2758 ,   1332
28/04/21 ,   68.09 ,   68.16 ,   69.69 ,   67.96 ,   68.00 ,       5901 ,    770
29/04/21 ,   68.11 ,   68.00 ,   68.11 ,   67.97 ,   68.05 ,       5282 ,     50
30/04/21 ,   68.06 ,   68.11 ,   69.66 ,   68.05 ,   68.10 ,       4260 ,    215
03/05/21 ,   67.97 ,   68.05 ,   69.61 ,   67.97 ,   68.06 ,       1516 ,     93
04/05/21 ,   67.85 ,   67.92 ,   67.96 ,   67.81 ,   67.96 ,       2541 ,    646
05/05/21 ,   67.90 ,   67.82 ,   67.90 ,   67.78 ,   67.85 ,        921 ,      7
06/05/21 ,   67.97 ,   67.91 ,   68.01 ,   67.89 ,   67.90 ,       1251 ,     12
07/05/21 ,   68.02 ,   68.02 ,   68.04 ,   68.00 ,   68.01 ,       1286 ,      8
10/05/21 ,   67.99 ,   68.01 ,   68.03 ,   67.99 ,   68.02 ,       1192 ,     13
11/05/21 ,   68.16 ,   68.22 ,   68.25 ,   68.15 ,   68.15 ,      60046 ,     13
12/05/21 ,   68.14 ,   68.17 ,   68.20 ,   68.14 ,   68.16 ,      57439 ,    104
13/05/21 ,   68.16 ,   68.20 ,   68.21 ,   68.16 ,   68.20 ,         89 ,      5
14/05/21 ,   68.14 ,   68.16 ,   68.17 ,   68.14 ,   68.16 ,       6530 ,      9
17/05/21 ,   68.24 ,   68.22 ,   68.24 ,   68.16 ,   68.17 ,      21894 ,      8
18/05/21 ,   68.22 ,   68.30 ,   68.33 ,   68.22 ,   68.33 ,       7321 ,      6
19/05/21 ,   69.38 ,   68.21 ,   69.38 ,   68.18 ,   68.22 ,       2541 ,      9
20/05/21 ,   69.51 ,   69.51 ,   70.64 ,   69.49 ,   70.64 ,       1418 ,     18
21/05/21 ,   69.53 ,   69.53 ,   69.54 ,   69.53 ,   69.54 ,      42995 ,     10
24/05/21 ,   69.61 ,   69.61 ,   69.61 ,   69.59 ,   69.59 ,     108064 ,      6
25/05/21 ,   69.53 ,   69.53 ,   69.53 ,   69.53 ,   69.53 ,       4461 ,     13
26/05/21 ,   69.53 ,   69.53 ,   69.62 ,   69.53 ,   69.62 ,       3555 ,     12
27/05/21 ,   69.58 ,   69.57 ,   69.58 ,   69.50 ,   69.53 ,       1506 ,      4
28/05/21 ,   69.75 ,   69.70 ,   69.77 ,   69.67 ,   69.77 ,       6173 ,     10
31/05/21 ,   69.76 ,   69.77 ,   69.79 ,   69.75 ,   69.75 ,       2599 ,     17
01/06/21 ,   69.80 ,   69.78 ,   69.80 ,   69.76 ,   69.76 ,       3373 ,     10
02/06/21 ,   69.86 ,   69.82 ,   69.86 ,   69.80 ,   69.80 ,       1106 ,     13
04/06/21 ,   69.93 ,   69.93 ,   69.94 ,   69.89 ,   69.89 ,       4552 ,     12
07/06/21 ,   69.84 ,   69.87 ,   69.90 ,   69.84 ,   69.90 ,      11328 ,     16
08/06/21 ,   69.83 ,   69.86 ,   69.87 ,   69.83 ,   69.87 ,       3503 ,     15
09/06/21 ,   69.91 ,   69.90 ,   69.97 ,   69.89 ,   69.90 ,       2205 ,      7
10/06/21 ,   69.82 ,   69.82 ,   69.82 ,   69.82 ,   69.82 ,        144 ,      1
11/06/21 ,   69.74 ,   69.72 ,   69.75 ,   69.64 ,   69.74 ,      16591 ,     14
14/06/21 ,   69.66 ,   69.74 ,   69.77 ,   69.66 ,   69.74 ,       3490 ,     12
15/06/21 ,   69.66 ,   69.70 ,   69.72 ,   69.61 ,   69.69 ,       4976 ,      5
16/06/21 ,   69.68 ,   69.70 ,   69.74 ,   69.68 ,   69.72 ,       2173 ,    350
17/06/21 ,   69.32 ,   69.55 ,   70.61 ,   69.32 ,   69.68 ,       4045 ,     16
18/06/21 ,   69.01 ,   69.04 ,   69.22 ,   68.93 ,   69.22 ,       4133 ,    259
21/06/21 ,   69.43 ,   69.38 ,   69.46 ,   69.25 ,   69.25 ,       2339 ,     11
22/06/21 ,   69.23 ,   69.26 ,   69.35 ,   69.23 ,   69.35 ,      23237 ,     24
23/06/21 ,   69.27 ,   69.27 ,   69.36 ,   69.25 ,   69.25 ,       2116 ,     10
24/06/21 ,   69.36 ,   69.35 ,   69.37 ,   69.26 ,   69.37 ,      13506 ,     15
25/06/21 ,   69.42 ,   69.44 ,   69.47 ,   69.42 ,   69.47 ,        882 ,      4
28/06/21 ,   69.62 ,   69.60 ,   69.62 ,   68.50 ,   68.50 ,       4145 ,     10
29/06/21 ,   69.57 ,   69.53 ,   69.60 ,   69.49 ,   69.60 ,       1208 ,     77
30/06/21 ,   69.57 ,   69.62 ,   69.67 ,   69.57 ,   69.57 ,        106 ,      5
01/07/21 ,   69.66 ,   69.62 ,   69.94 ,   69.55 ,   69.60 ,      24797 ,    529
02/07/21 ,   69.77 ,   69.74 ,   69.94 ,   69.66 ,   69.94 ,       3214 ,     12
05/07/21 ,   69.69 ,   69.78 ,   69.86 ,   69.69 ,   69.86 ,      16282 ,    334
06/07/21 ,   69.51 ,   69.74 ,   69.86 ,   69.51 ,   69.86 ,       1620 ,     17
07/07/21 ,   69.66 ,   69.56 ,   69.66 ,   69.51 ,   69.51 ,         80 ,      4
08/07/21 ,   69.56 ,   69.58 ,   69.66 ,   69.55 ,   69.66 ,      11501 ,      9
12/07/21 ,   69.50 ,   69.61 ,   69.68 ,   69.50 ,   69.56 ,       6881 ,    795
13/07/21 ,   69.60 ,   69.61 ,   69.62 ,   69.56 ,   69.56 ,      13730 ,    158
14/07/21 ,   69.67 ,   69.66 ,   69.67 ,   69.62 ,   69.62 ,        612 ,     51
15/07/21 ,   69.78 ,   69.79 ,   70.80 ,   69.67 ,   69.67 ,       6781 ,    142
16/07/21 ,   69.89 ,   69.89 ,   69.96 ,   69.74 ,   69.78 ,      18675 ,    321
19/07/21 ,   69.95 ,   69.93 ,   69.98 ,   69.88 ,   69.91 ,       1882 ,     10
20/07/21 ,   69.97 ,   69.92 ,   69.97 ,   69.88 ,   69.88 ,        839 ,      5
21/07/21 ,   70.01 ,   70.00 ,   70.01 ,   69.97 ,   70.01 ,      15056 ,     28
22/07/21 ,   70.04 ,   70.08 ,   70.15 ,   70.02 ,   70.02 ,       1681 ,     11
23/07/21 ,   69.95 ,   69.98 ,   70.08 ,   69.91 ,   70.08 ,      17990 ,    305
26/07/21 ,   69.91 ,   69.87 ,   69.95 ,   69.82 ,   69.95 ,        789 ,     12
27/07/21 ,   69.79 ,   69.79 ,   69.84 ,   69.75 ,   69.84 ,       1650 ,     15
28/07/21 ,   69.77 ,   69.73 ,   69.77 ,   69.73 ,   69.77 ,        836 ,      6
29/07/21 ,   69.76 ,   69.76 ,   69.78 ,   69.76 ,   69.78 ,       4305 ,      3
30/07/21 ,   69.57 ,   69.62 ,   69.70 ,   69.57 ,   69.69 ,        687 ,      5
02/08/21 ,   69.50 ,   69.57 ,   69.72 ,   69.50 ,   69.59 ,       3953 ,     31
03/08/21 ,   69.54 ,   69.53 ,   69.57 ,   69.43 ,   69.57 ,        732 ,      7
04/08/21 ,   69.59 ,   69.60 ,   69.61 ,   69.57 ,   69.61 ,      20291 ,     18
05/08/21 ,   69.33 ,   69.39 ,   69.45 ,   69.27 ,   69.45 ,     248799 ,     13
06/08/21 ,   69.33 ,   69.28 ,   69.33 ,   68.99 ,   68.99 ,          6 ,      2
09/08/21 ,   69.42 ,   69.28 ,   69.47 ,   68.93 ,   68.99 ,        517 ,     32
10/08/21 ,   69.49 ,   69.46 ,   69.49 ,   69.42 ,   69.42 ,       1090 ,     17
11/08/21 ,   69.49 ,   69.47 ,   69.52 ,   69.42 ,   69.52 ,       2226 ,     10
12/08/21 ,   69.36 ,   69.42 ,   69.44 ,   69.35 ,   69.44 ,      27093 ,     14
13/08/21 ,   69.22 ,   69.24 ,   69.30 ,   69.16 ,   69.25 ,      16258 ,   1028
16/08/21 ,   69.07 ,   69.15 ,   69.22 ,   69.07 ,   69.22 ,        137 ,      8
17/08/21 ,   69.16 ,   69.17 ,   69.21 ,   69.13 ,   69.21 ,      11687 ,     10
18/08/21 ,   69.17 ,   69.17 ,   69.17 ,   69.17 ,   69.17 ,       2713 ,      1
19/08/21 ,   68.97 ,   68.92 ,   69.03 ,   68.79 ,   69.03 ,       2511 ,     20
20/08/21 ,   69.05 ,   69.05 ,   69.06 ,   69.04 ,   69.04 ,       1903 ,      6
23/08/21 ,   69.05 ,   69.05 ,   69.11 ,   68.94 ,   69.09 ,       1368 ,      8
24/08/21 ,   69.15 ,   69.17 ,   69.24 ,   69.12 ,   69.12 ,       1664 ,      7
25/08/21 ,   69.41 ,   69.28 ,   69.41 ,   69.15 ,   69.19 ,       7721 ,    293
26/08/21 ,   69.44 ,   69.48 ,   69.83 ,   69.39 ,   69.49 ,      28100 ,    342
27/08/21 ,   69.61 ,   69.57 ,   70.47 ,   69.50 ,   70.47 ,       7438 ,    365
30/08/21 ,   69.69 ,   69.63 ,   69.69 ,   69.58 ,   69.58 ,      14842 ,    374
31/08/21 ,   69.61 ,   69.60 ,   69.66 ,   69.52 ,   69.63 ,      11384 ,    416
01/09/21 ,   69.64 ,   69.60 ,   69.83 ,   69.51 ,   69.61 ,       7841 ,    407
02/09/21 ,   69.54 ,   69.59 ,   69.62 ,   69.52 ,   69.52 ,       8528 ,    526
03/09/21 ,   69.57 ,   69.53 ,   69.57 ,   69.47 ,   69.52 ,       8994 ,    344
06/09/21 ,   69.54 ,   69.54 ,   69.57 ,   69.54 ,   69.57 ,        679 ,     13
08/09/21 ,   69.52 ,   69.55 ,   69.59 ,   69.52 ,   69.59 ,       3552 ,     15
09/09/21 ,   69.49 ,   69.37 ,   69.72 ,   69.22 ,   69.44 ,      14624 ,    487
10/09/21 ,   69.58 ,   69.56 ,   69.62 ,   69.47 ,   69.62 ,      12336 ,    200
13/09/21 ,   69.73 ,   69.73 ,   69.77 ,   69.70 ,   69.75 ,       8874 ,     26
14/09/21 ,   70.00 ,   69.98 ,   70.01 ,   69.87 ,   69.93 ,       5808 ,     21
15/09/21 ,   70.09 ,   70.12 ,   70.19 ,   70.01 ,   70.19 ,       8970 ,     26
16/09/21 ,   70.12 ,   70.13 ,   70.17 ,   70.09 ,   70.16 ,      68489 ,     21
17/09/21 ,   69.98 ,   69.98 ,   70.12 ,   69.98 ,   70.12 ,     245703 ,     18
20/09/21 ,   70.11 ,   70.10 ,   70.11 ,   70.06 ,   70.11 ,      26105 ,     15
21/09/21 ,   70.26 ,   70.19 ,   70.26 ,   70.10 ,   70.20 ,       6973 ,     75
22/09/21 ,   70.22 ,   70.23 ,   70.28 ,   70.22 ,   70.24 ,       1532 ,     10
23/09/21 ,   70.22 ,   70.22 ,   70.27 ,   70.14 ,   70.22 ,       5530 ,     14
24/09/21 ,   70.23 ,   70.24 ,   70.29 ,   70.19 ,   70.22 ,       2717 ,     12
27/09/21 ,   70.30 ,   70.28 ,   70.39 ,   70.25 ,   70.26 ,      12498 ,    317
28/09/21 ,   70.22 ,   70.22 ,   70.31 ,   70.22 ,   70.31 ,       3997 ,     13
29/09/21 ,   70.37 ,   70.35 ,   70.38 ,   70.27 ,   70.30 ,        928 ,     15
30/09/21 ,   70.34 ,   70.32 ,   70.61 ,   70.32 ,   70.61 ,      17262 ,     56
01/10/21 ,   70.35 ,   70.36 ,   70.37 ,   70.35 ,   70.37 ,        527 ,     13
04/10/21 ,   70.41 ,   70.42 ,   70.45 ,   70.36 ,   70.37 ,      66011 ,    307
05/10/21 ,   70.42 ,   70.41 ,   70.45 ,   70.38 ,   70.41 ,      80792 ,    338
06/10/21 ,   70.59 ,   70.48 ,   70.61 ,   70.39 ,   70.39 ,        353 ,     10
07/10/21 ,   70.57 ,   70.58 ,   70.62 ,   70.48 ,   70.59 ,      45028 ,    124
08/10/21 ,   70.68 ,   70.62 ,   70.71 ,   69.74 ,   69.74 ,       7096 ,     22
11/10/21 ,   70.63 ,   70.63 ,   70.68 ,   70.56 ,   70.68 ,       3680 ,     18
13/10/21 ,   70.63 ,   70.64 ,   70.65 ,   70.63 ,   70.63 ,       1158 ,     10
14/10/21 ,   70.65 ,   70.58 ,   70.68 ,   70.54 ,   70.68 ,      17227 ,     12
15/10/21 ,   70.53 ,   70.56 ,   70.61 ,   70.48 ,   70.58 ,      46220 ,    457
18/10/21 ,   70.48 ,   70.45 ,   70.52 ,   70.38 ,   70.46 ,         49 ,     10
19/10/21 ,   69.20 ,   70.27 ,   70.59 ,   69.19 ,   70.34 ,       4774 ,     20
20/10/21 ,   70.19 ,   70.21 ,   70.56 ,   70.18 ,   70.19 ,      26755 ,   2293
21/10/21 ,   69.84 ,   69.85 ,   71.98 ,   69.75 ,   71.98 ,     121799 ,    387
22/10/21 ,   70.32 ,   69.60 ,   70.59 ,   69.44 ,   69.84 ,     150988 ,    128
25/10/21 ,   69.67 ,   69.75 ,   69.82 ,   69.67 ,   69.82 ,       2228 ,     17
26/10/21 ,   70.59 ,   69.52 ,   70.59 ,   69.38 ,   69.47 ,      20371 ,     54
27/10/21 ,   70.95 ,   69.61 ,   70.95 ,   67.94 ,   69.19 ,     127793 ,     51
28/10/21 ,   69.29 ,   69.57 ,   71.95 ,   69.29 ,   71.95 ,        911 ,     19
29/10/21 ,   69.44 ,   69.32 ,   70.45 ,   69.27 ,   70.45 ,      10172 ,     29
01/11/21 ,   69.47 ,   69.45 ,   69.54 ,   69.33 ,   69.54 ,      23515 ,     14
03/11/21 ,   69.67 ,   69.37 ,   69.68 ,   69.25 ,   69.68 ,      16987 ,     20
04/11/21 ,   69.58 ,   69.61 ,   69.69 ,   69.53 ,   69.69 ,       1285 ,     11
05/11/21 ,   69.70 ,   69.74 ,   70.88 ,   69.70 ,   70.88 ,       1992 ,    194
08/11/21 ,   69.74 ,   69.69 ,   69.77 ,   69.59 ,   69.74 ,       5492 ,     14
09/11/21 ,   69.85 ,   69.78 ,   69.90 ,   69.75 ,   69.75 ,        501 ,     35
10/11/21 ,   70.15 ,   70.14 ,   70.18 ,   70.06 ,   70.07 ,       5774 ,     47
11/11/21 ,   69.96 ,   69.98 ,   70.12 ,   69.32 ,   69.32 ,       1377 ,      8
12/11/21 ,   70.12 ,   70.12 ,   70.12 ,   70.12 ,   70.12 ,        465 ,      8
16/11/21 ,   69.89 ,   69.90 ,   70.03 ,   69.89 ,   70.03 ,        268 ,      5
17/11/21 ,   70.09 ,   70.17 ,   70.22 ,   69.89 ,   69.89 ,        877 ,     12
18/11/21 ,   70.09 ,   70.13 ,   70.21 ,   70.09 ,   70.14 ,     158349 ,     15
19/11/21 ,   70.19 ,   70.22 ,   70.34 ,   70.19 ,   70.21 ,      87325 ,      8
22/11/21 ,   70.19 ,   70.28 ,   70.31 ,   70.19 ,   70.31 ,       4577 ,     12
23/11/21 ,   70.30 ,   70.04 ,   70.30 ,   69.97 ,   69.97 ,       5606 ,     12
24/11/21 ,   70.91 ,   70.38 ,   70.91 ,   70.22 ,   70.30 ,     154451 ,     14
25/11/21 ,   70.90 ,   70.90 ,   70.97 ,   70.90 ,   70.97 ,        617 ,      7
26/11/21 ,   70.96 ,   70.95 ,   71.00 ,   70.90 ,   70.97 ,       2005 ,      9
29/11/21 ,   71.20 ,   71.00 ,   71.20 ,   70.98 ,   70.99 ,       2888 ,     11
30/11/21 ,   71.24 ,   71.20 ,   71.24 ,   71.12 ,   71.24 ,        330 ,     11
01/12/21 ,   71.25 ,   71.27 ,   71.35 ,   71.24 ,   71.35 ,      10432 ,     33
02/12/21 ,   71.38 ,   71.33 ,   71.39 ,   71.29 ,   71.29 ,        430 ,      6
03/12/21 ,   71.67 ,   71.56 ,   71.68 ,   71.39 ,   71.39 ,       2940 ,     13
06/12/21 ,   71.57 ,   71.60 ,   71.68 ,   71.57 ,   71.67 ,        542 ,      7
07/12/21 ,   71.43 ,   71.47 ,   71.53 ,   71.43 ,   71.53 ,        965 ,      8
08/12/21 ,   71.68 ,   71.62 ,   71.71 ,   71.56 ,   71.56 ,      11833 ,     11
09/12/21 ,   71.46 ,   71.44 ,   71.46 ,   71.43 ,   71.46 ,       8368 ,      5
10/12/21 ,   71.56 ,   71.58 ,   71.59 ,   71.56 ,   71.59 ,      15948 ,      4
13/12/21 ,   71.49 ,   71.53 ,   71.62 ,   71.49 ,   71.62 ,        369 ,      9
14/12/21 ,   71.47 ,   71.51 ,   71.85 ,   71.47 ,   71.85 ,       4820 ,     14
15/12/21 ,   71.49 ,   71.62 ,   74.41 ,   71.47 ,   72.19 ,       7056 ,    915
16/12/21 ,   71.48 ,   71.50 ,   71.52 ,   71.41 ,   71.52 ,      23010 ,     18
17/12/21 ,   71.39 ,   71.42 ,   71.48 ,   71.33 ,   71.48 ,       8259 ,     23
20/12/21 ,   71.38 ,   71.33 ,   71.78 ,   71.25 ,   71.78 ,       8603 ,     14
21/12/21 ,   71.55 ,   71.48 ,   71.55 ,   71.38 ,   71.43 ,       4521 ,     16
22/12/21 ,   71.50 ,   71.47 ,   71.55 ,   71.47 ,   71.55 ,       9745 ,     47
23/12/21 ,   71.56 ,   71.55 ,   71.56 ,   71.55 ,   71.55 ,        576 ,     11
27/12/21 ,   71.68 ,   71.66 ,   71.69 ,   71.64 ,   71.67 ,       1360 ,     15
28/12/21 ,   71.65 ,   71.77 ,   71.81 ,   71.65 ,   71.81 ,       1322 ,     11
29/12/21 ,   71.67 ,   71.75 ,   71.77 ,   71.67 ,   71.77 ,          7 ,      2
30/12/21 ,   71.21 ,   71.20 ,   72.40 ,   71.20 ,   72.40 ,       1061 ,     17
03/01/22 ,   71.77 ,   71.67 ,   71.83 ,   71.66 ,   71.68 ,     200115 ,     15
04/01/22 ,   71.71 ,   71.72 ,   71.95 ,   71.71 ,   71.87 ,       4568 ,     11
05/01/22 ,   71.73 ,   71.89 ,   72.47 ,   71.62 ,   72.47 ,        309 ,      4
06/01/22 ,   71.68 ,   71.73 ,   71.81 ,   71.68 ,   71.73 ,       2258 ,      8
07/01/22 ,   71.57 ,   71.56 ,   71.60 ,   71.56 ,   71.60 ,        939 ,      8
10/01/22 ,   71.58 ,   71.50 ,   71.60 ,   71.50 ,   71.59 ,       1857 ,     16
11/01/22 ,   71.78 ,   71.68 ,   71.85 ,   71.63 ,   71.63 ,      16377 ,     20
12/01/22 ,   71.78 ,   71.75 ,   71.88 ,   71.60 ,   71.60 ,       1622 ,      6
13/01/22 ,   71.84 ,   71.98 ,   72.53 ,   71.84 ,   72.53 ,        347 ,     13
14/01/22 ,   71.99 ,   71.83 ,   71.99 ,   71.83 ,   71.93 ,       5375 ,      8
17/01/22 ,   71.84 ,   71.91 ,   71.93 ,   71.84 ,   71.85 ,      18710 ,     16
18/01/22 ,   71.85 ,   71.77 ,   72.50 ,   71.68 ,   71.86 ,      16622 ,     14
19/01/22 ,   72.18 ,   72.14 ,   72.18 ,   72.02 ,   72.02 ,        887 ,      6
20/01/22 ,   72.31 ,   72.28 ,   72.69 ,   72.26 ,   72.68 ,       6419 ,     16
21/01/22 ,   72.13 ,   72.13 ,   72.17 ,   71.92 ,   71.92 ,      21939 ,     15
24/01/22 ,   72.31 ,   72.18 ,   72.31 ,   72.13 ,   72.16 ,        599 ,     12
25/01/22 ,   72.28 ,   72.29 ,   72.30 ,   72.17 ,   72.30 ,      12213 ,      8
26/01/22 ,   72.34 ,   72.28 ,   72.34 ,   72.18 ,   72.26 ,      42830 ,     16
27/01/22 ,   72.17 ,   72.28 ,   72.29 ,   72.17 ,   72.29 ,        125 ,      4
28/01/22 ,   72.26 ,   72.27 ,   72.28 ,   72.21 ,   72.21 ,        456 ,      3
31/01/22 ,   72.26 ,   72.21 ,   72.33 ,   72.18 ,   72.33 ,        876 ,     17
01/02/22 ,   72.32 ,   72.30 ,   72.33 ,   72.16 ,   72.16 ,       4911 ,     17
02/02/22 ,   72.41 ,   72.49 ,   72.55 ,   72.41 ,   72.55 ,        284 ,     10
03/02/22 ,   72.64 ,   72.70 ,   72.85 ,   72.64 ,   72.85 ,        444 ,      9
04/02/22 ,   72.74 ,   72.71 ,   72.88 ,   72.59 ,   72.88 ,       1842 ,     20
07/02/22 ,   72.68 ,   72.75 ,   72.88 ,   72.68 ,   72.74 ,      23474 ,     62
08/02/22 ,   72.72 ,   72.71 ,   72.74 ,   72.67 ,   72.72 ,       2531 ,     10
09/02/22 ,   72.54 ,   72.61 ,   72.72 ,   72.49 ,   72.72 ,       2512 ,     15
10/02/22 ,   72.54 ,   72.48 ,   72.58 ,   72.46 ,   72.46 ,        475 ,      7
11/02/22 ,   72.42 ,   72.51 ,   72.67 ,   72.42 ,   72.67 ,       2391 ,    333
14/02/22 ,   71.54 ,   72.62 ,   72.68 ,   71.54 ,   72.68 ,      11531 ,     20
15/02/22 ,   71.59 ,   71.56 ,   71.65 ,   71.45 ,   71.45 ,       2248 ,     12
16/02/22 ,   71.84 ,   71.72 ,   71.84 ,   71.64 ,   71.64 ,       1695 ,     16
17/02/22 ,   71.74 ,   71.81 ,   71.85 ,   71.72 ,   71.85 ,      41102 ,     13
18/02/22 ,   71.74 ,   71.74 ,   71.77 ,   71.74 ,   71.77 ,        652 ,      5
21/02/22 ,   71.74 ,   71.74 ,   71.74 ,   71.74 ,   71.74 ,          1 ,      1
22/02/22 ,   71.78 ,   71.83 ,   71.85 ,   71.69 ,   71.74 ,      16529 ,    265
23/02/22 ,   71.89 ,   71.85 ,   71.90 ,   71.74 ,   71.75 ,      24685 ,    201
24/02/22 ,   71.78 ,   71.85 ,   71.87 ,   71.73 ,   71.73 ,        429 ,      5
25/02/22 ,   71.77 ,   71.74 ,   71.94 ,   71.63 ,   71.87 ,      75060 ,   1823
02/03/22 ,   71.96 ,   71.94 ,   71.97 ,   71.82 ,   71.90 ,     251652 ,     17
03/03/22 ,   71.99 ,   72.00 ,   72.05 ,   71.91 ,   72.05 ,        968 ,     22
04/03/22 ,   71.92 ,   71.95 ,   72.65 ,   71.84 ,   71.99 ,      15328 ,     16
07/03/22 ,   71.93 ,   71.92 ,   71.96 ,   71.86 ,   71.95 ,       7632 ,     25
08/03/22 ,   71.93 ,   72.02 ,   72.17 ,   71.88 ,   72.17 ,      15087 ,     17
09/03/22 ,   72.20 ,   72.17 ,   72.20 ,   72.01 ,   72.01 ,      42937 ,     20
10/03/22 ,   72.21 ,   72.18 ,   72.23 ,   72.12 ,   72.20 ,       3404 ,     17
11/03/22 ,   72.38 ,   72.39 ,   72.40 ,   72.27 ,   72.37 ,      29568 ,     17
14/03/22 ,   72.37 ,   72.38 ,   72.39 ,   72.37 ,   72.38 ,       1883 ,      7
15/03/22 ,   72.31 ,   72.38 ,   72.42 ,   72.31 ,   72.41 ,      15494 ,     16
16/03/22 ,   72.38 ,   72.38 ,   72.89 ,   72.34 ,   72.89 ,       8677 ,     15
17/03/22 ,   72.67 ,   72.54 ,   72.70 ,   72.54 ,   72.54 ,       9318 ,     10
18/03/22 ,   72.84 ,   72.68 ,   72.84 ,   72.67 ,   72.77 ,       1610 ,      8
21/03/22 ,   72.96 ,   72.95 ,   73.04 ,   72.92 ,   73.03 ,       2238 ,      8
22/03/22 ,   73.06 ,   73.02 ,   73.14 ,   72.97 ,   73.04 ,      18113 ,      8
23/03/22 ,   73.30 ,   73.27 ,   73.31 ,   72.65 ,   73.06 ,       7564 ,     16
24/03/22 ,   73.67 ,   73.60 ,   73.67 ,   73.42 ,   73.42 ,       1438 ,     12
25/03/22 ,   74.01 ,   74.05 ,   74.07 ,   73.91 ,   74.01 ,       3122 ,     20
28/03/22 ,   73.92 ,   74.01 ,   74.05 ,   73.92 ,   74.01 ,       1202 ,     12
29/03/22 ,   73.94 ,   73.95 ,   74.07 ,   73.89 ,   73.93 ,      10426 ,    863
30/03/22 ,   73.76 ,   73.82 ,   74.16 ,   73.74 ,   74.07 ,       8015 ,     20
31/03/22 ,   73.76 ,   73.72 ,   73.76 ,   73.64 ,   73.73 ,       5082 ,     26
01/04/22 ,   74.04 ,   74.01 ,   74.16 ,   73.80 ,   74.16 ,       1950 ,     24
04/04/22 ,   74.11 ,   74.10 ,   74.13 ,   74.01 ,   74.01 ,      14675 ,    483
05/04/22 ,   73.94 ,   73.97 ,   74.25 ,   73.86 ,   74.25 ,      10792 ,     50
06/04/22 ,   74.66 ,   74.08 ,   74.66 ,   74.02 ,   74.25 ,       3561 ,    994
07/04/22 ,   74.07 ,   74.18 ,   74.66 ,   74.03 ,   74.66 ,      10119 ,     54
08/04/22 ,   74.17 ,   74.14 ,   74.20 ,   74.11 ,   74.20 ,       5063 ,     33
11/04/22 ,   73.94 ,   73.99 ,   74.66 ,   73.92 ,   74.66 ,       6355 ,     50
12/04/22 ,   74.04 ,   74.21 ,   76.38 ,   74.03 ,   76.19 ,       2330 ,     40
13/04/22 ,   74.20 ,   74.16 ,   74.20 ,   74.03 ,   74.12 ,      12430 ,     39
14/04/22 ,   74.24 ,   74.25 ,   74.29 ,   74.11 ,   74.29 ,       5467 ,     30
18/04/22 ,   74.46 ,   74.36 ,   74.47 ,   74.15 ,   74.27 ,       5143 ,     97
19/04/22 ,   74.45 ,   74.47 ,   76.50 ,   74.34 ,   74.43 ,      57895 ,   5342
20/04/22 ,   74.56 ,   74.57 ,   75.57 ,   74.51 ,   74.59 ,     398039 ,    248
22/04/22 ,   74.97 ,   74.90 ,   75.17 ,   74.82 ,   75.17 ,       9039 ,    168
25/04/22 ,   74.88 ,   74.74 ,   75.68 ,   74.56 ,   75.68 ,      10079 ,     98
26/04/22 ,   74.84 ,   74.89 ,   74.94 ,   74.82 ,   74.94 ,       5570 ,     72
27/04/22 ,   75.68 ,   74.91 ,   75.68 ,   74.81 ,   75.64 ,       8418 ,     61
28/04/22 ,   75.81 ,   75.87 ,   76.39 ,   75.78 ,   76.39 ,       1703 ,     61
29/04/22 ,   75.85 ,   75.88 ,   76.39 ,   75.84 ,   76.39 ,       1635 ,     51
02/05/22 ,   75.76 ,   75.77 ,   75.84 ,   75.74 ,   75.84 ,       4534 ,     63
03/05/22 ,   76.00 ,   75.96 ,   76.35 ,   75.76 ,   75.76 ,      33131 ,   2536
04/05/22 ,   76.11 ,   76.04 ,   76.20 ,   76.00 ,   76.03 ,     145693 ,     41
05/05/22 ,   76.35 ,   76.24 ,   76.35 ,   76.11 ,   76.11 ,       3331 ,     86
06/05/22 ,   76.34 ,   76.35 ,   76.47 ,   76.24 ,   76.47 ,       6886 ,     73
09/05/22 ,   76.36 ,   76.29 ,   76.39 ,   76.18 ,   76.34 ,       5612 ,     54
10/05/22 ,   76.28 ,   76.24 ,   76.43 ,   76.21 ,   76.43 ,       7742 ,     33
11/05/22 ,   76.46 ,   76.41 ,   76.46 ,   76.28 ,   76.36 ,       3699 ,     27
12/05/22 ,   76.93 ,   76.57 ,   76.93 ,   76.46 ,   76.46 ,      15576 ,     49
13/05/22 ,   77.07 ,   77.01 ,   77.08 ,   76.91 ,   77.02 ,       7823 ,     45
16/05/22 ,   77.23 ,   77.22 ,   77.34 ,   76.89 ,   77.34 ,      39664 ,     50
17/05/22 ,   77.18 ,   77.21 ,   78.03 ,   77.18 ,   77.67 ,      34517 ,     58
18/05/22 ,   77.11 ,   77.14 ,   77.18 ,   77.11 ,   77.18 ,       1815 ,     29
19/05/22 ,   77.01 ,   77.13 ,   77.42 ,   77.01 ,   77.42 ,      14718 ,     54
20/05/22 ,   77.04 ,   77.05 ,   77.10 ,   76.97 ,   76.97 ,       6004 ,     50
23/05/22 ,   77.04 ,   77.02 ,   77.09 ,   76.93 ,   76.93 ,       7477 ,     44
24/05/22 ,   76.98 ,   76.97 ,   77.05 ,   76.95 ,   77.04 ,       4525 ,     37
25/05/22 ,   76.92 ,   76.81 ,   77.44 ,   76.75 ,   77.44 ,       7666 ,     42
26/05/22 ,   76.91 ,   76.91 ,   76.93 ,   76.88 ,   76.91 ,       3328 ,     59
27/05/22 ,   76.83 ,   76.89 ,   77.00 ,   76.83 ,   76.97 ,      10685 ,     29
30/05/22 ,   76.81 ,   76.85 ,   77.06 ,   76.73 ,   76.85 ,       4267 ,     30
31/05/22 ,   76.96 ,   76.97 ,   77.44 ,   76.88 ,   76.89 ,       2737 ,     69
01/06/22 ,   77.08 ,   77.01 ,   77.12 ,   76.99 ,   77.03 ,      19735 ,     42
02/06/22 ,   77.13 ,   77.10 ,   77.19 ,   76.42 ,   76.42 ,      17003 ,     45
03/06/22 ,   77.27 ,   77.25 ,   77.35 ,   77.12 ,   77.13 ,        547 ,     30
06/06/22 ,   77.34 ,   77.34 ,   77.37 ,   77.22 ,   77.27 ,       2548 ,     46
07/06/22 ,   77.08 ,   77.17 ,   77.36 ,   77.08 ,   77.36 ,       5452 ,     46
08/06/22 ,   77.15 ,   77.14 ,   77.15 ,   77.08 ,   77.08 ,       1610 ,     35
09/06/22 ,   77.07 ,   76.99 ,   77.15 ,   76.90 ,   77.15 ,       9507 ,   2039
10/06/22 ,   76.98 ,   76.99 ,   77.36 ,   76.95 ,   77.36 ,       3952 ,     29
13/06/22 ,   76.95 ,   76.98 ,   77.13 ,   76.95 ,   76.99 ,      30175 ,     61
14/06/22 ,   76.93 ,   76.97 ,   77.04 ,   76.90 ,   76.95 ,       1107 ,     25
15/06/22 ,   77.19 ,   77.16 ,   77.98 ,   76.93 ,   76.93 ,       3994 ,     87
17/06/22 ,   77.51 ,   77.52 ,   77.58 ,   77.19 ,   77.19 ,       3582 ,     48
20/06/22 ,   77.44 ,   77.48 ,   77.52 ,   77.37 ,   77.51 ,       3630 ,     47
21/06/22 ,   77.25 ,   77.30 ,   77.49 ,   77.20 ,   77.49 ,       2634 ,     37
22/06/22 ,   77.23 ,   77.21 ,   77.57 ,   77.10 ,   77.57 ,       3436 ,     38
23/06/22 ,   77.22 ,   77.27 ,   77.35 ,   77.17 ,   77.23 ,       4467 ,    579
24/06/22 ,   77.39 ,   77.35 ,   77.40 ,   77.22 ,   77.22 ,        717 ,     26
27/06/22 ,   77.46 ,   77.43 ,   77.71 ,   77.24 ,   77.30 ,       4056 ,    337
28/06/22 ,   77.19 ,   77.32 ,   77.50 ,   77.19 ,   77.50 ,       1129 ,     39
29/06/22 ,   77.13 ,   77.17 ,   77.22 ,   77.10 ,   77.22 ,       3466 ,     64
30/06/22 ,   77.15 ,   77.23 ,   77.28 ,   76.94 ,   77.09 ,      20804 ,   1700
01/07/22 ,   77.13 ,   77.15 ,   77.47 ,   77.12 ,   77.47 ,       5333 ,     49
04/07/22 ,   77.08 ,   77.02 ,   77.16 ,   77.00 ,   77.16 ,       2469 ,     40
05/07/22 ,   77.00 ,   77.03 ,   77.76 ,   76.99 ,   77.44 ,       1212 ,     30
06/07/22 ,   76.96 ,   76.97 ,   77.08 ,   76.96 ,   77.08 ,       1346 ,     27
07/07/22 ,   76.96 ,   76.99 ,   77.05 ,   76.94 ,   76.96 ,        934 ,     34
08/07/22 ,   76.87 ,   76.87 ,   77.02 ,   76.79 ,   77.02 ,      12796 ,     56
11/07/22 ,   76.73 ,   76.77 ,   77.67 ,   76.71 ,   77.67 ,       4550 ,     62
12/07/22 ,   76.73 ,   76.75 ,   76.79 ,   76.63 ,   76.75 ,       5957 ,     25
13/07/22 ,   76.80 ,   76.79 ,   76.85 ,   76.73 ,   76.73 ,       3154 ,     28
14/07/22 ,   76.72 ,   76.73 ,   77.44 ,   76.61 ,   76.77 ,       3318 ,     35
15/07/22 ,   76.64 ,   76.64 ,   76.74 ,   76.60 ,   76.62 ,      10057 ,    292
18/07/22 ,   76.47 ,   76.48 ,   76.68 ,   76.42 ,   76.64 ,       3047 ,     56
19/07/22 ,   76.23 ,   76.30 ,   76.44 ,   76.23 ,   76.31 ,       3376 ,     32
20/07/22 ,   76.29 ,   76.28 ,   76.38 ,   76.22 ,   76.35 ,     136178 ,     53
21/07/22 ,   76.29 ,   76.28 ,   76.30 ,   76.18 ,   76.29 ,     148253 ,     40
22/07/22 ,   76.35 ,   76.36 ,   76.45 ,   76.29 ,   76.29 ,     133381 ,     34
25/07/22 ,   76.39 ,   76.42 ,   76.93 ,   76.31 ,   76.42 ,       5963 ,     45
26/07/22 ,   76.31 ,   76.41 ,   76.46 ,   76.31 ,   76.42 ,      11709 ,     47
27/07/22 ,   76.19 ,   76.14 ,   76.31 ,   76.09 ,   76.31 ,     132308 ,     34
28/07/22 ,   76.54 ,   76.50 ,   76.55 ,   76.19 ,   76.19 ,       1484 ,     20
29/07/22 ,   76.77 ,   76.74 ,   76.87 ,   76.55 ,   76.57 ,       2985 ,     32
01/08/22 ,   76.82 ,   76.92 ,   76.97 ,   76.82 ,   76.92 ,       3843 ,     50
02/08/22 ,   76.81 ,   76.82 ,   76.96 ,   76.81 ,   76.96 ,      15138 ,     42
03/08/22 ,   76.93 ,   76.85 ,   76.97 ,   76.80 ,   76.81 ,        357 ,     14
04/08/22 ,   77.49 ,   77.42 ,   77.49 ,   76.94 ,   76.94 ,       3274 ,     36
05/08/22 ,   77.55 ,   77.39 ,   77.89 ,   77.36 ,   77.46 ,     340319 ,   1200
08/08/22 ,   77.46 ,   77.49 ,   77.59 ,   77.44 ,   77.55 ,       2613 ,    127
09/08/22 ,   77.46 ,   77.48 ,   77.65 ,   77.39 ,   77.46 ,       6996 ,     32
10/08/22 ,   77.32 ,   77.41 ,   77.51 ,   77.20 ,   77.46 ,       1760 ,     32
11/08/22 ,   77.19 ,   77.20 ,   77.32 ,   77.17 ,   77.32 ,       2107 ,     63
12/08/22 ,   77.31 ,   77.29 ,   77.96 ,   77.19 ,   77.19 ,      79985 ,     38
15/08/22 ,   77.40 ,   77.32 ,   77.98 ,   77.19 ,   77.34 ,       3914 ,     69
16/08/22 ,   77.31 ,   77.40 ,   77.44 ,   77.31 ,   77.40 ,       3972 ,     42
17/08/22 ,   77.22 ,   77.16 ,   77.49 ,   77.09 ,   77.49 ,       7533 ,     27
18/08/22 ,   77.27 ,   77.21 ,   77.29 ,   77.15 ,   77.22 ,       1117 ,     16
19/08/22 ,   77.20 ,   77.16 ,   77.29 ,   77.09 ,   77.29 ,       4170 ,     35
22/08/22 ,   77.15 ,   77.18 ,   77.24 ,   77.15 ,   77.20 ,       3353 ,     30
23/08/22 ,   77.24 ,   77.09 ,   77.29 ,   76.91 ,   76.91 ,       2141 ,     20
24/08/22 ,   77.18 ,   77.26 ,   77.27 ,   77.13 ,   77.24 ,       9971 ,     26
25/08/22 ,   77.04 ,   77.10 ,   77.70 ,   77.03 ,   77.70 ,      36967 ,     28
26/08/22 ,   76.97 ,   76.91 ,   77.63 ,   76.85 ,   77.63 ,     283380 ,     45
29/08/22 ,   76.88 ,   77.01 ,   77.07 ,   76.88 ,   76.97 ,       5407 ,     32
30/08/22 ,   76.79 ,   76.77 ,   76.87 ,   76.72 ,   76.87 ,       1117 ,     23
31/08/22 ,   76.77 ,   76.78 ,   76.98 ,   76.74 ,   76.79 ,       1340 ,     30
01/09/22 ,   76.79 ,   76.81 ,   76.86 ,   76.77 ,   76.78 ,        613 ,     24
02/09/22 ,   77.05 ,   77.05 ,   77.06 ,   76.78 ,   76.91 ,      21939 ,     27
05/09/22 ,   76.91 ,   76.88 ,   77.05 ,   76.88 ,   77.05 ,      43050 ,     53
06/09/22 ,   76.72 ,   76.77 ,   76.98 ,   76.68 ,   76.92 ,       9382 ,     35
08/09/22 ,   76.83 ,   76.75 ,   76.83 ,   76.71 ,   76.72 ,      17554 ,     44
09/09/22 ,   76.95 ,   76.88 ,   77.18 ,   76.72 ,   77.18 ,      51100 ,     37
12/09/22 ,   76.75 ,   76.75 ,   76.98 ,   76.74 ,   76.98 ,      32619 ,     52
13/09/22 ,   76.80 ,   76.73 ,   76.80 ,   76.73 ,   76.75 ,      11350 ,     49
14/09/22 ,   76.93 ,   76.88 ,   77.08 ,   76.81 ,   76.93 ,      96059 ,     75
15/09/22 ,   76.93 ,   76.89 ,   76.97 ,   76.77 ,   76.97 ,       5105 ,     45
16/09/22 ,   76.78 ,   76.85 ,   76.93 ,   76.77 ,   76.93 ,       4716 ,     29
19/09/22 ,   76.95 ,   76.92 ,   77.00 ,   76.78 ,   76.92 ,       2903 ,     28
20/09/22 ,   76.97 ,   76.97 ,   77.01 ,   76.87 ,   76.96 ,      15228 ,     30
21/09/22 ,   76.98 ,   76.97 ,   77.03 ,   76.92 ,   77.03 ,       1319 ,     18
22/09/22 ,   77.36 ,   77.06 ,   77.36 ,   76.98 ,   76.98 ,       2099 ,     38
23/09/22 ,   77.18 ,   77.17 ,   77.36 ,   77.07 ,   77.36 ,       2331 ,     23
26/09/22 ,   77.01 ,   76.95 ,   77.05 ,   76.92 ,   77.05 ,       2051 ,     20
27/09/22 ,   77.00 ,   77.00 ,   77.63 ,   76.92 ,   76.92 ,       1979 ,     23
28/09/22 ,   76.94 ,   76.94 ,   77.06 ,   76.93 ,   77.06 ,        952 ,     11
29/09/22 ,   76.98 ,   76.94 ,   77.06 ,   76.88 ,   77.06 ,       2661 ,     19
30/09/22 ,   77.18 ,   77.04 ,   77.18 ,   76.97 ,   76.97 ,       3157 ,     27
03/10/22 ,   77.18 ,   77.19 ,   77.29 ,   77.17 ,   77.19 ,        792 ,     28
04/10/22 ,   77.11 ,   77.10 ,   77.18 ,   76.80 ,   76.97 ,        778 ,     28
05/10/22 ,   77.23 ,   77.19 ,   77.23 ,   77.11 ,   77.11 ,       2611 ,     27
06/10/22 ,   77.35 ,   77.34 ,   77.44 ,   77.21 ,   77.21 ,      22275 ,     24
07/10/22 ,   77.46 ,   77.47 ,   77.63 ,   77.35 ,   77.63 ,       1262 ,     30
10/10/22 ,   77.42 ,   77.36 ,   77.49 ,   77.35 ,   77.46 ,      19297 ,     25
11/10/22 ,   77.46 ,   77.40 ,   77.52 ,   77.39 ,   77.42 ,       9003 ,     25
13/10/22 ,   77.52 ,   77.47 ,   77.57 ,   77.46 ,   77.46 ,       1123 ,     27
14/10/22 ,   77.63 ,   77.59 ,   77.63 ,   77.55 ,   77.59 ,       1181 ,     23
17/10/22 ,   77.66 ,   77.80 ,   78.96 ,   77.55 ,   77.63 ,       8644 ,   1626
18/10/22 ,   77.83 ,   77.77 ,   77.83 ,   77.67 ,   77.82 ,       9817 ,     26
19/10/22 ,   77.95 ,   77.90 ,   77.96 ,   77.81 ,   77.96 ,       9264 ,     19
20/10/22 ,   78.03 ,   78.05 ,   78.99 ,   77.91 ,   78.46 ,       2214 ,     21
21/10/22 ,   77.99 ,   77.99 ,   78.06 ,   77.95 ,   78.03 ,       2245 ,     23
24/10/22 ,   78.05 ,   78.03 ,   78.08 ,   77.95 ,   77.99 ,        652 ,     19
25/10/22 ,   78.03 ,   78.03 ,   78.15 ,   78.00 ,   78.05 ,      27612 ,     21
26/10/22 ,   78.14 ,   78.07 ,   78.14 ,   77.96 ,   78.02 ,      15784 ,     22
27/10/22 ,   78.27 ,   78.27 ,   78.31 ,   77.98 ,   77.98 ,       2094 ,     18
28/10/22 ,   78.32 ,   78.32 ,   78.34 ,   78.32 ,   78.32 ,       7430 ,     19
31/10/22 ,   78.63 ,   78.56 ,   78.63 ,   78.33 ,   78.33 ,       7089 ,     24
01/11/22 ,   78.64 ,   78.70 ,   78.74 ,   78.64 ,   78.64 ,       3201 ,     35
03/11/22 ,   78.50 ,   78.60 ,   78.66 ,   78.50 ,   78.64 ,       4193 ,     27
04/11/22 ,   78.67 ,   78.66 ,   78.76 ,   78.64 ,   78.76 ,        623 ,     17
07/11/22 ,   78.48 ,   78.53 ,   78.77 ,   78.23 ,   78.67 ,       6971 ,     41
08/11/22 ,   78.49 ,   78.54 ,   78.67 ,   78.48 ,   78.48 ,       1099 ,     31
09/11/22 ,   78.49 ,   78.52 ,   78.55 ,   78.47 ,   78.48 ,       2076 ,     29
10/11/22 ,   78.93 ,   78.63 ,   78.93 ,   78.47 ,   78.49 ,        621 ,     26
11/11/22 ,   77.92 ,   78.07 ,   78.93 ,   77.87 ,   78.93 ,      10405 ,     48
14/11/22 ,   78.21 ,   78.17 ,   78.22 ,   77.92 ,   77.92 ,       2703 ,     35
16/11/22 ,   78.15 ,   78.21 ,   78.99 ,   78.09 ,   78.21 ,      24208 ,     72
17/11/22 ,   77.96 ,   77.78 ,   78.15 ,   77.72 ,   78.15 ,       2290 ,     51
18/11/22 ,   77.93 ,   77.91 ,   78.14 ,   77.77 ,   77.95 ,       7564 ,     36
21/11/22 ,   77.92 ,   77.94 ,   78.08 ,   77.88 ,   78.08 ,       6761 ,     37
22/11/22 ,   77.79 ,   77.84 ,   78.16 ,   77.79 ,   78.05 ,       1183 ,     34
23/11/22 ,   77.52 ,   78.27 ,   78.71 ,   77.43 ,   77.77 ,       1818 ,     24
24/11/22 ,   77.76 ,   77.76 ,   77.84 ,   77.51 ,   77.53 ,        899 ,     21
25/11/22 ,   77.53 ,   77.54 ,   77.76 ,   77.53 ,   77.76 ,      12207 ,     27
28/11/22 ,   77.50 ,   77.59 ,   77.69 ,   77.50 ,   77.53 ,       1942 ,     42
29/11/22 ,   77.77 ,   77.70 ,   77.77 ,   77.61 ,   77.72 ,       3271 ,     27
30/11/22 ,   78.10 ,   78.12 ,   78.69 ,   77.86 ,   77.99 ,       2437 ,     33
01/12/22 ,   78.22 ,   78.22 ,   78.27 ,   78.10 ,   78.10 ,       4752 ,     35
02/12/22 ,   78.37 ,   78.30 ,   78.39 ,   78.25 ,   78.27 ,       1482 ,     25
05/12/22 ,   78.30 ,   78.21 ,   78.42 ,   77.44 ,   77.44 ,       4197 ,     38
06/12/22 ,   78.17 ,   78.28 ,   78.37 ,   78.16 ,   78.37 ,       3230 ,     34
07/12/22 ,   78.45 ,   78.44 ,   78.47 ,   78.26 ,   78.27 ,       1557 ,     34
08/12/22 ,   78.44 ,   78.38 ,   78.46 ,   78.32 ,   78.41 ,       3226 ,     41
09/12/22 ,   78.37 ,   78.41 ,   78.43 ,   78.29 ,   78.43 ,       1922 ,     19
12/12/22 ,   78.18 ,   78.20 ,   78.37 ,   78.09 ,   78.37 ,        676 ,     32
13/12/22 ,   78.07 ,   78.20 ,   78.23 ,   78.07 ,   78.21 ,       5709 ,     36
14/12/22 ,   77.98 ,   77.90 ,   78.07 ,   77.83 ,   78.07 ,       1943 ,     38
15/12/22 ,   78.13 ,   78.13 ,   78.45 ,   78.09 ,   78.45 ,       2111 ,     28
16/12/22 ,   78.08 ,   78.10 ,   78.15 ,   78.00 ,   78.13 ,       1327 ,     47
19/12/22 ,   78.02 ,   78.14 ,   78.19 ,   78.02 ,   78.07 ,       1487 ,     35
20/12/22 ,   78.33 ,   78.18 ,   78.33 ,   78.14 ,   78.14 ,       8038 ,     35
21/12/22 ,   78.39 ,   78.44 ,   78.67 ,   78.39 ,   78.47 ,      11568 ,    200
22/12/22 ,   78.42 ,   78.40 ,   78.77 ,   78.35 ,   78.77 ,      15220 ,     38
23/12/22 ,   78.49 ,   78.51 ,   78.64 ,   78.49 ,   78.58 ,       8950 ,     29
26/12/22 ,   78.54 ,   78.57 ,   78.60 ,   78.47 ,   78.47 ,       1914 ,     41
27/12/22 ,   78.61 ,   78.51 ,   78.61 ,   78.47 ,   78.55 ,       5993 ,     27
28/12/22 ,   78.84 ,   78.81 ,   78.85 ,   78.61 ,   78.61 ,       1010 ,     24
29/12/22 ,   78.85 ,   78.89 ,   79.02 ,   78.78 ,   78.90 ,        970 ,     30
02/01/23 ,   78.73 ,   78.73 ,   78.85 ,   78.72 ,   78.85 ,      11517 ,     37
03/01/23 ,   78.63 ,   78.65 ,   78.82 ,   78.52 ,   78.82 ,       3603 ,     46
04/01/23 ,   78.56 ,   78.58 ,   78.63 ,   78.48 ,   78.63 ,       3811 ,     38
05/01/23 ,   78.60 ,   78.65 ,   78.70 ,   78.60 ,   78.70 ,        792 ,     25
06/01/23 ,   78.80 ,   78.77 ,   78.84 ,   78.66 ,   78.66 ,        753 ,     25
09/01/23 ,   78.92 ,   78.78 ,   78.93 ,   78.69 ,   78.79 ,       3749 ,     43
10/01/23 ,   79.14 ,   79.10 ,   79.14 ,   79.04 ,   79.14 ,       9129 ,     30
11/01/23 ,   79.28 ,   79.26 ,   79.32 ,   79.14 ,   79.14 ,       2323 ,     30
12/01/23 ,   79.48 ,   79.45 ,   79.60 ,   79.34 ,   79.34 ,       6145 ,     44
13/01/23 ,   79.57 ,   79.57 ,   79.63 ,   79.51 ,   79.55 ,       2018 ,     52
16/01/23 ,   79.50 ,   79.56 ,   79.63 ,   79.48 ,   79.63 ,       2362 ,     38
17/01/23 ,   79.66 ,   79.63 ,   79.66 ,   79.61 ,   79.63 ,       1144 ,     30
18/01/23 ,   79.73 ,   79.76 ,   79.86 ,   79.70 ,   79.72 ,       1646 ,     28
19/01/23 ,   79.83 ,   79.68 ,   79.84 ,   79.57 ,   79.73 ,       9453 ,     40
20/01/23 ,   79.83 ,   79.84 ,   79.87 ,   79.74 ,   79.84 ,       4607 ,     32
23/01/23 ,   79.87 ,   79.90 ,   79.95 ,   79.87 ,   79.87 ,       1014 ,     34
24/01/23 ,   80.05 ,   80.01 ,   80.05 ,   79.88 ,   79.89 ,       1258 ,     31
25/01/23 ,   80.08 ,   80.04 ,   80.12 ,   79.99 ,   80.01 ,      29869 ,     51
26/01/23 ,   80.00 ,   79.93 ,   80.07 ,   79.92 ,   80.07 ,       8276 ,     35
27/01/23 ,   79.97 ,   79.96 ,   80.38 ,   79.90 ,   80.38 ,       5381 ,     67
30/01/23 ,   80.04 ,   80.05 ,   80.08 ,   79.97 ,   80.01 ,       2809 ,     28
31/01/23 ,   80.08 ,   80.09 ,   80.12 ,   80.05 ,   80.06 ,       1497 ,     32
01/02/23 ,   80.01 ,   80.05 ,   80.11 ,   79.95 ,   80.11 ,       6692 ,     44
02/02/23 ,   79.89 ,   79.92 ,   80.11 ,   79.82 ,   80.01 ,       4274 ,     42
03/02/23 ,   79.71 ,   79.78 ,   81.02 ,   79.67 ,   80.05 ,       4215 ,     52
06/02/23 ,   79.90 ,   79.67 ,   79.90 ,   79.60 ,   79.71 ,       2585 ,     42
07/02/23 ,   79.98 ,   79.83 ,   80.06 ,   79.81 ,   79.86 ,      13888 ,    101
08/02/23 ,   80.02 ,   79.98 ,   80.05 ,   79.91 ,   79.98 ,       1428 ,     25
09/02/23 ,   80.34 ,   80.34 ,   80.35 ,   80.26 ,   80.35 ,       2104 ,     20
10/02/23 ,   80.34 ,   80.39 ,   80.53 ,   80.34 ,   80.53 ,       2307 ,     33
13/02/23 ,   80.44 ,   80.42 ,   80.53 ,   80.34 ,   80.34 ,       6221 ,     41
14/02/23 ,   80.56 ,   80.57 ,   80.65 ,   80.48 ,   80.49 ,       2760 ,     60
15/02/23 ,   81.00 ,   80.78 ,   81.63 ,   80.65 ,   80.65 ,      26677 ,     48
16/02/23 ,   81.04 ,   80.98 ,   81.82 ,   80.95 ,   81.82 ,       8340 ,     56
17/02/23 ,   81.07 ,   81.11 ,   81.18 ,   81.01 ,   81.04 ,      30911 ,     60
22/02/23 ,   81.12 ,   81.16 ,   81.22 ,   81.07 ,   81.07 ,       4207 ,     51
23/02/23 ,   81.15 ,   81.36 ,   82.44 ,   81.07 ,   81.24 ,       5143 ,     62
24/02/23 ,   81.03 ,   81.11 ,   82.04 ,   81.02 ,   81.62 ,       4719 ,     84
27/02/23 ,   81.24 ,   81.16 ,   81.92 ,   81.06 ,   81.16 ,       8126 ,   1294
28/02/23 ,   81.25 ,   81.20 ,   81.25 ,   81.17 ,   81.23 ,       3099 ,     57
01/03/23 ,   81.22 ,   81.28 ,   81.65 ,   81.21 ,   81.65 ,       6817 ,     76
02/03/23 ,   81.15 ,   81.21 ,   81.27 ,   81.13 ,   81.21 ,       7628 ,     78
03/03/23 ,   81.26 ,   81.23 ,   81.30 ,   81.15 ,   81.15 ,      11616 ,    107
06/03/23 ,   81.42 ,   81.36 ,   81.44 ,   81.24 ,   81.33 ,      16835 ,     86
07/03/23 ,   81.48 ,   81.50 ,   82.13 ,   81.45 ,   82.13 ,       8417 ,     68
08/03/23 ,   81.71 ,   81.69 ,   81.75 ,   81.48 ,   81.48 ,       2230 ,     48
09/03/23 ,   81.88 ,   81.85 ,   82.38 ,   81.72 ,   82.38 ,       2467 ,     45
10/03/23 ,   81.86 ,   81.94 ,   82.39 ,   81.77 ,   82.15 ,       4735 ,     69
13/03/23 ,   82.07 ,   81.98 ,   82.11 ,   81.96 ,   82.04 ,      25832 ,     73
14/03/23 ,   82.09 ,   82.08 ,   82.15 ,   82.04 ,   82.15 ,       9876 ,    107
15/03/23 ,   82.07 ,   82.09 ,   82.39 ,   82.03 ,   82.39 ,       8935 ,     83
16/03/23 ,   82.10 ,   82.12 ,   82.25 ,   82.04 ,   82.10 ,       5349 ,     76
17/03/23 ,   82.11 ,   82.21 ,   83.06 ,   82.10 ,   82.39 ,      12779 ,     93
20/03/23 ,   82.27 ,   82.31 ,   83.06 ,   82.11 ,   82.11 ,      16317 ,     93
21/03/23 ,   82.27 ,   82.26 ,   82.31 ,   82.20 ,   82.31 ,       8645 ,     79
22/03/23 ,   82.39 ,   82.38 ,   82.39 ,   82.27 ,   82.28 ,      58719 ,     75
23/03/23 ,   82.20 ,   82.26 ,   82.41 ,   82.17 ,   82.40 ,       6527 ,    103
24/03/23 ,   82.45 ,   82.45 ,   82.56 ,   82.34 ,   82.56 ,      10443 ,     92
27/03/23 ,   82.47 ,   82.56 ,   82.59 ,   82.47 ,   82.56 ,      16646 ,     99
28/03/23 ,   82.40 ,   82.45 ,   82.61 ,   82.36 ,   82.61 ,      17760 ,    109
29/03/23 ,   82.42 ,   82.45 ,   82.55 ,   82.37 ,   82.40 ,       8620 ,     75
30/03/23 ,   82.58 ,   82.54 ,   82.59 ,   82.43 ,   82.53 ,       5632 ,     62
31/03/23 ,   82.49 ,   82.50 ,   82.57 ,   82.40 ,   82.57 ,      24191 ,    145
03/04/23 ,   82.59 ,   82.52 ,   83.02 ,   82.44 ,   82.49 ,      26929 ,    102
04/04/23 ,   82.64 ,   82.63 ,   82.96 ,   82.53 ,   82.56 ,      21580 ,    331
05/04/23 ,   82.65 ,   82.74 ,   82.96 ,   82.61 ,   82.96 ,      19691 ,    104
06/04/23 ,   82.72 ,   82.72 ,   82.95 ,   82.65 ,   82.95 ,       5935 ,     98
10/04/23 ,   82.74 ,   82.74 ,   82.77 ,   82.73 ,   82.73 ,       8934 ,    125
11/04/23 ,   82.94 ,   82.91 ,   82.96 ,   82.85 ,   82.96 ,       4992 ,    109
12/04/23 ,   82.97 ,   82.97 ,   83.07 ,   82.94 ,   83.07 ,       6614 ,    102
13/04/23 ,   82.91 ,   83.03 ,   83.06 ,   82.91 ,   82.99 ,       5869 ,     86
14/04/23 ,   83.04 ,   82.99 ,   83.04 ,   82.90 ,   82.95 ,       9018 ,     89
17/04/23 ,   83.04 ,   83.00 ,   83.09 ,   82.96 ,   83.04 ,      64563 ,    183
18/04/23 ,   83.03 ,   83.13 ,   84.33 ,   82.99 ,   83.46 ,       7633 ,    119
19/04/23 ,   82.93 ,   82.97 ,   83.90 ,   82.93 ,   83.90 ,       8679 ,    117
20/04/23 ,   82.96 ,   83.06 ,   83.27 ,   82.92 ,   83.27 ,      19129 ,    126
24/04/23 ,   83.15 ,   83.13 ,   83.15 ,   83.07 ,   83.07 ,      10426 ,     89
25/04/23 ,   83.13 ,   83.16 ,   83.25 ,   83.13 ,   83.21 ,      24646 ,     87
26/04/23 ,   83.25 ,   83.27 ,   83.33 ,   83.17 ,   83.17 ,       5313 ,     68
27/04/23 ,   83.27 ,   83.29 ,   83.35 ,   83.18 ,   83.27 ,      11599 ,     93
28/04/23 ,   83.19 ,   83.19 ,   83.56 ,   83.18 ,   83.56 ,       6934 ,    105
02/05/23 ,   83.17 ,   83.19 ,   83.56 ,   83.08 ,   83.19 ,       8622 ,    152
03/05/23 ,   83.29 ,   83.21 ,   83.49 ,   83.15 ,   83.49 ,       7361 ,     99
04/05/23 ,   83.35 ,   83.42 ,   83.49 ,   83.30 ,   83.49 ,       7008 ,    126
05/05/23 ,   83.54 ,   83.50 ,   83.54 ,   83.46 ,   83.48 ,       8700 ,     95
08/05/23 ,   83.62 ,   83.50 ,   84.33 ,   83.44 ,   83.54 ,      33305 ,    168
09/05/23 ,   83.50 ,   83.62 ,   84.33 ,   83.50 ,   83.62 ,      13456 ,    139
10/05/23 ,   83.67 ,   83.67 ,   83.72 ,   83.54 ,   83.54 ,      24536 ,     75
11/05/23 ,   83.69 ,   83.68 ,   83.85 ,   83.62 ,   83.85 ,       8442 ,     86
12/05/23 ,   83.72 ,   83.71 ,   83.85 ,   83.68 ,   83.85 ,       4311 ,     77
15/05/23 ,   83.74 ,   83.41 ,   83.89 ,   83.02 ,   83.74 ,      22508 ,    134
16/05/23 ,   83.69 ,   83.72 ,   83.89 ,   83.69 ,   83.89 ,       6889 ,     96
17/05/23 ,   83.56 ,   83.54 ,   83.69 ,   83.44 ,   83.69 ,      76762 ,   1741
18/05/23 ,   83.46 ,   83.45 ,   83.59 ,   83.43 ,   83.59 ,       6981 ,    104
19/05/23 ,   83.43 ,   83.40 ,   83.74 ,   83.27 ,   83.74 ,       6719 ,    132
22/05/23 ,   83.38 ,   83.41 ,   83.43 ,   83.38 ,   83.43 ,       7466 ,     99
23/05/23 ,   83.50 ,   83.48 ,   83.69 ,   83.40 ,   83.44 ,       4653 ,     84
24/05/23 ,   83.60 ,   83.58 ,   83.61 ,   83.50 ,   83.50 ,      11347 ,     79
25/05/23 ,   83.66 ,   83.67 ,   83.71 ,   83.56 ,   83.60 ,      14094 ,     97
26/05/23 ,   83.46 ,   83.51 ,   83.66 ,   83.45 ,   83.66 ,      38080 ,    107
29/05/23 ,   83.62 ,   83.60 ,   83.70 ,   83.48 ,   83.48 ,      28899 ,   2157
30/05/23 ,   83.66 ,   83.66 ,   83.89 ,   83.61 ,   83.74 ,       3757 ,     77
31/05/23 ,   83.52 ,   83.65 ,   83.88 ,   83.52 ,   83.88 ,      12488 ,    115
01/06/23 ,   83.61 ,   83.66 ,   83.94 ,   83.54 ,   83.92 ,       7621 ,     95
02/06/23 ,   83.80 ,   83.77 ,   83.84 ,   83.69 ,   83.69 ,       4807 ,     85
05/06/23 ,   83.98 ,   83.86 ,   84.01 ,   83.69 ,   83.79 ,       9088 ,     75
06/06/23 ,   83.97 ,   83.99 ,   84.09 ,   83.89 ,   83.98 ,       7519 ,     99
07/06/23 ,   83.70 ,   83.80 ,   83.98 ,   83.70 ,   83.98 ,      12913 ,    273
09/06/23 ,   83.87 ,   83.81 ,   83.87 ,   83.70 ,   83.70 ,       4417 ,     92
12/06/23 ,   83.87 ,   83.82 ,   83.98 ,   83.74 ,   83.98 ,      11067 ,    103
13/06/23 ,   83.79 ,   83.82 ,   83.91 ,   83.71 ,   83.87 ,       3525 ,     91
14/06/23 ,   83.90 ,   83.83 ,   83.90 ,   83.74 ,   83.79 ,       4384 ,     76
15/06/23 ,   83.94 ,   83.96 ,   84.03 ,   83.70 ,   83.90 ,       8323 ,    110
16/06/23 ,   83.96 ,   83.91 ,   84.00 ,   83.80 ,   83.98 ,      12940 ,    106
19/06/23 ,   83.98 ,   83.95 ,   83.98 ,   83.85 ,   83.96 ,       7175 ,    104
20/06/23 ,   83.99 ,   84.02 ,   84.13 ,   83.91 ,   83.98 ,       9141 ,    120
21/06/23 ,   84.11 ,   84.09 ,   84.13 ,   83.99 ,   84.10 ,      10406 ,     68
22/06/23 ,   84.15 ,   84.14 ,   84.18 ,   84.11 ,   84.11 ,      16871 ,     70
23/06/23 ,   84.26 ,   84.26 ,   84.31 ,   84.17 ,   84.17 ,      12250 ,     65
26/06/23 ,   84.27 ,   84.24 ,   84.28 ,   84.13 ,   84.26 ,       7650 ,     92
27/06/23 ,   84.33 ,   84.31 ,   84.33 ,   84.29 ,   84.33 ,       6267 ,    439
28/06/23 ,   84.22 ,   84.26 ,   84.33 ,   84.22 ,   84.33 ,      11189 ,    102
29/06/23 ,   84.17 ,   84.19 ,   84.33 ,   84.14 ,   84.33 ,      19213 ,     86
30/06/23 ,   84.41 ,   84.37 ,   84.43 ,   84.18 ,   84.18 ,       7677 ,     85
03/07/23 ,   84.64 ,   84.56 ,   84.64 ,   84.39 ,   84.41 ,       6581 ,    116
04/07/23 ,   84.58 ,   84.58 ,   84.66 ,   84.53 ,   84.66 ,       9888 ,    111
05/07/23 ,   84.58 ,   84.58 ,   84.63 ,   84.58 ,   84.60 ,      69637 ,    146
06/07/23 ,   84.55 ,   84.54 ,   86.14 ,   84.44 ,   84.61 ,     111219 ,    138
07/07/23 ,   84.72 ,   84.70 ,   86.14 ,   84.55 ,   86.14 ,      52724 ,    105
10/07/23 ,   84.67 ,   84.67 ,   84.74 ,   84.58 ,   84.73 ,      48361 ,    387
11/07/23 ,   84.67 ,   84.63 ,   84.68 ,   84.54 ,   84.68 ,      15552 ,    126
12/07/23 ,   84.53 ,   84.55 ,   84.72 ,   84.52 ,   84.72 ,      30432 ,    869
13/07/23 ,   84.62 ,   84.63 ,   84.68 ,   84.57 ,   84.67 ,       7469 ,    112
14/07/23 ,   84.45 ,   84.52 ,   85.04 ,   84.44 ,   84.62 ,      12436 ,    128
17/07/23 ,   84.68 ,   84.61 ,   85.01 ,   84.45 ,   84.45 ,      48901 ,     95
18/07/23 ,   84.81 ,   84.77 ,   85.50 ,   84.68 ,   85.50 ,      18629 ,    118
19/07/23 ,   84.81 ,   84.70 ,   84.84 ,   84.66 ,   84.80 ,      75025 ,    109
20/07/23 ,   84.66 ,   84.74 ,   85.24 ,   84.66 ,   85.24 ,       7404 ,    106
21/07/23 ,   84.94 ,   84.91 ,   85.24 ,   84.79 ,   85.24 ,      13209 ,    103
24/07/23 ,   84.96 ,   85.00 ,   85.13 ,   84.95 ,   84.95 ,       7387 ,     88
25/07/23 ,   85.16 ,   85.10 ,   85.21 ,   84.97 ,   84.97 ,       7496 ,    112
26/07/23 ,   85.27 ,   85.21 ,   85.40 ,   85.07 ,   85.24 ,       7023 ,    281
27/07/23 ,   85.27 ,   85.23 ,   85.27 ,   85.11 ,   85.27 ,       5366 ,     92
28/07/23 ,   85.26 ,   85.26 ,   85.41 ,   85.23 ,   85.28 ,      20295 ,     81
31/07/23 ,   85.34 ,   85.34 ,   85.59 ,   85.28 ,   85.28 ,      20550 ,    137
01/08/23 ,   85.30 ,   85.28 ,   85.59 ,   85.24 ,   85.59 ,      19470 ,    175
02/08/23 ,   85.32 ,   85.33 ,   85.63 ,   85.24 ,   85.45 ,      23068 ,    173
03/08/23 ,   85.51 ,   85.55 ,   85.65 ,   85.45 ,   85.45 ,      29787 ,     91
04/08/23 ,   85.81 ,   85.78 ,   85.83 ,   85.61 ,   85.64 ,      10523 ,    105
07/08/23 ,   85.74 ,   85.73 ,   86.01 ,   85.68 ,   85.83 ,      16319 ,    115
08/08/23 ,   85.90 ,   85.88 ,   85.90 ,   85.74 ,   85.74 ,      13297 ,    145
09/08/23 ,   85.91 ,   85.90 ,   86.35 ,   85.86 ,   85.90 ,      10683 ,    112
10/08/23 ,   86.00 ,   85.92 ,   86.40 ,   85.85 ,   86.40 ,      15948 ,    120
11/08/23 ,   86.08 ,   86.07 ,   86.57 ,   86.00 ,   86.57 ,       9776 ,    103
14/08/23 ,   85.95 ,   85.97 ,   86.50 ,   85.89 ,   86.50 ,      14223 ,    262
15/08/23 ,   85.99 ,   86.04 ,   86.14 ,   85.94 ,   85.95 ,       9986 ,    132
16/08/23 ,   86.01 ,   86.03 ,   86.08 ,   85.98 ,   86.04 ,      17120 ,    158
17/08/23 ,   85.95 ,   85.96 ,   86.08 ,   85.92 ,   86.08 ,      19781 ,    135
18/08/23 ,   85.96 ,   85.98 ,   86.08 ,   85.94 ,   85.98 ,      11963 ,    120
21/08/23 ,   85.72 ,   85.83 ,   86.08 ,   85.72 ,   85.96 ,      16527 ,    158
22/08/23 ,   85.78 ,   85.88 ,   86.08 ,   85.76 ,   86.08 ,      12217 ,    124
23/08/23 ,   86.03 ,   85.95 ,   86.08 ,   85.74 ,   85.74 ,       8882 ,     90
24/08/23 ,   86.05 ,   86.08 ,   86.11 ,   86.03 ,   86.08 ,      15708 ,    118
25/08/23 ,   86.07 ,   86.02 ,   86.07 ,   85.89 ,   86.05 ,      18130 ,    145
28/08/23 ,   86.05 ,   86.06 ,   86.30 ,   86.03 ,   86.30 ,       7618 ,    109
29/08/23 ,   86.12 ,   86.11 ,   86.50 ,   86.04 ,   86.05 ,      13198 ,   1111
30/08/23 ,   86.06 ,   86.14 ,   86.48 ,   86.06 ,   86.48 ,      11324 ,   1294
31/08/23 ,   85.86 ,   85.97 ,   86.41 ,   85.79 ,   86.33 ,      23467 ,    183
01/09/23 ,   85.90 ,   85.86 ,   86.17 ,   85.80 ,   86.17 ,      19813 ,    157
04/09/23 ,   85.90 ,   85.95 ,   86.14 ,   85.89 ,   86.14 ,      16795 ,    155
05/09/23 ,   85.91 ,   85.90 ,   86.04 ,   85.82 ,   86.04 ,      11253 ,    141
06/09/23 ,   85.93 ,   85.96 ,   86.02 ,   85.84 ,   85.98 ,      15000 ,    173
08/09/23 ,   86.02 ,   86.00 ,   86.03 ,   85.87 ,   85.93 ,      20444 ,    337
11/09/23 ,   85.97 ,   86.05 ,   86.14 ,   85.95 ,   85.95 ,      12190 ,    188
12/09/23 ,   86.18 ,   86.16 ,   86.20 ,   86.09 ,   86.09 ,      25559 ,    509
13/09/23 ,   86.20 ,   86.20 ,   86.23 ,   86.09 ,   86.20 ,      23038 ,    143
14/09/23 ,   86.24 ,   86.24 ,   86.38 ,   86.20 ,   86.36 ,       8409 ,    130
15/09/23 ,   86.24 ,   86.24 ,   86.28 ,   86.23 ,   86.24 ,      23091 ,    608
18/09/23 ,   86.22 ,   86.30 ,   86.46 ,   86.15 ,   86.46 ,      16579 ,    174
19/09/23 ,   86.17 ,   86.17 ,   86.21 ,   86.15 ,   86.21 ,      12821 ,    148
20/09/23 ,   86.09 ,   86.18 ,   86.37 ,   86.09 ,   86.37 ,      18128 ,    173
21/09/23 ,   86.04 ,   86.13 ,   86.35 ,   86.04 ,   86.35 ,       6430 ,    116
22/09/23 ,   86.17 ,   86.20 ,   86.30 ,   86.10 ,   86.14 ,      23856 ,    804
25/09/23 ,   86.10 ,   86.11 ,   86.18 ,   86.01 ,   86.18 ,       7760 ,    122
26/09/23 ,   85.69 ,   85.94 ,   86.10 ,   85.69 ,   86.10 ,      24769 ,    191
27/09/23 ,   85.59 ,   85.74 ,   86.27 ,   85.59 ,   86.27 ,      13355 ,    156
28/09/23 ,   85.62 ,   85.63 ,   86.27 ,   85.44 ,   85.59 ,      11632 ,   1040
29/09/23 ,   85.96 ,   85.90 ,   86.18 ,   85.64 ,   85.74 ,      12988 ,   1396
02/10/23 ,   85.78 ,   85.82 ,   86.19 ,   85.74 ,   86.09 ,      14746 ,    124
03/10/23 ,   85.45 ,   85.54 ,   85.89 ,   85.45 ,   85.78 ,      26656 ,    235
04/10/23 ,   85.56 ,   85.50 ,   86.01 ,   85.40 ,   85.45 ,      18238 ,    143
05/10/23 ,   85.49 ,   85.66 ,   86.19 ,   85.49 ,   85.68 ,      17699 ,    265
06/10/23 ,   85.66 ,   85.50 ,   85.66 ,   85.36 ,   85.54 ,      16278 ,    198
09/10/23 ,   85.84 ,   85.78 ,   85.90 ,   85.65 ,   85.66 ,       7845 ,    103
10/10/23 ,   86.03 ,   86.03 ,   86.07 ,   85.84 ,   85.84 ,      11912 ,    108
11/10/23 ,   85.80 ,   85.93 ,   86.19 ,   85.80 ,   86.10 ,     310184 ,    234
13/10/23 ,   85.71 ,   85.76 ,   85.87 ,   85.65 ,   85.80 ,      10942 ,    169
16/10/23 ,   85.86 ,   85.81 ,   85.97 ,   85.71 ,   85.72 ,       8688 ,    143
17/10/23 ,   85.68 ,   85.79 ,   85.88 ,   85.65 ,   85.86 ,      11683 ,    144
18/10/23 ,   85.51 ,   85.62 ,   85.97 ,   85.50 ,   85.97 ,      14257 ,    140
19/10/23 ,   85.51 ,   85.58 ,   85.68 ,   85.51 ,   85.51 ,       4506 ,    103
20/10/23 ,   85.61 ,   85.61 ,   85.76 ,   85.43 ,   85.51 ,      15741 ,    115
23/10/23 ,   85.65 ,   85.59 ,   85.71 ,   85.46 ,   85.61 ,      11242 ,    130
24/10/23 ,   85.74 ,   85.67 ,   85.80 ,   85.64 ,   85.64 ,       9970 ,     95
25/10/23 ,   85.69 ,   85.75 ,   85.95 ,   85.66 ,   85.95 ,       5808 ,    118
26/10/23 ,   86.00 ,   85.92 ,   86.00 ,   85.61 ,   85.61 ,       3357 ,     73
27/10/23 ,   85.86 ,   86.02 ,   86.09 ,   85.86 ,   86.08 ,       6497 ,     85
30/10/23 ,   85.55 ,   85.69 ,   85.88 ,   85.55 ,   85.86 ,      18363 ,    141
31/10/23 ,   85.68 ,   85.63 ,   86.19 ,   85.55 ,   85.64 ,      19094 ,    129
01/11/23 ,   85.88 ,   85.75 ,   85.99 ,   85.65 ,   85.68 ,       6601 ,    161
03/11/23 ,   86.04 ,   86.00 ,   86.09 ,   85.94 ,   85.98 ,      10761 ,    143
06/11/23 ,   85.99 ,   86.00 ,   86.19 ,   85.95 ,   86.19 ,       9537 ,    163
07/11/23 ,   85.98 ,   86.04 ,   86.10 ,   85.98 ,   86.08 ,       7035 ,   1955
08/11/23 ,   86.12 ,   86.06 ,   86.19 ,   85.99 ,   86.09 ,       6776 ,    148
09/11/23 ,   86.14 ,   86.13 ,   86.19 ,   86.07 ,   86.13 ,       2304 ,     95
10/11/23 ,   86.23 ,   86.22 ,   86.67 ,   86.19 ,   86.19 ,      10182 ,    126
13/11/23 ,   86.20 ,   86.16 ,   86.24 ,   86.06 ,   86.23 ,       8640 ,    742
14/11/23 ,   86.51 ,   86.45 ,   86.67 ,   86.23 ,   86.67 ,       8232 ,    111
16/11/23 ,   86.49 ,   86.15 ,   86.62 ,   85.70 ,   86.41 ,      70712 ,   1156
17/11/23 ,   86.78 ,   86.74 ,   86.95 ,   86.59 ,   86.68 ,      10842 ,    139
20/11/23 ,   86.79 ,   86.70 ,   87.18 ,   86.66 ,   86.78 ,      72246 ,    134
21/11/23 ,   86.79 ,   86.81 ,   86.95 ,   86.68 ,   86.79 ,      28322 ,    203
22/11/23 ,   86.89 ,   86.87 ,   86.93 ,   86.75 ,   86.79 ,      19638 ,    108
23/11/23 ,   86.92 ,   86.87 ,   86.94 ,   86.77 ,   86.92 ,       6279 ,    111
24/11/23 ,   86.98 ,   86.99 ,   86.99 ,   86.92 ,   86.92 ,      19697 ,    118
27/11/23 ,   87.10 ,   87.07 ,   87.16 ,   87.03 ,   87.16 ,      13049 ,    103
28/11/23 ,   87.14 ,   87.12 ,   87.18 ,   87.07 ,   87.18 ,      24144 ,    115
29/11/23 ,   87.13 ,   87.14 ,   87.19 ,   87.07 ,   87.17 ,       5747 ,    101
30/11/23 ,   87.21 ,   87.06 ,   87.22 ,   87.03 ,   87.13 ,      62340 ,    141
01/12/23 ,   87.29 ,   87.17 ,   87.52 ,   87.06 ,   87.21 ,      75276 ,    167
04/12/23 ,   87.19 ,   87.20 ,   87.69 ,   87.13 ,   87.59 ,      75071 ,    218
05/12/23 ,   87.26 ,   87.24 ,   87.26 ,   87.18 ,   87.26 ,      34941 ,    149
06/12/23 ,   87.29 ,   87.32 ,   87.37 ,   87.29 ,   87.29 ,      23390 ,    176
07/12/23 ,   87.35 ,   87.37 ,   87.42 ,   87.30 ,   87.30 ,      13434 ,    138
08/12/23 ,   87.37 ,   87.33 ,   87.50 ,   87.29 ,   87.50 ,      16529 ,    137
11/12/23 ,   87.40 ,   87.40 ,   87.54 ,   87.37 ,   87.40 ,      29074 ,    148
12/12/23 ,   87.53 ,   87.51 ,   87.65 ,   87.40 ,   87.59 ,       9558 ,    239
13/12/23 ,   87.75 ,   87.64 ,   87.75 ,   87.49 ,   87.69 ,      31612 ,    144
14/12/23 ,   87.82 ,   87.90 ,   88.01 ,   87.75 ,   87.75 ,      19730 ,    160
15/12/23 ,   88.58 ,   87.92 ,   88.69 ,   87.83 ,   88.11 ,      50282 ,    174
18/12/23 ,   88.04 ,   88.03 ,   88.70 ,   87.94 ,   88.58 ,      44638 ,    229
19/12/23 ,   88.12 ,   88.12 ,   88.67 ,   88.09 ,   88.20 ,      37121 ,    184
20/12/23 ,   88.18 ,   88.44 ,   89.25 ,   88.12 ,   88.50 ,      27220 ,    207
21/12/23 ,   88.21 ,   88.26 ,   88.69 ,   88.11 ,   88.65 ,      22147 ,    201
22/12/23 ,   88.24 ,   88.24 ,   88.29 ,   88.16 ,   88.28 ,      26037 ,    192
26/12/23 ,   88.29 ,   88.28 ,   88.41 ,   88.17 ,   88.41 ,      26749 ,    136
27/12/23 ,   88.29 ,   88.33 ,   88.55 ,   88.28 ,   88.29 ,      31177 ,    168
28/12/23 ,   88.38 ,   88.37 ,   88.55 ,   88.29 ,   88.34 ,      16281 ,    149
02/01/24 ,   88.99 ,   88.48 ,   89.22 ,   88.35 ,   88.55 ,      46543 ,    669
03/01/24 ,   88.63 ,   88.55 ,   88.86 ,   88.50 ,   88.85 ,      44201 ,    193
04/01/24 ,   88.61 ,   88.63 ,   89.08 ,   88.55 ,   88.81 ,     102764 ,   1442
05/01/24 ,   88.69 ,   88.68 ,   88.98 ,   88.61 ,   88.61 ,      20262 ,    195
08/01/24 ,   88.68 ,   88.66 ,   88.72 ,   88.60 ,   88.71 ,      33722 ,    215
09/01/24 ,   88.67 ,   88.66 ,   88.70 ,   88.65 ,   88.70 ,      26448 ,    169
10/01/24 ,   88.65 ,   88.69 ,   89.02 ,   88.65 ,   89.02 ,      19342 ,    356
11/01/24 ,   88.81 ,   88.75 ,   88.81 ,   88.64 ,   88.75 ,      14938 ,    183
12/01/24 ,   88.90 ,   88.90 ,   89.19 ,   88.81 ,   89.19 ,      13606 ,    159
15/01/24 ,   88.98 ,   88.93 ,   89.31 ,   88.87 ,   88.90 ,      51693 ,    256
16/01/24 ,   88.82 ,   88.87 ,   89.02 ,   88.77 ,   89.02 ,      23708 ,    918
17/01/24 ,   88.74 ,   88.79 ,   88.83 ,   88.74 ,   88.82 ,      39685 ,    322
18/01/24 ,   88.79 ,   88.80 ,   89.01 ,   88.68 ,   89.01 ,      36265 ,    183
19/01/24 ,   88.68 ,   88.83 ,   88.89 ,   88.68 ,   88.89 ,      35871 ,    179
22/01/24 ,   88.84 ,   88.83 ,   88.91 ,   88.80 ,   88.91 ,      38253 ,    222
23/01/24 ,   88.98 ,   88.95 ,   88.98 ,   88.84 ,   88.84 ,      29632 ,    547
24/01/24 ,   88.91 ,   88.98 ,   89.30 ,   88.68 ,   88.98 ,      20204 ,    203
25/01/24 ,   89.07 ,   89.07 ,   89.38 ,   88.93 ,   88.93 ,      17215 ,    390
26/01/24 ,   89.02 ,   89.08 ,   89.22 ,   88.98 ,   89.07 ,      15665 ,    143
29/01/24 ,   89.03 ,   89.05 ,   89.09 ,   88.93 ,   89.09 ,      40420 ,    558
30/01/24 ,   89.00 ,   89.02 ,   89.29 ,   88.96 ,   89.03 ,      14446 ,    178
31/01/24 ,   89.00 ,   89.08 ,   89.31 ,   88.94 ,   89.31 ,      36348 ,    192
01/02/24 ,   89.08 ,   89.12 ,   89.40 ,   89.02 ,   89.31 ,      14218 ,    381
02/02/24 ,   89.01 ,   89.02 ,   89.24 ,   88.96 ,   89.23 ,      36110 ,    203
05/02/24 ,   88.96 ,   88.96 ,   89.24 ,   88.93 ,   89.01 ,      31161 ,    221
06/02/24 ,   89.05 ,   89.06 ,   89.23 ,   88.98 ,   88.98 ,      11095 ,    199
07/02/24 ,   89.08 ,   89.11 ,   89.34 ,   89.02 ,   89.24 ,      53431 ,    206
08/02/24 ,   89.18 ,   89.18 ,   89.22 ,   89.07 ,   89.07 ,      11844 ,    164
09/02/24 ,   89.25 ,   89.23 ,   89.28 ,   89.18 ,   89.28 ,      24733 ,    207
14/02/24 ,   89.19 ,   89.42 ,   89.74 ,   89.14 ,   89.25 ,      19220 ,    225
15/02/24 ,   89.14 ,   89.13 ,   89.30 ,   89.03 ,   89.20 ,      39966 ,    350
16/02/24 ,   89.12 ,   89.17 ,   89.44 ,   89.03 ,   89.44 ,      20440 ,    435
19/02/24 ,   89.22 ,   89.26 ,   89.63 ,   89.22 ,   89.23 ,      43879 ,    468
20/02/24 ,   89.25 ,   89.26 ,   89.41 ,   89.23 ,   89.25 ,      83782 ,    340
21/02/24 ,   89.38 ,   89.25 ,   89.38 ,   89.13 ,   89.24 ,      39960 ,    178
22/02/24 ,   89.39 ,   89.38 ,   89.48 ,   89.36 ,   89.38 ,      14457 ,    159
23/02/24 ,   89.38 ,   89.45 ,   89.79 ,   89.30 ,   89.39 ,      31139 ,   2041
26/02/24 ,   89.32 ,   89.34 ,   89.51 ,   89.24 ,   89.34 ,      27986 ,    228
27/02/24 ,   89.41 ,   89.36 ,   89.48 ,   89.29 ,   89.40 ,      25562 ,    250
28/02/24 ,   89.33 ,   89.39 ,   89.43 ,   89.28 ,   89.41 ,      22222 ,    278
29/02/24 ,   89.42 ,   89.46 ,   89.59 ,   89.33 ,   89.51 ,      21381 ,    245
01/03/24 ,   89.50 ,   89.53 ,   89.74 ,   89.48 ,   89.74 ,      45757 ,    374
04/03/24 ,   89.53 ,   89.52 ,   89.73 ,   89.49 ,   89.73 ,      56694 ,    492
05/03/24 ,   89.56 ,   89.55 ,   89.72 ,   89.46 ,   89.55 ,      34757 ,   1306
06/03/24 ,   89.63 ,   89.60 ,   89.80 ,   89.56 ,   89.73 ,      31878 ,    305
07/03/24 ,   89.71 ,   89.69 ,   89.78 ,   89.56 ,   89.78 ,      48846 ,    324
08/03/24 ,   89.71 ,   89.74 ,   89.94 ,   89.69 ,   89.70 ,      30963 ,    303
11/03/24 ,   89.77 ,   89.76 ,   89.81 ,   89.71 ,   89.81 ,      39770 ,    349
12/03/24 ,   89.83 ,   89.84 ,   89.90 ,   89.79 ,   89.89 ,      51617 ,    299
13/03/24 ,   89.87 ,   89.88 ,   90.03 ,   89.85 ,   89.95 ,      50604 ,    320
14/03/24 ,   89.84 ,   89.85 ,   89.91 ,   89.74 ,   89.90 ,      29236 ,    275
15/03/24 ,   89.73 ,   89.80 ,   90.09 ,   89.72 ,   89.87 ,      37468 ,    383
18/03/24 ,   89.73 ,   89.72 ,   90.08 ,   89.67 ,   89.84 ,      48720 ,    635
19/03/24 ,   89.76 ,   89.77 ,   90.04 ,   89.67 ,   90.03 ,      40270 ,    353
20/03/24 ,   89.88 ,   89.84 ,   89.88 ,   89.76 ,   89.76 ,      25704 ,    272
21/03/24 ,   89.80 ,   89.81 ,   90.07 ,   89.70 ,   89.88 ,      34844 ,    329
22/03/24 ,   89.83 ,   89.85 ,   90.02 ,   89.79 ,   90.02 ,      28810 ,    353
25/03/24 ,   89.68 ,   89.73 ,   90.07 ,   89.60 ,   89.83 ,     958031 ,    358
26/03/24 ,   89.91 ,   89.89 ,   89.98 ,   89.69 ,   89.69 ,      20374 ,    306
27/03/24 ,   90.08 ,   90.03 ,   90.09 ,   89.97 ,   89.97 ,      25905 ,    323
28/03/24 ,   90.08 ,   90.04 ,   90.09 ,   89.94 ,   90.08 ,      66239 ,    309
01/04/24 ,   90.08 ,   90.04 ,   90.38 ,   89.89 ,   89.89 ,      45126 ,    396
02/04/24 ,   90.05 ,   90.07 ,   90.34 ,   89.96 ,   89.96 ,      30060 ,    397
03/04/24 ,   90.13 ,   90.10 ,   90.30 ,   90.03 ,   90.14 ,      28529 ,    432
04/04/24 ,   90.20 ,   90.19 ,   90.24 ,   90.09 ,   90.13 ,      43302 ,    481
05/04/24 ,   90.09 ,   90.16 ,   90.27 ,   90.09 ,   90.27 ,      38960 ,    341
08/04/24 ,   90.22 ,   90.20 ,   90.28 ,   90.09 ,   90.28 ,      37177 ,    273
09/04/24 ,   90.24 ,   90.24 ,   90.28 ,   90.09 ,   90.21 ,      43244 ,    533
10/04/24 ,   89.99 ,   90.04 ,   90.28 ,   89.94 ,   90.25 ,      92393 ,    320
11/04/24 ,   89.99 ,   89.98 ,   90.12 ,   89.93 ,   90.00 ,      39128 ,   1066
12/04/24 ,   90.09 ,   90.03 ,   90.12 ,   89.97 ,   90.12 ,      26045 ,    409
15/04/24 ,   89.98 ,   89.93 ,   90.23 ,   89.84 ,   90.11 ,      58629 ,    689
16/04/24 ,   89.73 ,   89.77 ,   90.03 ,   89.69 ,   89.98 ,      35297 ,    338
17/04/24 ,   89.27 ,   89.43 ,   89.88 ,   89.11 ,   89.73 ,      67923 ,    478
18/04/24 ,   89.39 ,   89.31 ,   89.54 ,   89.18 ,   89.35 ,      69493 ,    277
19/04/24 ,   89.49 ,   89.45 ,   89.73 ,   89.35 ,   89.56 ,      34474 ,    284
22/04/24 ,   89.56 ,   89.57 ,   89.70 ,   89.49 ,   89.51 ,      39686 ,    805
23/04/24 ,   89.56 ,   89.56 ,   89.76 ,   89.46 ,   89.57 ,      32373 ,    301
24/04/24 ,   89.52 ,   89.51 ,   89.72 ,   89.46 ,   89.56 ,      32673 ,    399
25/04/24 ,   89.55 ,   89.49 ,   89.72 ,   89.39 ,   89.72 ,      41983 ,    233
26/04/24 ,   89.69 ,   89.69 ,   89.87 ,   89.56 ,   89.75 ,     493578 ,    183
29/04/24 ,   89.76 ,   89.76 ,   89.82 ,   89.70 ,   89.72 ,      17953 ,    230
30/04/24 ,   89.60 ,   89.68 ,   90.18 ,   89.51 ,   89.80 ,      27414 ,    630
02/05/24 ,   89.72 ,   89.63 ,   89.75 ,   89.52 ,   89.65 ,      24497 ,    273
03/05/24 ,   89.86 ,   89.85 ,   90.09 ,   89.72 ,   89.76 ,      20849 ,    436
06/05/24 ,   89.83 ,   89.88 ,   89.93 ,   89.74 ,   89.87 ,      99105 ,    253
07/05/24 ,   89.91 ,   89.95 ,   90.23 ,   89.87 ,   89.87 ,      54084 ,    265
08/05/24 ,   89.93 ,   89.93 ,   90.07 ,   89.76 ,   90.07 ,      50542 ,    605
09/05/24 ,   90.03 ,   90.00 ,   90.05 ,   89.86 ,   89.93 ,      26080 ,    264
10/05/24 ,   90.18 ,   90.16 ,   90.21 ,   90.03 ,   90.05 ,      24260 ,    205
13/05/24 ,   90.17 ,   90.22 ,   90.28 ,   90.14 ,   90.28 ,      39790 ,    298
14/05/24 ,   90.22 ,   90.22 ,   90.34 ,   90.05 ,   90.20 ,      34190 ,    199
15/05/24 ,   90.24 ,   90.27 ,   90.45 ,   90.18 ,   90.35 ,      24988 ,   2104
16/05/24 ,   90.29 ,   90.30 ,   90.45 ,   90.23 ,   90.26 ,      24173 ,    234
17/05/24 ,   90.25 ,   90.23 ,   90.42 ,   90.15 ,   90.42 ,      18527 ,    234
20/05/24 ,   90.26 ,   90.28 ,   90.42 ,   90.25 ,   90.26 ,      22348 ,    252
21/05/24 ,   90.29 ,   90.32 ,   90.42 ,   90.26 ,   90.42 ,      33380 ,    192
22/05/24 ,   90.23 ,   90.25 ,   90.58 ,   90.22 ,   90.32 ,      37111 ,    839
23/05/24 ,   89.99 ,   89.98 ,   90.23 ,   89.92 ,   90.23 ,      18789 ,    188
24/05/24 ,   89.93 ,   90.02 ,   90.18 ,   89.93 ,   89.99 ,      25816 ,    301
27/05/24 ,   90.02 ,   89.97 ,   90.17 ,   89.89 ,   90.03 ,      37338 ,   1599
28/05/24 ,   90.09 ,   90.09 ,   90.42 ,   90.00 ,   90.00 ,     148783 ,    626
29/05/24 ,   90.00 ,   90.01 ,   90.22 ,   89.92 ,   90.09 ,      24185 ,    273
31/05/24 ,   90.10 ,   90.09 ,   90.31 ,   89.98 ,   90.15 ,      35636 ,    305
03/06/24 ,   90.01 ,   90.03 ,   90.28 ,   89.96 ,   90.10 ,      36026 ,    319
04/06/24 ,   90.04 ,   90.15 ,   90.22 ,   90.01 ,   90.12 ,      21845 ,    561
05/06/24 ,   90.13 ,   90.17 ,   90.26 ,   90.09 ,   90.22 ,      21747 ,    292
06/06/24 ,   90.08 ,   90.14 ,   90.36 ,   90.08 ,   90.13 ,      34506 ,    252
07/06/24 ,   89.83 ,   90.11 ,   90.29 ,   89.83 ,   90.22 ,      32193 ,   1443
10/06/24 ,   90.01 ,   89.93 ,   90.15 ,   89.83 ,   89.83 ,      54339 ,    348
11/06/24 ,   89.97 ,   89.99 ,   90.22 ,   89.97 ,   90.01 ,      98416 ,    836
12/06/24 ,   89.83 ,   89.89 ,   90.18 ,   89.83 ,   90.10 ,      99949 ,    443
13/06/24 ,   89.79 ,   89.85 ,   90.01 ,   89.79 ,   89.83 ,      51470 ,    788
14/06/24 ,   90.73 ,   90.04 ,   90.73 ,   89.85 ,   90.10 ,      68759 ,    366
17/06/24 ,   89.94 ,   89.95 ,   90.64 ,   89.83 ,   90.64 ,      62255 ,    498
18/06/24 ,   89.99 ,   90.00 ,   90.12 ,   89.87 ,   89.96 ,      39571 ,    991
19/06/24 ,   89.93 ,   89.98 ,   90.21 ,   89.87 ,   90.04 ,      31462 ,    367
20/06/24 ,   90.22 ,   90.21 ,   90.26 ,   89.91 ,   89.91 ,      35113 ,    251
21/06/24 ,   90.33 ,   90.29 ,   90.37 ,   90.19 ,   90.19 ,      30215 ,    261
24/06/24 ,   90.45 ,   90.45 ,   90.48 ,   90.33 ,   90.43 ,      23357 ,    224
25/06/24 ,   90.55 ,   90.55 ,   90.86 ,   90.44 ,   90.86 ,      58436 ,    532
26/06/24 ,   90.57 ,   90.56 ,   90.86 ,   90.34 ,   90.59 ,    1037859 ,   3613
27/06/24 ,   90.46 ,   90.45 ,   90.78 ,   90.37 ,   90.53 ,     331348 ,    747
28/06/24 ,   90.30 ,   90.65 ,   91.72 ,   90.16 ,   90.53 ,      73440 ,    669
01/07/24 ,   90.06 ,   90.20 ,   90.66 ,   90.06 ,   90.66 ,      68155 ,   1580
02/07/24 ,   89.93 ,   89.98 ,   90.22 ,   89.92 ,   90.21 ,      44022 ,    496
03/07/24 ,   90.33 ,   90.20 ,   90.33 ,   90.00 ,   90.00 ,      27714 ,    344
04/07/24 ,   91.13 ,   90.88 ,   91.21 ,   90.61 ,   90.61 ,      21537 ,    270
05/07/24 ,   90.92 ,   90.90 ,   91.13 ,   90.81 ,   91.13 ,      22944 ,    304
08/07/24 ,   90.93 ,   90.94 ,   91.29 ,   90.86 ,   91.29 ,      35061 ,    564
09/07/24 ,   91.05 ,   91.00 ,   91.29 ,   90.92 ,   90.92 ,      15809 ,    206
10/07/24 ,   91.19 ,   91.17 ,   91.68 ,   91.06 ,   91.34 ,      37969 ,    346
11/07/24 ,   91.36 ,   91.27 ,   91.36 ,   91.18 ,   91.33 ,      34259 ,    738
12/07/24 ,   91.42 ,   91.36 ,   91.65 ,   91.27 ,   91.39 ,      54364 ,    674
15/07/24 ,   91.38 ,   91.38 ,   91.61 ,   91.34 ,   91.38 ,      40454 ,    520
16/07/24 ,   91.41 ,   91.44 ,   91.60 ,   91.39 ,   91.47 ,      33201 ,   1410
17/07/24 ,   91.39 ,   91.42 ,   91.65 ,   91.36 ,   91.49 ,      31697 ,   2520
18/07/24 ,   91.17 ,   91.29 ,   91.53 ,   91.17 ,   91.39 ,      29789 ,    307
19/07/24 ,   91.10 ,   91.16 ,   91.67 ,   90.92 ,   91.67 ,      28719 ,   8365
22/07/24 ,   91.23 ,   91.20 ,   91.56 ,   91.12 ,   91.17 ,      54132 ,    672
23/07/24 ,   91.11 ,   91.18 ,   91.37 ,   91.11 ,   91.37 ,      20916 ,    331
24/07/24 ,   91.06 ,   91.13 ,   91.44 ,   91.05 ,   91.12 ,      33925 ,    302
25/07/24 ,   91.05 ,   91.08 ,   91.18 ,   91.02 ,   91.11 ,      15262 ,    232
26/07/24 ,   91.07 ,   91.11 ,   91.23 ,   91.02 ,   91.18 ,      17644 ,    418
29/07/24 ,   91.21 ,   91.13 ,   91.21 ,   91.06 ,   91.18 ,      23685 ,    503
30/07/24 ,   91.27 ,   91.33 ,   91.78 ,   91.21 ,   91.78 ,      14335 ,    269
31/07/24 ,   91.39 ,   91.36 ,   91.44 ,   91.23 ,   91.27 ,      14939 ,    292
01/08/24 ,   91.62 ,   91.59 ,   91.78 ,   91.49 ,   91.54 ,      61363 ,    290
02/08/24 ,   91.89 ,   91.85 ,   91.95 ,   91.63 ,   91.63 ,      27474 ,    649
05/08/24 ,   92.20 ,   92.03 ,   92.21 ,   91.21 ,   91.92 ,      21483 ,    348
06/08/24 ,   92.04 ,   92.01 ,   92.39 ,   91.91 ,   92.21 ,      23748 ,    990
07/08/24 ,   91.93 ,   91.99 ,   92.37 ,   91.59 ,   92.21 ,      22574 ,   1517
08/08/24 ,   91.97 ,   91.94 ,   92.21 ,   91.84 ,   92.20 ,      18526 ,    534
09/08/24 ,   92.07 ,   92.05 ,   92.18 ,   91.95 ,   92.13 ,      31471 ,    492
12/08/24 ,   92.03 ,   92.11 ,   92.34 ,   92.03 ,   92.18 ,      36489 ,    420
13/08/24 ,   92.24 ,   92.16 ,   92.34 ,   92.02 ,   92.16 ,      23646 ,    292
14/08/24 ,   92.29 ,   92.30 ,   92.47 ,   92.21 ,   92.37 ,      16087 ,    283
15/08/24 ,   92.21 ,   92.21 ,   92.58 ,   92.05 ,   92.58 ,      40051 ,    508
16/08/24 ,   91.94 ,   92.08 ,   92.55 ,   91.90 ,   92.22 ,      60962 ,    479
19/08/24 ,   91.77 ,   91.85 ,   92.37 ,   91.73 ,   91.94 ,      52129 ,    413
20/08/24 ,   91.82 ,   91.98 ,   92.27 ,   91.77 ,   91.79 ,      37215 ,   2000
21/08/24 ,   91.92 ,   91.90 ,   92.13 ,   91.82 ,   91.89 ,      35545 ,    376
22/08/24 ,   91.78 ,   91.75 ,   92.15 ,   91.66 ,   91.92 ,      26848 ,    321
23/08/24 ,   92.16 ,   92.52 ,   93.02 ,   91.84 ,   92.48 ,    1515809 ,    397
26/08/24 ,   92.12 ,   92.08 ,   92.30 ,   91.96 ,   92.26 ,      61112 ,    310
27/08/24 ,   92.42 ,   92.11 ,   92.42 ,   91.95 ,   92.12 ,      64270 ,    443
28/08/24 ,   92.05 ,   92.07 ,   92.41 ,   92.01 ,   92.22 ,      79717 ,   1020
29/08/24 ,   91.78 ,   91.77 ,   92.16 ,   91.74 ,   92.07 ,     377802 ,    296
30/08/24 ,   91.86 ,   91.87 ,   92.07 ,   91.69 ,   91.78 ,      22395 ,    414
02/09/24 ,   91.98 ,   91.95 ,   92.16 ,   91.80 ,   91.85 ,     114144 ,   1685
03/09/24 ,   91.93 ,   91.96 ,   92.16 ,   91.85 ,   92.16 ,      23800 ,    561
04/09/24 ,   91.98 ,   92.04 ,   92.12 ,   91.90 ,   92.10 ,      15813 ,    260
05/09/24 ,   92.25 ,   92.20 ,   92.25 ,   91.98 ,   91.98 ,      26825 ,   2142
06/09/24 ,   92.26 ,   92.27 ,   92.39 ,   92.16 ,   92.32 ,      20095 ,    316
09/09/24 ,   92.37 ,   92.24 ,   92.37 ,   92.12 ,   92.27 ,      14200 ,    340
10/09/24 ,   92.24 ,   92.21 ,   92.42 ,   92.12 ,   92.42 ,      31278 ,    496
11/09/24 ,   92.28 ,   92.30 ,   92.42 ,   92.01 ,   92.41 ,      17853 ,    355
12/09/24 ,   92.42 ,   92.28 ,   92.42 ,   92.19 ,   92.42 ,      20263 ,    251
13/09/24 ,   92.34 ,   92.35 ,   92.40 ,   92.28 ,   92.29 ,      24519 ,    375
16/09/24 ,   92.34 ,   92.37 ,   92.44 ,   92.23 ,   92.23 ,      22317 ,    315
17/09/24 ,   92.52 ,   92.38 ,   92.52 ,   92.33 ,   92.33 ,      18891 ,    325
18/09/24 ,   92.62 ,   92.50 ,   92.62 ,   92.34 ,   92.50 ,      19826 ,    427
19/09/24 ,   92.40 ,   92.23 ,   92.64 ,   92.15 ,   92.64 ,      51821 ,    376
20/09/24 ,   92.01 ,   92.04 ,   92.41 ,   91.94 ,   92.41 ,      37202 ,    402
23/09/24 ,   92.07 ,   92.03 ,   92.10 ,   91.89 ,   91.89 ,      46610 ,    517
24/09/24 ,   92.32 ,   92.25 ,   92.33 ,   92.05 ,   92.07 ,      27414 ,   1624
25/09/24 ,   92.43 ,   92.35 ,   92.48 ,   92.29 ,   92.33 ,      66139 ,    639
26/09/24 ,   92.34 ,   92.41 ,   92.58 ,   92.28 ,   92.52 ,      25871 ,    545
27/09/24 ,   92.38 ,   92.37 ,   92.45 ,   92.29 ,   92.34 ,      42114 ,    257
30/09/24 ,   92.35 ,   92.33 ,   92.48 ,   92.28 ,   92.48 ,      23226 ,    267
01/10/24 ,   92.30 ,   92.35 ,   92.48 ,   92.27 ,   92.35 ,      23469 ,   1715
02/10/24 ,   92.41 ,   92.41 ,   92.49 ,   92.30 ,   92.30 ,      20532 ,    298
03/10/24 ,   92.47 ,   92.43 ,   92.57 ,   92.32 ,   92.41 ,      26904 ,    390
04/10/24 ,   92.46 ,   92.48 ,   92.53 ,   92.42 ,   92.42 ,      28980 ,    308
07/10/24 ,   92.51 ,   92.53 ,   92.62 ,   92.47 ,   92.62 ,      31477 ,    476
08/10/24 ,   92.63 ,   92.60 ,   92.67 ,   92.53 ,   92.63 ,      18139 ,    269
09/10/24 ,   92.35 ,   92.49 ,   92.62 ,   92.32 ,   92.62 ,      27004 ,    335
10/10/24 ,   92.45 ,   92.42 ,   92.50 ,   92.31 ,   92.35 ,      24814 ,    240
11/10/24 ,   92.56 ,   92.51 ,   92.63 ,   92.34 ,   92.52 ,      17950 ,   1763
14/10/24 ,   92.72 ,   92.63 ,   92.77 ,   92.47 ,   92.57 ,      38580 ,    301
15/10/24 ,   92.68 ,   92.73 ,   92.79 ,   92.53 ,   92.72 ,      24378 ,    337
16/10/24 ,   92.72 ,   92.72 ,   92.94 ,   92.60 ,   92.68 ,      26816 ,    345
17/10/24 ,   92.76 ,   92.76 ,   92.84 ,   92.63 ,   92.72 ,      88588 ,   1185
18/10/24 ,   92.72 ,   92.74 ,   92.85 ,   92.67 ,   92.76 ,      19585 ,    350
21/10/24 ,   92.74 ,   92.71 ,   92.82 ,   92.65 ,   92.72 ,      35655 ,    448
22/10/24 ,   92.86 ,   92.80 ,   92.90 ,   92.75 ,   92.88 ,     446124 ,    260
23/10/24 ,   92.77 ,   92.80 ,   92.91 ,   92.74 ,   92.91 ,     101811 ,    777
24/10/24 ,   93.08 ,   92.93 ,   93.08 ,   92.77 ,   92.77 ,      21117 ,    263
25/10/24 ,   93.04 ,   93.16 ,   93.40 ,   92.99 ,   93.08 ,      37834 ,   2298
28/10/24 ,   93.10 ,   93.10 ,   93.20 ,   93.01 ,   93.05 ,      79814 ,    280
29/10/24 ,   93.01 ,   93.08 ,   93.18 ,   92.97 ,   93.10 ,      17818 ,    545
30/10/24 ,   93.00 ,   92.96 ,   93.19 ,   92.90 ,   93.19 ,      33063 ,    462
31/10/24 ,   93.00 ,   92.93 ,   93.05 ,   92.87 ,   93.05 ,      27079 ,    531
01/11/24 ,   92.90 ,   92.98 ,   93.08 ,   92.81 ,   93.00 ,      45961 ,    495
04/11/24 ,   93.11 ,   93.02 ,   93.13 ,   92.81 ,   93.08 ,      33077 ,    346
05/11/24 ,   93.17 ,   93.16 ,   93.23 ,   92.98 ,   92.98 ,      99116 ,    301
06/11/24 ,   93.25 ,   93.21 ,   93.30 ,   93.07 ,   93.30 ,      25418 ,    443
07/11/24 ,   93.39 ,   93.33 ,   93.41 ,   93.13 ,   93.13 ,      23889 ,    377
08/11/24 ,   93.42 ,   93.39 ,   93.70 ,   93.29 ,   93.70 ,      33751 ,    306
11/11/24 ,   93.50 ,   93.50 ,   93.60 ,   93.36 ,   93.42 ,      43666 ,    821
12/11/24 ,   93.43 ,   93.44 ,   93.62 ,   93.40 ,   93.45 ,      37944 ,    287
13/11/24 ,   93.28 ,   93.21 ,   93.61 ,   93.09 ,   93.61 ,      22408 ,    358
14/11/24 ,   93.39 ,   93.34 ,   93.42 ,   93.20 ,   93.28 ,      16835 ,    292
18/11/24 ,   93.25 ,   92.48 ,   93.60 ,   92.03 ,   93.39 ,     528996 ,    586
19/11/24 ,   93.36 ,   93.30 ,   93.45 ,   92.70 ,   93.20 ,      41847 ,    316
21/11/24 ,   93.65 ,   93.46 ,   93.65 ,   93.26 ,   93.41 ,      42374 ,    358
22/11/24 ,   93.57 ,   93.47 ,   93.79 ,   93.13 ,   93.73 ,     333162 ,    310
25/11/24 ,   93.45 ,   93.52 ,   93.78 ,   93.42 ,   93.78 ,      64681 ,    341
26/11/24 ,   93.43 ,   93.46 ,   93.61 ,   93.43 ,   93.61 ,      44001 ,    401
27/11/24 ,   93.31 ,   93.34 ,   93.69 ,   93.25 ,   93.43 ,      39636 ,    379
28/11/24 ,   93.19 ,   93.16 ,   93.37 ,   93.09 ,   93.30 ,      41322 ,    401
29/11/24 ,   93.24 ,   93.05 ,   93.41 ,   92.87 ,   93.18 ,     197346 ,    347
02/12/24 ,   93.40 ,   93.38 ,   93.44 ,   93.20 ,   93.24 ,      40234 ,    409
03/12/24 ,   93.29 ,   93.28 ,   93.42 ,   93.18 ,   93.40 ,      17975 ,    334
04/12/24 ,   93.24 ,   93.14 ,   93.41 ,   93.12 ,   93.40 ,      96319 ,    329
05/12/24 ,   93.14 ,   93.22 ,   93.59 ,   93.06 ,   93.24 ,      20133 ,    390
06/12/24 ,   92.72 ,   92.93 ,   93.25 ,   92.70 ,   93.25 ,      42791 ,    427
09/12/24 ,   92.81 ,   92.80 ,   93.19 ,   92.70 ,   93.19 ,      27309 ,    365
10/12/24 ,   93.09 ,   93.10 ,   93.13 ,   92.76 ,   92.76 ,      70837 ,    294
11/12/24 ,   93.25 ,   93.21 ,   93.43 ,   93.05 ,   93.15 ,      31034 ,    576
12/12/24 ,   92.80 ,   92.78 ,   93.42 ,   92.68 ,   93.21 ,     179800 ,    417
13/12/24 ,   92.56 ,   92.58 ,   92.90 ,   92.45 ,   92.72 ,      22158 ,    506
16/12/24 ,   92.40 ,   92.37 ,   92.65 ,   92.06 ,   92.24 ,      41941 ,    424
17/12/24 ,   92.34 ,   92.29 ,   92.65 ,   92.13 ,   92.65 ,     477677 ,    680
18/12/24 ,   92.03 ,   92.16 ,   92.45 ,   91.98 ,   92.45 ,      23332 ,    417
19/12/24 ,   92.53 ,   91.88 ,   92.58 ,   91.43 ,   92.03 ,     649256 ,    458
20/12/24 ,   92.79 ,   92.72 ,   92.87 ,   92.46 ,   92.53 ,      29619 ,    338
23/12/24 ,   92.77 ,   92.83 ,   92.94 ,   92.73 ,   92.80 ,      40515 ,    364
26/12/24 ,   92.99 ,   92.89 ,   93.02 ,   92.75 ,   92.92 ,      42518 ,    391
27/12/24 ,   93.00 ,   93.07 ,   93.13 ,   92.99 ,   93.00 ,      48465 ,    513
30/12/24 ,   92.95 ,   92.95 ,   93.10 ,   92.84 ,   93.00 ,      13663 ,    258
02/01/25 ,   93.09 ,   93.06 ,   93.61 ,   92.13 ,   93.61 ,      34408 ,   1021
03/01/25 ,   93.31 ,   93.31 ,   93.61 ,   93.04 ,   93.09 ,      18724 ,    441
06/01/25 ,   93.57 ,   93.49 ,   93.63 ,   93.31 ,   93.31 ,      24334 ,   1571
07/01/25 ,   93.64 ,   93.63 ,   93.70 ,   93.54 ,   93.70 ,      32379 ,    300
08/01/25 ,   93.74 ,   93.79 ,   93.90 ,   93.64 ,   93.64 ,      48752 ,    298
09/01/25 ,   93.76 ,   93.85 ,   93.93 ,   93.73 ,   93.82 ,      22631 ,    247
10/01/25 ,   93.72 ,   93.73 ,   93.93 ,   93.64 ,   93.76 ,      11452 ,    229
13/01/25 ,   93.63 ,   93.83 ,   93.90 ,   93.63 ,   93.90 ,      40817 ,    297
14/01/25 ,   93.87 ,   93.78 ,   93.93 ,   93.70 ,   93.73 ,      27197 ,    161
15/01/25 ,   93.93 ,   93.91 ,   93.98 ,   93.81 ,   93.87 ,      15621 ,   2927
16/01/25 ,   93.76 ,   93.89 ,   94.13 ,   93.74 ,   94.12 ,      27234 ,    633
17/01/25 ,   93.87 ,   93.97 ,   94.08 ,   93.63 ,   93.73 ,      35125 ,    274
20/01/25 ,   93.90 ,   93.94 ,   94.12 ,   93.62 ,   93.88 ,      14390 ,    238
21/01/25 ,   93.83 ,   93.84 ,   94.11 ,   93.71 ,   94.11 ,      22082 ,    253
22/01/25 ,   93.87 ,   93.87 ,   93.97 ,   93.51 ,   93.83 ,      23236 ,    221
23/01/25 ,   93.73 ,   93.76 ,   94.08 ,   93.71 ,   94.03 ,      44746 ,    557
24/01/25 ,   93.88 ,   93.93 ,   94.04 ,   93.73 ,   93.73 ,      14084 ,    162
27/01/25 ,   93.92 ,   93.93 ,   94.07 ,   93.86 ,   93.88 ,      19517 ,    218
28/01/25 ,   94.05 ,   93.99 ,   94.09 ,   93.88 ,   93.88 ,      19186 ,    173
29/01/25 ,   93.94 ,   93.98 ,   94.13 ,   93.93 ,   94.12 ,      16480 ,    158
30/01/25 ,   94.55 ,   94.47 ,   94.55 ,   93.89 ,   93.89 ,      55011 ,    288
31/01/25 ,   94.74 ,   94.68 ,   94.74 ,   94.38 ,   94.55 ,      21121 ,    197
03/02/25 ,   94.94 ,   94.76 ,   94.94 ,   94.65 ,   94.74 ,      32738 ,    308
04/02/25 ,   94.72 ,   94.77 ,   95.24 ,   94.40 ,   94.99 ,      14802 ,    388
05/02/25 ,   94.70 ,   94.70 ,   94.74 ,   94.59 ,   94.72 ,      26283 ,    700
06/02/25 ,   94.72 ,   94.68 ,   95.16 ,   94.57 ,   94.74 ,      13915 ,    292
07/02/25 ,   94.82 ,   94.87 ,   95.45 ,   94.72 ,   94.85 ,      17079 ,    270
10/02/25 ,   94.82 ,   94.80 ,   95.26 ,   94.67 ,   94.83 ,      30989 ,    304
11/02/25 ,   94.92 ,   94.90 ,   94.96 ,   94.77 ,   94.85 ,      23196 ,    233
12/02/25 ,   94.76 ,   94.79 ,   95.06 ,   94.70 ,   94.76 ,      32820 ,    797
13/02/25 ,   94.84 ,   94.80 ,   94.93 ,   94.76 ,   94.85 ,      89899 ,    203
14/02/25 ,   95.08 ,   95.00 ,   95.10 ,   94.83 ,   94.83 ,       9542 ,    196
17/02/25 ,   95.43 ,   95.32 ,   95.45 ,   94.74 ,   95.09 ,      34588 ,    361
18/02/25 ,   95.44 ,   95.52 ,   95.95 ,   95.41 ,   95.51 ,      18142 ,    302
19/02/25 ,   95.49 ,   95.52 ,   95.89 ,   95.40 ,   95.44 ,      29047 ,    320
20/02/25 ,   95.68 ,   95.61 ,   95.71 ,   95.52 ,   95.63 ,       8374 ,    175
21/02/25 ,   95.89 ,   95.77 ,   95.92 ,   95.64 ,   95.68 ,      22171 ,    255
24/02/25 ,   95.76 ,   95.82 ,   95.90 ,   95.73 ,   95.89 ,      16100 ,    271
25/02/25 ,   95.83 ,   95.82 ,   95.88 ,   95.62 ,   95.76 ,      27479 ,    274
26/02/25 ,   95.67 ,   95.65 ,   96.35 ,   95.62 ,   95.83 ,     449263 ,    773
27/02/25 ,   95.58 ,   95.65 ,   95.75 ,   95.54 ,   95.75 ,      21373 ,    205
28/02/25 ,   95.44 ,   95.47 ,   96.36 ,   95.31 ,   95.63 ,      47285 ,    296
05/03/25 ,   95.61 ,   95.61 ,   96.25 ,   95.15 ,   95.44 ,      25421 ,    350
06/03/25 ,   95.66 ,   95.66 ,   96.25 ,   95.60 ,   95.74 ,      31976 ,    408
07/03/25 ,   95.81 ,   95.86 ,   96.22 ,   95.68 ,   96.22 ,     182875 ,    370
10/03/25 ,   95.65 ,   95.76 ,   96.24 ,   95.62 ,   95.84 ,      68113 ,    545
11/03/25 ,   95.75 ,   95.64 ,   95.75 ,   95.39 ,   95.48 ,      27095 ,    781
12/03/25 ,   95.81 ,   95.75 ,   95.81 ,   95.70 ,   95.75 ,      22514 ,    288
13/03/25 ,   95.90 ,   95.89 ,   95.95 ,   95.78 ,   95.81 ,      21579 ,    219
14/03/25 ,   95.87 ,   95.91 ,   96.10 ,   95.83 ,   95.94 ,      81344 ,    378
17/03/25 ,   95.78 ,   95.85 ,   96.17 ,   95.75 ,   96.05 ,      19319 ,    312
18/03/25 ,   95.91 ,   95.86 ,   95.93 ,   95.78 ,   95.79 ,      18187 ,    626
19/03/25 ,   95.92 ,   95.95 ,   95.99 ,   95.91 ,   95.92 ,      37327 ,    321
20/03/25 ,   95.70 ,   95.72 ,   96.06 ,   95.66 ,   96.06 ,      26243 ,    343
21/03/25 ,   95.64 ,   95.67 ,   95.78 ,   95.58 ,   95.78 ,      34289 ,    276
24/03/25 ,   95.63 ,   95.71 ,   96.18 ,   95.58 ,   95.68 ,     106333 ,    339
25/03/25 ,   95.47 ,   95.59 ,   95.71 ,   95.47 ,   95.53 ,      23049 ,    301
26/03/25 ,   95.56 ,   95.55 ,   95.71 ,   95.47 ,   95.71 ,      16693 ,    283
27/03/25 ,   95.49 ,   95.57 ,   95.74 ,   95.39 ,   95.74 ,      17018 ,    263
28/03/25 ,   95.45 ,   95.45 ,   95.67 ,   95.34 ,   95.67 ,      20599 ,    264
31/03/25 ,   95.60 ,   95.59 ,   95.63 ,   95.39 ,   95.44 ,      29605 ,    610
01/04/25 ,   95.60 ,   95.61 ,   95.70 ,   95.58 ,   95.60 ,      44506 ,    314
02/04/25 ,   95.51 ,   95.55 ,   95.68 ,   95.45 ,   95.60 ,      27276 ,    393
03/04/25 ,   95.71 ,   95.66 ,   95.73 ,   95.51 ,   95.61 ,      21680 ,    243
04/04/25 ,   95.66 ,   95.83 ,   95.95 ,   95.64 ,   95.71 ,     171120 ,    490
07/04/25 ,   95.97 ,   95.94 ,   96.01 ,   95.76 ,   95.95 ,      96603 ,    347
08/04/25 ,   95.90 ,   95.96 ,   96.02 ,   95.89 ,   96.01 ,      18236 ,    647
09/04/25 ,   95.71 ,   95.84 ,   95.96 ,   95.70 ,   95.90 ,      80259 ,    371
10/04/25 ,   95.77 ,   95.79 ,   96.01 ,   95.71 ,   95.88 ,      27379 ,    273
11/04/25 ,   95.91 ,   95.86 ,   95.96 ,   95.67 ,   95.85 ,      32145 ,    322
14/04/25 ,   96.13 ,   96.07 ,   96.47 ,   95.91 ,   96.44 ,      41173 ,    342
15/04/25 ,   96.17 ,   96.13 ,   96.41 ,   96.00 ,   96.41 ,     424237 ,    396
16/04/25 ,   96.34 ,   96.27 ,   96.34 ,   96.18 ,   96.18 ,      13604 ,    255
17/04/25 ,   96.50 ,   96.43 ,   96.51 ,   96.36 ,   96.39 ,      44643 ,    343
22/04/25 ,   96.49 ,   96.54 ,   96.66 ,   96.40 ,   96.50 ,      21150 ,    291
23/04/25 ,   96.78 ,   96.64 ,   96.81 ,   96.41 ,   96.41 ,     226948 ,    277
24/04/25 ,   97.09 ,   96.88 ,   97.09 ,   96.73 ,   96.78 ,      42667 ,    402
25/04/25 ,   97.09 ,   97.11 ,   97.64 ,   97.03 ,   97.32 ,      70439 ,    570
28/04/25 ,   97.25 ,   97.16 ,   97.25 ,   96.98 ,   97.15 ,      45285 ,    461
29/04/25 ,   97.48 ,   97.33 ,   98.13 ,   97.31 ,   98.13 ,     470952 ,    332
30/04/25 ,   97.43 ,   97.51 ,   97.55 ,   97.43 ,   97.44 ,      34875 ,    319
02/05/25 ,   97.56 ,   97.53 ,   97.56 ,   97.43 ,   97.44 ,      30655 ,    460
05/05/25 ,   97.42 ,   97.45 ,   97.84 ,   97.27 ,   97.65 ,      23434 ,   2515
06/05/25 ,   97.46 ,   97.38 ,   97.52 ,   97.28 ,   97.48 ,      23837 ,    640
07/05/25 ,   97.41 ,   97.40 ,   97.58 ,   97.28 ,   97.58 ,      24419 ,    357
08/05/25 ,   97.56 ,   97.49 ,   97.59 ,   97.36 ,   97.40 ,      11182 ,    228
09/05/25 ,   97.72 ,   97.72 ,   97.76 ,   97.64 ,   97.64 ,      73688 ,    449
12/05/25 ,   97.72 ,   97.72 ,   97.79 ,   97.61 ,   97.75 ,      50273 ,    414
13/05/25 ,   97.86 ,   97.93 ,   97.99 ,   97.78 ,   97.78 ,      53328 ,   2621
14/05/25 ,   97.81 ,   97.81 ,   98.06 ,   97.73 ,   98.03 ,     128691 ,    758
15/05/25 ,   97.88 ,   97.84 ,   97.98 ,   96.72 ,   97.75 ,      80515 ,   1883
16/05/25 ,   98.04 ,   97.97 ,   98.12 ,   97.88 ,   97.88 ,      43540 ,    351
19/05/25 ,   98.30 ,   98.24 ,   98.32 ,   98.07 ,   98.13 ,      62078 ,    379
20/05/25 ,   98.26 ,   98.26 ,   98.49 ,   98.17 ,   98.31 ,      76734 ,    357
21/05/25 ,   98.07 ,   98.17 ,   98.45 ,   97.97 ,   98.35 ,     337798 ,    508
22/05/25 ,   98.05 ,   98.07 ,   98.28 ,   98.01 ,   98.20 ,      65609 ,    292
23/05/25 ,   98.13 ,   98.08 ,   98.28 ,   97.97 ,   98.28 ,      22815 ,    299
26/05/25 ,   98.13 ,   98.16 ,   98.33 ,   98.07 ,   98.33 ,      48295 ,    535
27/05/25 ,   98.26 ,   98.21 ,   98.26 ,   98.11 ,   98.13 ,     135449 ,    394
28/05/25 ,   98.03 ,   98.03 ,   98.28 ,   98.03 ,   98.28 ,     265273 ,    317
29/05/25 ,   98.13 ,   98.20 ,   98.28 ,   98.07 ,   98.11 ,      37738 ,    297
30/05/25 ,   98.15 ,   98.16 ,   98.28 ,   98.03 ,   98.08 ,      25959 ,    390
02/06/25 ,   98.06 ,   98.09 ,   98.25 ,   97.97 ,   98.25 ,      45497 ,    460
03/06/25 ,   98.04 ,   98.05 ,   98.25 ,   97.95 ,   98.25 ,      25903 ,   1417
04/06/25 ,   97.82 ,   97.97 ,   98.11 ,   97.82 ,   98.11 ,      24783 ,    820
05/06/25 ,   97.41 ,   97.44 ,   97.68 ,   97.31 ,   97.68 ,      53015 ,    381
06/06/25 ,   97.43 ,   97.40 ,   97.59 ,   97.27 ,   97.30 ,      66896 ,   2138
09/06/25 ,   97.60 ,   97.64 ,   97.73 ,   97.50 ,   97.50 ,      46526 ,    405
10/06/25 ,   97.48 ,   97.54 ,   97.88 ,   97.48 ,   97.61 ,      39819 ,   1140
11/06/25 ,   97.37 ,   97.39 ,   97.65 ,   97.37 ,   97.48 ,      49144 ,   1198
12/06/25 ,   97.67 ,   97.51 ,   97.67 ,   97.40 ,   97.47 ,     124047 ,    780
13/06/25 ,   97.82 ,   97.76 ,   97.82 ,   97.61 ,   97.69 ,      63985 ,    424
16/06/25 ,   97.87 ,   97.82 ,   98.23 ,   97.67 ,   97.82 ,      29821 ,    876
17/06/25 ,   97.66 ,   97.67 ,   98.07 ,   97.61 ,   98.06 ,      55984 ,    461
18/06/25 ,   97.63 ,   97.65 ,   97.86 ,   97.59 ,   97.79 ,      21439 ,   1570
20/06/25 ,   97.69 ,   97.55 ,   97.80 ,   97.49 ,   97.80 ,      57527 ,    292
23/06/25 ,   97.64 ,   97.67 ,   97.74 ,   96.78 ,   97.69 ,      37396 ,    484
24/06/25 ,   97.73 ,   97.62 ,   97.74 ,   97.53 ,   97.72 ,      88035 ,   2706
25/06/25 ,   97.82 ,   97.63 ,   97.92 ,   97.44 ,   97.83 ,      49306 ,    716
26/06/25 ,   97.72 ,   97.78 ,   97.93 ,   97.61 ,   97.87 ,      32534 ,    443
27/06/25 ,   97.73 ,   97.84 ,   97.92 ,   97.69 ,   97.69 ,      51209 ,    357
30/06/25 ,   98.01 ,   97.91 ,   98.01 ,   97.73 ,   97.73 ,      47127 ,    429
01/07/25 ,   98.03 ,   97.98 ,   98.16 ,   97.95 ,   98.05 ,     366565 ,    655
02/07/25 ,   98.18 ,   98.06 ,   98.18 ,   97.99 ,   98.03 ,      61908 ,   3918
03/07/25 ,   98.16 ,   98.08 ,   98.33 ,   98.04 ,   98.33 ,     427338 ,    617
04/07/25 ,   98.09 ,   98.20 ,   98.29 ,   98.07 ,   98.29 ,      24407 ,    641
07/07/25 ,   98.07 ,   98.15 ,   98.30 ,   98.03 ,   98.29 ,      47565 ,   1321
08/07/25 ,   98.03 ,   98.11 ,   98.22 ,   98.03 ,   98.21 ,      29190 ,   1151
09/07/25 ,   97.91 ,   97.95 ,   98.06 ,   97.91 ,   98.06 ,     143380 ,    524
10/07/25 ,   97.76 ,   97.80 ,   97.91 ,   97.68 ,   97.88 ,      22797 ,    383
11/07/25 ,   97.81 ,   97.79 ,   97.83 ,   97.65 ,   97.73 ,      56884 ,    419
14/07/25 ,   97.92 ,   97.92 ,   98.01 ,   97.82 ,   97.86 ,      66550 ,    674
15/07/25 ,   97.97 ,   98.03 ,   98.23 ,   97.92 ,   97.92 ,      54527 ,    404
16/07/25 ,   97.89 ,   97.94 ,   98.08 ,   97.82 ,   97.97 ,      45007 ,    595
17/07/25 ,   97.99 ,   97.97 ,   98.05 ,   97.89 ,   97.92 ,      28377 ,    329
18/07/25 ,   97.96 ,   97.89 ,   98.11 ,   97.82 ,   98.10 ,      36340 ,   1828
21/07/25 ,   97.88 ,   97.93 ,   98.00 ,   97.83 ,   97.96 ,      19898 ,    340
22/07/25 ,   98.05 ,   98.05 ,   98.15 ,   97.96 ,   98.03 ,      26015 ,    784
23/07/25 ,   98.08 ,   98.10 ,   98.17 ,   98.03 ,   98.05 ,      18756 ,    443
24/07/25 ,   98.08 ,   98.02 ,   98.15 ,   97.99 ,   98.08 ,      89720 ,    806
25/07/25 ,   98.21 ,   98.13 ,   98.26 ,   98.11 ,   98.14 ,     178980 ,    797
28/07/25 ,   98.25 ,   98.18 ,   98.31 ,   98.16 ,   98.23 ,      98999 ,    408
29/07/25 ,   98.46 ,   98.41 ,   98.48 ,   98.23 ,   98.25 ,      30431 ,    361
30/07/25 ,   98.34 ,   98.43 ,   98.56 ,   98.34 ,   98.49 ,      22573 ,    295
31/07/25 ,   98.31 ,   98.39 ,   98.52 ,   98.31 ,   98.52 ,      26811 ,    433
01/08/25 ,   98.50 ,   98.49 ,   98.56 ,   98.44 ,   98.44 ,      28859 ,    544
04/08/25 ,   98.58 ,   98.62 ,   98.66 ,   98.50 ,   98.59 ,      30167 ,   1506
05/08/25 ,   98.62 ,   98.65 ,   98.72 ,   98.58 ,   98.67 ,      31319 ,   2080
06/08/25 ,   98.69 ,   98.72 ,   98.83 ,   98.62 ,   98.83 ,      33788 ,    497
07/08/25 ,   98.81 ,   98.73 ,   98.89 ,   98.62 ,   98.88 ,      20651 ,    355
08/08/25 ,   98.92 ,   98.93 ,   99.33 ,   98.84 ,   99.12 ,      37305 ,    439
11/08/25 ,   99.06 ,   99.06 ,   99.08 ,   98.95 ,   99.01 ,      55935 ,    392
12/08/25 ,   99.14 ,   99.14 ,   99.37 ,   99.08 ,   99.12 ,      35270 ,    333
13/08/25 ,   99.22 ,   99.24 ,   99.28 ,   99.16 ,   99.21 ,      39231 ,    297
14/08/25 ,   99.36 ,   99.29 ,   99.36 ,   99.18 ,   99.23 ,      70080 ,    975
15/08/25 ,   99.26 ,   99.39 ,   99.98 ,   99.23 ,   99.36 ,      33839 ,   1278
18/08/25 ,   99.07 ,   99.19 ,   99.31 ,   99.05 ,   99.31 ,      40339 ,   2271
19/08/25 ,   99.04 ,   99.01 ,   99.14 ,   98.88 ,   99.12 ,      24062 ,    703
20/08/25 ,   98.81 ,   98.85 ,   99.17 ,   98.78 ,   99.17 ,      19214 ,    373
21/08/25 ,   98.66 ,   98.77 ,   98.88 ,   98.66 ,   98.81 ,      25663 ,    447
22/08/25 ,   98.86 ,   98.86 ,   98.95 ,   98.67 ,   98.86 ,      27760 ,    287
25/08/25 ,   98.99 ,   98.98 ,   99.04 ,   98.67 ,   98.86 ,      26375 ,    951
26/08/25 ,   99.07 ,   99.07 ,   99.24 ,   98.98 ,   98.99 ,      37338 ,   2419
27/08/25 ,   99.24 ,   99.15 ,   99.24 ,   99.05 ,   99.22 ,      36528 ,   3240
28/08/25 ,   99.34 ,   99.32 ,   99.47 ,   99.23 ,   99.25 ,      34941 ,    339
29/08/25 ,   99.34 ,   99.39 ,   99.76 ,   99.32 ,   99.67 ,      43599 ,    471
01/09/25 ,   99.30 ,   99.30 ,   99.52 ,   99.20 ,   99.34 ,      71592 ,   1291
02/09/25 ,   99.27 ,   99.31 ,   99.48 ,   99.21 ,   99.47 ,      54352 ,    743
03/09/25 ,   99.29 ,   99.33 ,   99.40 ,   99.24 ,   99.38 ,      39860 ,    395
04/09/25 ,   99.27 ,   99.24 ,   99.33 ,   99.18 ,   99.28 ,      41232 ,    406
05/09/25 ,   99.46 ,   99.45 ,   99.53 ,   99.17 ,   99.27 ,     315656 ,    398
08/09/25 ,   99.48 ,   99.51 ,   99.79 ,   99.43 ,   99.79 ,      25436 ,    517
09/09/25 ,   99.53 ,   99.55 ,   99.72 ,   99.48 ,   99.58 ,      42780 ,    439
10/09/25 ,   99.66 ,   99.63 ,   99.77 ,   99.50 ,   99.77 ,      25601 ,    396
11/09/25 ,   99.85 ,   99.84 ,   99.87 ,   99.66 ,   99.67 ,     251468 ,    613
12/09/25 ,   99.77 ,   99.81 ,  100.35 ,   99.72 ,   99.86 ,      63354 ,   1000
15/09/25 ,   99.90 ,   99.91 ,  100.05 ,   99.77 ,   99.89 ,     276801 ,   1961
16/09/25 ,   99.99 ,  100.04 ,  100.09 ,   99.92 ,   99.92 ,      40046 ,   1270
17/09/25 ,  100.15 ,  100.17 ,  100.23 ,  100.05 ,  100.12 ,      42270 ,   1908
18/09/25 ,   99.94 ,   99.99 ,  100.13 ,   99.92 ,  100.02 ,      60065 ,    662
19/09/25 ,   99.87 ,   99.92 ,  100.03 ,   99.78 ,   99.78 ,      97514 ,   1726
22/09/25 ,   99.77 ,   99.78 ,   99.95 ,   99.77 ,   99.95 ,     483616 ,   1594
23/09/25 ,  100.10 ,  100.06 ,  100.33 ,   99.86 ,  100.33 ,      46821 ,   1503
24/09/25 ,   99.99 ,  100.02 ,  100.10 ,   99.91 ,  100.02 ,      59019 ,   1506
25/09/25 ,   99.94 ,  100.01 ,  100.33 ,   99.92 ,  100.31 ,      47783 ,   1090
26/09/25 ,   99.94 ,  100.03 ,  100.10 ,   99.93 ,  100.02 ,      43054 ,   1058
29/09/25 ,   99.94 ,  100.03 ,  100.12 ,   99.87 ,   99.92 ,      64715 ,   2170
30/09/25 ,   99.92 ,   99.94 ,  100.07 ,   99.88 ,   99.91 ,      53216 ,   1409
01/10/25 ,   99.92 ,   99.94 ,  100.01 ,   99.85 ,  100.01 ,      53301 ,   2087
02/10/25 ,   99.85 ,   99.80 ,  100.07 ,   99.67 ,   99.92 ,     528720 ,   1401
03/10/25 ,   99.82 ,   99.82 ,  100.06 ,   99.75 ,   99.98 ,     132196 ,    879
06/10/25 ,   99.90 ,   99.94 ,  100.16 ,   99.82 ,   99.82 ,      42449 ,    972
07/10/25 ,   99.87 ,   99.87 ,  100.22 ,   99.71 ,   99.97 ,     431160 ,   1328
08/10/25 ,  100.03 ,  100.02 ,  100.13 ,   99.87 ,   99.87 ,      69080 ,    942
09/10/25 ,  100.08 ,  100.10 ,  100.22 ,  100.03 ,  100.03 ,      56470 ,    731
10/10/25 ,  100.10 ,  100.14 ,  100.25 ,  100.07 ,  100.17 ,      45635 ,    784
13/10/25 ,  100.05 ,  100.11 ,  100.23 ,   99.97 ,  100.22 ,     145534 ,   1192
14/10/25 ,  100.07 ,  100.06 ,  100.26 ,  100.00 ,  100.05 ,      40823 ,    961
15/10/25 ,  100.15 ,  100.19 ,  100.24 ,  100.02 ,  100.07 ,      25758 ,    952
16/10/25 ,  100.21 ,  100.24 ,  100.42 ,  100.15 ,  100.42 ,      28854 ,   1215
17/10/25 ,  100.23 ,  100.23 ,  100.31 ,  100.07 ,  100.17 ,      48983 ,   1447
20/10/25 ,  100.28 ,  100.25 ,  100.43 ,  100.14 ,  100.43 ,      51562 ,    773
21/10/25 ,  100.24 ,  100.30 ,  100.43 ,  100.21 ,  100.43 ,      30201 ,   1028
22/10/25 ,  100.41 ,  100.39 ,  100.41 ,  100.25 ,  100.27 ,     107162 ,    555
23/10/25 ,  100.23 ,  100.13 ,  100.41 ,  100.04 ,  100.41 ,      66006 ,    717
24/10/25 ,  100.18 ,  100.17 ,  100.28 ,  100.09 ,  100.16 ,      40964 ,    784
27/10/25 ,  100.37 ,  100.32 ,  100.43 ,  100.22 ,  100.23 ,      67531 ,   1757
28/10/25 ,  100.39 ,  100.39 ,  100.58 ,  100.30 ,  100.48 ,      65456 ,    958
29/10/25 ,  100.40 ,  100.47 ,  100.66 ,  100.29 ,  100.29 ,      42061 ,   1796
30/10/25 ,  100.28 ,  100.28 ,  100.55 ,  100.20 ,  100.53 ,      36120 ,   1234
31/10/25 ,  100.48 ,  100.42 ,  100.60 ,  100.38 ,  100.39 ,      22211 ,    991
03/11/25 ,  100.45 ,  100.49 ,  100.98 ,  100.38 ,  100.78 ,      31037 ,   1139
04/11/25 ,  100.43 ,  100.52 ,  100.76 ,  100.40 ,  100.75 ,      41477 ,   1582
05/11/25 ,  100.49 ,  100.50 ,  100.63 ,  100.37 ,  100.51 ,     137898 ,   4036
06/11/25 ,  100.41 ,  100.48 ,  101.08 ,  100.40 ,  100.87 ,      79837 ,   1157
07/11/25 ,  100.66 ,  100.63 ,  100.72 ,  100.43 ,  100.53 ,      63208 ,   1806
10/11/25 ,  100.77 ,  100.81 ,  100.91 ,  100.58 ,  100.66 ,      63153 ,   1352
11/11/25 ,  101.10 ,  101.09 ,  101.22 ,  100.94 ,  101.22 ,      35271 ,   1205
12/11/25 ,  101.12 ,  101.16 ,  101.29 ,  101.02 ,  101.02 ,      70595 ,   1351
13/11/25 ,  101.08 ,  101.20 ,  101.46 ,  101.08 ,  101.45 ,      73496 ,   4065
14/11/25 ,  101.10 ,  101.08 ,  101.39 ,  101.01 ,  101.39 ,      58167 ,   1972
17/11/25 ,  101.14 ,  100.75 ,  101.18 ,  100.39 ,  100.60 ,     223071 ,   1785
18/11/25 ,  101.14 ,  101.11 ,  101.27 ,  100.98 ,  101.14 ,      52989 ,   1950
19/11/25 ,  101.20 ,  101.20 ,  101.26 ,  101.08 ,  101.12 ,      33279 ,   1477
21/11/25 ,  101.24 ,  101.28 ,  101.34 ,  101.24 ,  101.34 ,     201698 ,    663
24/11/25 ,  101.33 ,  101.38 ,  101.46 ,  101.24 ,  101.34 ,      85688 ,   1149
25/11/25 ,  101.46 ,  101.41 ,  101.62 ,  101.33 ,  101.62 ,      71906 ,   1740
26/11/25 ,  101.56 ,  101.52 ,  101.77 ,  101.41 ,  101.77 ,     100576 ,   4373
27/11/25 ,  101.56 ,  101.59 ,  102.24 ,  101.38 ,  101.38 ,      37590 ,   2144
28/11/25 ,  101.53 ,  101.57 ,  102.25 ,  101.49 ,  101.78 ,      38064 ,   1343
01/12/25 ,  101.57 ,  101.50 ,  101.76 ,  101.47 ,  101.76 ,     100973 ,   1352
02/12/25 ,  101.67 ,  101.64 ,  102.12 ,  101.57 ,  101.57 ,      66863 ,    985
03/12/25 ,  101.79 ,  101.76 ,  102.08 ,  101.68 ,  101.87 ,     295313 ,   1810
04/12/25 ,  101.85 ,  101.90 ,  102.13 ,  101.60 ,  102.13 ,      51524 ,    882
05/12/25 ,  101.51 ,  101.63 ,  102.13 ,  101.32 ,  101.97 ,     141731 ,   3201
08/12/25 ,  101.54 ,  101.56 ,  101.78 ,  101.51 ,  101.77 ,      66976 ,   2682
09/12/25 ,  101.45 ,  101.43 ,  102.01 ,  101.32 ,  101.54 ,     135147 ,   1640
10/12/25 ,  101.34 ,  101.32 ,  101.53 ,  101.23 ,  101.46 ,      72869 ,   1484
11/12/25 ,  101.50 ,  101.50 ,  101.57 ,  101.40 ,  101.42 ,      40550 ,   3505
12/12/25 ,  101.73 ,  101.72 ,  101.82 ,  101.50 ,  101.50 ,     109963 ,   2003
15/12/25 ,  101.83 ,  101.86 ,  101.98 ,  101.73 ,  101.98 ,      84738 ,   2201
16/12/25 ,  101.82 ,  101.83 ,  102.09 ,  101.75 ,  102.08 ,      45601 ,   1474
17/12/25 ,  101.56 ,  101.66 ,  102.28 ,  101.52 ,  101.85 ,      65532 ,   2669
18/12/25 ,  101.55 ,  101.62 ,  101.96 ,  101.48 ,  101.96 ,      47927 ,    950
19/12/25 ,  101.75 ,  101.77 ,  101.81 ,  101.54 ,  101.54 ,     155806 ,   3950
22/12/25 ,  101.80 ,  101.81 ,  101.90 ,  101.71 ,  101.75 ,      80761 ,   3076
23/12/25 ,  101.85 ,  101.86 ,  101.91 ,  101.70 ,  101.87 ,      84346 ,   1730
26/12/25 ,  102.17 ,  102.07 ,  102.25 ,  101.82 ,  101.94 ,     106365 ,   1999
29/12/25 ,  102.25 ,  102.27 ,  102.64 ,  102.18 ,  102.60 ,      65713 ,   1568
30/12/25 ,  102.36 ,  102.32 ,  103.15 ,  102.23 ,  102.25 ,      59776 ,   1037
02/01/26 ,  102.53 ,  102.47 ,  102.60 ,  102.38 ,  102.38 ,      52123 ,   6033
05/01/26 ,  102.55 ,  102.54 ,  102.69 ,  102.42 ,  102.69 ,      79944 ,   1497
06/01/26 ,  102.53 ,  102.61 ,  102.66 ,  102.48 ,  102.58 ,      73766 ,   1330
07/01/26 ,  102.56 ,  102.57 ,  102.63 ,  102.50 ,  102.59 ,      50228 ,   1668
08/01/26 ,  102.62 ,  102.63 ,  102.77 ,  102.56 ,  102.77 ,      31281 ,   1224
09/01/26 ,  102.50 ,  102.56 ,  102.63 ,  102.48 ,  102.63 ,      62871 ,   1057
12/01/26 ,  102.49 ,  102.47 ,  102.95 ,  102.43 ,  102.56 ,     204324 ,   1446
13/01/26 ,  102.38 ,  102.43 ,  102.50 ,  102.38 ,  102.50 ,     276148 ,   1112
14/01/26 ,  102.28 ,  102.31 ,  102.71 ,  102.14 ,  102.71 ,     121192 ,   1213
15/01/26 ,  102.03 ,  102.06 ,  102.16 ,  101.95 ,  102.16 ,      66271 ,   1258
16/01/26 ,  102.00 ,  101.98 ,  102.37 ,  101.92 ,  102.28 ,      71183 ,    968
19/01/26 ,  102.19 ,  102.13 ,  102.19 ,  102.01 ,  102.03 ,      77369 ,   1195
20/01/26 ,  102.13 ,  102.14 ,  102.19 ,  102.04 ,  102.12 ,      78173 ,   1480
21/01/26 ,  102.25 ,  102.30 ,  102.43 ,  102.16 ,  102.43 ,     106471 ,   1672
22/01/26 ,  102.40 ,  102.39 ,  102.54 ,  102.26 ,  102.54 ,      88040 ,   2555
23/01/26 ,  102.45 ,  102.40 ,  102.55 ,  102.34 ,  102.50 ,     225412 ,   2386
26/01/26 ,  102.54 ,  102.54 ,  102.59 ,  102.46 ,  102.59 ,      86166 ,   2695
27/01/26 ,  102.69 ,  102.69 ,  102.75 ,  102.58 ,  102.71 ,      85988 ,   1680
28/01/26 ,  102.88 ,  102.80 ,  102.89 ,  102.65 ,  102.72 ,     329659 ,   4104
29/01/26 ,  103.01 ,  103.01 ,  103.26 ,  102.88 ,  103.18 ,      52494 ,   1490
30/01/26 ,  103.08 ,  103.12 ,  103.98 ,  103.01 ,  103.96 ,      49221 ,   1028
02/02/26 ,  103.13 ,  103.14 ,  103.84 ,  103.06 ,  103.31 ,     113841 ,   1735
03/02/26 ,  103.23 ,  103.22 ,  103.27 ,  103.14 ,  103.21 ,      85380 ,   1527
04/02/26 ,  103.26 ,  103.31 ,  103.34 ,  103.19 ,  103.23 ,      52354 ,   1452
05/02/26 ,  103.29 ,  103.30 ,  103.59 ,  103.25 ,  103.44 ,      48371 ,   1000
06/02/26 ,  103.28 ,  103.33 ,  103.40 ,  103.28 ,  103.34 ,      87217 ,    908
09/02/26 ,  103.24 ,  103.28 ,  103.42 ,  103.24 ,  103.34 ,     263219 ,   1950
10/02/26 ,  103.23 ,  103.28 ,  103.47 ,  103.22 ,  103.47 ,      84735 ,   1178
11/02/26 ,  103.30 ,  103.42 ,  103.48 ,  103.28 ,  103.34 ,     550427 ,   1602
12/02/26 ,  103.49 ,  103.43 ,  103.51 ,  103.34 ,  103.51 ,      95411 ,   2466
13/02/26 ,  103.60 ,  103.72 ,  103.87 ,  103.49 ,  103.49 ,      87605 ,   2971
18/02/26 ,  103.76 ,  103.73 ,  104.00 ,  103.50 ,  103.60 ,      39246 ,    680
19/02/26 ,  103.71 ,  103.72 ,  104.14 ,  103.69 ,  103.93 ,     161180 ,   1191
20/02/26 ,  103.74 ,  103.77 ,  104.15 ,  103.73 ,  103.89 ,      83456 ,   1512
23/02/26 ,  103.89 ,  103.86 ,  103.92 ,  103.74 ,  103.90 ,      70606 ,   1101
24/02/26 ,  104.00 ,  103.97 ,  104.24 ,  103.84 ,  103.84 ,      82769 ,   1678
25/02/26 ,  104.05 ,  104.06 ,  104.14 ,  104.02 ,  104.09 ,      66045 ,   2067
26/02/26 ,  104.05 ,  104.06 ,  104.33 ,  103.98 ,  104.05 ,      76982 ,   1240
27/02/26 ,  104.18 ,  104.16 ,  104.44 ,  104.10 ,  104.11 ,     105950 ,   2883
02/03/26 ,  104.27 ,  104.28 ,  104.38 ,  104.14 ,  104.19 ,     147919 ,   3339
03/03/26 ,  104.18 ,  104.14 ,  104.31 ,  103.97 ,  104.26 ,     191098 ,   1220
04/03/26 ,  104.26 ,  104.27 ,  104.54 ,  104.22 ,  104.54 ,     123342 ,   1176
05/03/26 ,  104.01 ,  104.20 ,  104.37 ,  104.01 ,  104.35 ,     152694 ,   1426
06/03/26 ,  104.10 ,  104.11 ,  104.26 ,  104.01 ,  104.22 ,     106968 ,   1138