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

01/08/13 ,   70.97 ,   70.97 ,   70.97 ,   70.97 ,   70.97 ,     196219 ,     10
07/08/13 ,   79.76 ,   79.76 ,   79.76 ,   79.76 ,   79.76 ,         24 ,      1
22/08/13 ,   84.07 ,   84.07 ,   84.07 ,   84.07 ,   84.07 ,         49 ,      2
14/11/13 ,   73.19 ,   73.18 ,   73.19 ,   73.18 ,   73.19 ,        106 ,     10
08/01/14 ,   87.45 ,   87.45 ,   87.45 ,   87.45 ,   87.45 ,          2 ,      1
10/03/14 ,   88.77 ,   88.77 ,   88.77 ,   88.77 ,   88.77 ,          2 ,      1
11/03/14 ,   88.77 ,   88.77 ,   88.77 ,   88.77 ,   88.77 ,          2 ,      1
11/02/15 ,   78.53 ,   78.53 ,   78.53 ,   78.53 ,   78.53 ,         11 ,      3
13/02/15 ,   78.53 ,   78.53 ,   78.53 ,   78.53 ,   78.53 ,         11 ,      1
25/02/15 ,   78.45 ,   78.45 ,   78.45 ,   78.45 ,   78.45 ,          4 ,      1
14/04/15 ,   78.13 ,   78.13 ,   78.13 ,   78.13 ,   78.13 ,          6 ,      1
05/06/15 ,   77.97 ,   77.97 ,   77.97 ,   77.97 ,   77.97 ,         11 ,      1
10/06/15 ,   77.97 ,   77.97 ,   77.97 ,   77.97 ,   77.97 ,          4 ,      1
03/08/15 ,   78.88 ,   78.88 ,   78.88 ,   78.88 ,   78.88 ,         10 ,      1
07/10/15 ,   77.07 ,   77.07 ,   77.07 ,   77.07 ,   77.07 ,          2 ,      1
21/12/15 ,   69.02 ,   69.02 ,   69.02 ,   69.02 ,   69.02 ,         10 ,      2
22/12/15 ,   51.17 ,   51.17 ,   51.17 ,   51.17 ,   51.17 ,         21 ,      3
05/07/16 ,   53.71 ,   53.71 ,   53.71 ,   53.71 ,   53.71 ,         10 ,      1
07/11/16 ,   57.17 ,   57.17 ,   57.17 ,   57.17 ,   57.17 ,          1 ,      1
20/06/17 ,   73.96 ,   73.96 ,   73.96 ,   73.96 ,   73.96 ,         30 ,      5
26/06/17 ,   83.53 ,   81.83 ,   83.53 ,   80.84 ,   80.84 ,         14 ,      5
27/06/17 ,   83.53 ,   83.53 ,   83.53 ,   83.53 ,   83.53 ,         18 ,      2
30/06/17 ,   86.21 ,   85.32 ,   86.21 ,   83.53 ,   83.53 ,        122 ,      6
04/07/17 ,   96.93 ,   90.92 ,   96.93 ,   86.21 ,   86.21 ,         20 ,      5
05/07/17 ,   85.62 ,   86.07 ,   86.21 ,   85.62 ,   86.21 ,         42 ,      8
10/07/17 ,   86.21 ,   86.35 ,   94.24 ,   86.21 ,   94.24 ,         98 ,      3
11/07/17 ,   86.21 ,   86.19 ,   86.21 ,   85.62 ,   86.21 ,         46 ,      5
13/07/17 ,   86.21 ,   86.21 ,   86.21 ,   86.21 ,   86.21 ,          3 ,      1
14/07/17 ,   86.21 ,   86.21 ,   86.21 ,   86.21 ,   86.21 ,         16 ,      4
17/07/17 ,   86.21 ,   86.71 ,   91.57 ,   86.21 ,   91.57 ,         18 ,      3
19/07/17 ,   86.21 ,   86.21 ,   86.21 ,   86.21 ,   86.21 ,          5 ,      1
25/07/17 ,   86.90 ,   86.90 ,   86.90 ,   86.90 ,   86.90 ,         25 ,      3
27/07/17 ,   91.79 ,   87.00 ,   91.79 ,   86.90 ,   86.90 ,        187 ,      8
28/07/17 ,   86.90 ,   86.91 ,   86.95 ,   86.90 ,   86.90 ,        318 ,      9
31/07/17 ,   91.26 ,   88.87 ,   91.26 ,   88.00 ,   88.00 ,        189 ,      9
01/08/17 ,   97.74 ,   97.72 ,   97.74 ,   97.68 ,   97.68 ,         23 ,      2
02/08/17 ,  100.49 ,   98.06 ,  100.49 ,   97.74 ,   97.74 ,         18 ,      2
04/08/17 ,  100.50 ,  100.49 ,  100.50 ,  100.49 ,  100.49 ,          5 ,      2
08/08/17 ,  114.07 ,  114.07 ,  114.07 ,  114.07 ,  114.07 ,          3 ,      1
09/08/17 ,  108.10 ,  108.10 ,  108.10 ,  108.10 ,  108.10 ,         40 ,      2
15/08/17 ,  114.07 ,  114.07 ,  114.07 ,  114.07 ,  114.07 ,        136 ,      3
16/08/17 ,  115.19 ,  115.19 ,  115.19 ,  115.19 ,  115.19 ,         36 ,      3
22/08/17 ,  115.19 ,  115.19 ,  115.19 ,  115.19 ,  115.19 ,          5 ,      1
28/08/17 ,  115.69 ,  115.69 ,  115.69 ,  115.69 ,  115.69 ,         18 ,      2
31/08/17 ,  109.92 ,  109.92 ,  109.92 ,  109.92 ,  109.92 ,          1 ,      1
08/09/17 ,   97.20 ,   97.20 ,   97.20 ,   97.20 ,   97.20 ,          1 ,      1
12/09/17 ,  103.78 ,  103.78 ,  103.78 ,  103.78 ,  103.78 ,          5 ,      2
15/09/17 ,  100.94 ,  100.94 ,  100.94 ,  100.94 ,  100.94 ,          5 ,      1
21/09/17 ,  100.94 ,  100.94 ,  100.94 ,  100.94 ,  100.94 ,          1 ,      1
03/10/17 ,   97.45 ,   97.45 ,   97.45 ,   97.45 ,   97.45 ,         18 ,      3
09/10/17 ,  104.02 ,   98.92 ,  104.02 ,   98.59 ,   98.59 ,         58 ,      2
10/10/17 ,   99.64 ,  100.54 ,  104.02 ,   99.64 ,   99.65 ,        120 ,     11
18/10/17 ,  103.48 ,  103.48 ,  103.48 ,  103.48 ,  103.48 ,          5 ,      2
19/10/17 ,  103.48 ,  103.48 ,  103.48 ,  103.48 ,  103.48 ,          9 ,      1
20/10/17 ,  114.95 ,  115.39 ,  115.54 ,  114.95 ,  115.54 ,          7 ,      4
27/10/17 ,  115.27 ,  115.27 ,  115.27 ,  115.27 ,  115.27 ,          1 ,      1
03/11/17 ,   99.31 ,   99.31 ,   99.31 ,   99.31 ,   99.31 ,         27 ,      4
06/11/17 ,  100.45 ,  100.45 ,  100.46 ,  100.45 ,  100.46 ,         14 ,      3
07/11/17 ,   98.81 ,   98.81 ,   98.81 ,   98.81 ,   98.81 ,          9 ,      1
10/11/17 ,   95.56 ,   97.06 ,   97.64 ,   95.56 ,   97.64 ,         12 ,      2
13/11/17 ,   97.64 ,   97.64 ,   97.64 ,   97.64 ,   97.64 ,          1 ,      1
28/11/17 ,  115.99 ,  115.99 ,  115.99 ,  115.99 ,  115.99 ,          1 ,      1
30/11/17 ,  100.05 ,  109.02 ,  110.53 ,  100.05 ,  110.53 ,         12 ,      2
07/12/17 ,  100.05 ,  100.05 ,  100.08 ,  100.05 ,  100.08 ,         41 ,      3
11/12/17 ,  105.03 ,  105.02 ,  105.03 ,  105.02 ,  105.02 ,          3 ,      2
12/12/17 ,  105.04 ,  105.03 ,  105.04 ,  105.03 ,  105.03 ,          3 ,      2
18/12/17 ,  105.07 ,  105.18 ,  108.06 ,  105.03 ,  105.03 ,        198 ,      8
20/12/17 ,  111.38 ,  111.38 ,  111.38 ,  111.38 ,  111.38 ,          3 ,      1
21/12/17 ,  116.95 ,  116.77 ,  116.95 ,  116.42 ,  116.42 ,         12 ,      3
22/12/17 ,  121.40 ,  121.95 ,  121.97 ,  121.40 ,  121.97 ,         37 ,      4
26/12/17 ,  111.38 ,  111.38 ,  111.38 ,  111.38 ,  111.38 ,         23 ,      3
27/12/17 ,  121.91 ,  121.65 ,  121.91 ,  121.40 ,  121.91 ,         10 ,      3
02/01/18 ,  121.97 ,  120.31 ,  121.97 ,  119.73 ,  119.73 ,         26 ,      4
03/01/18 ,  121.99 ,  121.99 ,  121.99 ,  121.99 ,  121.99 ,          3 ,      1
04/01/18 ,  126.95 ,  124.74 ,  126.95 ,  121.99 ,  122.00 ,         43 ,     10
09/01/18 ,  110.31 ,  110.31 ,  110.31 ,  110.31 ,  110.31 ,          1 ,      1
10/01/18 ,  120.31 ,  122.30 ,  126.95 ,  119.73 ,  126.95 ,          5 ,      3
11/01/18 ,  122.50 ,  122.50 ,  122.51 ,  122.50 ,  122.51 ,          3 ,      2
12/01/18 ,  122.50 ,  122.50 ,  122.50 ,  122.50 ,  122.50 ,          3 ,      2
15/01/18 ,  122.50 ,  122.50 ,  122.50 ,  122.50 ,  122.50 ,          1 ,      1
16/01/18 ,  127.54 ,  123.26 ,  127.54 ,  116.95 ,  127.48 ,          8 ,      4
17/01/18 ,  133.66 ,  132.91 ,  133.66 ,  132.54 ,  132.54 ,         16 ,      4
18/01/18 ,  136.41 ,  134.04 ,  136.41 ,  133.66 ,  133.66 ,         48 ,      6
19/01/18 ,  133.66 ,  134.99 ,  136.42 ,  133.66 ,  136.42 ,          3 ,      2
15/02/18 ,  140.34 ,  140.34 ,  140.34 ,  140.34 ,  140.34 ,         12 ,      3
22/02/18 ,  145.82 ,  145.82 ,  145.82 ,  145.82 ,  145.82 ,          1 ,      1
23/02/18 ,  145.82 ,  145.82 ,  145.82 ,  145.82 ,  145.82 ,          1 ,      1
27/02/18 ,  140.18 ,  143.71 ,  150.30 ,  140.18 ,  150.30 ,         35 ,      4
06/03/18 ,  140.38 ,  140.38 ,  140.38 ,  140.38 ,  140.38 ,         26 ,      4
07/03/18 ,  137.54 ,  137.54 ,  137.54 ,  137.54 ,  137.54 ,          3 ,      2
09/03/18 ,  140.38 ,  140.38 ,  140.38 ,  140.38 ,  140.38 ,          1 ,      1
13/03/18 ,  137.57 ,  137.57 ,  137.57 ,  137.57 ,  137.57 ,          1 ,      1
14/03/18 ,  134.75 ,  134.75 ,  134.75 ,  134.75 ,  134.75 ,         10 ,      4
15/03/18 ,  138.95 ,  138.95 ,  138.95 ,  138.95 ,  138.95 ,          1 ,      1
19/03/18 ,  120.73 ,  132.59 ,  138.95 ,  120.73 ,  138.95 ,         19 ,      5
20/03/18 ,  134.75 ,  134.77 ,  135.88 ,  134.75 ,  134.75 ,         48 ,      5
21/03/18 ,  140.38 ,  140.38 ,  140.38 ,  140.38 ,  140.38 ,         14 ,      2
22/03/18 ,  140.09 ,  140.09 ,  140.09 ,  140.09 ,  140.09 ,         12 ,      3
23/03/18 ,  140.38 ,  140.38 ,  140.38 ,  140.38 ,  140.38 ,         31 ,      2
27/03/18 ,  134.75 ,  134.75 ,  134.75 ,  134.75 ,  134.75 ,          5 ,      3
29/03/18 ,  134.75 ,  134.75 ,  134.75 ,  134.75 ,  134.75 ,          5 ,      1
04/04/18 ,  141.33 ,  141.33 ,  141.33 ,  141.33 ,  141.33 ,         12 ,      2
10/04/18 ,  141.33 ,  146.01 ,  146.99 ,  141.33 ,  146.99 ,         10 ,      2
19/04/18 ,  148.70 ,  148.70 ,  148.70 ,  148.70 ,  148.70 ,         58 ,      3
20/04/18 ,  148.70 ,  148.70 ,  148.70 ,  148.70 ,  148.70 ,          7 ,      1
25/04/18 ,  148.70 ,  148.70 ,  148.70 ,  148.70 ,  148.70 ,          5 ,      1
27/04/18 ,  148.70 ,  148.70 ,  148.70 ,  148.70 ,  148.70 ,          3 ,      2
02/05/18 ,  149.22 ,  149.22 ,  149.22 ,  149.22 ,  149.22 ,         17 ,      2
03/05/18 ,  130.51 ,  134.32 ,  141.86 ,  130.51 ,  141.86 ,          5 ,      2
04/05/18 ,  141.86 ,  141.86 ,  141.86 ,  141.86 ,  141.86 ,          1 ,      1
07/05/18 ,  141.86 ,  141.86 ,  141.86 ,  141.86 ,  141.86 ,          1 ,      1
08/05/18 ,  141.86 ,  141.86 ,  141.86 ,  141.86 ,  141.86 ,          6 ,      2
24/05/18 ,  141.86 ,  143.37 ,  144.19 ,  141.86 ,  144.19 ,          5 ,      3
25/05/18 ,  143.00 ,  143.00 ,  143.00 ,  143.00 ,  143.00 ,          1 ,      1
01/06/18 ,  142.45 ,  142.45 ,  142.45 ,  142.45 ,  142.45 ,         35 ,      7
05/06/18 ,  143.00 ,  143.00 ,  143.00 ,  143.00 ,  143.00 ,          1 ,      1
13/06/18 ,  131.06 ,  131.06 ,  131.06 ,  131.06 ,  131.06 ,          1 ,      1
14/06/18 ,  148.10 ,  142.82 ,  148.10 ,  140.12 ,  140.12 ,          5 ,      2
15/06/18 ,  148.08 ,  148.08 ,  148.08 ,  148.08 ,  148.08 ,          1 ,      1
19/06/18 ,  147.55 ,  147.55 ,  147.55 ,  147.55 ,  147.55 ,          1 ,      1
28/06/18 ,  147.00 ,  147.00 ,  147.00 ,  147.00 ,  147.00 ,          1 ,      1
02/07/18 ,  147.00 ,  147.00 ,  147.00 ,  147.00 ,  147.00 ,          3 ,      1
03/07/18 ,  150.47 ,  150.47 ,  150.47 ,  150.47 ,  150.47 ,          1 ,      1
04/07/18 ,  150.47 ,  150.47 ,  150.48 ,  150.47 ,  150.48 ,         19 ,      3
12/07/18 ,  150.44 ,  141.31 ,  150.44 ,  132.17 ,  132.17 ,          3 ,      2
17/07/18 ,  150.47 ,  150.47 ,  150.47 ,  150.47 ,  150.47 ,          1 ,      1
18/07/18 ,  150.47 ,  150.47 ,  150.55 ,  150.47 ,  150.47 ,         40 ,      3
19/07/18 ,  150.47 ,  150.47 ,  150.47 ,  150.47 ,  150.47 ,         34 ,      1
20/07/18 ,  150.47 ,  150.47 ,  150.47 ,  150.47 ,  150.47 ,          8 ,      1
27/07/18 ,  149.32 ,  149.58 ,  151.03 ,  149.32 ,  149.32 ,         12 ,      3
01/08/18 ,  150.55 ,  150.55 ,  150.55 ,  150.55 ,  150.55 ,          8 ,      1
02/08/18 ,  151.71 ,  151.71 ,  151.71 ,  151.71 ,  151.71 ,          6 ,      1
13/08/18 ,  151.71 ,  151.71 ,  151.71 ,  151.71 ,  151.71 ,          8 ,      2
14/08/18 ,  146.53 ,  147.91 ,  149.38 ,  146.53 ,  149.38 ,          3 ,      2
15/08/18 ,  146.53 ,  146.53 ,  146.53 ,  146.53 ,  146.53 ,          1 ,      1
27/08/18 ,  149.38 ,  149.38 ,  149.38 ,  149.38 ,  149.38 ,          8 ,      1
05/09/18 ,  150.13 ,  150.13 ,  150.13 ,  150.13 ,  150.13 ,          3 ,      1
13/09/18 ,  141.49 ,  143.36 ,  144.32 ,  141.49 ,  144.32 ,          5 ,      2
24/09/18 ,  141.49 ,  141.49 ,  141.49 ,  141.49 ,  141.49 ,          5 ,      1
27/09/18 ,  141.49 ,  141.49 ,  141.49 ,  141.49 ,  141.49 ,          5 ,      1
05/10/18 ,  142.03 ,  142.03 ,  142.03 ,  142.03 ,  142.03 ,          1 ,      1
11/10/18 ,  144.97 ,  144.97 ,  144.97 ,  144.97 ,  144.97 ,          1 ,      1
16/10/18 ,  142.03 ,  142.03 ,  142.03 ,  142.03 ,  142.03 ,          1 ,      1
17/10/18 ,  142.03 ,  142.03 ,  142.03 ,  142.03 ,  142.03 ,          3 ,      1
18/10/18 ,  142.03 ,  141.99 ,  142.03 ,  141.87 ,  141.87 ,          6 ,      3
25/10/18 ,  145.52 ,  143.68 ,  146.10 ,  142.03 ,  142.03 ,          8 ,      5
30/10/18 ,  141.87 ,  141.87 ,  141.87 ,  141.87 ,  141.87 ,          1 ,      1
07/11/18 ,  145.77 ,  145.77 ,  145.77 ,  145.77 ,  145.77 ,         10 ,      5
12/11/18 ,  142.83 ,  142.60 ,  142.83 ,  140.51 ,  142.83 ,         63 ,     10
13/11/18 ,  128.24 ,  129.13 ,  139.88 ,  128.24 ,  139.88 ,        408 ,     21
14/11/18 ,  128.24 ,  131.54 ,  139.88 ,  128.24 ,  139.88 ,        205 ,      8
16/11/18 ,  128.24 ,  128.23 ,  128.24 ,  128.23 ,  128.23 ,         42 ,      8
19/11/18 ,  128.24 ,  128.24 ,  128.24 ,  128.24 ,  128.24 ,         27 ,      5
21/11/18 ,  128.24 ,  128.24 ,  128.24 ,  128.24 ,  128.24 ,        133 ,     17
22/11/18 ,  128.24 ,  128.23 ,  128.24 ,  128.23 ,  128.24 ,        104 ,     10
23/11/18 ,  128.24 ,  128.24 ,  128.24 ,  128.24 ,  128.24 ,         13 ,      3
27/11/18 ,  128.24 ,  127.09 ,  128.24 ,  123.64 ,  123.64 ,          6 ,      4
03/12/18 ,  143.70 ,  143.70 ,  143.70 ,  143.70 ,  143.70 ,          6 ,      2
04/12/18 ,  143.70 ,  146.30 ,  146.68 ,  143.70 ,  146.68 ,         20 ,      4
05/12/18 ,  129.03 ,  133.87 ,  140.77 ,  129.03 ,  140.73 ,         28 ,      6
06/12/18 ,  129.03 ,  131.14 ,  134.90 ,  129.03 ,  134.90 ,         28 ,      8
07/12/18 ,  129.03 ,  129.03 ,  129.03 ,  129.03 ,  129.03 ,         42 ,      7
10/12/18 ,  129.03 ,  129.03 ,  129.03 ,  129.03 ,  129.03 ,         23 ,      4
12/12/18 ,  126.72 ,  126.72 ,  126.72 ,  126.72 ,  126.72 ,         40 ,      9
13/12/18 ,  126.72 ,  126.72 ,  126.72 ,  126.72 ,  126.72 ,          1 ,      1
14/12/18 ,  123.14 ,  125.92 ,  126.72 ,  123.14 ,  126.72 ,         20 ,      6
17/12/18 ,  117.32 ,  117.32 ,  117.38 ,  117.32 ,  117.38 ,        417 ,     29
18/12/18 ,  117.32 ,  117.32 ,  117.32 ,  117.32 ,  117.32 ,         16 ,      6
19/12/18 ,  114.38 ,  113.95 ,  117.32 ,  111.45 ,  117.32 ,        450 ,     26
20/12/18 ,  113.79 ,  114.15 ,  114.38 ,  113.79 ,  114.38 ,        929 ,     28
21/12/18 ,  112.63 ,  113.90 ,  114.38 ,  112.63 ,  114.38 ,       1147 ,     17
26/12/18 ,  110.87 ,  111.68 ,  113.20 ,  110.87 ,  112.63 ,       2718 ,     42
27/12/18 ,  111.45 ,  111.61 ,  112.63 ,  108.69 ,  111.45 ,       2863 ,     37
28/12/18 ,  111.74 ,  111.78 ,  114.38 ,  109.63 ,  114.37 ,       7224 ,     84
02/01/19 ,  112.20 ,  113.81 ,  115.19 ,  112.20 ,  115.19 ,       2848 ,     47
03/01/19 ,  112.20 ,  112.22 ,  113.69 ,  111.96 ,  112.32 ,       6647 ,     97
04/01/19 ,  112.20 ,  112.22 ,  112.81 ,  112.20 ,  112.20 ,      19519 ,    224
07/01/19 ,  112.20 ,  112.21 ,  112.81 ,  112.20 ,  112.81 ,      24452 ,    350
08/01/19 ,  112.20 ,  112.20 ,  112.31 ,  112.18 ,  112.20 ,      16239 ,    182
09/01/19 ,  112.20 ,  112.20 ,  112.31 ,  112.20 ,  112.20 ,      15567 ,    229
10/01/19 ,  112.20 ,  112.27 ,  113.38 ,  111.65 ,  112.21 ,      30550 ,    306
11/01/19 ,  112.20 ,  112.21 ,  112.49 ,  112.18 ,  112.20 ,       9927 ,    151
14/01/19 ,  113.11 ,  112.37 ,  113.38 ,  112.20 ,  112.56 ,      31495 ,    358
15/01/19 ,  115.50 ,  114.34 ,  115.50 ,  112.81 ,  113.11 ,       6884 ,    114
16/01/19 ,  116.63 ,  116.20 ,  116.63 ,  115.50 ,  115.50 ,       4042 ,     62
17/01/19 ,  117.54 ,  117.12 ,  117.54 ,  116.63 ,  116.63 ,       2454 ,     44
18/01/19 ,  118.07 ,  117.74 ,  118.07 ,  117.30 ,  117.54 ,       1880 ,     31
21/01/19 ,  115.19 ,  115.50 ,  118.07 ,  115.12 ,  118.07 ,       9327 ,    120
22/01/19 ,  112.20 ,  112.63 ,  117.42 ,  112.20 ,  117.42 ,      35547 ,    287
23/01/19 ,  113.69 ,  113.57 ,  114.57 ,  112.56 ,  114.06 ,       3011 ,    118
24/01/19 ,  114.56 ,  114.32 ,  114.56 ,  113.38 ,  113.38 ,       1262 ,     40
28/01/19 ,  112.79 ,  112.34 ,  115.19 ,  112.20 ,  114.30 ,      28059 ,    438
29/01/19 ,  113.26 ,  112.76 ,  113.33 ,  112.28 ,  112.28 ,       3257 ,     76
30/01/19 ,  112.20 ,  112.26 ,  113.98 ,  112.20 ,  112.53 ,      74194 ,    285
31/01/19 ,  113.98 ,  113.42 ,  113.98 ,  112.49 ,  112.49 ,       3247 ,     92
01/02/19 ,  114.95 ,  115.50 ,  116.08 ,  114.65 ,  114.87 ,       1522 ,     42
04/02/19 ,  114.95 ,  115.37 ,  115.65 ,  114.38 ,  114.95 ,       2603 ,     60
05/02/19 ,  113.78 ,  114.28 ,  115.52 ,  113.78 ,  114.94 ,       6515 ,    118
06/02/19 ,  113.18 ,  113.19 ,  114.37 ,  113.13 ,  114.37 ,      52505 ,    624
07/02/19 ,  113.18 ,  113.18 ,  113.36 ,  113.07 ,  113.36 ,       8638 ,    205
08/02/19 ,  113.13 ,  113.18 ,  113.18 ,  113.13 ,  113.18 ,      13030 ,    176
11/02/19 ,  113.18 ,  113.19 ,  113.47 ,  113.18 ,  113.18 ,      10347 ,    149
12/02/19 ,  113.18 ,  113.18 ,  113.34 ,  113.18 ,  113.34 ,       8140 ,    120
13/02/19 ,  113.17 ,  113.18 ,  113.18 ,  113.17 ,  113.18 ,       7286 ,     99
14/02/19 ,  113.15 ,  113.18 ,  113.18 ,  113.15 ,  113.18 ,       9606 ,    122
15/02/19 ,  113.18 ,  113.18 ,  113.18 ,  113.18 ,  113.18 ,       9036 ,    131
18/02/19 ,  113.18 ,  113.18 ,  113.18 ,  113.18 ,  113.18 ,      14110 ,    176
19/02/19 ,  113.18 ,  113.19 ,  113.35 ,  113.18 ,  113.18 ,      10512 ,    125
20/02/19 ,  113.35 ,  113.21 ,  113.78 ,  113.18 ,  113.34 ,      10871 ,    165
21/02/19 ,  113.18 ,  113.18 ,  113.35 ,  113.14 ,  113.35 ,       8502 ,    126
22/02/19 ,  113.18 ,  113.21 ,  113.46 ,  113.18 ,  113.34 ,       7297 ,     72
25/02/19 ,  113.38 ,  113.20 ,  113.41 ,  112.60 ,  113.31 ,       3851 ,     81
26/02/19 ,  113.47 ,  113.45 ,  113.47 ,  113.37 ,  113.38 ,       2397 ,     49
27/02/19 ,  113.61 ,  113.56 ,  113.61 ,  113.38 ,  113.47 ,        946 ,     42
28/02/19 ,  113.20 ,  113.50 ,  113.61 ,  113.18 ,  113.61 ,      13319 ,    134
01/03/19 ,  113.65 ,  113.53 ,  113.94 ,  113.20 ,  113.20 ,       2795 ,     81
06/03/19 ,  113.78 ,  113.77 ,  114.05 ,  113.47 ,  113.78 ,       1522 ,     65
07/03/19 ,  113.78 ,  113.78 ,  114.03 ,  113.74 ,  114.03 ,       4909 ,     91
08/03/19 ,  113.78 ,  113.77 ,  113.78 ,  113.73 ,  113.78 ,       2301 ,     63
11/03/19 ,  114.01 ,  113.80 ,  114.01 ,  113.76 ,  113.78 ,       2045 ,     63
12/03/19 ,  114.01 ,  114.00 ,  114.01 ,  113.98 ,  114.01 ,        380 ,     26
13/03/19 ,  114.01 ,  113.99 ,  114.01 ,  113.88 ,  114.01 ,        360 ,     26
14/03/19 ,  114.23 ,  114.07 ,  114.23 ,  113.99 ,  113.99 ,        668 ,     26
15/03/19 ,  114.12 ,  113.96 ,  114.23 ,  113.78 ,  114.23 ,       2862 ,     70
18/03/19 ,  114.38 ,  114.30 ,  114.38 ,  113.88 ,  114.21 ,       1619 ,     58
19/03/19 ,  114.49 ,  114.40 ,  114.49 ,  114.34 ,  114.37 ,       1985 ,     63
20/03/19 ,  114.51 ,  114.47 ,  114.52 ,  114.38 ,  114.52 ,        577 ,     43
21/03/19 ,  114.52 ,  114.47 ,  114.52 ,  114.35 ,  114.52 ,       1380 ,     46
22/03/19 ,  114.06 ,  114.12 ,  114.42 ,  114.06 ,  114.35 ,       1055 ,     49
25/03/19 ,  114.47 ,  114.35 ,  114.47 ,  114.06 ,  114.47 ,        697 ,     29
26/03/19 ,  114.65 ,  114.44 ,  114.65 ,  114.14 ,  114.47 ,       1098 ,     38
27/03/19 ,  114.69 ,  114.66 ,  114.87 ,  114.65 ,  114.65 ,        895 ,     17
28/03/19 ,  114.95 ,  114.82 ,  114.95 ,  114.41 ,  114.92 ,        873 ,     44
29/03/19 ,  114.95 ,  114.91 ,  114.95 ,  114.47 ,  114.94 ,       3447 ,     49
01/04/19 ,  114.43 ,  114.01 ,  114.49 ,  113.54 ,  114.12 ,       3476 ,    146
02/04/19 ,  114.38 ,  113.85 ,  114.49 ,  113.52 ,  114.49 ,       6512 ,    108
03/04/19 ,  114.12 ,  114.34 ,  114.71 ,  113.65 ,  113.65 ,       1624 ,     59
04/04/19 ,  114.13 ,  114.66 ,  114.82 ,  114.13 ,  114.60 ,       1015 ,     45
05/04/19 ,  114.94 ,  114.56 ,  114.94 ,  114.17 ,  114.63 ,        987 ,     40
08/04/19 ,  114.32 ,  114.52 ,  115.04 ,  114.23 ,  114.71 ,        174 ,     18
09/04/19 ,  114.46 ,  114.32 ,  114.64 ,  114.16 ,  114.34 ,        597 ,     31
10/04/19 ,  114.09 ,  114.15 ,  114.46 ,  114.07 ,  114.17 ,       1127 ,     65
11/04/19 ,  114.09 ,  114.15 ,  114.44 ,  114.07 ,  114.44 ,        765 ,     39
12/04/19 ,  114.07 ,  114.08 ,  114.33 ,  114.07 ,  114.12 ,       1794 ,     59
15/04/19 ,  114.07 ,  114.07 ,  114.12 ,  114.07 ,  114.07 ,       1756 ,     57
16/04/19 ,  114.00 ,  114.11 ,  114.36 ,  113.89 ,  114.11 ,       2155 ,     48
17/04/19 ,  114.03 ,  114.07 ,  114.12 ,  114.03 ,  114.12 ,        572 ,     24
18/04/19 ,  114.00 ,  113.74 ,  114.12 ,  112.94 ,  114.00 ,       3160 ,     82
22/04/19 ,  114.01 ,  113.89 ,  114.09 ,  113.52 ,  114.09 ,        481 ,     33
23/04/19 ,  113.21 ,  113.18 ,  114.10 ,  112.33 ,  114.07 ,       4806 ,    147
24/04/19 ,  112.68 ,  113.36 ,  114.09 ,  112.68 ,  114.09 ,       2014 ,     69
25/04/19 ,  113.23 ,  113.05 ,  113.23 ,  112.94 ,  112.94 ,        882 ,     43
26/04/19 ,  113.01 ,  113.18 ,  113.51 ,  113.01 ,  113.38 ,       1970 ,     55
29/04/19 ,  112.94 ,  113.03 ,  113.45 ,  112.94 ,  113.09 ,       1150 ,     46
30/04/19 ,  113.23 ,  113.50 ,  113.84 ,  113.23 ,  113.42 ,       1426 ,     38
02/05/19 ,  113.51 ,  114.02 ,  114.71 ,  113.51 ,  113.83 ,       1662 ,     81
03/05/19 ,  113.26 ,  113.43 ,  114.21 ,  113.01 ,  113.88 ,       1578 ,     75
06/05/19 ,  112.08 ,  112.53 ,  113.46 ,  111.81 ,  113.46 ,       3837 ,    177
07/05/19 ,  112.01 ,  112.10 ,  112.63 ,  111.83 ,  112.60 ,       2054 ,     90
08/05/19 ,  112.28 ,  112.32 ,  112.53 ,  112.01 ,  112.01 ,       1938 ,     61
09/05/19 ,  112.08 ,  112.01 ,  112.63 ,  111.69 ,  112.33 ,       4301 ,    123
10/05/19 ,  112.08 ,  112.15 ,  112.60 ,  111.71 ,  111.78 ,       2733 ,    108
13/05/19 ,  111.71 ,  111.86 ,  112.08 ,  111.68 ,  111.71 ,       1693 ,     71
14/05/19 ,  110.53 ,  110.99 ,  111.69 ,  110.53 ,  111.69 ,       2813 ,    119
15/05/19 ,  110.70 ,  110.54 ,  110.98 ,  110.49 ,  110.53 ,       1816 ,     85
16/05/19 ,  110.39 ,  110.65 ,  111.25 ,  110.39 ,  110.88 ,       2258 ,     90
17/05/19 ,  110.29 ,  110.61 ,  110.96 ,  110.23 ,  110.96 ,       1386 ,     69
20/05/19 ,  110.77 ,  110.75 ,  110.77 ,  110.37 ,  110.37 ,       1476 ,     35
21/05/19 ,  111.25 ,  111.01 ,  111.25 ,  110.91 ,  110.93 ,        813 ,     22
22/05/19 ,  110.72 ,  110.88 ,  111.12 ,  110.70 ,  111.12 ,       3692 ,     60
23/05/19 ,  110.83 ,  110.77 ,  111.12 ,  110.53 ,  111.12 ,       2245 ,     68
24/05/19 ,  110.83 ,  110.86 ,  111.44 ,  110.82 ,  110.83 ,       2780 ,     62
27/05/19 ,  110.53 ,  110.61 ,  110.83 ,  110.53 ,  110.83 ,       1766 ,     72
28/05/19 ,  110.12 ,  110.51 ,  111.03 ,  110.12 ,  110.46 ,       5998 ,    102
29/05/19 ,  109.61 ,  110.10 ,  110.24 ,  109.61 ,  110.14 ,       5468 ,    177
30/05/19 ,  109.61 ,  109.83 ,  109.90 ,  109.33 ,  109.66 ,       4986 ,     77
31/05/19 ,  109.60 ,  109.60 ,  109.90 ,  109.33 ,  109.61 ,       5097 ,    158
03/06/19 ,  110.03 ,  110.12 ,  110.31 ,  109.60 ,  109.60 ,       2620 ,     73
04/06/19 ,  109.89 ,  109.90 ,  110.33 ,  109.66 ,  110.03 ,       3589 ,     67
05/06/19 ,  109.89 ,  109.89 ,  110.03 ,  109.85 ,  109.89 ,       2813 ,     53
06/06/19 ,  109.32 ,  109.77 ,  110.20 ,  109.32 ,  110.03 ,       4602 ,    118
07/06/19 ,  109.66 ,  109.61 ,  109.89 ,  109.36 ,  109.61 ,       3956 ,    113
10/06/19 ,  109.31 ,  109.56 ,  109.88 ,  109.31 ,  109.66 ,       6234 ,    151
11/06/19 ,  108.79 ,  109.19 ,  109.49 ,  108.79 ,  109.31 ,       5526 ,    150
12/06/19 ,  108.83 ,  109.13 ,  109.31 ,  108.83 ,  109.31 ,       1981 ,     74
13/06/19 ,  107.58 ,  108.85 ,  109.31 ,  107.47 ,  108.94 ,       5370 ,    198
14/06/19 ,  108.08 ,  107.67 ,  108.39 ,  107.42 ,  107.54 ,       4940 ,    171
17/06/19 ,  108.70 ,  108.76 ,  109.29 ,  108.39 ,  108.39 ,        820 ,     47
18/06/19 ,  108.39 ,  108.83 ,  109.83 ,  108.27 ,  108.70 ,       4608 ,    133
19/06/19 ,  108.34 ,  108.56 ,  108.79 ,  108.33 ,  108.39 ,       3267 ,    111
21/06/19 ,  108.08 ,  108.42 ,  108.79 ,  108.08 ,  108.35 ,       4808 ,    158
24/06/19 ,  105.34 ,  105.31 ,  105.92 ,  104.42 ,  104.72 ,      38742 ,    626
25/06/19 ,  107.30 ,  107.27 ,  107.30 ,  105.30 ,  105.31 ,    1639621 ,    321
26/06/19 ,  111.65 ,  110.97 ,  111.70 ,  110.52 ,  110.80 ,       7900 ,    234
27/06/19 ,  113.65 ,  112.74 ,  113.65 ,  111.64 ,  111.65 ,       5463 ,    185
28/06/19 ,  113.99 ,  113.90 ,  114.11 ,  113.52 ,  113.52 ,       2113 ,     82
01/07/19 ,  115.98 ,  116.46 ,  116.63 ,  115.98 ,  116.61 ,       3560 ,    101
02/07/19 ,  116.39 ,  116.29 ,  116.48 ,  115.98 ,  116.02 ,       1367 ,     70
03/07/19 ,  116.01 ,  115.56 ,  116.43 ,  114.80 ,  116.39 ,       2990 ,     80
04/07/19 ,  115.40 ,  115.45 ,  115.65 ,  114.79 ,  114.79 ,       1561 ,     74
05/07/19 ,  115.56 ,  115.55 ,  115.99 ,  115.25 ,  115.99 ,       1560 ,     82
08/07/19 ,  115.30 ,  115.44 ,  115.80 ,  115.11 ,  115.25 ,       2064 ,    106
10/07/19 ,  115.21 ,  114.82 ,  115.25 ,  114.66 ,  115.11 ,       3157 ,    138
11/07/19 ,  115.21 ,  115.00 ,  115.22 ,  114.75 ,  115.21 ,       4214 ,    144
12/07/19 ,  114.78 ,  114.84 ,  115.21 ,  114.66 ,  115.21 ,       4055 ,    184
15/07/19 ,  114.50 ,  114.64 ,  115.02 ,  114.19 ,  114.75 ,       2451 ,    118
16/07/19 ,  114.50 ,  114.50 ,  114.75 ,  114.28 ,  114.50 ,       1876 ,     71
17/07/19 ,  114.19 ,  114.24 ,  114.50 ,  114.17 ,  114.50 ,       2348 ,    115
18/07/19 ,  113.58 ,  113.84 ,  114.47 ,  113.53 ,  114.27 ,       3523 ,    145
19/07/19 ,  112.31 ,  112.59 ,  113.58 ,  112.11 ,  113.58 ,       9364 ,    203
22/07/19 ,  112.97 ,  112.26 ,  112.97 ,  112.08 ,  112.31 ,       3470 ,     47
23/07/19 ,  112.55 ,  112.64 ,  112.97 ,  112.31 ,  112.97 ,       6777 ,     74
24/07/19 ,  112.78 ,  112.58 ,  112.97 ,  112.08 ,  112.55 ,       6579 ,    112
25/07/19 ,  112.65 ,  112.73 ,  112.97 ,  112.31 ,  112.31 ,       1633 ,     65
26/07/19 ,  112.65 ,  112.64 ,  112.91 ,  112.31 ,  112.65 ,      50309 ,    318
29/07/19 ,  113.27 ,  112.88 ,  113.27 ,  112.60 ,  112.65 ,       2754 ,     71
30/07/19 ,  112.91 ,  112.72 ,  113.27 ,  112.71 ,  113.27 ,     178610 ,    158
31/07/19 ,  112.97 ,  112.95 ,  113.24 ,  112.72 ,  113.24 ,       1799 ,     56
01/08/19 ,  112.86 ,  112.99 ,  113.36 ,  112.63 ,  112.94 ,       3449 ,     84
02/08/19 ,  113.08 ,  112.91 ,  113.08 ,  112.29 ,  112.94 ,       1988 ,     73
05/08/19 ,  112.90 ,  112.91 ,  113.23 ,  112.34 ,  113.23 ,       2033 ,     71
06/08/19 ,  112.63 ,  112.64 ,  113.08 ,  112.36 ,  112.93 ,       4871 ,     72
07/08/19 ,  112.63 ,  112.69 ,  112.94 ,  112.36 ,  112.63 ,       1612 ,     69
08/08/19 ,  112.50 ,  112.32 ,  112.63 ,  112.02 ,  112.63 ,      12579 ,    251
09/08/19 ,  112.20 ,  112.29 ,  112.50 ,  112.20 ,  112.50 ,       5150 ,     88
12/08/19 ,  112.17 ,  112.19 ,  112.38 ,  112.17 ,  112.20 ,       2127 ,     74
13/08/19 ,  112.94 ,  112.50 ,  112.94 ,  112.20 ,  112.32 ,       1248 ,     37
14/08/19 ,  112.27 ,  112.36 ,  112.94 ,  112.26 ,  112.94 ,       1167 ,     41
15/08/19 ,  112.07 ,  112.31 ,  112.64 ,  112.06 ,  112.29 ,       6714 ,     68
16/08/19 ,  112.27 ,  112.37 ,  112.63 ,  112.06 ,  112.34 ,      45170 ,     79
19/08/19 ,  112.63 ,  112.42 ,  112.63 ,  112.22 ,  112.22 ,       1985 ,     43
20/08/19 ,  112.63 ,  112.52 ,  112.63 ,  112.34 ,  112.61 ,      61777 ,     40
21/08/19 ,  112.57 ,  112.48 ,  112.63 ,  112.41 ,  112.63 ,        200 ,     20
22/08/19 ,  112.45 ,  112.41 ,  112.59 ,  112.41 ,  112.59 ,       8912 ,     34
23/08/19 ,  112.45 ,  112.33 ,  112.63 ,  112.26 ,  112.26 ,       2467 ,     59
26/08/19 ,  112.30 ,  112.43 ,  112.63 ,  112.26 ,  112.58 ,       2042 ,     51
27/08/19 ,  112.41 ,  112.52 ,  112.58 ,  112.41 ,  112.55 ,        577 ,     21
28/08/19 ,  112.26 ,  112.36 ,  112.63 ,  112.20 ,  112.63 ,        961 ,     39
29/08/19 ,  112.26 ,  112.26 ,  112.26 ,  112.09 ,  112.26 ,        922 ,     32
30/08/19 ,  112.26 ,  112.26 ,  112.26 ,  112.21 ,  112.26 ,       2705 ,     70
02/09/19 ,  112.09 ,  112.08 ,  112.63 ,  111.87 ,  112.26 ,       1559 ,     73
03/09/19 ,  112.45 ,  111.92 ,  112.48 ,  111.87 ,  112.09 ,       1826 ,     44
04/09/19 ,  112.64 ,  112.44 ,  112.64 ,  112.13 ,  112.44 ,       1734 ,     47
05/09/19 ,  112.63 ,  112.59 ,  112.64 ,  112.36 ,  112.41 ,       1274 ,     34
06/09/19 ,  112.39 ,  112.10 ,  112.64 ,  112.08 ,  112.64 ,      18457 ,    148
09/09/19 ,  113.88 ,  113.89 ,  116.98 ,  113.05 ,  113.05 ,      13095 ,    302
10/09/19 ,  113.89 ,  114.33 ,  114.79 ,  113.88 ,  114.20 ,       3763 ,    116
11/09/19 ,  113.88 ,  114.03 ,  114.50 ,  113.88 ,  114.49 ,       2949 ,     65
12/09/19 ,  114.20 ,  114.12 ,  114.20 ,  113.88 ,  113.88 ,       3317 ,     57
13/09/19 ,  114.51 ,  114.14 ,  114.51 ,  113.77 ,  114.19 ,       2628 ,     65
16/09/19 ,  113.79 ,  114.07 ,  114.51 ,  113.77 ,  114.51 ,       2047 ,     62
17/09/19 ,  113.79 ,  113.91 ,  114.37 ,  113.78 ,  113.88 ,       3319 ,     96
18/09/19 ,  113.82 ,  113.85 ,  113.88 ,  113.78 ,  113.88 ,       2820 ,     71
19/09/19 ,  114.00 ,  113.91 ,  114.36 ,  113.77 ,  113.82 ,       1644 ,     43
20/09/19 ,  113.78 ,  113.78 ,  114.00 ,  113.59 ,  114.00 ,       2392 ,     46
23/09/19 ,  113.58 ,  113.74 ,  114.37 ,  113.50 ,  113.78 ,       8666 ,    176
24/09/19 ,  113.12 ,  113.36 ,  114.03 ,  113.01 ,  114.03 ,      31349 ,    139
25/09/19 ,  113.04 ,  113.00 ,  113.62 ,  112.96 ,  113.13 ,      10340 ,     47
26/09/19 ,  112.90 ,  112.72 ,  113.46 ,  112.64 ,  113.21 ,      10110 ,     66
27/09/19 ,  113.88 ,  113.65 ,  113.88 ,  113.04 ,  113.88 ,        807 ,     32
30/09/19 ,  113.79 ,  113.26 ,  113.88 ,  113.04 ,  113.88 ,       2400 ,     73
01/10/19 ,  114.65 ,  113.98 ,  115.34 ,  113.46 ,  114.28 ,      38446 ,    106
02/10/19 ,  114.52 ,  113.95 ,  115.28 ,  113.91 ,  114.69 ,      34811 ,    133
03/10/19 ,  114.48 ,  114.50 ,  114.56 ,  114.22 ,  114.56 ,       1632 ,     83
04/10/19 ,  114.68 ,  114.65 ,  114.68 ,  114.44 ,  114.52 ,       9150 ,    135
07/10/19 ,  114.56 ,  114.64 ,  114.68 ,  114.53 ,  114.67 ,       3629 ,     68
08/10/19 ,  114.68 ,  114.67 ,  114.68 ,  114.64 ,  114.68 ,       2987 ,     70
09/10/19 ,  114.68 ,  114.63 ,  114.68 ,  114.56 ,  114.66 ,       3096 ,    116
10/10/19 ,  115.84 ,  115.14 ,  115.92 ,  114.68 ,  114.68 ,       4060 ,    101
11/10/19 ,  114.63 ,  114.63 ,  115.65 ,  114.58 ,  115.65 ,      14675 ,    305
14/10/19 ,  113.46 ,  114.02 ,  114.68 ,  113.46 ,  114.68 ,      14152 ,    272
15/10/19 ,  114.66 ,  114.69 ,  115.01 ,  114.13 ,  114.13 ,       8297 ,     66
16/10/19 ,  114.68 ,  114.53 ,  114.68 ,  114.07 ,  114.66 ,       4412 ,    151
17/10/19 ,  114.63 ,  114.67 ,  114.68 ,  114.47 ,  114.68 ,       6793 ,     72
18/10/19 ,  115.01 ,  114.71 ,  115.01 ,  114.43 ,  114.68 ,       2567 ,     65
21/10/19 ,  114.63 ,  114.80 ,  115.28 ,  114.63 ,  115.01 ,       4326 ,    144
22/10/19 ,  114.55 ,  114.64 ,  115.35 ,  114.55 ,  114.68 ,      14939 ,    126
23/10/19 ,  115.01 ,  114.87 ,  115.01 ,  114.68 ,  114.96 ,       1975 ,     69
24/10/19 ,  114.63 ,  114.59 ,  115.01 ,  114.58 ,  115.01 ,      43942 ,    148
25/10/19 ,  115.27 ,  115.05 ,  115.28 ,  114.68 ,  114.69 ,       2228 ,     72
28/10/19 ,  116.56 ,  115.65 ,  116.56 ,  114.98 ,  115.28 ,      11056 ,    222
29/10/19 ,  116.52 ,  116.58 ,  116.90 ,  116.34 ,  116.56 ,       3813 ,    105
30/10/19 ,  116.87 ,  116.64 ,  117.22 ,  116.52 ,  116.66 ,       5276 ,     93
31/10/19 ,  118.94 ,  117.95 ,  118.94 ,  117.46 ,  117.46 ,       2834 ,    102
01/11/19 ,  119.35 ,  118.57 ,  119.69 ,  116.55 ,  119.43 ,       3913 ,    104
04/11/19 ,  119.08 ,  119.15 ,  119.31 ,  118.62 ,  119.31 ,       2208 ,     73
05/11/19 ,  118.15 ,  118.69 ,  119.25 ,  118.15 ,  118.87 ,       5180 ,    117
06/11/19 ,  117.83 ,  118.02 ,  118.77 ,  117.49 ,  118.44 ,       7035 ,    148
07/11/19 ,  117.83 ,  118.00 ,  118.64 ,  117.82 ,  118.38 ,       6052 ,    149
08/11/19 ,  118.09 ,  117.87 ,  118.09 ,  117.82 ,  117.83 ,       7004 ,    159
11/11/19 ,  118.00 ,  118.21 ,  119.08 ,  117.97 ,  118.09 ,       4690 ,    142
12/11/19 ,  118.08 ,  118.21 ,  118.62 ,  117.97 ,  118.00 ,       6425 ,    212
13/11/19 ,  118.11 ,  118.41 ,  118.75 ,  118.09 ,  118.44 ,       7317 ,    110
14/11/19 ,  118.27 ,  118.61 ,  118.91 ,  118.09 ,  118.11 ,       2295 ,     99
18/11/19 ,  118.09 ,  118.57 ,  119.08 ,  117.29 ,  118.44 ,      10414 ,    180
19/11/19 ,  116.86 ,  116.88 ,  119.08 ,  116.86 ,  118.44 ,     254575 ,    223
21/11/19 ,  117.20 ,  117.78 ,  118.42 ,  117.20 ,  117.20 ,       5602 ,    135
22/11/19 ,  118.15 ,  117.25 ,  118.27 ,  116.87 ,  117.20 ,      12749 ,    274
25/11/19 ,  117.35 ,  117.20 ,  118.09 ,  116.87 ,  118.09 ,     214173 ,    223
26/11/19 ,  116.98 ,  117.20 ,  117.80 ,  116.98 ,  117.35 ,       3518 ,    117
27/11/19 ,  117.20 ,  117.20 ,  117.38 ,  116.91 ,  116.98 ,      21496 ,    695
28/11/19 ,  117.20 ,  117.21 ,  117.66 ,  117.16 ,  117.20 ,      32810 ,    167
29/11/19 ,  117.49 ,  117.27 ,  117.83 ,  117.19 ,  117.23 ,      24229 ,    211
02/12/19 ,  117.97 ,  117.91 ,  118.27 ,  117.66 ,  117.97 ,      21648 ,    227
03/12/19 ,  117.93 ,  118.02 ,  118.09 ,  117.93 ,  118.08 ,       4793 ,    167
04/12/19 ,  118.09 ,  118.01 ,  118.09 ,  117.93 ,  117.97 ,      10901 ,    298
05/12/19 ,  118.27 ,  118.37 ,  119.04 ,  118.08 ,  118.08 ,      13598 ,    194
06/12/19 ,  118.62 ,  118.37 ,  118.62 ,  117.97 ,  118.62 ,       5254 ,    186
09/12/19 ,  118.91 ,  119.12 ,  119.87 ,  118.19 ,  118.62 ,      11683 ,    240
10/12/19 ,  119.45 ,  119.25 ,  119.54 ,  118.99 ,  119.24 ,       5489 ,    115
11/12/19 ,  119.54 ,  120.24 ,  120.79 ,  119.47 ,  119.54 ,       5127 ,    244
12/12/19 ,  119.87 ,  120.09 ,  120.41 ,  119.54 ,  119.54 ,       8035 ,    164
13/12/19 ,  119.87 ,  119.89 ,  120.34 ,  119.53 ,  120.34 ,       4265 ,    138
16/12/19 ,  119.87 ,  120.08 ,  120.47 ,  119.80 ,  119.87 ,       4642 ,    189
17/12/19 ,  121.74 ,  121.61 ,  122.99 ,  121.16 ,  121.44 ,       4527 ,    161
18/12/19 ,  123.33 ,  123.01 ,  123.65 ,  122.83 ,  122.98 ,       3312 ,    121
19/12/19 ,  125.54 ,  124.33 ,  126.12 ,  123.33 ,  123.33 ,       3469 ,    113
20/12/19 ,  125.87 ,  125.78 ,  126.18 ,  124.63 ,  125.54 ,       2973 ,    122
23/12/19 ,  127.92 ,  127.09 ,  128.05 ,  126.17 ,  126.18 ,       8762 ,    165
26/12/19 ,  129.94 ,  127.98 ,  129.94 ,  127.92 ,  127.92 ,      58543 ,    169
27/12/19 ,  132.46 ,  131.73 ,  132.73 ,  129.31 ,  129.94 ,       8948 ,   1239
30/12/19 ,  135.69 ,  132.62 ,  136.88 ,  131.56 ,  132.46 ,       6521 ,    161
02/01/20 ,  140.86 ,  140.43 ,  141.87 ,  136.16 ,  136.16 ,       4609 ,    130
03/01/20 ,  142.78 ,  141.92 ,  142.83 ,  140.87 ,  140.89 ,       5099 ,    143
06/01/20 ,  145.05 ,  143.73 ,  145.06 ,  142.68 ,  142.83 ,       7259 ,    175
07/01/20 ,  144.41 ,  144.92 ,  145.34 ,  144.40 ,  145.06 ,       8533 ,    181
08/01/20 ,  142.46 ,  142.46 ,  145.06 ,  141.92 ,  144.41 ,       9626 ,    199
09/01/20 ,  145.05 ,  144.51 ,  145.23 ,  142.78 ,  143.64 ,       2252 ,    102
10/01/20 ,  145.07 ,  144.55 ,  145.07 ,  143.43 ,  145.06 ,       3322 ,    111
13/01/20 ,  143.79 ,  144.16 ,  145.06 ,  143.43 ,  145.06 ,       2927 ,    101
14/01/20 ,  145.06 ,  144.33 ,  145.06 ,  143.80 ,  144.20 ,       5377 ,     86
15/01/20 ,  144.38 ,  144.69 ,  145.06 ,  143.88 ,  145.04 ,       1815 ,    108
16/01/20 ,  142.65 ,  143.46 ,  145.02 ,  142.51 ,  145.02 ,       4726 ,    149
17/01/20 ,  141.92 ,  142.95 ,  144.40 ,  141.92 ,  144.40 ,       2357 ,    126
20/01/20 ,  139.08 ,  139.96 ,  141.92 ,  138.37 ,  141.92 ,       5268 ,    202
21/01/20 ,  138.95 ,  138.49 ,  138.95 ,  138.42 ,  138.95 ,       5725 ,    160
22/01/20 ,  140.15 ,  139.44 ,  140.16 ,  138.45 ,  138.45 ,       1766 ,     94
23/01/20 ,  139.61 ,  139.67 ,  140.60 ,  138.42 ,  138.45 ,       1062 ,     61
24/01/20 ,  140.27 ,  139.56 ,  140.59 ,  139.32 ,  139.32 ,       1285 ,     70
27/01/20 ,  140.53 ,  139.69 ,  140.59 ,  138.68 ,  140.23 ,       2713 ,     76
28/01/20 ,  139.93 ,  139.93 ,  140.51 ,  138.73 ,  140.51 ,       3117 ,     91
29/01/20 ,  139.93 ,  139.95 ,  140.30 ,  139.41 ,  139.93 ,       3174 ,     91
30/01/20 ,  139.59 ,  139.37 ,  140.30 ,  138.67 ,  139.93 ,       2330 ,     67
31/01/20 ,  139.92 ,  139.78 ,  139.93 ,  139.01 ,  139.93 ,       1711 ,     74
03/02/20 ,  138.89 ,  139.36 ,  141.03 ,  138.88 ,  141.03 ,       4612 ,    138
04/02/20 ,  139.80 ,  139.83 ,  140.48 ,  138.89 ,  138.89 ,       1972 ,    105
05/02/20 ,  139.79 ,  139.73 ,  139.80 ,  139.51 ,  139.51 ,       1665 ,     86
06/02/20 ,  139.76 ,  139.84 ,  140.47 ,  139.20 ,  139.79 ,       3456 ,     88
07/02/20 ,  138.83 ,  138.60 ,  140.48 ,  137.24 ,  140.48 ,       3508 ,    277
10/02/20 ,  138.83 ,  138.81 ,  139.15 ,  137.90 ,  139.15 ,       2600 ,    113
11/02/20 ,  137.24 ,  138.23 ,  138.83 ,  137.12 ,  138.83 ,       2885 ,    113
12/02/20 ,  137.24 ,  137.13 ,  137.55 ,  135.97 ,  137.55 ,       4577 ,    136
13/02/20 ,  137.18 ,  137.27 ,  137.55 ,  136.41 ,  137.24 ,       1101 ,     87
14/02/20 ,  137.24 ,  136.81 ,  137.24 ,  135.96 ,  137.24 ,       3507 ,    145
17/02/20 ,  137.56 ,  137.66 ,  138.25 ,  136.60 ,  137.18 ,       6044 ,    565
18/02/20 ,  137.55 ,  137.56 ,  138.25 ,  136.13 ,  138.25 ,       2211 ,    106
19/02/20 ,  137.24 ,  137.24 ,  138.21 ,  136.58 ,  137.90 ,       2839 ,    106
20/02/20 ,  137.24 ,  137.16 ,  137.24 ,  136.61 ,  136.93 ,       1325 ,     59
21/02/20 ,  136.93 ,  136.89 ,  137.24 ,  136.13 ,  137.24 ,       4793 ,    129
26/02/20 ,  136.03 ,  133.83 ,  136.58 ,  130.67 ,  134.70 ,       6254 ,    149
27/02/20 ,  135.91 ,  134.41 ,  136.58 ,  132.75 ,  135.97 ,       6300 ,    290
28/02/20 ,  133.39 ,  133.23 ,  135.97 ,  131.58 ,  135.96 ,       7204 ,    313
02/03/20 ,  131.41 ,  131.30 ,  133.24 ,  129.46 ,  132.76 ,       4579 ,    261
03/03/20 ,  132.33 ,  131.48 ,  132.36 ,  129.49 ,  131.67 ,       2404 ,    115
04/03/20 ,  132.02 ,  131.49 ,  132.41 ,  130.73 ,  132.36 ,       3323 ,    108
05/03/20 ,  132.02 ,  131.97 ,  132.69 ,  131.06 ,  132.02 ,       3864 ,     59
06/03/20 ,  131.41 ,  131.04 ,  132.02 ,  130.73 ,  132.02 ,       4378 ,    142
09/03/20 ,  124.94 ,  125.17 ,  130.10 ,  122.98 ,  130.10 ,       7345 ,    243
10/03/20 ,  127.24 ,  127.52 ,  128.80 ,  125.63 ,  126.23 ,       2025 ,    113
11/03/20 ,  123.66 ,  126.36 ,  130.16 ,  123.66 ,  128.17 ,       3211 ,    116
12/03/20 ,  117.17 ,  119.99 ,  123.65 ,  114.63 ,  122.36 ,      12785 ,    221
13/03/20 ,  119.78 ,  119.90 ,  122.98 ,  118.83 ,  119.78 ,       3029 ,    110
16/03/20 ,  114.63 ,  113.06 ,  117.88 ,  108.89 ,  117.88 ,       4564 ,    148
17/03/20 ,  111.13 ,  112.11 ,  117.24 ,  108.83 ,  111.70 ,       4506 ,    182
18/03/20 ,   90.19 ,   93.06 ,  108.33 ,   81.81 ,  108.33 ,       8644 ,    254
19/03/20 ,  102.40 ,   81.93 ,  115.90 ,   79.22 ,  115.90 ,      10485 ,    113
20/03/20 ,   85.65 ,   87.62 ,  108.21 ,   85.65 ,  101.78 ,      18636 ,    160
23/03/20 ,   84.40 ,   83.24 ,   85.65 ,   81.10 ,   83.73 ,       4126 ,    137
24/03/20 ,   85.02 ,   84.70 ,   91.88 ,   82.45 ,   91.87 ,       1863 ,    102
25/03/20 ,   92.73 ,   89.72 ,   92.73 ,   85.68 ,   85.68 ,       1259 ,     85
26/03/20 ,  100.47 ,   98.26 ,  103.05 ,   88.87 ,   93.06 ,       1827 ,     95
27/03/20 ,  102.86 ,  102.18 ,  103.04 ,   99.14 ,  103.04 ,        830 ,     50
30/03/20 ,   99.08 ,   98.92 ,  100.79 ,   98.24 ,   98.55 ,        462 ,     60
31/03/20 ,   98.24 ,   99.79 ,  100.59 ,   97.25 ,  100.59 ,      18823 ,     59
01/04/20 ,   95.27 ,   95.55 ,   98.83 ,   93.42 ,   98.83 ,       2025 ,     66
02/04/20 ,   94.88 ,   94.83 ,   99.15 ,   91.45 ,   95.18 ,       1355 ,    127
03/04/20 ,   92.73 ,   93.16 ,   94.74 ,   92.73 ,   94.72 ,       1026 ,     65
06/04/20 ,   94.55 ,   93.16 ,   94.69 ,   92.73 ,   93.71 ,       1926 ,     87
07/04/20 ,   94.69 ,   94.72 ,   95.30 ,   94.03 ,   94.33 ,       1356 ,     79
08/04/20 ,   95.30 ,   95.93 ,   99.05 ,   94.69 ,   96.31 ,        762 ,     60
09/04/20 ,   95.56 ,   96.18 ,   97.27 ,   94.76 ,   97.27 ,       1219 ,     89
13/04/20 ,   95.43 ,   95.40 ,   95.44 ,   94.33 ,   94.77 ,       6366 ,     79
14/04/20 ,   99.05 ,   97.05 ,   99.05 ,   95.30 ,   95.30 ,       2223 ,     60
15/04/20 ,   99.04 ,   97.07 ,   99.07 ,   95.96 ,   98.48 ,       1172 ,    114
16/04/20 ,   97.28 ,   98.16 ,  102.30 ,   97.25 ,  102.30 ,        752 ,    130
17/04/20 ,   96.60 ,   97.01 ,  100.46 ,   96.59 ,   97.35 ,       1361 ,     83
20/04/20 ,   94.33 ,   94.41 ,   96.60 ,   93.42 ,   96.60 ,       1262 ,    175
22/04/20 ,   96.41 ,   95.83 ,   96.60 ,   92.74 ,   92.74 ,        481 ,     55
23/04/20 ,   98.99 ,   99.10 ,   99.81 ,   96.41 ,   96.41 ,       2509 ,    111
24/04/20 ,   96.56 ,   96.56 ,   99.05 ,   94.02 ,   99.05 ,       2819 ,    144
27/04/20 ,   97.28 ,   98.64 ,  102.40 ,   97.28 ,  102.40 ,       3007 ,     81
28/04/20 ,   99.82 ,   99.54 ,  100.27 ,   98.94 ,   99.10 ,        942 ,     49
29/04/20 ,  103.36 ,  102.79 ,  103.45 ,   99.97 ,  100.12 ,       2760 ,     72
30/04/20 ,  105.61 ,  102.96 ,  105.61 ,  101.78 ,  101.78 ,       1854 ,     69
04/05/20 ,  102.35 ,   99.83 ,  102.40 ,   97.26 ,  101.78 ,       1079 ,     70
05/05/20 ,  101.57 ,  101.72 ,  102.35 ,  101.17 ,  101.17 ,        695 ,     59
06/05/20 ,   99.82 ,  100.79 ,  101.92 ,   99.17 ,  101.54 ,       1959 ,     77
07/05/20 ,   99.95 ,  100.36 ,  101.09 ,   99.82 ,   99.88 ,        804 ,     55
08/05/20 ,   99.82 ,  100.20 ,  101.08 ,   99.82 ,   99.82 ,       1733 ,     60
11/05/20 ,   99.82 ,   99.82 ,  100.02 ,   99.82 ,   99.82 ,       6313 ,     76
12/05/20 ,   99.17 ,   99.60 ,   99.94 ,   99.17 ,   99.82 ,       1901 ,     74
13/05/20 ,   98.87 ,   99.13 ,   99.56 ,   97.87 ,   99.54 ,       2357 ,    102
14/05/20 ,   97.25 ,   97.03 ,   97.59 ,   96.59 ,   97.59 ,       2931 ,    101
15/05/20 ,   97.55 ,   97.45 ,   98.74 ,   97.25 ,   98.74 ,      14058 ,    102
18/05/20 ,   97.89 ,   97.67 ,   98.54 ,   97.25 ,   97.55 ,       2440 ,    115
19/05/20 ,   98.30 ,   98.15 ,   99.52 ,   97.45 ,   97.45 ,        793 ,     39
20/05/20 ,   98.54 ,   98.12 ,   98.91 ,   97.26 ,   97.26 ,       2328 ,     76
21/05/20 ,   98.88 ,   98.64 ,   99.42 ,   97.63 ,   97.63 ,        995 ,    161
22/05/20 ,   99.77 ,   99.98 ,  101.08 ,   99.42 ,   99.42 ,        760 ,     45
25/05/20 ,  101.20 ,  100.93 ,  101.78 ,  100.00 ,  100.46 ,       1889 ,     87
26/05/20 ,  101.39 ,  100.82 ,  101.51 ,   99.05 ,  101.40 ,       1533 ,     57
27/05/20 ,  101.81 ,  101.89 ,  102.40 ,  101.65 ,  101.78 ,        318 ,     33
28/05/20 ,  100.82 ,  102.07 ,  102.97 ,  100.82 ,  102.97 ,       1823 ,     72
29/05/20 ,  104.05 ,  102.70 ,  104.29 ,  101.44 ,  102.81 ,       1293 ,     57
01/06/20 ,  103.70 ,  103.37 ,  104.30 ,  103.04 ,  104.05 ,       4826 ,     78
02/06/20 ,  104.40 ,  103.56 ,  105.31 ,  103.04 ,  103.78 ,       2910 ,    152
03/06/20 ,  108.15 ,  107.46 ,  109.16 ,  104.40 ,  104.40 ,        947 ,     86
04/06/20 ,  108.20 ,  108.58 ,  108.83 ,  107.55 ,  108.15 ,       1206 ,     71
05/06/20 ,  111.25 ,  111.48 ,  112.32 ,  108.20 ,  109.51 ,       1283 ,     74
08/06/20 ,  110.53 ,  110.68 ,  111.25 ,  109.58 ,  111.25 ,       1369 ,     80
09/06/20 ,  111.73 ,  111.48 ,  112.28 ,  109.78 ,  111.15 ,        996 ,     57
10/06/20 ,  109.51 ,  109.55 ,  112.69 ,  108.29 ,  111.73 ,       1268 ,     89
12/06/20 ,  108.07 ,  107.88 ,  109.52 ,  106.64 ,  109.52 ,        697 ,     90
15/06/20 ,  110.02 ,  109.56 ,  110.14 ,  108.52 ,  110.14 ,       1516 ,     98
16/06/20 ,  110.15 ,  110.59 ,  112.57 ,  109.84 ,  110.02 ,        967 ,     49
17/06/20 ,  110.83 ,  112.53 ,  112.70 ,  110.18 ,  110.18 ,        349 ,     31
18/06/20 ,  112.33 ,  112.88 ,  113.97 ,  112.33 ,  112.51 ,        186 ,     28
19/06/20 ,  111.37 ,  111.56 ,  112.09 ,  111.10 ,  112.09 ,        692 ,     65
22/06/20 ,  109.51 ,  109.81 ,  110.47 ,  108.83 ,  110.47 ,        711 ,     87
23/06/20 ,  107.70 ,  108.75 ,  109.77 ,  107.68 ,  109.52 ,       1009 ,     83
24/06/20 ,  104.72 ,  105.39 ,  107.89 ,  104.67 ,  107.89 ,       1819 ,    144
25/06/20 ,  103.94 ,  104.48 ,  104.78 ,  103.74 ,  104.72 ,        756 ,     69
26/06/20 ,  105.42 ,  105.19 ,  106.61 ,  104.92 ,  104.98 ,        276 ,     35
29/06/20 ,  105.30 ,  105.07 ,  105.43 ,  104.99 ,  105.43 ,        721 ,     42
30/06/20 ,  106.92 ,  106.57 ,  108.36 ,  105.06 ,  105.30 ,        478 ,     40
01/07/20 ,  111.21 ,  110.18 ,  111.22 ,  106.91 ,  106.91 ,        970 ,     58
02/07/20 ,  109.98 ,  110.00 ,  110.63 ,  108.41 ,  109.99 ,        633 ,     71
03/07/20 ,  110.00 ,  110.28 ,  110.63 ,  109.97 ,  109.97 ,        545 ,     47
06/07/20 ,  109.71 ,  110.40 ,  110.61 ,  109.56 ,  110.60 ,       2311 ,    100
07/07/20 ,  108.77 ,  109.39 ,  109.99 ,  108.72 ,  109.86 ,       1095 ,     89
08/07/20 ,  110.55 ,  109.96 ,  110.55 ,  108.78 ,  108.78 ,        601 ,     72
09/07/20 ,  106.57 ,  108.15 ,  109.97 ,  106.10 ,  108.77 ,       2429 ,    187
10/07/20 ,  110.45 ,  109.24 ,  110.51 ,  107.11 ,  107.14 ,       1502 ,     67
13/07/20 ,  109.98 ,  110.57 ,  110.63 ,  109.98 ,  110.45 ,       6107 ,    114
14/07/20 ,  109.51 ,  109.49 ,  110.53 ,  108.04 ,  109.99 ,      15271 ,     88
15/07/20 ,  108.99 ,  109.42 ,  110.63 ,  108.72 ,  109.97 ,        865 ,     55
16/07/20 ,  106.75 ,  109.13 ,  110.63 ,  106.75 ,  109.98 ,       1460 ,     47
17/07/20 ,  109.37 ,  109.63 ,  110.63 ,  108.73 ,  109.36 ,        795 ,     41
20/07/20 ,  105.77 ,  106.75 ,  110.31 ,  105.47 ,  110.31 ,       2510 ,    182
21/07/20 ,  104.81 ,  105.61 ,  106.40 ,  104.81 ,  105.84 ,       2493 ,    159
22/07/20 ,  100.42 ,  102.65 ,  105.11 ,  100.42 ,  104.88 ,       3490 ,    201
23/07/20 ,  102.23 ,  102.83 ,  103.18 ,  102.21 ,  102.21 ,       1198 ,     85
24/07/20 ,  102.86 ,  102.48 ,  103.54 ,  101.17 ,  102.27 ,        630 ,     67
27/07/20 ,  101.45 ,  102.12 ,  103.37 ,  101.07 ,  103.37 ,       1450 ,     90
28/07/20 ,  102.58 ,  101.92 ,  102.58 ,  101.38 ,  102.12 ,        510 ,     45
29/07/20 ,  102.94 ,  103.22 ,  103.53 ,  102.58 ,  103.53 ,        188 ,     24
30/07/20 ,  103.22 ,  103.22 ,  103.53 ,  102.56 ,  103.22 ,        539 ,     46
31/07/20 ,  103.25 ,  102.52 ,  103.53 ,  101.25 ,  103.52 ,       1338 ,    101
03/08/20 ,  101.71 ,  102.00 ,  103.58 ,  100.96 ,  101.65 ,       2206 ,     81
04/08/20 ,  103.36 ,  103.12 ,  103.44 ,  101.71 ,  101.71 ,        463 ,     45
05/08/20 ,  101.78 ,  102.86 ,  103.57 ,  101.78 ,  103.36 ,        707 ,     54
06/08/20 ,  102.94 ,  102.96 ,  103.00 ,  102.93 ,  103.00 ,        206 ,     28
07/08/20 ,  103.55 ,  103.23 ,  103.57 ,  101.92 ,  103.00 ,       1085 ,     58
10/08/20 ,  103.58 ,  103.37 ,  103.59 ,  102.28 ,  102.28 ,        457 ,     43
11/08/20 ,  104.34 ,  104.09 ,  104.88 ,  103.02 ,  103.58 ,        532 ,     51
12/08/20 ,  103.17 ,  103.50 ,  104.38 ,  102.96 ,  104.38 ,        662 ,     67
13/08/20 ,  102.94 ,  103.63 ,  104.18 ,  102.94 ,  102.95 ,        670 ,     58
14/08/20 ,  102.27 ,  102.52 ,  102.94 ,  102.26 ,  102.94 ,       2363 ,    108
17/08/20 ,  102.12 ,  103.37 ,  106.58 ,  102.12 ,  102.58 ,        738 ,     61
18/08/20 ,  102.61 ,  102.36 ,  102.61 ,  102.07 ,  102.11 ,        488 ,     35
19/08/20 ,  103.59 ,  104.11 ,  105.78 ,  101.69 ,  102.26 ,        576 ,     57
20/08/20 ,  103.59 ,  102.06 ,  104.18 ,  100.36 ,  103.31 ,       1347 ,    107
21/08/20 ,  103.25 ,  102.07 ,  104.16 ,  100.83 ,  103.59 ,        633 ,     47
24/08/20 ,  103.59 ,  102.69 ,  104.88 ,  101.85 ,  103.25 ,       1016 ,     57
25/08/20 ,  103.56 ,  102.72 ,  103.59 ,  102.26 ,  103.58 ,       1081 ,     67
26/08/20 ,  102.55 ,  102.99 ,  103.56 ,  102.48 ,  103.54 ,        633 ,     48
27/08/20 ,  103.09 ,  103.27 ,  103.61 ,  102.55 ,  102.55 ,        426 ,     30
28/08/20 ,  103.48 ,  103.30 ,  103.57 ,  102.96 ,  102.96 ,        366 ,     28
31/08/20 ,  105.52 ,  104.01 ,  105.56 ,  102.95 ,  103.90 ,       1300 ,     68
01/09/20 ,  102.38 ,  103.08 ,  104.88 ,  102.27 ,  104.88 ,       2123 ,     67
02/09/20 ,  103.56 ,  103.65 ,  104.55 ,  102.39 ,  104.55 ,        240 ,     36
03/09/20 ,  103.44 ,  103.20 ,  103.59 ,  102.62 ,  103.56 ,        426 ,     42
04/09/20 ,  102.95 ,  103.34 ,  103.53 ,  102.95 ,  103.44 ,        200 ,     36
08/09/20 ,  102.27 ,  102.48 ,  103.40 ,  102.26 ,  103.40 ,        764 ,     61
09/09/20 ,  103.21 ,  102.88 ,  103.38 ,  102.27 ,  103.37 ,        355 ,     40
10/09/20 ,  106.14 ,  105.29 ,  108.76 ,  102.36 ,  103.22 ,       1111 ,     94
11/09/20 ,  104.88 ,  104.14 ,  106.55 ,  103.08 ,  106.55 ,        565 ,     82
14/09/20 ,  104.53 ,  103.92 ,  104.53 ,  102.39 ,  103.59 ,       1918 ,    138
15/09/20 ,  105.82 ,  105.04 ,  106.14 ,  102.42 ,  106.14 ,       2428 ,    109
16/09/20 ,  106.66 ,  105.99 ,  106.66 ,  102.93 ,  105.52 ,        908 ,     81
17/09/20 ,  108.44 ,  107.05 ,  108.76 ,  105.84 ,  106.76 ,        341 ,     51
18/09/20 ,  109.58 ,  108.93 ,  109.71 ,  107.46 ,  108.50 ,       1715 ,    210
21/09/20 ,  104.34 ,  105.52 ,  107.17 ,  103.93 ,  107.17 ,        285 ,     36
22/09/20 ,  103.61 ,  103.91 ,  104.88 ,  103.59 ,  104.88 ,        529 ,     63
23/09/20 ,  103.53 ,  103.62 ,  104.34 ,  103.25 ,  103.25 ,        645 ,     35
24/09/20 ,  103.31 ,  103.47 ,  103.59 ,  103.26 ,  103.58 ,        325 ,     35
25/09/20 ,  103.30 ,  103.44 ,  104.12 ,  103.30 ,  103.31 ,        466 ,     25
28/09/20 ,  101.64 ,  102.57 ,  103.90 ,  101.64 ,  103.25 ,        837 ,     82
29/09/20 ,  101.70 ,  101.84 ,  102.36 ,  101.64 ,  101.91 ,        590 ,     43
30/09/20 ,  102.93 ,  102.24 ,  103.13 ,  101.70 ,  101.70 ,       1096 ,     33
01/10/20 ,  101.37 ,  101.81 ,  103.44 ,  101.35 ,  102.94 ,        437 ,     55
02/10/20 ,  100.96 ,  101.27 ,  101.64 ,  100.96 ,  101.44 ,       1032 ,     57
05/10/20 ,  100.94 ,  101.03 ,  101.92 ,  100.94 ,  101.82 ,        807 ,     53
06/10/20 ,  100.35 ,  100.61 ,  100.95 ,  100.35 ,  100.93 ,        718 ,     72
07/10/20 ,  100.50 ,  100.90 ,  101.91 ,  100.35 ,  100.35 ,        549 ,     25
08/10/20 ,  100.96 ,  100.94 ,  101.87 ,  100.68 ,  101.87 ,        638 ,     27
09/10/20 ,  100.36 ,  100.72 ,  101.91 ,  100.35 ,  100.96 ,       1243 ,     65
13/10/20 ,  101.08 ,  100.99 ,  101.92 ,  100.36 ,  101.92 ,        831 ,     73
14/10/20 ,  100.42 ,  100.81 ,  101.41 ,  100.42 ,  101.41 ,        521 ,     52
15/10/20 ,  100.65 ,  100.80 ,  101.34 ,  100.40 ,  101.34 ,        370 ,     38
16/10/20 ,  100.35 ,  100.33 ,  101.29 ,   99.04 ,  101.29 ,       1397 ,    107
19/10/20 ,  100.35 ,   99.96 ,  100.96 ,   99.03 ,   99.70 ,        830 ,     74
20/10/20 ,  100.26 ,   99.83 ,  100.28 ,   99.71 ,   99.75 ,       1566 ,     84
21/10/20 ,   99.62 ,   99.79 ,  100.35 ,   99.62 ,  100.26 ,       1886 ,    101
22/10/20 ,   99.05 ,   99.23 ,   99.64 ,   99.03 ,   99.64 ,       1389 ,     88
23/10/20 ,  100.01 ,   99.44 ,  100.05 ,   99.03 ,   99.81 ,        939 ,     49
26/10/20 ,   98.69 ,   99.81 ,  100.05 ,   98.40 ,  100.05 ,       6011 ,     79
27/10/20 ,   98.60 ,   98.74 ,   99.35 ,   98.39 ,   98.39 ,        733 ,     40
28/10/20 ,   96.53 ,   97.84 ,   98.60 ,   96.53 ,   98.60 ,       1183 ,     91
29/10/20 ,   97.24 ,   96.61 ,   97.72 ,   95.80 ,   97.09 ,        998 ,     64
30/10/20 ,   95.81 ,   96.57 ,   98.38 ,   95.81 ,   97.31 ,       2344 ,     68
03/11/20 ,   95.45 ,   95.87 ,   97.09 ,   95.45 ,   97.09 ,        878 ,     67
04/11/20 ,   95.53 ,   95.99 ,   97.08 ,   95.47 ,   95.80 ,        214 ,     47
05/11/20 ,   95.18 ,   95.26 ,   95.80 ,   94.86 ,   95.53 ,        395 ,     39
06/11/20 ,   95.08 ,   95.25 ,   95.75 ,   95.03 ,   95.18 ,       2167 ,     65
09/11/20 ,   95.80 ,   95.37 ,   95.80 ,   94.53 ,   95.70 ,       1637 ,    100
10/11/20 ,   95.47 ,   95.70 ,   95.80 ,   95.38 ,   95.80 ,       1434 ,     52
11/11/20 ,   95.56 ,   95.71 ,   95.80 ,   95.18 ,   95.30 ,       1532 ,     49
12/11/20 ,   95.18 ,   95.32 ,   95.80 ,   95.18 ,   95.80 ,        567 ,     37
13/11/20 ,   95.18 ,   95.21 ,   95.80 ,   95.18 ,   95.19 ,        840 ,     46
16/11/20 ,   95.18 ,   95.17 ,   95.34 ,   95.12 ,   95.12 ,        945 ,     47
17/11/20 ,   95.12 ,   95.01 ,   95.12 ,   94.88 ,   95.12 ,        648 ,     55
18/11/20 ,   94.73 ,   94.67 ,   95.12 ,   94.54 ,   94.96 ,       2256 ,     71
19/11/20 ,   94.89 ,   95.03 ,   95.12 ,   94.81 ,   95.11 ,        662 ,     50
20/11/20 ,   95.12 ,   94.89 ,   95.12 ,   94.53 ,   95.03 ,       1396 ,     66
23/11/20 ,   94.53 ,   94.40 ,   95.12 ,   93.90 ,   95.12 ,        758 ,     58
24/11/20 ,   94.44 ,   94.72 ,   95.18 ,   94.44 ,   94.53 ,       1152 ,     52
25/11/20 ,   94.17 ,   94.26 ,   95.18 ,   93.89 ,   94.17 ,       1339 ,     91
26/11/20 ,   94.53 ,   94.72 ,   95.34 ,   93.94 ,   93.94 ,       1620 ,     50
27/11/20 ,   94.89 ,   94.60 ,   95.18 ,   93.94 ,   93.95 ,       1473 ,     33
30/11/20 ,   95.45 ,   95.27 ,   97.08 ,   94.69 ,   94.88 ,       2110 ,     59
01/12/20 ,   95.18 ,   94.56 ,   95.80 ,   94.17 ,   94.53 ,       1465 ,    128
02/12/20 ,   95.03 ,   94.12 ,   95.31 ,   93.95 ,   95.18 ,       2949 ,    149
03/12/20 ,   93.94 ,   94.15 ,   95.01 ,   93.87 ,   95.01 ,       1050 ,    220
04/12/20 ,   94.11 ,   93.79 ,   94.74 ,   93.54 ,   94.74 ,       1320 ,     83
07/12/20 ,   94.16 ,   93.96 ,   94.17 ,   93.62 ,   94.17 ,        572 ,    103
08/12/20 ,   93.74 ,   94.17 ,   94.87 ,   93.65 ,   94.52 ,        729 ,     41
09/12/20 ,   93.66 ,   93.75 ,   94.44 ,   93.65 ,   93.74 ,        719 ,     42
10/12/20 ,   93.24 ,   93.52 ,   94.12 ,   92.58 ,   94.11 ,       1812 ,     72
11/12/20 ,   93.24 ,   93.15 ,   93.48 ,   92.80 ,   93.24 ,        724 ,     41
14/12/20 ,   93.23 ,   92.63 ,   93.24 ,   91.99 ,   93.24 ,        733 ,     93
15/12/20 ,   92.86 ,   92.68 ,   93.23 ,   92.30 ,   93.23 ,        937 ,     64
16/12/20 ,   90.76 ,   91.67 ,   93.22 ,   90.62 ,   93.22 ,       2122 ,    143
17/12/20 ,   93.24 ,   91.93 ,   94.12 ,   90.98 ,   92.58 ,       1859 ,     67
18/12/20 ,   95.03 ,   93.96 ,   95.33 ,   91.92 ,   94.12 ,       1649 ,     91
21/12/20 ,   93.89 ,   93.85 ,   95.15 ,   92.59 ,   95.15 ,        929 ,     66
22/12/20 ,   93.53 ,   93.65 ,   93.89 ,   93.42 ,   93.80 ,        378 ,     44
23/12/20 ,   93.24 ,   93.51 ,   94.85 ,   93.24 ,   93.53 ,        987 ,     89
28/12/20 ,   93.24 ,   92.95 ,   93.24 ,   92.66 ,   93.24 ,       1540 ,     67
29/12/20 ,   93.87 ,   92.83 ,   93.89 ,   92.40 ,   93.24 ,       1392 ,     90
30/12/20 ,   92.59 ,   92.48 ,   93.87 ,   92.06 ,   93.87 ,       5232 ,    148
04/01/21 ,   92.19 ,   91.64 ,   93.85 ,   90.92 ,   93.22 ,       3852 ,    189
05/01/21 ,   90.60 ,   91.07 ,   92.19 ,   90.60 ,   92.19 ,       5116 ,    148
06/01/21 ,   91.57 ,   91.48 ,   92.15 ,   90.56 ,   90.56 ,        686 ,     54
07/01/21 ,   91.12 ,   91.13 ,   91.57 ,   90.64 ,   90.92 ,       1755 ,    104
08/01/21 ,   91.41 ,   91.68 ,   92.79 ,   91.09 ,   91.14 ,       1050 ,     78
11/01/21 ,   90.92 ,   91.72 ,   92.23 ,   90.92 ,   91.41 ,       5087 ,    145
12/01/21 ,   91.26 ,   90.97 ,   92.04 ,   90.81 ,   92.04 ,       2433 ,     60
13/01/21 ,   91.01 ,   91.19 ,   92.23 ,   90.60 ,   91.26 ,       3591 ,    101
14/01/21 ,   94.04 ,   93.24 ,   94.40 ,   91.16 ,   91.57 ,        786 ,     46
15/01/21 ,   94.08 ,   95.06 ,  100.65 ,   93.94 ,   94.82 ,       1582 ,     91
18/01/21 ,   94.72 ,   96.89 ,   98.35 ,   94.16 ,   94.52 ,       2369 ,    151
19/01/21 ,   94.85 ,   94.35 ,   96.14 ,   93.52 ,   94.85 ,       1096 ,     83
20/01/21 ,   95.00 ,   94.51 ,   95.40 ,   93.94 ,   95.40 ,        213 ,     43
21/01/21 ,   94.84 ,   94.20 ,   94.93 ,   94.04 ,   94.05 ,        352 ,     34
22/01/21 ,   94.04 ,   93.76 ,   94.85 ,   93.44 ,   94.83 ,        503 ,     80
26/01/21 ,   92.39 ,   92.69 ,   94.04 ,   91.57 ,   93.23 ,       2029 ,    151
27/01/21 ,   92.23 ,   92.00 ,   93.83 ,   91.44 ,   92.60 ,       1182 ,    100
28/01/21 ,   93.22 ,   92.45 ,   93.22 ,   91.64 ,   92.23 ,        437 ,     42
29/01/21 ,   92.87 ,   92.91 ,   93.86 ,   92.30 ,   93.50 ,        486 ,     51
01/02/21 ,   92.52 ,   93.29 ,  101.35 ,   92.27 ,   94.55 ,       1028 ,     97
02/02/21 ,   91.32 ,   92.00 ,   93.47 ,   91.22 ,   92.27 ,       2000 ,    126
03/02/21 ,   92.59 ,   91.71 ,   92.59 ,   91.24 ,   91.32 ,       4138 ,    125
04/02/21 ,   91.29 ,   91.37 ,   91.92 ,   90.62 ,   91.60 ,       2818 ,     99
05/02/21 ,   91.53 ,   91.39 ,   91.92 ,   91.29 ,   91.30 ,       1604 ,     45
08/02/21 ,   92.50 ,   91.60 ,   92.53 ,   91.18 ,   91.53 ,        659 ,     50
09/02/21 ,   91.66 ,   91.36 ,   92.48 ,   91.25 ,   92.46 ,       7188 ,    130
10/02/21 ,   91.34 ,   91.21 ,   91.84 ,   91.10 ,   91.66 ,       2116 ,     84
11/02/21 ,   91.41 ,   91.40 ,   91.59 ,   91.34 ,   91.34 ,        593 ,     46
12/02/21 ,   91.07 ,   91.29 ,   91.53 ,   91.07 ,   91.41 ,       3537 ,    106
17/02/21 ,   90.92 ,   91.19 ,   91.65 ,   90.92 ,   91.21 ,        625 ,    211
18/02/21 ,   90.61 ,   90.95 ,   91.30 ,   90.30 ,   90.94 ,      23348 ,    218
19/02/21 ,   91.23 ,   90.66 ,   91.29 ,   90.30 ,   90.61 ,       1488 ,     94
22/02/21 ,   90.72 ,   90.61 ,   91.18 ,   90.30 ,   90.61 ,       3192 ,     86
23/02/21 ,   91.02 ,   90.62 ,   91.04 ,   90.44 ,   90.72 ,       3134 ,     62
24/02/21 ,   90.50 ,   90.60 ,   91.02 ,   90.47 ,   91.02 ,        648 ,     55
25/02/21 ,   90.33 ,   90.50 ,   90.72 ,   90.33 ,   90.48 ,       2357 ,     63
26/02/21 ,   90.37 ,   90.33 ,   90.61 ,   90.30 ,   90.42 ,       1165 ,     63
01/03/21 ,   92.20 ,   92.97 ,   93.65 ,   92.20 ,   92.82 ,       1432 ,     96
02/03/21 ,   90.90 ,   91.23 ,   92.21 ,   90.90 ,   91.54 ,        464 ,     61
03/03/21 ,   90.33 ,   90.68 ,   91.53 ,   90.30 ,   90.91 ,        467 ,     69
04/03/21 ,   90.95 ,   90.92 ,   92.12 ,   90.33 ,   90.33 ,       1038 ,     60
05/03/21 ,   90.61 ,   90.83 ,   90.95 ,   90.59 ,   90.95 ,        400 ,     38
08/03/21 ,   90.24 ,   90.38 ,   90.95 ,   88.94 ,   90.59 ,       9281 ,    249
09/03/21 ,   89.28 ,   89.59 ,   90.24 ,   88.96 ,   90.24 ,       1143 ,     77
10/03/21 ,   89.59 ,   89.44 ,   90.62 ,   89.00 ,   89.59 ,        617 ,     53
11/03/21 ,   89.59 ,   90.23 ,   90.87 ,   89.59 ,   90.42 ,        317 ,     44
12/03/21 ,   89.88 ,   90.14 ,   90.57 ,   89.59 ,   90.24 ,        332 ,     36
15/03/21 ,   90.78 ,   90.72 ,   90.87 ,   89.88 ,   89.88 ,       1617 ,     52
16/03/21 ,   91.54 ,   91.59 ,   92.03 ,   90.86 ,   90.86 ,        403 ,     32
17/03/21 ,   91.46 ,   91.62 ,   91.86 ,   91.29 ,   91.54 ,        596 ,     42
18/03/21 ,   90.24 ,   91.24 ,   91.84 ,   89.60 ,   91.47 ,        833 ,     62
19/03/21 ,   90.23 ,   90.37 ,   91.11 ,   89.59 ,   90.24 ,        766 ,     67
22/03/21 ,   90.24 ,   90.41 ,   91.13 ,   89.89 ,   90.23 ,        948 ,     59
23/03/21 ,   90.24 ,   91.32 ,   91.82 ,   89.61 ,   90.87 ,       1062 ,     46
24/03/21 ,   89.72 ,   89.74 ,   91.14 ,   89.59 ,   90.24 ,        782 ,     61
25/03/21 ,   89.62 ,   90.25 ,   90.87 ,   89.61 ,   89.72 ,        589 ,     49
26/03/21 ,   90.86 ,   89.98 ,   90.87 ,   89.62 ,   89.62 ,        738 ,     45
29/03/21 ,   92.19 ,   91.13 ,   93.20 ,   89.59 ,   90.86 ,       1571 ,    103
30/03/21 ,   92.25 ,   92.24 ,   92.54 ,   91.34 ,   92.25 ,        560 ,     35
31/03/21 ,   92.82 ,   93.16 ,   93.80 ,   91.55 ,   93.14 ,        346 ,     46
01/04/21 ,   92.81 ,   92.30 ,   92.82 ,   91.56 ,   91.76 ,        501 ,     47
05/04/21 ,   92.16 ,   91.78 ,   92.81 ,   91.62 ,   92.81 ,       1178 ,     80
06/04/21 ,   92.03 ,   91.88 ,   92.82 ,   91.22 ,   92.16 ,        484 ,     43
07/04/21 ,   91.54 ,   91.79 ,   92.80 ,   91.42 ,   92.03 ,        335 ,     40
08/04/21 ,   92.20 ,   91.96 ,   92.20 ,   91.79 ,   91.90 ,        397 ,     25
09/04/21 ,   93.51 ,   92.82 ,   93.52 ,   91.70 ,   92.44 ,        753 ,     47
12/04/21 ,   92.37 ,   93.23 ,   94.16 ,   92.20 ,   93.49 ,        579 ,     51
13/04/21 ,   93.83 ,   93.35 ,   93.85 ,   92.37 ,   92.37 ,        493 ,     53
14/04/21 ,   92.80 ,   93.74 ,   93.86 ,   92.40 ,   93.85 ,        510 ,     37
15/04/21 ,   93.76 ,   92.50 ,   93.83 ,   91.57 ,   93.83 ,       1308 ,     71
16/04/21 ,   93.52 ,   93.24 ,   93.74 ,   91.87 ,   93.74 ,        743 ,     59
19/04/21 ,   92.69 ,   93.11 ,   93.52 ,   92.56 ,   93.52 ,        784 ,     56
20/04/21 ,   92.20 ,   92.30 ,   92.96 ,   91.55 ,   92.69 ,        370 ,     53
22/04/21 ,   91.43 ,   91.65 ,   92.03 ,   91.42 ,   92.03 ,        947 ,     59
23/04/21 ,   92.00 ,   91.96 ,   92.03 ,   91.43 ,   91.43 ,        394 ,     48
26/04/21 ,   92.00 ,   91.54 ,   92.00 ,   91.42 ,   91.86 ,       1144 ,     61
27/04/21 ,   91.80 ,   91.50 ,   91.99 ,   91.44 ,   91.99 ,        150 ,     22
28/04/21 ,   91.55 ,   91.70 ,   91.90 ,   91.54 ,   91.79 ,        564 ,     36
29/04/21 ,   91.45 ,   91.86 ,   92.82 ,   91.45 ,   91.48 ,       1510 ,    104
30/04/21 ,   92.40 ,   92.34 ,   92.51 ,   91.49 ,   91.49 ,        261 ,     41
03/05/21 ,   91.85 ,   91.78 ,   92.02 ,   91.56 ,   91.94 ,        614 ,     65
04/05/21 ,   90.93 ,   91.19 ,   92.81 ,   90.59 ,   91.85 ,       2347 ,    135
05/05/21 ,   91.02 ,   90.96 ,   91.25 ,   90.87 ,   91.21 ,        311 ,     32
06/05/21 ,   91.02 ,   91.01 ,   91.54 ,   90.78 ,   91.02 ,       1597 ,     64
07/05/21 ,   90.87 ,   90.94 ,   91.48 ,   90.60 ,   90.60 ,        467 ,     45
10/05/21 ,   91.43 ,   90.95 ,   91.53 ,   90.59 ,   90.87 ,        432 ,     57
11/05/21 ,   90.87 ,   90.81 ,   91.30 ,   90.37 ,   91.30 ,       1248 ,     79
12/05/21 ,   90.24 ,   91.33 ,   92.85 ,   89.73 ,   90.60 ,       3594 ,    168
13/05/21 ,   90.19 ,   90.14 ,   90.85 ,   89.74 ,   90.24 ,       1305 ,     65
14/05/21 ,   90.71 ,   90.28 ,   90.72 ,   89.88 ,   90.11 ,       1255 ,     69
17/05/21 ,   90.57 ,   90.29 ,   91.34 ,   89.91 ,   90.73 ,       1660 ,     62
18/05/21 ,   90.61 ,   90.50 ,   90.77 ,   90.19 ,   90.20 ,        610 ,     43
19/05/21 ,   91.54 ,   91.36 ,   91.85 ,   90.29 ,   90.61 ,       1218 ,    220
20/05/21 ,   91.61 ,   91.07 ,   91.61 ,   90.58 ,   91.54 ,        581 ,    114
21/05/21 ,   90.65 ,   90.60 ,   91.23 ,   89.94 ,   91.23 ,        783 ,     69
24/05/21 ,   90.79 ,   91.34 ,   91.79 ,   90.12 ,   90.13 ,        547 ,     59
25/05/21 ,   90.78 ,   90.76 ,   91.20 ,   90.35 ,   90.81 ,        303 ,     42
26/05/21 ,   90.76 ,   90.61 ,   90.76 ,   90.50 ,   90.50 ,        315 ,     31
27/05/21 ,   90.78 ,   90.63 ,   90.78 ,   90.50 ,   90.78 ,        220 ,     28
28/05/21 ,   90.76 ,   90.92 ,   91.54 ,   90.14 ,   90.87 ,        443 ,     59
31/05/21 ,   90.72 ,   90.62 ,   90.87 ,   90.57 ,   90.72 ,        744 ,     47
01/06/21 ,   91.50 ,   90.50 ,   91.81 ,   89.81 ,   91.18 ,       1254 ,    111
02/06/21 ,   90.23 ,   90.64 ,   91.81 ,   90.21 ,   91.81 ,        554 ,     88
04/06/21 ,   90.53 ,   90.43 ,   91.08 ,   89.91 ,   90.24 ,        735 ,     51
07/06/21 ,   90.62 ,   90.52 ,   91.50 ,   90.53 ,   90.53 ,       1875 ,     93
08/06/21 ,   90.92 ,   91.00 ,   91.81 ,   90.20 ,   90.62 ,       1362 ,     88
09/06/21 ,   91.09 ,   91.35 ,   91.81 ,   90.81 ,   90.92 ,        694 ,     55
10/06/21 ,   90.90 ,   90.92 ,   91.09 ,   90.81 ,   91.09 ,        145 ,     14
11/06/21 ,   90.23 ,   90.93 ,   92.03 ,   90.23 ,   90.91 ,        440 ,     52
14/06/21 ,   90.23 ,   90.44 ,   91.39 ,   90.23 ,   91.36 ,       1471 ,     86
15/06/21 ,   91.04 ,   90.62 ,   91.04 ,   90.15 ,   90.23 ,       1636 ,    233
16/06/21 ,   91.08 ,   91.01 ,   91.08 ,   90.47 ,   90.47 ,       2413 ,     80
17/06/21 ,   90.23 ,   90.71 ,   91.08 ,   90.23 ,   91.08 ,       1409 ,     76
18/06/21 ,   89.83 ,   89.98 ,   90.23 ,   89.50 ,   90.23 ,       1886 ,     85
21/06/21 ,   90.76 ,   89.97 ,   90.76 ,   89.54 ,   90.14 ,        934 ,     87
22/06/21 ,   90.72 ,   90.63 ,   90.76 ,   90.62 ,   90.76 ,        674 ,     20
23/06/21 ,   90.60 ,   90.30 ,   90.72 ,   89.97 ,   90.72 ,        801 ,     57
24/06/21 ,   89.40 ,   89.26 ,   90.60 ,   87.47 ,   90.60 ,       1943 ,    133
25/06/21 ,   87.47 ,   86.71 ,   88.87 ,   85.22 ,   88.78 ,       3113 ,    229
28/06/21 ,   84.14 ,   84.61 ,   87.47 ,   82.20 ,   87.47 ,       2724 ,    111
29/06/21 ,   86.68 ,   85.89 ,   88.03 ,   84.14 ,   84.14 ,       3903 ,    279
30/06/21 ,   84.81 ,   84.66 ,   86.22 ,   84.44 ,   86.16 ,       2425 ,    173
01/07/21 ,   84.05 ,   83.67 ,   84.69 ,   83.28 ,   83.48 ,       2188 ,    136
02/07/21 ,   82.57 ,   82.95 ,   84.05 ,   82.53 ,   83.10 ,       1639 ,    129
05/07/21 ,   82.46 ,   82.76 ,   83.56 ,   82.46 ,   82.58 ,        645 ,     57
06/07/21 ,   83.56 ,   83.33 ,   83.87 ,   82.46 ,   82.52 ,       1918 ,     61
07/07/21 ,   82.59 ,   83.29 ,   83.56 ,   82.51 ,   83.56 ,        575 ,     52
08/07/21 ,   82.62 ,   82.78 ,   83.47 ,   82.49 ,   82.56 ,        630 ,     44
12/07/21 ,   86.27 ,   84.23 ,   86.27 ,   82.62 ,   82.62 ,       1625 ,     84
13/07/21 ,   87.42 ,   86.45 ,   87.74 ,   86.18 ,   86.35 ,        717 ,     61
14/07/21 ,   88.26 ,   87.80 ,   88.72 ,   86.27 ,   87.64 ,        157 ,     23
15/07/21 ,   88.25 ,   88.36 ,   89.09 ,   88.25 ,   88.26 ,        212 ,     34
16/07/21 ,   89.23 ,   88.67 ,   89.26 ,   87.79 ,   88.43 ,        645 ,    292
19/07/21 ,   89.21 ,   86.58 ,   89.21 ,   85.12 ,   87.10 ,        642 ,     58
20/07/21 ,   89.00 ,   87.89 ,   89.08 ,   85.13 ,   89.08 ,        574 ,    177
21/07/21 ,   88.27 ,   87.89 ,   88.43 ,   86.52 ,   86.53 ,        357 ,    139
22/07/21 ,   86.43 ,   86.35 ,   87.43 ,   86.10 ,   87.43 ,       4583 ,     96
23/07/21 ,   87.79 ,   86.90 ,   88.27 ,   86.10 ,   86.43 ,       1474 ,    786
26/07/21 ,   87.66 ,   86.56 ,   87.79 ,   86.24 ,   87.79 ,        526 ,     58
27/07/21 ,   86.75 ,   86.56 ,   87.67 ,   86.32 ,   87.67 ,        909 ,    150
28/07/21 ,   86.16 ,   86.68 ,   87.12 ,   86.11 ,   86.58 ,        216 ,     78
29/07/21 ,   86.42 ,   85.92 ,   86.62 ,   85.60 ,   86.19 ,       1365 ,    476
30/07/21 ,   86.43 ,   85.95 ,   86.43 ,   85.51 ,   86.42 ,       1499 ,     60
02/08/21 ,   84.45 ,   85.00 ,   85.76 ,   84.45 ,   85.76 ,        518 ,     70
03/08/21 ,   83.15 ,   83.17 ,   85.12 ,   83.06 ,   85.12 ,       2224 ,    109
04/08/21 ,   83.09 ,   83.10 ,   85.09 ,   82.92 ,   85.09 ,        606 ,     60
05/08/21 ,   82.70 ,   82.88 ,   83.39 ,   82.59 ,   82.93 ,        897 ,     69
06/08/21 ,   81.95 ,   82.35 ,   83.09 ,   81.94 ,   82.55 ,        895 ,    162
09/08/21 ,   82.04 ,   81.86 ,   82.46 ,   81.73 ,   81.95 ,        413 ,     42
10/08/21 ,   84.92 ,   83.63 ,   84.98 ,   81.81 ,   81.95 ,        681 ,    272
11/08/21 ,   82.30 ,   82.50 ,   84.91 ,   82.30 ,   84.91 ,        401 ,     28
12/08/21 ,   81.16 ,   81.34 ,   82.74 ,   81.08 ,   82.46 ,       2115 ,     57
13/08/21 ,   82.45 ,   81.89 ,   82.91 ,   81.14 ,   82.91 ,       1106 ,    400
16/08/21 ,   80.58 ,   81.10 ,   82.44 ,   80.58 ,   81.84 ,       1283 ,     57
17/08/21 ,   80.15 ,   80.31 ,   82.35 ,   80.12 ,   80.60 ,        377 ,    146
18/08/21 ,   79.88 ,   79.89 ,   80.15 ,   79.80 ,   80.15 ,         99 ,     16
19/08/21 ,   79.80 ,   79.84 ,   79.97 ,   79.79 ,   79.84 ,        154 ,     48
20/08/21 ,   79.71 ,   79.50 ,   80.10 ,   78.70 ,   80.09 ,        615 ,     48
23/08/21 ,   79.31 ,   79.31 ,   79.86 ,   79.12 ,   79.24 ,        311 ,    158
24/08/21 ,   79.79 ,   80.24 ,   82.93 ,   79.31 ,   79.79 ,        517 ,     57
25/08/21 ,   80.18 ,   80.45 ,   81.94 ,   80.18 ,   81.08 ,        392 ,     36
26/08/21 ,   80.89 ,   80.66 ,   81.94 ,   79.84 ,   80.01 ,        208 ,     30
27/08/21 ,   80.50 ,   80.53 ,   81.06 ,   80.48 ,   81.06 ,        336 ,     49
30/08/21 ,   80.50 ,   80.80 ,   82.46 ,   80.50 ,   81.06 ,        526 ,    197
31/08/21 ,   81.43 ,   80.72 ,   82.36 ,   80.50 ,   80.50 ,        611 ,     42
01/09/21 ,   81.46 ,   81.88 ,   86.11 ,   80.99 ,   82.83 ,        623 ,     79
02/09/21 ,   81.30 ,   81.42 ,   83.20 ,   81.30 ,   82.38 ,        716 ,    288
03/09/21 ,   81.95 ,   82.09 ,   82.87 ,   81.59 ,   82.37 ,        144 ,     32
06/09/21 ,   81.27 ,   81.59 ,   82.16 ,   81.24 ,   82.16 ,        191 ,     39
08/09/21 ,   80.64 ,   80.99 ,   82.84 ,   80.64 ,   82.84 ,        284 ,     43
09/09/21 ,   79.86 ,   80.37 ,   80.64 ,   79.86 ,   80.64 ,        237 ,     69
10/09/21 ,   81.22 ,   82.15 ,   84.65 ,   80.48 ,   80.48 ,        920 ,     93
13/09/21 ,   81.53 ,   81.57 ,   82.27 ,   81.26 ,   81.26 ,        134 ,     28
14/09/21 ,   80.96 ,   81.15 ,   81.55 ,   80.96 ,   81.55 ,        212 ,     32
15/09/21 ,   80.78 ,   81.02 ,   82.28 ,   80.74 ,   80.97 ,        544 ,     61
16/09/21 ,   80.74 ,   80.86 ,   81.68 ,   80.40 ,   81.68 ,        452 ,    155
17/09/21 ,   80.92 ,   80.65 ,   80.92 ,   80.27 ,   80.74 ,        509 ,     73
20/09/21 ,   80.23 ,   78.80 ,   80.82 ,   73.58 ,   80.30 ,       2789 ,   1073
21/09/21 ,   79.74 ,   78.54 ,   79.90 ,   77.76 ,   79.90 ,        243 ,     75
22/09/21 ,   79.33 ,   79.17 ,   79.60 ,   78.58 ,   78.58 ,        950 ,    108
23/09/21 ,   79.67 ,   80.02 ,   80.27 ,   79.30 ,   79.30 ,        325 ,     54
24/09/21 ,   79.39 ,   79.66 ,   79.98 ,   79.39 ,   79.59 ,        266 ,     44
27/09/21 ,   79.40 ,   79.46 ,   79.80 ,   79.30 ,   79.31 ,        357 ,     46
28/09/21 ,   79.30 ,   79.31 ,   79.46 ,   79.29 ,   79.39 ,        817 ,     89
29/09/21 ,   79.78 ,   79.38 ,   79.78 ,   79.29 ,   79.43 ,        336 ,    132
30/09/21 ,   81.68 ,   80.53 ,   81.68 ,   79.71 ,   79.71 ,        978 ,     98
01/10/21 ,   79.97 ,   80.03 ,   81.44 ,   79.85 ,   81.44 ,        329 ,     58
04/10/21 ,   79.84 ,   79.71 ,   79.91 ,   79.84 ,   79.91 ,         13 ,      5
05/10/21 ,   79.53 ,   78.96 ,   79.79 ,   77.22 ,   79.65 ,        807 ,    176
06/10/21 ,   79.22 ,   79.11 ,   79.27 ,   77.95 ,   79.22 ,       1709 ,     64
07/10/21 ,   79.06 ,   77.78 ,   79.19 ,   77.57 ,   79.19 ,        860 ,    474
08/10/21 ,   77.90 ,   78.20 ,   78.91 ,   77.89 ,   78.91 ,        452 ,     50
11/10/21 ,   79.21 ,   78.70 ,   79.21 ,   77.91 ,   77.91 ,        226 ,     36
13/10/21 ,   77.85 ,   77.90 ,   79.20 ,   77.57 ,   79.19 ,       1332 ,    109
14/10/21 ,   78.24 ,   78.16 ,   79.04 ,   77.62 ,   77.91 ,        120 ,     17
15/10/21 ,   78.78 ,   78.75 ,   78.99 ,   78.07 ,   78.99 ,       3947 ,     25
18/10/21 ,   78.83 ,   78.48 ,   78.99 ,   78.10 ,   78.98 ,        916 ,    111
19/10/21 ,   77.89 ,   78.01 ,   78.83 ,   77.81 ,   78.78 ,       1319 ,    217
20/10/21 ,   77.89 ,   78.50 ,   78.74 ,   77.89 ,   78.72 ,        415 ,     38
21/10/21 ,   77.57 ,   77.85 ,   78.57 ,   77.57 ,   78.55 ,       1298 ,     76
22/10/21 ,   78.06 ,   77.27 ,   78.23 ,   77.01 ,   78.23 ,       4668 ,     96
25/10/21 ,   77.20 ,   76.93 ,   78.19 ,   76.55 ,   78.19 ,        744 ,    219
26/10/21 ,   77.29 ,   76.96 ,   77.29 ,   76.54 ,   76.92 ,        565 ,     83
27/10/21 ,   78.23 ,   78.26 ,   79.78 ,   76.89 ,   77.72 ,       1623 ,    295
28/10/21 ,   77.70 ,   77.01 ,   78.36 ,   76.17 ,   77.30 ,       1048 ,    111
29/10/21 ,   76.55 ,   77.01 ,   77.72 ,   76.44 ,   77.72 ,        406 ,     62
01/11/21 ,   76.06 ,   75.61 ,   76.61 ,   74.06 ,   76.61 ,        672 ,    112
03/11/21 ,   74.97 ,   75.19 ,   75.97 ,   74.96 ,   75.97 ,        305 ,     56
04/11/21 ,   74.95 ,   75.02 ,   75.44 ,   74.95 ,   75.44 ,        852 ,     64
05/11/21 ,   75.95 ,   74.94 ,   75.95 ,   74.43 ,   74.97 ,       1367 ,     58
08/11/21 ,   74.61 ,   74.66 ,   75.58 ,   74.26 ,   74.26 ,        537 ,     73
09/11/21 ,   74.31 ,   74.19 ,   74.71 ,   74.06 ,   74.06 ,        277 ,     38
10/11/21 ,   74.12 ,   73.19 ,   74.31 ,   70.69 ,   74.31 ,        792 ,     58
11/11/21 ,   71.39 ,   72.31 ,   74.37 ,   71.39 ,   74.12 ,        514 ,     39
12/11/21 ,   71.88 ,   71.55 ,   74.05 ,   71.13 ,   71.40 ,        853 ,     58
16/11/21 ,   70.70 ,   71.27 ,   71.88 ,   70.70 ,   71.88 ,        874 ,     86
17/11/21 ,   71.29 ,   71.28 ,   71.39 ,   70.74 ,   70.74 ,       1841 ,     51
18/11/21 ,   70.81 ,   70.69 ,   71.05 ,   70.09 ,   71.05 ,        611 ,     99
19/11/21 ,   70.11 ,   70.14 ,   70.50 ,   70.09 ,   70.10 ,        871 ,     93
22/11/21 ,   70.12 ,   69.47 ,   70.62 ,   69.05 ,   69.93 ,        669 ,    101
23/11/21 ,   72.85 ,   71.83 ,   74.06 ,   69.05 ,   70.19 ,        403 ,     38
24/11/21 ,   70.38 ,   70.73 ,   71.56 ,   70.12 ,   71.44 ,        360 ,     44
25/11/21 ,   70.11 ,   70.25 ,   70.99 ,   70.11 ,   70.46 ,        190 ,     21
26/11/21 ,   70.09 ,   69.90 ,   70.65 ,   69.51 ,   69.86 ,       1560 ,    124
29/11/21 ,   70.36 ,   69.25 ,   70.59 ,   69.01 ,   70.38 ,        476 ,    127
30/11/21 ,   72.57 ,   69.03 ,   72.57 ,   68.72 ,   69.04 ,        610 ,    128
01/12/21 ,   70.14 ,   69.59 ,   70.14 ,   69.09 ,   70.14 ,        549 ,    102
02/12/21 ,   70.14 ,   69.32 ,   70.14 ,   69.29 ,   69.32 ,       1205 ,     78
03/12/21 ,   70.18 ,   69.60 ,   73.77 ,   69.33 ,   69.33 ,        726 ,     81
06/12/21 ,   70.50 ,   70.32 ,   71.92 ,   70.19 ,   70.19 ,        371 ,     76
07/12/21 ,   70.46 ,   70.68 ,   72.44 ,   70.44 ,   70.45 ,        527 ,     80
08/12/21 ,   70.11 ,   70.35 ,   71.39 ,   69.61 ,   70.18 ,        497 ,    104
09/12/21 ,   70.04 ,   69.97 ,   70.77 ,   69.59 ,   70.11 ,        550 ,    151
10/12/21 ,   71.76 ,   70.74 ,   71.76 ,   69.96 ,   69.98 ,        775 ,     89
13/12/21 ,   73.19 ,   70.88 ,   74.52 ,   69.54 ,   69.54 ,       1925 ,    115
14/12/21 ,   71.15 ,   73.02 ,   73.80 ,   71.10 ,   73.56 ,       2116 ,    141
15/12/21 ,   71.47 ,   71.43 ,   73.63 ,   70.81 ,   73.63 ,       1347 ,    212
16/12/21 ,   73.80 ,   71.78 ,   74.45 ,   70.97 ,   71.39 ,       1722 ,    152
17/12/21 ,   74.14 ,   71.77 ,   74.14 ,   71.29 ,   73.80 ,       1400 ,    147
20/12/21 ,   74.85 ,   73.28 ,   74.85 ,   71.90 ,   74.14 ,       1337 ,    169
21/12/21 ,   74.49 ,   72.85 ,   75.18 ,   72.19 ,   75.18 ,        964 ,    145
22/12/21 ,   72.46 ,   72.28 ,   72.55 ,   71.80 ,   72.29 ,       1558 ,    115
23/12/21 ,   74.52 ,   72.47 ,   74.52 ,   72.44 ,   72.45 ,       2682 ,    156
27/12/21 ,   72.23 ,   72.24 ,   74.50 ,   71.85 ,   74.44 ,       1815 ,     47
28/12/21 ,   77.45 ,   74.29 ,   78.41 ,   72.22 ,   72.28 ,       2272 ,    316
29/12/21 ,   73.98 ,   74.16 ,   75.04 ,   73.21 ,   75.04 ,       2095 ,    239
30/12/21 ,   73.84 ,   73.63 ,   74.84 ,   73.24 ,   74.06 ,       1992 ,    304
03/01/22 ,   72.91 ,   73.18 ,   74.90 ,   72.91 ,   73.84 ,       2062 ,    237
04/01/22 ,   72.44 ,   72.68 ,   73.80 ,   72.38 ,   73.80 ,       2731 ,    206
05/01/22 ,   72.31 ,   72.33 ,   72.69 ,   72.31 ,   72.47 ,       2927 ,    163
06/01/22 ,   72.18 ,   72.20 ,   73.09 ,   71.96 ,   72.31 ,       2656 ,    125
07/01/22 ,   72.31 ,   72.11 ,   72.35 ,   71.96 ,   72.18 ,       3239 ,    170
10/01/22 ,   72.32 ,   72.32 ,   72.80 ,   71.97 ,   72.31 ,       2975 ,    130
11/01/22 ,   72.32 ,   72.27 ,   72.79 ,   71.96 ,   72.32 ,       2909 ,    151
12/01/22 ,   71.96 ,   72.05 ,   72.33 ,   71.96 ,   72.32 ,       2569 ,    164
13/01/22 ,   71.84 ,   71.87 ,   72.31 ,   71.70 ,   71.96 ,       3408 ,    221
14/01/22 ,   71.72 ,   71.74 ,   72.25 ,   71.70 ,   71.73 ,       2311 ,    191
17/01/22 ,   71.95 ,   71.76 ,   72.09 ,   71.70 ,   71.72 ,       2452 ,    158
18/01/22 ,   71.92 ,   71.85 ,   72.44 ,   71.72 ,   71.94 ,       2660 ,    202
19/01/22 ,   71.71 ,   71.76 ,   72.25 ,   71.71 ,   71.78 ,       2405 ,    183
20/01/22 ,   71.59 ,   71.49 ,   72.21 ,   69.67 ,   71.73 ,       3447 ,    328
21/01/22 ,   70.96 ,   70.89 ,   72.19 ,   70.78 ,   71.12 ,       3851 ,    255
24/01/22 ,   70.78 ,   70.92 ,   71.85 ,   70.78 ,   70.96 ,       3879 ,    237
25/01/22 ,   69.77 ,   70.53 ,   71.02 ,   69.69 ,   70.80 ,       3447 ,    246
26/01/22 ,   69.58 ,   69.67 ,   71.24 ,   69.30 ,   69.71 ,       5814 ,    863
27/01/22 ,   69.34 ,   69.41 ,   70.25 ,   69.28 ,   69.58 ,       4656 ,    292
28/01/22 ,   69.42 ,   69.36 ,   70.12 ,   69.28 ,   69.33 ,       4040 ,    307
31/01/22 ,   72.32 ,   69.64 ,   73.56 ,   69.28 ,   69.28 ,       3225 ,    612
01/02/22 ,   75.56 ,   74.33 ,   75.78 ,   70.97 ,   72.38 ,       1845 ,    223
02/02/22 ,   75.59 ,   77.20 ,   79.20 ,   75.51 ,   75.56 ,       1242 ,     74
03/02/22 ,   75.14 ,   75.81 ,   76.07 ,   75.14 ,   75.62 ,        499 ,     42
04/02/22 ,   72.33 ,   73.82 ,   77.41 ,   72.33 ,   75.72 ,        277 ,     53
07/02/22 ,   76.07 ,   75.56 ,   76.07 ,   75.11 ,   75.66 ,        627 ,     46
08/02/22 ,   81.24 ,   80.04 ,   83.38 ,   76.30 ,   76.30 ,       1292 ,    145
09/02/22 ,   80.99 ,   81.05 ,   82.12 ,   79.60 ,   81.24 ,        325 ,     62
10/02/22 ,   84.71 ,   83.57 ,   86.08 ,   80.91 ,   80.99 ,        965 ,     66
11/02/22 ,   84.42 ,   82.93 ,   86.09 ,   81.99 ,   86.09 ,        425 ,     31
14/02/22 ,   81.83 ,   82.41 ,   84.42 ,   80.96 ,   83.99 ,        373 ,    144
15/02/22 ,   79.89 ,   80.09 ,   82.78 ,   79.65 ,   82.78 ,        985 ,    566
16/02/22 ,   83.99 ,   82.60 ,   84.69 ,   81.50 ,   82.48 ,        893 ,     73
17/02/22 ,   81.86 ,   82.09 ,   83.92 ,   81.63 ,   83.91 ,        393 ,    122
18/02/22 ,   80.64 ,   80.90 ,   83.49 ,   80.33 ,   83.49 ,        865 ,     78
21/02/22 ,   80.80 ,   80.69 ,   81.87 ,   80.12 ,   81.87 ,       1074 ,    205
22/02/22 ,   80.81 ,   80.33 ,   82.29 ,   79.25 ,   80.80 ,       1030 ,    379
23/02/22 ,   79.89 ,   79.96 ,   81.15 ,   79.86 ,   80.81 ,        966 ,     85
24/02/22 ,   83.29 ,   80.24 ,   83.29 ,   79.89 ,   79.89 ,       1450 ,     40
25/02/22 ,   83.38 ,   83.67 ,   83.90 ,   83.38 ,   83.45 ,        442 ,     22
02/03/22 ,   80.39 ,   79.39 ,   81.03 ,   73.46 ,   80.74 ,       1500 ,    341
03/03/22 ,   81.39 ,   81.23 ,   82.78 ,   77.77 ,   77.77 ,        705 ,     49
04/03/22 ,   81.50 ,   81.37 ,   82.76 ,   80.43 ,   81.39 ,        311 ,     22
07/03/22 ,   80.74 ,   80.53 ,   81.49 ,   80.32 ,   80.41 ,        142 ,     18
08/03/22 ,   80.39 ,   80.16 ,   80.74 ,   79.84 ,   79.84 ,        269 ,     34
09/03/22 ,   80.42 ,   80.28 ,   80.91 ,   79.95 ,   79.95 ,         93 ,     13
10/03/22 ,   80.74 ,   80.63 ,   80.90 ,   80.39 ,   80.43 ,         15 ,      7
11/03/22 ,   80.57 ,   80.94 ,   82.15 ,   80.51 ,   80.73 ,        249 ,     23
14/03/22 ,   80.61 ,   80.72 ,   81.76 ,   80.61 ,   80.73 ,        731 ,     35
15/03/22 ,   79.85 ,   80.49 ,   81.30 ,   79.84 ,   80.63 ,        624 ,    211
16/03/22 ,   80.40 ,   81.00 ,   81.65 ,   80.02 ,   80.02 ,        163 ,     49
17/03/22 ,   80.39 ,   81.26 ,   83.78 ,   80.39 ,   80.39 ,       1023 ,     77
18/03/22 ,   80.90 ,   80.39 ,   80.90 ,   79.87 ,   80.39 ,        453 ,     90
21/03/22 ,   80.48 ,   80.38 ,   80.90 ,   79.86 ,   80.90 ,         79 ,     16
22/03/22 ,   79.98 ,   80.65 ,   81.77 ,   79.96 ,   80.48 ,        488 ,    120
23/03/22 ,   80.89 ,   80.54 ,   81.77 ,   80.02 ,   80.03 ,        843 ,    308
24/03/22 ,   81.05 ,   82.73 ,   86.62 ,   80.44 ,   81.17 ,       2147 ,    383
25/03/22 ,   80.71 ,   80.71 ,   83.61 ,   80.38 ,   83.61 ,       1618 ,    304
28/03/22 ,   80.52 ,   80.80 ,   81.49 ,   80.02 ,   80.39 ,       1571 ,    379
29/03/22 ,   81.42 ,   81.09 ,   81.60 ,   80.50 ,   80.73 ,        759 ,    252
30/03/22 ,   80.92 ,   81.31 ,   82.14 ,   80.80 ,   81.77 ,       1130 ,    228
31/03/22 ,   81.33 ,   80.59 ,   81.72 ,   80.41 ,   81.05 ,        646 ,    114
01/04/22 ,   83.01 ,   82.56 ,   89.30 ,   81.41 ,   81.41 ,        656 ,     66
04/04/22 ,   81.68 ,   81.78 ,   82.58 ,   81.37 ,   81.62 ,        627 ,    107
05/04/22 ,   81.47 ,   81.67 ,   83.02 ,   81.43 ,   83.02 ,       1117 ,    536
06/04/22 ,   81.46 ,   81.57 ,   81.84 ,   81.46 ,   81.65 ,        558 ,     96
07/04/22 ,   82.02 ,   81.73 ,   82.30 ,   81.39 ,   81.39 ,        683 ,    111
08/04/22 ,   81.66 ,   81.58 ,   81.83 ,   81.41 ,   81.65 ,        851 ,    109
11/04/22 ,   81.35 ,   81.54 ,   81.83 ,   81.35 ,   81.41 ,        881 ,    104
12/04/22 ,   81.64 ,   81.50 ,   82.32 ,   81.39 ,   81.40 ,       1286 ,    178
13/04/22 ,   80.93 ,   81.22 ,   81.73 ,   80.43 ,   81.39 ,        881 ,     94
14/04/22 ,   81.64 ,   81.07 ,   81.64 ,   80.75 ,   80.97 ,        877 ,     81
18/04/22 ,   81.95 ,   81.44 ,   82.32 ,   80.26 ,   81.05 ,        630 ,     79
19/04/22 ,   81.66 ,   81.91 ,   82.31 ,   81.66 ,   81.83 ,         50 ,     11
20/04/22 ,   82.23 ,   82.13 ,   82.23 ,   81.67 ,   81.67 ,         40 ,      8
22/04/22 ,   80.93 ,   81.57 ,   82.23 ,   80.86 ,   82.23 ,        558 ,    143
25/04/22 ,   81.89 ,   81.78 ,   81.99 ,   81.65 ,   81.65 ,        528 ,     36
26/04/22 ,   81.73 ,   81.74 ,   81.89 ,   81.65 ,   81.89 ,        527 ,     16
27/04/22 ,   82.67 ,   82.24 ,   82.67 ,   81.73 ,   81.73 ,        267 ,     28
28/04/22 ,   82.67 ,   82.27 ,   82.67 ,   81.91 ,   81.91 ,        194 ,     22
29/04/22 ,   82.89 ,   82.74 ,   82.98 ,   82.32 ,   82.97 ,        557 ,     28
02/05/22 ,   82.29 ,   82.50 ,   83.31 ,   81.86 ,   82.81 ,       1755 ,    179
03/05/22 ,   82.49 ,   82.43 ,   82.60 ,   81.98 ,   81.98 ,       1850 ,    188
04/05/22 ,   82.48 ,   82.48 ,   83.46 ,   82.20 ,   82.20 ,        266 ,     19
05/05/22 ,   81.86 ,   82.08 ,   82.35 ,   81.86 ,   82.35 ,        257 ,     34
06/05/22 ,   82.48 ,   82.19 ,   82.56 ,   81.96 ,   81.96 ,       1327 ,     39
09/05/22 ,   82.01 ,   82.01 ,   82.22 ,   81.97 ,   81.97 ,        713 ,    244
10/05/22 ,   80.07 ,   79.68 ,   81.98 ,   79.02 ,   81.97 ,       1748 ,    199
11/05/22 ,   79.52 ,   78.73 ,   79.98 ,   78.26 ,   79.79 ,       1750 ,    209
12/05/22 ,   78.68 ,   78.63 ,   78.91 ,   78.60 ,   78.61 ,        205 ,     28
13/05/22 ,   78.69 ,   78.70 ,   78.97 ,   78.65 ,   78.97 ,        397 ,     30
16/05/22 ,   79.53 ,   79.06 ,   80.76 ,   78.60 ,   78.69 ,       1130 ,    116
17/05/22 ,   79.33 ,   79.40 ,   80.59 ,   78.77 ,   80.02 ,        283 ,     48
18/05/22 ,   80.02 ,   79.99 ,   80.36 ,   80.02 ,   80.02 ,        304 ,     18
19/05/22 ,   81.04 ,   80.88 ,   81.74 ,   78.70 ,   80.25 ,        186 ,     25
20/05/22 ,   79.62 ,   79.86 ,   80.96 ,   79.61 ,   80.96 ,         19 ,      6
23/05/22 ,   80.00 ,   79.60 ,   80.08 ,   79.45 ,   79.62 ,       2850 ,     28
24/05/22 ,   79.67 ,   79.70 ,   79.86 ,   79.67 ,   79.67 ,        249 ,     26
25/05/22 ,   79.67 ,   79.76 ,   80.68 ,   79.45 ,   80.68 ,        153 ,     18
26/05/22 ,   80.07 ,   80.02 ,   80.14 ,   80.02 ,   80.14 ,        109 ,     15
27/05/22 ,   82.99 ,   80.74 ,   82.99 ,   80.02 ,   80.81 ,        334 ,     33
30/05/22 ,   81.96 ,   82.27 ,   83.39 ,   81.43 ,   82.04 ,        219 ,     55
31/05/22 ,   82.34 ,   82.58 ,   82.84 ,   82.16 ,   82.16 ,        222 ,     29
01/06/22 ,   80.97 ,   82.48 ,   83.18 ,   79.12 ,   81.96 ,        795 ,     44
02/06/22 ,   82.75 ,   81.61 ,   83.40 ,   80.94 ,   80.95 ,         59 ,      9
03/06/22 ,   82.82 ,   82.04 ,   82.82 ,   81.96 ,   81.98 ,        192 ,     17
06/06/22 ,   81.06 ,   81.70 ,   82.82 ,   81.06 ,   82.82 ,       1644 ,     76
07/06/22 ,   81.20 ,   81.21 ,   81.22 ,   81.14 ,   81.22 ,        423 ,     24
08/06/22 ,   81.18 ,   81.26 ,   82.63 ,   81.00 ,   82.63 ,        318 ,     32
09/06/22 ,   81.22 ,   81.23 ,   81.60 ,   81.16 ,   81.16 ,        434 ,     21
10/06/22 ,   80.94 ,   80.96 ,   81.22 ,   80.94 ,   81.18 ,       3083 ,    650
13/06/22 ,   80.97 ,   81.12 ,   82.59 ,   80.94 ,   80.94 ,        576 ,     39
14/06/22 ,   80.96 ,   81.05 ,   82.56 ,   80.96 ,   82.56 ,        542 ,     38
15/06/22 ,   81.22 ,   80.97 ,   81.22 ,   80.94 ,   80.96 ,       2238 ,     60
17/06/22 ,   81.22 ,   81.17 ,   81.22 ,   80.95 ,   80.95 ,        235 ,     20
20/06/22 ,   81.20 ,   80.93 ,   81.20 ,   80.93 ,   80.93 ,       4683 ,    102
21/06/22 ,   81.22 ,   81.12 ,   81.23 ,   80.93 ,   81.19 ,       1233 ,     84
22/06/22 ,   81.22 ,   81.16 ,   81.37 ,   80.93 ,   81.20 ,        800 ,    158
23/06/22 ,   81.22 ,   81.10 ,   81.34 ,   80.93 ,   81.22 ,       1553 ,     90
24/06/22 ,   81.22 ,   81.21 ,   81.22 ,   81.05 ,   81.22 ,        302 ,     26
27/06/22 ,   81.39 ,   81.38 ,   81.61 ,   81.22 ,   81.22 ,        283 ,     54
28/06/22 ,   81.82 ,   81.70 ,   81.96 ,   81.05 ,   81.09 ,        133 ,     20
29/06/22 ,   81.22 ,   81.27 ,   81.79 ,   80.93 ,   81.78 ,       1135 ,     67
30/06/22 ,   81.49 ,   81.31 ,   81.61 ,   80.97 ,   81.25 ,        428 ,     63
01/07/22 ,   81.83 ,   82.05 ,   82.16 ,   81.83 ,   82.15 ,        216 ,     46
04/07/22 ,   81.17 ,   81.74 ,   82.17 ,   81.17 ,   81.61 ,       3986 ,     55
05/07/22 ,   81.24 ,   81.42 ,   82.41 ,   81.17 ,   81.67 ,        779 ,     61
06/07/22 ,   81.85 ,   82.13 ,   82.17 ,   81.82 ,   82.17 ,        209 ,     23
07/07/22 ,   81.18 ,   81.57 ,   81.81 ,   81.18 ,   81.78 ,       1196 ,    211
08/07/22 ,   81.27 ,   81.48 ,   82.19 ,   81.27 ,   81.80 ,        312 ,     30
11/07/22 ,   82.01 ,   81.96 ,   82.17 ,   81.26 ,   81.26 ,        236 ,     37
12/07/22 ,   81.86 ,   81.82 ,   82.01 ,   81.32 ,   81.96 ,        345 ,     34
13/07/22 ,   81.55 ,   81.47 ,   82.01 ,   81.05 ,   81.86 ,        673 ,     57
14/07/22 ,   81.71 ,   81.44 ,   81.78 ,   81.17 ,   81.22 ,        514 ,     43
15/07/22 ,   81.67 ,   81.72 ,   82.01 ,   81.64 ,   81.71 ,       5011 ,     36
18/07/22 ,   81.95 ,   81.69 ,   81.95 ,   81.22 ,   81.66 ,       5049 ,     77
19/07/22 ,   81.92 ,   81.86 ,   81.92 ,   81.62 ,   81.62 ,        480 ,     38
20/07/22 ,   81.64 ,   81.40 ,   81.95 ,   80.99 ,   81.95 ,        624 ,     72
21/07/22 ,   81.64 ,   81.33 ,   81.68 ,   80.97 ,   81.68 ,        482 ,     55
22/07/22 ,   80.44 ,   81.36 ,   81.78 ,   80.37 ,   81.63 ,        707 ,     74
25/07/22 ,   81.36 ,   80.93 ,   81.73 ,   80.60 ,   81.73 ,        202 ,     23
26/07/22 ,   81.55 ,   81.26 ,   81.55 ,   80.44 ,   81.39 ,        309 ,     27
27/07/22 ,   81.03 ,   81.23 ,   81.54 ,   80.52 ,   81.53 ,       1025 ,     55
28/07/22 ,   80.98 ,   80.98 ,   81.33 ,   80.88 ,   81.03 ,        457 ,     23
29/07/22 ,   81.57 ,   81.51 ,   81.78 ,   80.54 ,   80.54 ,        227 ,     28
01/08/22 ,   82.27 ,   82.01 ,   82.27 ,   81.26 ,   81.26 ,        554 ,     55
02/08/22 ,   81.39 ,   81.53 ,   82.26 ,   81.39 ,   81.62 ,        729 ,     52
03/08/22 ,   81.58 ,   81.35 ,   82.27 ,   80.86 ,   81.19 ,        427 ,     43
04/08/22 ,   82.20 ,   81.75 ,   82.25 ,   81.56 ,   81.58 ,         68 ,     14
05/08/22 ,   81.80 ,   81.52 ,   82.20 ,   81.05 ,   82.20 ,        202 ,     34
08/08/22 ,   81.58 ,   81.73 ,   82.18 ,   81.58 ,   82.16 ,        107 ,     22
09/08/22 ,   81.62 ,   80.97 ,   81.80 ,   80.80 ,   81.58 ,        979 ,     56
10/08/22 ,   81.57 ,   81.50 ,   81.62 ,   81.34 ,   81.62 ,        389 ,     22
11/08/22 ,   81.54 ,   81.49 ,   81.58 ,   81.19 ,   81.58 ,        648 ,     39
12/08/22 ,   81.51 ,   81.49 ,   81.51 ,   81.25 ,   81.26 ,       2112 ,     68
15/08/22 ,   81.55 ,   81.50 ,   81.62 ,   81.36 ,   81.58 ,       1734 ,     62
16/08/22 ,   81.34 ,   81.54 ,   81.90 ,   81.30 ,   81.55 ,       2245 ,    105
17/08/22 ,   82.29 ,   81.87 ,   82.29 ,   81.60 ,   81.89 ,       1239 ,     66
18/08/22 ,   83.67 ,   82.10 ,   84.44 ,   81.65 ,   82.29 ,       5031 ,    309
19/08/22 ,   83.62 ,   82.29 ,   83.66 ,   81.96 ,   83.66 ,       3194 ,    284
22/08/22 ,   82.98 ,   82.59 ,   84.42 ,   82.29 ,   83.62 ,        204 ,     27
23/08/22 ,   82.70 ,   82.51 ,   82.98 ,   82.07 ,   82.50 ,        231 ,     27
24/08/22 ,   82.91 ,   82.87 ,   83.57 ,   82.25 ,   82.69 ,        767 ,     56
25/08/22 ,   82.72 ,   82.29 ,   82.91 ,   82.23 ,   82.91 ,       7422 ,    106
26/08/22 ,   82.94 ,   82.29 ,   83.00 ,   81.98 ,   82.72 ,      29818 ,    194
29/08/22 ,   82.83 ,   82.29 ,   82.89 ,   82.29 ,   82.30 ,      11061 ,    123
30/08/22 ,   83.91 ,   83.00 ,   84.12 ,   82.67 ,   82.83 ,       1139 ,    145
31/08/22 ,   84.76 ,   84.10 ,   84.76 ,   83.50 ,   83.90 ,       1186 ,     62
01/09/22 ,   83.56 ,   83.23 ,   83.74 ,   82.64 ,   83.74 ,        881 ,    204
02/09/22 ,   85.21 ,   83.67 ,   89.80 ,   83.41 ,   83.41 ,        396 ,     26
05/09/22 ,   83.81 ,   84.74 ,   85.19 ,   83.81 ,   85.19 ,         94 ,     42
06/09/22 ,   84.69 ,   84.57 ,   85.16 ,   84.06 ,   84.06 ,        733 ,     90
08/09/22 ,   84.71 ,   84.46 ,   84.71 ,   83.81 ,   83.81 ,        801 ,     89
09/09/22 ,   85.06 ,   84.66 ,   85.13 ,   84.57 ,   84.71 ,        698 ,     33
12/09/22 ,   85.42 ,   84.76 ,   85.51 ,   84.58 ,   85.16 ,        382 ,     39
13/09/22 ,   84.55 ,   84.60 ,   85.00 ,   84.51 ,   85.00 ,       1022 ,    166
14/09/22 ,   85.59 ,   85.52 ,   85.65 ,   85.59 ,   85.65 ,        351 ,      7
15/09/22 ,   85.51 ,   85.70 ,   86.25 ,   85.51 ,   85.82 ,       1255 ,     59
16/09/22 ,   85.38 ,   84.26 ,   86.24 ,   83.12 ,   83.12 ,       1088 ,     82
19/09/22 ,   85.48 ,   85.31 ,   85.51 ,   84.79 ,   85.51 ,       1025 ,     84
20/09/22 ,   85.47 ,   85.22 ,   85.48 ,   84.45 ,   85.20 ,        806 ,     81
21/09/22 ,   84.87 ,   85.28 ,   85.51 ,   83.42 ,   85.46 ,        746 ,    132
22/09/22 ,   84.14 ,   84.13 ,   84.87 ,   83.58 ,   84.87 ,        396 ,    168
23/09/22 ,   84.79 ,   84.96 ,   85.46 ,   84.43 ,   84.45 ,        820 ,    206
26/09/22 ,   85.02 ,   85.11 ,   85.38 ,   84.49 ,   85.20 ,        333 ,     51
27/09/22 ,   85.03 ,   85.04 ,   85.10 ,   84.63 ,   85.09 ,        268 ,     36
28/09/22 ,   84.15 ,   84.43 ,   85.04 ,   84.06 ,   85.04 ,        966 ,    351
29/09/22 ,   84.76 ,   83.89 ,   84.76 ,   83.61 ,   84.15 ,       1783 ,     53
30/09/22 ,   85.09 ,   85.13 ,   85.09 ,   84.70 ,   84.74 ,       1446 ,     54
03/10/22 ,   84.67 ,   86.22 ,   94.17 ,   84.67 ,   94.17 ,        538 ,    324
04/10/22 ,   86.34 ,   85.62 ,   89.10 ,   85.49 ,   89.10 ,        329 ,     17
05/10/22 ,   86.35 ,   86.24 ,   86.35 ,   85.50 ,   86.35 ,        605 ,     52
06/10/22 ,   87.69 ,   87.32 ,   87.69 ,   86.38 ,   87.67 ,        603 ,     53
07/10/22 ,   86.99 ,   88.61 ,   89.81 ,   86.98 ,   87.73 ,        937 ,     46
10/10/22 ,   86.81 ,   87.09 ,   88.01 ,   86.80 ,   87.28 ,        394 ,    187
11/10/22 ,   86.24 ,   86.34 ,   87.58 ,   86.24 ,   86.81 ,         73 ,     16
13/10/22 ,   85.70 ,   86.04 ,   87.05 ,   85.26 ,   85.51 ,         71 ,     16
14/10/22 ,   85.55 ,   85.62 ,   87.15 ,   85.55 ,   87.15 ,        503 ,     50
17/10/22 ,   86.39 ,   86.24 ,   86.39 ,   85.54 ,   85.54 ,        621 ,    146
18/10/22 ,   88.14 ,   86.56 ,   88.39 ,   86.24 ,   87.30 ,         57 ,     15
19/10/22 ,   86.81 ,   86.47 ,   88.12 ,   85.89 ,   88.12 ,        132 ,     27
20/10/22 ,   88.14 ,   87.98 ,   88.14 ,   86.81 ,   86.81 ,        149 ,     13
21/10/22 ,   86.92 ,   87.36 ,   88.09 ,   86.87 ,   88.09 ,        102 ,     56
24/10/22 ,   87.13 ,   86.79 ,   87.97 ,   86.34 ,   87.93 ,        121 ,     22
25/10/22 ,   86.89 ,   86.79 ,   87.92 ,   86.25 ,   87.92 ,        273 ,     38
26/10/22 ,   86.92 ,   86.90 ,   86.93 ,   86.26 ,   86.26 ,        452 ,      9
27/10/22 ,   86.75 ,   86.66 ,   87.28 ,   86.24 ,   87.28 ,        117 ,     38
28/10/22 ,   86.58 ,   86.35 ,   86.74 ,   85.88 ,   86.74 ,        140 ,     31
31/10/22 ,   86.24 ,   85.70 ,   87.07 ,   85.52 ,   86.58 ,        313 ,     29
01/11/22 ,   84.62 ,   83.83 ,   85.93 ,   81.56 ,   85.93 ,       1009 ,     96
03/11/22 ,   85.10 ,   83.40 ,   85.10 ,   83.27 ,   84.45 ,       1496 ,     60
04/11/22 ,   84.43 ,   83.54 ,   84.87 ,   82.99 ,   84.87 ,        862 ,     93
07/11/22 ,   84.04 ,   83.49 ,   84.46 ,   81.89 ,   84.45 ,        648 ,     87
08/11/22 ,   84.18 ,   82.63 ,   84.19 ,   82.05 ,   84.19 ,        541 ,     54
09/11/22 ,   83.62 ,   83.15 ,   84.18 ,   82.96 ,   84.18 ,        182 ,     25
10/11/22 ,   82.28 ,   82.09 ,   82.59 ,   81.48 ,   82.59 ,        886 ,     93
11/11/22 ,   81.02 ,   80.56 ,   81.98 ,   80.02 ,   81.16 ,        927 ,    169
14/11/22 ,   80.84 ,   80.12 ,   80.84 ,   79.44 ,   80.09 ,        843 ,    105
16/11/22 ,   82.27 ,   81.01 ,   82.27 ,   80.17 ,   80.18 ,        405 ,     60
17/11/22 ,   80.52 ,   79.33 ,   83.46 ,   77.90 ,   81.15 ,        752 ,    134
18/11/22 ,   79.01 ,   79.08 ,   80.59 ,   78.42 ,   80.44 ,        400 ,    146
21/11/22 ,   79.01 ,   79.13 ,   79.79 ,   77.91 ,   77.91 ,        456 ,     73
22/11/22 ,   79.11 ,   79.22 ,   80.60 ,   79.05 ,   80.59 ,        207 ,     36
23/11/22 ,   77.90 ,   78.85 ,   79.99 ,   77.90 ,   79.11 ,        781 ,    305
24/11/22 ,   79.35 ,   79.66 ,   80.49 ,   79.35 ,   80.49 ,        284 ,     21
25/11/22 ,   80.08 ,   78.86 ,   80.08 ,   78.61 ,   79.35 ,        102 ,     15
28/11/22 ,   78.77 ,   79.12 ,   79.65 ,   78.63 ,   78.63 ,         67 ,     20
29/11/22 ,   79.88 ,   79.05 ,   79.89 ,   78.70 ,   79.38 ,         49 ,     16
30/11/22 ,   78.61 ,   78.83 ,   79.84 ,   78.61 ,   78.72 ,       1858 ,    254
01/12/22 ,   76.73 ,   76.00 ,   79.39 ,   75.37 ,   78.62 ,       1283 ,    179
02/12/22 ,   77.28 ,   77.18 ,   77.30 ,   75.78 ,   76.62 ,        739 ,     40
05/12/22 ,   76.25 ,   76.81 ,   77.59 ,   75.44 ,   76.87 ,        474 ,     46
06/12/22 ,   77.20 ,   76.91 ,   77.20 ,   76.86 ,   76.86 ,        301 ,     18
07/12/22 ,   76.32 ,   76.44 ,   77.20 ,   76.25 ,   77.20 ,        176 ,     25
08/12/22 ,   76.26 ,   76.06 ,   76.32 ,   75.55 ,   76.31 ,        165 ,     20
09/12/22 ,   76.30 ,   75.64 ,   76.84 ,   75.37 ,   75.37 ,        183 ,     26
12/12/22 ,   75.98 ,   74.81 ,   76.44 ,   74.27 ,   76.25 ,        703 ,     53
13/12/22 ,   74.19 ,   74.85 ,   76.35 ,   73.61 ,   75.98 ,       1397 ,     65
14/12/22 ,   73.54 ,   73.19 ,   75.79 ,   69.55 ,   73.76 ,       1528 ,    124
15/12/22 ,   73.54 ,   72.44 ,   74.25 ,   71.03 ,   72.44 ,        815 ,     90
16/12/22 ,   73.63 ,   73.25 ,   73.69 ,   73.21 ,   73.69 ,        188 ,    112
19/12/22 ,   73.21 ,   73.21 ,   74.59 ,   73.20 ,   73.63 ,        174 ,     16
20/12/22 ,   73.99 ,   73.91 ,   74.23 ,   73.21 ,   73.21 ,        338 ,     24
21/12/22 ,   73.91 ,   73.97 ,   74.18 ,   73.91 ,   74.18 ,        303 ,     23
22/12/22 ,   73.53 ,   73.42 ,   73.87 ,   73.21 ,   73.21 ,        255 ,     34
23/12/22 ,   73.53 ,   72.41 ,   73.54 ,   70.35 ,   73.21 ,       1172 ,    131
26/12/22 ,   73.21 ,   73.87 ,   74.13 ,   72.52 ,   73.92 ,       1085 ,    103
27/12/22 ,   74.04 ,   73.27 ,   74.16 ,   73.20 ,   74.16 ,        602 ,    351
28/12/22 ,   74.16 ,   73.50 ,   74.16 ,   72.51 ,   73.21 ,        135 ,     23
29/12/22 ,   80.54 ,   75.10 ,   80.54 ,   73.40 ,   73.90 ,        412 ,     65
02/01/23 ,   79.86 ,   78.55 ,   80.66 ,   76.13 ,   76.64 ,        431 ,     73
03/01/23 ,   79.13 ,   78.01 ,   80.64 ,   76.49 ,   80.64 ,        208 ,     38
04/01/23 ,   76.13 ,   76.63 ,   77.67 ,   76.13 ,   77.66 ,        266 ,     60
05/01/23 ,   76.16 ,   76.55 ,   77.34 ,   76.11 ,   77.34 ,         86 ,     21
06/01/23 ,   77.23 ,   76.14 ,   77.29 ,   76.10 ,   76.21 ,        591 ,     42
09/01/23 ,   75.52 ,   75.71 ,   77.55 ,   75.44 ,   77.55 ,        539 ,     47
10/01/23 ,   75.18 ,   75.23 ,   75.93 ,   75.11 ,   75.93 ,        423 ,     40
11/01/23 ,   75.81 ,   75.29 ,   75.97 ,   74.85 ,   75.17 ,       1917 ,    224
12/01/23 ,   74.67 ,   74.93 ,   75.81 ,   73.98 ,   75.81 ,        901 ,    240
13/01/23 ,   75.97 ,   75.32 ,   75.97 ,   74.67 ,   74.68 ,       1283 ,    114
16/01/23 ,   77.65 ,   76.13 ,   81.30 ,   74.99 ,   75.97 ,       1020 ,    259
17/01/23 ,   75.04 ,   74.99 ,   77.61 ,   73.98 ,   77.61 ,       2163 ,    259
18/01/23 ,   74.99 ,   75.18 ,   76.17 ,   74.84 ,   76.17 ,        338 ,     35
19/01/23 ,   74.86 ,   74.96 ,   75.50 ,   74.84 ,   75.00 ,        724 ,    126
20/01/23 ,   74.34 ,   74.83 ,   75.60 ,   74.34 ,   75.60 ,        186 ,     37
23/01/23 ,   74.80 ,   75.17 ,   75.48 ,   74.47 ,   74.47 ,        643 ,     81
24/01/23 ,   74.41 ,   74.63 ,   75.23 ,   74.40 ,   74.41 ,        480 ,     38
25/01/23 ,   75.00 ,   74.64 ,   75.24 ,   74.42 ,   74.45 ,        237 ,     29
26/01/23 ,   75.25 ,   74.64 ,   75.25 ,   74.43 ,   74.55 ,        135 ,     43
27/01/23 ,   73.32 ,   73.95 ,   74.81 ,   71.89 ,   74.81 ,       2367 ,    142
30/01/23 ,   73.30 ,   72.75 ,   73.98 ,   72.22 ,   73.39 ,        486 ,    100
31/01/23 ,   74.82 ,   74.72 ,   77.01 ,   73.32 ,   73.32 ,       1411 ,    151
01/02/23 ,   75.25 ,   75.30 ,   76.43 ,   74.99 ,   75.69 ,        608 ,    100
02/02/23 ,   75.24 ,   75.15 ,   75.85 ,   74.98 ,   75.25 ,        290 ,     52
03/02/23 ,   74.89 ,   74.56 ,   75.24 ,   74.22 ,   75.23 ,        702 ,     80
06/02/23 ,   74.58 ,   74.70 ,   75.23 ,   74.34 ,   74.89 ,        534 ,     90
07/02/23 ,   74.39 ,   74.31 ,   75.06 ,   74.18 ,   74.58 ,       1013 ,     89
08/02/23 ,   74.19 ,   74.46 ,   74.93 ,   74.16 ,   74.40 ,        328 ,     50
09/02/23 ,   74.90 ,   74.49 ,   74.95 ,   74.16 ,   74.87 ,         77 ,     24
10/02/23 ,   74.31 ,   74.41 ,   74.90 ,   74.31 ,   74.90 ,        230 ,    146
13/02/23 ,   74.35 ,   74.36 ,   74.74 ,   74.34 ,   74.74 ,        161 ,     31
14/02/23 ,   74.57 ,   74.50 ,   74.74 ,   74.35 ,   74.36 ,        157 ,     36
15/02/23 ,   74.06 ,   74.52 ,   75.25 ,   74.00 ,   74.73 ,        877 ,    348
16/02/23 ,   74.72 ,   74.26 ,   75.71 ,   74.06 ,   75.09 ,       1958 ,     86
17/02/23 ,   74.95 ,   74.16 ,   74.95 ,   74.00 ,   74.71 ,        790 ,     61
22/02/23 ,   74.06 ,   74.10 ,   74.89 ,   73.77 ,   74.89 ,        317 ,     60
23/02/23 ,   74.22 ,   74.09 ,   74.51 ,   73.50 ,   73.87 ,        625 ,     70
24/02/23 ,   73.84 ,   73.66 ,   74.59 ,   73.52 ,   74.59 ,        558 ,     45
27/02/23 ,   74.59 ,   74.08 ,   74.59 ,   73.79 ,   74.22 ,        206 ,     32
28/02/23 ,   74.02 ,   74.29 ,   74.80 ,   73.97 ,   74.59 ,        942 ,    126
01/03/23 ,   74.50 ,   74.30 ,   74.67 ,   73.97 ,   74.35 ,        383 ,     62
02/03/23 ,   73.98 ,   73.99 ,   74.25 ,   73.98 ,   73.98 ,        333 ,     44
03/03/23 ,   73.74 ,   73.84 ,   74.52 ,   73.62 ,   73.97 ,        163 ,     49
06/03/23 ,   73.55 ,   73.54 ,   74.00 ,   73.23 ,   73.75 ,        612 ,     30
07/03/23 ,   74.01 ,   73.40 ,   74.01 ,   73.26 ,   73.56 ,        205 ,     22
08/03/23 ,   73.96 ,   73.57 ,   74.01 ,   73.31 ,   73.79 ,        164 ,     76
09/03/23 ,   72.43 ,   72.86 ,   73.79 ,   72.42 ,   73.79 ,        963 ,     92
10/03/23 ,   71.84 ,   72.11 ,   73.54 ,   71.70 ,   73.54 ,        592 ,     66
13/03/23 ,   72.36 ,   71.92 ,   72.43 ,   71.74 ,   71.84 ,        655 ,     54
14/03/23 ,   71.70 ,   71.90 ,   72.36 ,   71.70 ,   72.36 ,        613 ,     53
15/03/23 ,   72.06 ,   71.83 ,   73.59 ,   71.48 ,   71.70 ,        443 ,     60
16/03/23 ,   71.99 ,   71.49 ,   72.07 ,   71.29 ,   72.06 ,        396 ,     59
17/03/23 ,   70.89 ,   71.03 ,   71.99 ,   69.80 ,   71.99 ,        902 ,     82
20/03/23 ,   69.51 ,   70.19 ,   71.29 ,   69.48 ,   70.92 ,       1041 ,    100
21/03/23 ,   67.89 ,   68.02 ,   71.14 ,   67.88 ,   69.47 ,       3357 ,    649
22/03/23 ,   67.34 ,   67.75 ,   68.27 ,   67.15 ,   68.27 ,        671 ,    134
23/03/23 ,   67.58 ,   67.76 ,   67.88 ,   67.28 ,   67.68 ,        934 ,     53
24/03/23 ,   68.30 ,   67.75 ,   69.30 ,   67.39 ,   67.88 ,         87 ,     48
27/03/23 ,   67.87 ,   67.52 ,   68.30 ,   67.16 ,   68.30 ,        165 ,     47
28/03/23 ,   67.15 ,   67.24 ,   67.87 ,   67.15 ,   67.87 ,        388 ,    211
29/03/23 ,   67.80 ,   67.11 ,   67.80 ,   67.05 ,   67.16 ,        172 ,     37
30/03/23 ,   67.10 ,   67.16 ,   67.80 ,   67.07 ,   67.80 ,        222 ,     30
31/03/23 ,   67.88 ,   67.54 ,   67.88 ,   67.13 ,   67.13 ,        505 ,     83
03/04/23 ,   67.01 ,   66.34 ,   71.52 ,   64.38 ,   68.00 ,       1226 ,    482
04/04/23 ,   67.17 ,   66.65 ,   68.16 ,   65.05 ,   65.48 ,        140 ,     32
05/04/23 ,   67.79 ,   67.75 ,   68.46 ,   67.01 ,   68.46 ,        102 ,     22
06/04/23 ,   67.04 ,   67.35 ,   67.93 ,   67.03 ,   67.79 ,        354 ,     63
10/04/23 ,   67.85 ,   67.91 ,   68.51 ,   67.82 ,   67.82 ,         85 ,     20
11/04/23 ,   68.54 ,   68.26 ,   68.54 ,   67.76 ,   67.92 ,        317 ,     47
12/04/23 ,   70.81 ,   68.84 ,   71.83 ,   68.19 ,   70.55 ,        472 ,     44
13/04/23 ,   70.42 ,   69.78 ,   70.45 ,   69.55 ,   70.45 ,        106 ,     26
14/04/23 ,   70.80 ,   70.69 ,   70.80 ,   70.45 ,   70.79 ,        198 ,     30
17/04/23 ,   69.66 ,   70.28 ,   70.81 ,   69.66 ,   70.80 ,        332 ,    137
18/04/23 ,   69.67 ,   69.65 ,   70.63 ,   69.34 ,   70.63 ,        345 ,    152
19/04/23 ,   70.81 ,   70.57 ,   71.58 ,   70.22 ,   70.22 ,        320 ,     47
20/04/23 ,   72.31 ,   71.26 ,   72.33 ,   69.67 ,   69.74 ,        342 ,     48
24/04/23 ,   75.34 ,   70.78 ,   76.05 ,   68.67 ,   70.10 ,        471 ,     69
25/04/23 ,   74.61 ,   75.30 ,   75.99 ,   71.21 ,   75.34 ,        543 ,     30
26/04/23 ,   74.61 ,   74.59 ,   74.61 ,   74.59 ,   74.60 ,         48 ,     10
27/04/23 ,   75.95 ,   73.97 ,   75.97 ,   71.21 ,   73.86 ,        271 ,     41
28/04/23 ,   75.39 ,   75.17 ,   75.93 ,   72.33 ,   75.93 ,        366 ,     40
02/05/23 ,   76.30 ,   76.73 ,   77.63 ,   76.29 ,   77.62 ,        120 ,     24
03/05/23 ,   74.01 ,   76.00 ,   77.52 ,   74.01 ,   77.09 ,        308 ,     36
04/05/23 ,   76.12 ,   74.89 ,   77.45 ,   74.04 ,   74.04 ,        426 ,     81
05/05/23 ,   76.12 ,   75.63 ,   76.12 ,   74.61 ,   75.80 ,        139 ,     27
08/05/23 ,   76.86 ,   76.35 ,   76.96 ,   74.85 ,   76.95 ,         85 ,     30
09/05/23 ,   76.47 ,   76.54 ,   76.96 ,   76.30 ,   76.86 ,        621 ,     60
10/05/23 ,   76.13 ,   76.25 ,   76.96 ,   75.87 ,   76.47 ,        392 ,     49
11/05/23 ,   77.39 ,   76.89 ,   77.39 ,   76.06 ,   76.13 ,        204 ,     31
12/05/23 ,   77.45 ,   77.30 ,   77.45 ,   76.49 ,   77.39 ,        358 ,     43
15/05/23 ,   77.76 ,   76.90 ,   78.37 ,   76.49 ,   76.49 ,         75 ,     28
16/05/23 ,   77.69 ,   77.53 ,   77.78 ,   76.87 ,   76.87 ,        245 ,     29
17/05/23 ,   77.69 ,   77.29 ,   77.77 ,   77.02 ,   77.76 ,        343 ,     67
18/05/23 ,   77.41 ,   77.62 ,   77.69 ,   77.02 ,   77.02 ,        363 ,     23
19/05/23 ,   77.41 ,   77.52 ,   78.08 ,   77.41 ,   78.08 ,         88 ,     30
22/05/23 ,   77.70 ,   77.88 ,   79.99 ,   77.41 ,   77.68 ,        155 ,     34
23/05/23 ,   78.44 ,   78.19 ,   79.28 ,   77.72 ,   77.72 ,        120 ,     42
24/05/23 ,   78.44 ,   78.18 ,   79.97 ,   77.80 ,   79.23 ,        217 ,     23
25/05/23 ,   76.55 ,   77.17 ,   78.44 ,   75.40 ,   78.44 ,        779 ,     63
26/05/23 ,   78.44 ,   77.71 ,   78.63 ,   76.65 ,   76.95 ,         54 ,     14
29/05/23 ,   78.44 ,   78.19 ,   79.31 ,   77.78 ,   78.44 ,        347 ,     33
30/05/23 ,   79.31 ,   77.86 ,   79.36 ,   77.30 ,   77.74 ,        323 ,     50
31/05/23 ,   78.44 ,   78.02 ,   79.99 ,   77.30 ,   79.31 ,        709 ,    103
01/06/23 ,   77.39 ,   77.43 ,   78.42 ,   75.70 ,   77.84 ,        384 ,     63
02/06/23 ,   76.88 ,   77.00 ,   77.84 ,   76.88 ,   76.91 ,        513 ,     73
05/06/23 ,   76.85 ,   76.56 ,   76.87 ,   76.27 ,   76.74 ,        340 ,     88
06/06/23 ,   77.06 ,   77.14 ,   78.42 ,   76.82 ,   76.82 ,        352 ,     32
07/06/23 ,   76.98 ,   78.01 ,   78.36 ,   76.91 ,   77.07 ,        375 ,     40
09/06/23 ,   77.52 ,   78.33 ,   79.78 ,   76.26 ,   76.68 ,        704 ,     74
12/06/23 ,   77.06 ,   77.41 ,   77.52 ,   77.06 ,   77.43 ,        702 ,     46
13/06/23 ,   77.43 ,   77.37 ,   77.87 ,   76.99 ,   77.06 ,        896 ,    295
14/06/23 ,   77.44 ,   77.35 ,   78.36 ,   76.26 ,   78.23 ,       1607 ,     64
15/06/23 ,   78.20 ,   77.63 ,   79.68 ,   76.94 ,   77.45 ,        392 ,     58
16/06/23 ,   78.08 ,   78.03 ,   79.25 ,   77.43 ,   77.43 ,        272 ,     34
19/06/23 ,   79.00 ,   79.34 ,   79.78 ,   78.08 ,   78.08 ,        265 ,     46
20/06/23 ,   80.93 ,   79.86 ,   81.24 ,   79.00 ,   79.00 ,        705 ,     45
21/06/23 ,   82.12 ,   81.62 ,   82.74 ,   80.93 ,   81.15 ,        351 ,     34
22/06/23 ,   83.67 ,   82.04 ,   83.67 ,   80.72 ,   80.72 ,        864 ,     35
23/06/23 ,   83.04 ,   84.06 ,   85.58 ,   82.73 ,   85.01 ,        842 ,     60
26/06/23 ,   81.71 ,   81.94 ,   83.04 ,   81.22 ,   82.87 ,        194 ,     24
27/06/23 ,   83.04 ,   82.90 ,   83.04 ,   81.71 ,   81.71 ,        343 ,    133
28/06/23 ,   83.00 ,   82.84 ,   83.02 ,   82.12 ,   83.02 ,       5113 ,     63
29/06/23 ,   82.86 ,   82.87 ,   83.00 ,   82.86 ,   82.86 ,        152 ,     16
30/06/23 ,   84.33 ,   83.79 ,   84.35 ,   83.57 ,   83.58 ,        311 ,     32
03/07/23 ,   85.06 ,   85.29 ,   87.49 ,   84.26 ,   85.74 ,        722 ,     64
04/07/23 ,   88.17 ,   87.51 ,   88.86 ,   85.05 ,   85.05 ,        157 ,     25
05/07/23 ,   90.69 ,   89.82 ,   90.71 ,   88.17 ,   88.17 ,        323 ,     30
06/07/23 ,   90.57 ,   90.44 ,   90.71 ,   89.47 ,   90.71 ,        269 ,     31
07/07/23 ,   91.45 ,   90.55 ,   91.45 ,   88.67 ,   88.69 ,        163 ,     22
10/07/23 ,   90.21 ,   91.02 ,   91.74 ,   90.21 ,   91.45 ,        186 ,     36
11/07/23 ,   90.33 ,   90.40 ,   90.57 ,   90.24 ,   90.56 ,        137 ,     21
12/07/23 ,   90.66 ,   90.35 ,   90.66 ,   90.24 ,   90.33 ,        737 ,     35
13/07/23 ,   92.38 ,   92.30 ,   92.89 ,   90.57 ,   90.66 ,       3601 ,     28
14/07/23 ,   90.58 ,   90.61 ,   92.38 ,   90.57 ,   92.38 ,       1745 ,    820
17/07/23 ,   91.23 ,   91.26 ,   91.74 ,   90.56 ,   90.59 ,        133 ,     27
18/07/23 ,   91.35 ,   91.11 ,   92.14 ,   90.57 ,   91.23 ,        576 ,     53
19/07/23 ,   92.10 ,   91.66 ,   92.12 ,   91.35 ,   91.35 ,         81 ,     18
20/07/23 ,   91.96 ,   90.95 ,   92.13 ,   90.60 ,   92.13 ,        284 ,     48
21/07/23 ,   92.08 ,   91.52 ,   92.13 ,   90.62 ,   91.96 ,        269 ,     59
24/07/23 ,   91.45 ,   91.36 ,   92.08 ,   90.62 ,   90.62 ,        140 ,     28
25/07/23 ,   92.44 ,   92.08 ,   92.44 ,   91.45 ,   91.45 ,       1654 ,     26
26/07/23 ,   92.90 ,   92.51 ,   93.32 ,   91.48 ,   92.44 ,        518 ,     40
27/07/23 ,   92.05 ,   91.94 ,   92.90 ,   91.70 ,   91.70 ,       1249 ,     65
28/07/23 ,   92.13 ,   92.03 ,   92.19 ,   91.81 ,   92.05 ,        419 ,     46
31/07/23 ,   92.27 ,   92.26 ,   92.27 ,   92.05 ,   92.13 ,        558 ,     49
01/08/23 ,   93.05 ,   93.50 ,   93.84 ,   92.27 ,   92.27 ,        819 ,     33
02/08/23 ,   93.09 ,   93.12 ,   93.44 ,   93.05 ,   93.06 ,        509 ,     23
03/08/23 ,   95.23 ,   93.63 ,   95.23 ,   93.08 ,   93.09 ,        657 ,     61
04/08/23 ,   94.53 ,   96.95 ,   99.35 ,   93.19 ,   95.23 ,        521 ,     37
07/08/23 ,   95.41 ,   95.95 ,  100.16 ,   93.84 ,   94.61 ,       1019 ,     69
08/08/23 ,   98.56 ,   96.60 ,   98.59 ,   95.41 ,   95.41 ,        295 ,     28
09/08/23 ,   97.89 ,   98.17 ,   98.58 ,   97.80 ,   98.56 ,        104 ,     12
10/08/23 ,   97.00 ,   97.46 ,   98.57 ,   97.00 ,   98.57 ,        881 ,     55
11/08/23 ,   95.41 ,   95.40 ,   97.10 ,   94.97 ,   95.41 ,       4014 ,     42
14/08/23 ,   98.22 ,   97.26 ,   98.23 ,   95.41 ,   95.41 ,        189 ,     55
15/08/23 ,   96.59 ,   96.55 ,   97.34 ,   95.79 ,   97.34 ,        339 ,     56
16/08/23 ,   98.09 ,   97.82 ,   98.20 ,   95.77 ,   95.77 ,        299 ,     45
17/08/23 ,   98.18 ,   97.65 ,   98.20 ,   97.30 ,   98.09 ,        204 ,     73
18/08/23 ,  101.78 ,  100.39 ,  102.58 ,   98.18 ,   98.18 ,        866 ,     61
21/08/23 ,   99.86 ,  100.17 ,  101.98 ,   99.70 ,  101.78 ,        403 ,     98
22/08/23 ,   98.34 ,   98.32 ,   99.96 ,   97.91 ,   99.84 ,        386 ,     37
23/08/23 ,   98.24 ,   98.78 ,   99.30 ,   98.04 ,   99.15 ,        149 ,     58
24/08/23 ,   99.36 ,   98.73 ,   99.71 ,   98.26 ,   99.71 ,        314 ,    101
25/08/23 ,   99.39 ,  100.94 ,  101.93 ,   98.12 ,   99.00 ,        939 ,    153
28/08/23 ,  100.97 ,  100.34 ,  101.61 ,   99.40 ,  100.97 ,        910 ,     30
29/08/23 ,   99.50 ,  100.39 ,  101.53 ,   99.49 ,  101.53 ,        204 ,     29
30/08/23 ,  100.03 ,   99.89 ,  100.47 ,   99.52 ,  100.47 ,        549 ,     35
31/08/23 ,  100.94 ,  100.91 ,  100.95 ,   99.09 ,  100.03 ,        475 ,     18
01/09/23 ,  100.97 ,  101.28 ,  103.25 ,  100.94 ,  103.25 ,        535 ,    136
04/09/23 ,  101.13 ,  101.08 ,  102.34 ,  101.00 ,  102.31 ,       2542 ,    113
05/09/23 ,  101.00 ,  101.12 ,  102.33 ,  101.00 ,  101.13 ,       2740 ,    151
06/09/23 ,  100.54 ,  100.96 ,  101.99 ,  100.54 ,  100.98 ,        985 ,    155
08/09/23 ,  100.69 ,  100.80 ,  100.88 ,  100.54 ,  100.88 ,        787 ,    146
11/09/23 ,  100.81 ,  100.23 ,  100.88 ,   99.56 ,  100.70 ,        716 ,    157
12/09/23 ,   99.55 ,  100.03 ,  100.88 ,   99.54 ,  100.81 ,        509 ,    159
13/09/23 ,   99.54 ,   99.74 ,  100.87 ,   99.52 ,   99.55 ,        216 ,    142
14/09/23 ,  100.26 ,   99.93 ,  100.87 ,   99.54 ,  100.87 ,        242 ,    141
15/09/23 ,   99.23 ,   99.79 ,  100.33 ,   96.35 ,  100.32 ,       1722 ,    154
18/09/23 ,  100.33 ,   99.75 ,  100.33 ,   98.99 ,   99.54 ,        453 ,    156
19/09/23 ,  100.36 ,   99.90 ,  100.36 ,   99.67 ,  100.33 ,        306 ,    144
20/09/23 ,   99.50 ,   99.68 ,  100.34 ,   99.45 ,  100.34 ,       1237 ,    213
21/09/23 ,   99.37 ,   99.42 ,  100.32 ,   99.23 ,  100.32 ,        426 ,    136
22/09/23 ,   99.31 ,   99.40 ,  100.37 ,   99.14 ,   99.52 ,        260 ,    157
25/09/23 ,   99.17 ,   99.21 ,   99.31 ,   99.02 ,   99.30 ,        409 ,    138
26/09/23 ,   97.97 ,   98.94 ,   99.22 ,   97.95 ,   99.17 ,        396 ,    160
27/09/23 ,   96.36 ,   96.99 ,   99.53 ,   94.84 ,   97.97 ,       1403 ,    236
28/09/23 ,   97.13 ,   96.43 ,   97.13 ,   95.54 ,   96.25 ,        575 ,    139
29/09/23 ,   96.43 ,   96.40 ,   99.48 ,   94.95 ,   95.86 ,        920 ,    167
02/10/23 ,   98.12 ,  100.17 ,  102.15 ,   96.09 ,   96.09 ,        779 ,    175
03/10/23 ,   96.56 ,   97.34 ,  101.12 ,   96.51 ,  101.12 ,        632 ,    149
04/10/23 ,   96.14 ,   96.41 ,   97.61 ,   96.13 ,   96.58 ,        371 ,    201
05/10/23 ,   95.46 ,   96.49 ,   98.55 ,   95.28 ,   96.18 ,        881 ,    166
06/10/23 ,   95.30 ,   95.92 ,   98.53 ,   95.27 ,   98.53 ,        522 ,    152
09/10/23 ,   95.62 ,   96.42 ,   98.74 ,   95.28 ,   96.56 ,        406 ,    151
10/10/23 ,   95.30 ,   95.82 ,   98.46 ,   94.86 ,   95.62 ,        894 ,    368
11/10/23 ,   97.69 ,   96.61 ,   98.09 ,   95.31 ,   95.41 ,        679 ,     47
13/10/23 ,   96.09 ,   96.94 ,   98.08 ,   96.08 ,   98.08 ,        400 ,    157
16/10/23 ,   96.15 ,   96.53 ,   98.02 ,   95.85 ,   96.10 ,        922 ,    199
17/10/23 ,   96.21 ,   96.15 ,   97.95 ,   95.87 ,   96.11 ,       1916 ,    160
18/10/23 ,   96.70 ,   97.34 ,   97.80 ,   96.61 ,   96.61 ,        268 ,     29
19/10/23 ,   96.30 ,   96.86 ,   97.67 ,   96.25 ,   97.67 ,        426 ,     52
20/10/23 ,   97.30 ,   97.08 ,   97.52 ,   96.23 ,   97.30 ,        482 ,     49
23/10/23 ,   96.49 ,   96.61 ,   97.69 ,   96.09 ,   97.69 ,        577 ,    163
24/10/23 ,   95.30 ,   96.04 ,   97.30 ,   95.22 ,   96.49 ,        779 ,    157
25/10/23 ,   95.32 ,   95.39 ,   97.28 ,   95.30 ,   95.36 ,        225 ,    122
26/10/23 ,   96.47 ,   95.74 ,   96.80 ,   95.31 ,   95.32 ,        186 ,    116
27/10/23 ,   95.71 ,   95.48 ,   96.48 ,   95.31 ,   95.32 ,        837 ,    130
30/10/23 ,   95.68 ,   95.70 ,   97.30 ,   94.93 ,   96.49 ,        816 ,    175
31/10/23 ,   94.74 ,   94.74 ,   95.68 ,   94.04 ,   94.98 ,       1698 ,    186
01/11/23 ,   93.36 ,   93.63 ,   94.34 ,   93.10 ,   93.91 ,        478 ,    145
03/11/23 ,   92.42 ,   92.58 ,   93.57 ,   92.07 ,   93.36 ,        645 ,    153
06/11/23 ,   92.14 ,   92.58 ,   94.02 ,   92.10 ,   92.42 ,       2436 ,    156
07/11/23 ,   92.19 ,   92.30 ,   93.90 ,   92.14 ,   92.16 ,        315 ,    108
08/11/23 ,   91.33 ,   91.69 ,   93.05 ,   90.62 ,   92.19 ,        710 ,    152
09/11/23 ,   91.42 ,   91.10 ,   92.23 ,   91.01 ,   91.06 ,        205 ,    116
10/11/23 ,   92.69 ,   91.51 ,   92.70 ,   91.02 ,   91.44 ,        232 ,     37
13/11/23 ,   91.33 ,   91.25 ,   91.79 ,   91.01 ,   91.45 ,        662 ,    143
14/11/23 ,   92.40 ,   91.35 ,   92.59 ,   91.02 ,   91.02 ,        436 ,    146
16/11/23 ,   91.23 ,   91.34 ,   92.47 ,   91.05 ,   91.45 ,        885 ,    161
17/11/23 ,   91.30 ,   91.18 ,   91.44 ,   90.97 ,   91.23 ,        591 ,    132
20/11/23 ,   91.81 ,   91.24 ,   91.89 ,   90.84 ,   91.28 ,        712 ,    146
21/11/23 ,   91.56 ,   91.13 ,   91.80 ,   91.01 ,   91.80 ,        330 ,    199
22/11/23 ,   91.42 ,   90.73 ,   91.61 ,   90.56 ,   91.61 ,        641 ,    171
23/11/23 ,   90.60 ,   89.93 ,   91.55 ,   85.71 ,   91.55 ,       1494 ,    170
24/11/23 ,   90.60 ,   90.39 ,   91.53 ,   89.64 ,   90.61 ,       1016 ,    153
27/11/23 ,   89.81 ,   90.76 ,   91.61 ,   89.79 ,   90.60 ,        705 ,    167
28/11/23 ,   89.89 ,   89.46 ,   90.38 ,   86.56 ,   89.81 ,       1250 ,    165
29/11/23 ,   89.07 ,   89.42 ,   91.83 ,   88.74 ,   89.43 ,       1123 ,    166
30/11/23 ,   93.27 ,   90.03 ,   93.91 ,   89.04 ,   89.04 ,        503 ,    166
01/12/23 ,   94.51 ,   92.19 ,   94.70 ,   89.74 ,   89.74 ,        972 ,    106
04/12/23 ,   92.94 ,   91.81 ,   94.50 ,   91.41 ,   94.50 ,        341 ,     46
05/12/23 ,   92.19 ,   91.48 ,   92.96 ,   90.97 ,   92.96 ,        728 ,    198
06/12/23 ,   91.08 ,   91.19 ,   92.19 ,   90.97 ,   91.23 ,        454 ,    151
07/12/23 ,   90.25 ,   90.69 ,   91.10 ,   90.21 ,   91.08 ,        471 ,    154
08/12/23 ,   91.40 ,   91.43 ,   92.14 ,   91.03 ,   92.14 ,        160 ,     24
11/12/23 ,   91.39 ,   91.37 ,   91.81 ,   91.23 ,   91.40 ,        183 ,     31
12/12/23 ,   90.96 ,   90.23 ,   91.40 ,   89.74 ,   91.40 ,       2292 ,    126
13/12/23 ,   91.61 ,   90.98 ,   91.62 ,   89.73 ,   90.95 ,        385 ,     64
14/12/23 ,   92.24 ,   91.67 ,   92.24 ,   89.75 ,   89.75 ,        875 ,     50
15/12/23 ,   90.61 ,   91.34 ,   92.19 ,   90.59 ,   91.54 ,       2031 ,    254
18/12/23 ,   91.68 ,   91.04 ,   92.19 ,   90.12 ,   91.82 ,       1273 ,    200
19/12/23 ,   90.60 ,   91.22 ,   93.87 ,   90.58 ,   91.68 ,       1901 ,    214
20/12/23 ,   91.80 ,   91.90 ,   92.63 ,   90.60 ,   92.37 ,        661 ,    159
21/12/23 ,   92.47 ,   92.06 ,   93.47 ,   91.80 ,   93.47 ,        570 ,    154
22/12/23 ,   92.17 ,   91.96 ,   93.07 ,   91.34 ,   92.47 ,        927 ,    199
26/12/23 ,   93.93 ,   93.12 ,   95.50 ,   92.41 ,   92.62 ,        542 ,     73
27/12/23 ,   94.04 ,   94.19 ,   96.46 ,   92.63 ,   95.01 ,       1062 ,    206
28/12/23 ,   93.89 ,   94.12 ,   97.11 ,   92.24 ,   95.93 ,       1070 ,    115
02/01/24 ,   91.09 ,   90.81 ,   92.19 ,   90.11 ,   90.92 ,       1223 ,    112
03/01/24 ,   91.37 ,   91.49 ,   93.84 ,   91.22 ,   91.22 ,        344 ,    143
04/01/24 ,   92.54 ,   91.87 ,   92.59 ,   91.37 ,   91.38 ,        226 ,    139
05/01/24 ,   91.40 ,   91.65 ,   92.58 ,   91.37 ,   92.54 ,        526 ,    176
08/01/24 ,   90.93 ,   91.35 ,   92.53 ,   90.92 ,   91.42 ,        869 ,    181
09/01/24 ,   90.30 ,   90.62 ,   92.09 ,   90.27 ,   90.93 ,        934 ,    161
10/01/24 ,   90.60 ,   89.91 ,   90.60 ,   88.46 ,   90.60 ,       2405 ,    126
11/01/24 ,   90.23 ,   90.21 ,   90.92 ,   90.12 ,   90.31 ,        291 ,    142
12/01/24 ,   91.13 ,   90.23 ,   91.13 ,   90.12 ,   90.36 ,        241 ,    149
15/01/24 ,   90.30 ,   91.06 ,   91.71 ,   90.30 ,   91.13 ,        641 ,    166
16/01/24 ,   90.31 ,   90.54 ,   91.76 ,   90.04 ,   90.95 ,        770 ,    210
17/01/24 ,   90.21 ,   90.43 ,   91.69 ,   90.04 ,   90.31 ,        424 ,    158
18/01/24 ,   90.11 ,   89.95 ,   90.54 ,   89.67 ,   90.54 ,       1119 ,     59
19/01/24 ,   89.97 ,   89.47 ,   90.26 ,   89.28 ,   90.26 ,       1381 ,     96
22/01/24 ,   89.28 ,   89.61 ,   90.24 ,   89.28 ,   90.21 ,       1915 ,    108
23/01/24 ,   87.92 ,   88.17 ,   89.28 ,   87.70 ,   89.28 ,       7372 ,   4920
24/01/24 ,   86.44 ,   86.83 ,   88.53 ,   86.16 ,   88.53 ,       7632 ,   5130
25/01/24 ,   85.45 ,   85.61 ,   86.35 ,   85.17 ,   86.26 ,       7672 ,   5220
26/01/24 ,   86.36 ,   85.37 ,   87.48 ,   84.50 ,   85.56 ,       7830 ,   5249
29/01/24 ,   85.45 ,   85.27 ,   86.34 ,   84.53 ,   86.34 ,       7324 ,   1161
30/01/24 ,   85.32 ,   85.10 ,   85.45 ,   84.73 ,   85.45 ,       6518 ,   1325
31/01/24 ,   87.62 ,   85.71 ,   90.11 ,   84.96 ,   84.96 ,       8508 ,   1314
01/02/24 ,   86.04 ,   86.33 ,   87.71 ,   86.00 ,   87.71 ,       7001 ,    965
02/02/24 ,   85.84 ,   85.84 ,   86.89 ,   85.70 ,   86.05 ,       6752 ,   5186
05/02/24 ,   85.27 ,   85.32 ,   85.84 ,   85.13 ,   85.84 ,       7263 ,   1254
06/02/24 ,   85.41 ,   84.83 ,   85.72 ,   84.64 ,   85.26 ,       6951 ,   1474
07/02/24 ,   84.69 ,   84.62 ,   85.27 ,   84.60 ,   85.03 ,       8882 ,   2398
08/02/24 ,   87.54 ,   85.90 ,   89.55 ,   84.69 ,   84.69 ,       1751 ,    581
09/02/24 ,   87.52 ,   86.78 ,   87.98 ,   85.83 ,   87.62 ,       1391 ,    538
14/02/24 ,   86.55 ,   86.71 ,   87.05 ,   86.47 ,   86.47 ,        735 ,    461
15/02/24 ,   87.42 ,   87.36 ,   89.48 ,   86.60 ,   86.61 ,       1051 ,    493
16/02/24 ,   88.33 ,   87.52 ,   88.86 ,   86.81 ,   87.93 ,       1106 ,    515
19/02/24 ,   88.84 ,   88.28 ,   89.26 ,   87.72 ,   88.33 ,        821 ,     61
20/02/24 ,   87.87 ,   87.52 ,   89.25 ,   86.90 ,   89.25 ,       1699 ,    571
21/02/24 ,   87.68 ,   86.66 ,   87.87 ,   86.04 ,   87.87 ,       1196 ,    685
22/02/24 ,   87.35 ,   86.61 ,   87.87 ,   86.21 ,   87.68 ,       1388 ,    697
23/02/24 ,   86.74 ,   86.75 ,   87.35 ,   86.48 ,   86.87 ,       1588 ,    704
26/02/24 ,   86.04 ,   86.32 ,   87.17 ,   86.04 ,   86.84 ,       5778 ,    812
27/02/24 ,   86.05 ,   85.95 ,   86.56 ,   85.86 ,   86.04 ,       2812 ,    674
28/02/24 ,   85.62 ,   85.81 ,   86.23 ,   85.32 ,   86.23 ,       3366 ,    680
29/02/24 ,   86.24 ,   86.04 ,   87.29 ,   85.36 ,   85.62 ,       1810 ,    712
01/03/24 ,   86.24 ,   86.30 ,   87.26 ,   86.00 ,   87.26 ,       3878 ,    731
04/03/24 ,   86.39 ,   86.48 ,   87.33 ,   86.25 ,   87.33 ,       2778 ,    754
05/03/24 ,   86.51 ,   86.81 ,   87.31 ,   86.34 ,   86.92 ,       3856 ,    697
06/03/24 ,   86.14 ,   85.88 ,   86.59 ,   85.28 ,   86.51 ,       6248 ,   1079
07/03/24 ,   85.94 ,   85.98 ,   86.55 ,   85.92 ,   86.05 ,       4564 ,    651
08/03/24 ,   85.79 ,   85.94 ,   86.51 ,   85.73 ,   86.09 ,       1264 ,    670
11/03/24 ,   85.42 ,   85.78 ,   86.48 ,   85.40 ,   85.79 ,       3003 ,    733
12/03/24 ,   84.47 ,   84.59 ,   85.69 ,   84.40 ,   85.69 ,       6260 ,    788
13/03/24 ,   83.58 ,   84.05 ,   84.83 ,   83.24 ,   84.83 ,      12413 ,    863
14/03/24 ,   83.86 ,   83.93 ,   84.36 ,   83.59 ,   83.59 ,       3806 ,    809
15/03/24 ,   83.57 ,   83.48 ,   84.31 ,   83.42 ,   83.88 ,       4165 ,    804
18/03/24 ,   83.62 ,   83.67 ,   84.37 ,   83.43 ,   83.57 ,       1432 ,    671
19/03/24 ,   83.80 ,   83.76 ,   84.31 ,   83.62 ,   83.69 ,       2131 ,    652
20/03/24 ,   83.71 ,   83.80 ,   84.56 ,   83.49 ,   83.81 ,       1910 ,    672
21/03/24 ,   84.31 ,   83.72 ,   84.31 ,   83.46 ,   83.46 ,       2363 ,    711
22/03/24 ,   83.67 ,   83.62 ,   84.26 ,   83.48 ,   84.21 ,       8346 ,    826
25/03/24 ,   83.14 ,   83.48 ,   83.79 ,   83.14 ,   83.48 ,       4974 ,    744
26/03/24 ,   83.46 ,   83.51 ,   83.63 ,   83.41 ,   83.42 ,       4578 ,    733
27/03/24 ,   83.60 ,   83.67 ,   83.95 ,   83.49 ,   83.74 ,       6683 ,    775
28/03/24 ,   83.89 ,   83.81 ,   84.12 ,   83.62 ,   83.76 ,       2065 ,    676
01/04/24 ,   82.57 ,   82.70 ,   83.58 ,   82.54 ,   82.56 ,       2886 ,    709
02/04/24 ,   82.68 ,   82.58 ,   82.80 ,   82.49 ,   82.60 ,       1027 ,    658
03/04/24 ,   82.57 ,   82.59 ,   83.83 ,   82.53 ,   82.69 ,       1322 ,    641
04/04/24 ,   82.52 ,   82.51 ,   83.16 ,   81.95 ,   82.85 ,       3137 ,    703
05/04/24 ,   81.96 ,   82.00 ,   82.46 ,   81.95 ,   82.46 ,       3725 ,    699
08/04/24 ,   81.75 ,   82.03 ,   82.65 ,   81.71 ,   82.35 ,       1423 ,    688
09/04/24 ,   81.65 ,   81.73 ,   82.03 ,   81.64 ,   81.73 ,       1388 ,    653
10/04/24 ,   81.12 ,   81.22 ,   81.83 ,   81.10 ,   81.83 ,       4622 ,    730
11/04/24 ,   82.01 ,   81.21 ,   82.01 ,   80.93 ,   81.12 ,       1458 ,    671
12/04/24 ,   81.15 ,   81.06 ,   81.65 ,   80.67 ,   81.16 ,       5068 ,   1001
15/04/24 ,   79.88 ,   80.38 ,   81.14 ,   79.81 ,   81.14 ,       1833 ,    682
16/04/24 ,   79.56 ,   79.56 ,   79.89 ,   79.31 ,   79.89 ,       2045 ,    707
17/04/24 ,   79.51 ,   79.54 ,   80.02 ,   79.36 ,   79.89 ,       1657 ,    659
18/04/24 ,   79.06 ,   79.47 ,   79.87 ,   79.06 ,   79.51 ,       1987 ,    642
19/04/24 ,   78.76 ,   78.84 ,   79.59 ,   78.69 ,   79.59 ,       1576 ,    660
22/04/24 ,   77.77 ,   78.12 ,   78.76 ,   77.74 ,   78.61 ,       2424 ,    741
23/04/24 ,   77.30 ,   77.19 ,   77.81 ,   76.73 ,   77.81 ,       2380 ,    743
24/04/24 ,   76.66 ,   76.72 ,   77.83 ,   76.53 ,   77.83 ,       2480 ,    705
25/04/24 ,   76.93 ,   76.95 ,   77.24 ,   76.70 ,   77.01 ,       2527 ,    677
26/04/24 ,   76.94 ,   77.00 ,   77.24 ,   76.93 ,   76.95 ,       1418 ,    689
29/04/24 ,   77.01 ,   77.06 ,   77.33 ,   76.93 ,   76.94 ,       1485 ,    663
30/04/24 ,   76.93 ,   77.13 ,   78.84 ,   76.50 ,   77.02 ,       5694 ,    236
02/05/24 ,   74.91 ,   75.55 ,   77.43 ,   74.51 ,   76.93 ,       4363 ,    307
03/05/24 ,   75.78 ,   75.26 ,   77.02 ,   72.72 ,   74.75 ,       2601 ,    164
06/05/24 ,   74.38 ,   74.37 ,   75.29 ,   73.58 ,   75.21 ,      55813 ,    620
07/05/24 ,   74.26 ,   74.17 ,   74.93 ,   74.01 ,   74.42 ,        821 ,    522
08/05/24 ,   74.78 ,   74.71 ,   75.79 ,   74.05 ,   74.35 ,       1869 ,    585
09/05/24 ,   73.58 ,   73.78 ,   74.82 ,   73.58 ,   74.82 ,       2744 ,    585
10/05/24 ,   73.58 ,   73.58 ,   74.14 ,   73.57 ,   73.74 ,       1109 ,    535
13/05/24 ,   73.70 ,   74.70 ,   77.01 ,   73.58 ,   73.75 ,       1346 ,    630
14/05/24 ,   73.58 ,   73.80 ,   74.58 ,   73.58 ,   73.80 ,        815 ,    587
15/05/24 ,   73.71 ,   74.15 ,   77.30 ,   73.58 ,   73.60 ,       1952 ,    742
16/05/24 ,   73.75 ,   74.04 ,   76.92 ,   73.72 ,   73.87 ,       1197 ,    566
17/05/24 ,   73.78 ,   73.90 ,   74.44 ,   73.75 ,   73.75 ,       2114 ,    610
20/05/24 ,   73.84 ,   73.88 ,   74.52 ,   73.76 ,   73.76 ,       1014 ,    619
21/05/24 ,   73.58 ,   73.80 ,   74.51 ,   73.57 ,   73.80 ,       2261 ,    753
22/05/24 ,   72.82 ,   73.34 ,   73.72 ,   72.80 ,   73.58 ,       1935 ,    739
23/05/24 ,   72.81 ,   72.82 ,   73.05 ,   72.80 ,   72.82 ,       1326 ,    707
24/05/24 ,   72.72 ,   72.74 ,   73.93 ,   72.25 ,   73.93 ,       2693 ,    779
27/05/24 ,   72.36 ,   72.63 ,   72.99 ,   72.35 ,   72.73 ,       2519 ,    610
28/05/24 ,   72.01 ,   71.84 ,   72.86 ,   71.73 ,   72.37 ,      14364 ,    652
29/05/24 ,   71.85 ,   71.84 ,   72.20 ,   71.73 ,   71.90 ,        746 ,    542
31/05/24 ,   71.74 ,   71.67 ,   72.14 ,   71.48 ,   71.85 ,       2157 ,    936
03/06/24 ,   70.32 ,   70.66 ,   72.22 ,   70.32 ,   72.22 ,       2009 ,    638
04/06/24 ,   68.09 ,   69.05 ,   70.69 ,   68.07 ,   70.69 ,       4111 ,   1488
05/06/24 ,   67.23 ,   67.90 ,   68.25 ,   67.15 ,   68.23 ,       3462 ,    823
06/06/24 ,   66.63 ,   66.76 ,   67.19 ,   66.50 ,   67.15 ,       2400 ,    737
07/06/24 ,   66.59 ,   66.70 ,   67.11 ,   66.57 ,   66.78 ,       1350 ,    567
10/06/24 ,   65.48 ,   66.32 ,   66.76 ,   65.48 ,   66.73 ,       1251 ,    596
11/06/24 ,   63.73 ,   64.29 ,   65.47 ,   63.08 ,   65.47 ,       4663 ,    626
12/06/24 ,   63.05 ,   63.05 ,   63.23 ,   62.86 ,   63.03 ,       3363 ,    601
13/06/24 ,   63.43 ,   63.56 ,   64.65 ,   63.05 ,   63.05 ,       2383 ,    665
14/06/24 ,   66.36 ,   65.57 ,   67.17 ,   63.05 ,   64.17 ,       3265 ,    726
17/06/24 ,   65.17 ,   66.67 ,   68.20 ,   65.17 ,   66.33 ,       5553 ,    589
18/06/24 ,   64.23 ,   64.60 ,   65.17 ,   64.15 ,   65.17 ,       1371 ,    572
19/06/24 ,   63.27 ,   63.28 ,   63.74 ,   63.09 ,   63.74 ,       2024 ,    725
20/06/24 ,   64.02 ,   63.42 ,   66.73 ,   63.29 ,   63.29 ,        999 ,    647
21/06/24 ,   63.35 ,   63.43 ,   66.14 ,   63.33 ,   64.02 ,       1172 ,    547
24/06/24 ,   63.66 ,   63.66 ,   64.21 ,   63.33 ,   63.35 ,        849 ,    536
25/06/24 ,   63.68 ,   63.58 ,   64.23 ,   63.34 ,   63.77 ,       1073 ,    535
26/06/24 ,   64.60 ,   64.28 ,   64.61 ,   63.49 ,   63.68 ,       2269 ,    576
27/06/24 ,   64.82 ,   64.70 ,   65.87 ,   63.92 ,   63.92 ,        814 ,    544
28/06/24 ,   64.23 ,   64.30 ,   65.72 ,   63.73 ,   64.82 ,       1470 ,    659
01/07/24 ,   64.82 ,   65.08 ,   66.14 ,   64.44 ,   65.06 ,       1482 ,    559
02/07/24 ,   64.58 ,   64.68 ,   65.65 ,   64.50 ,   64.83 ,       1143 ,    534
03/07/24 ,   64.58 ,   64.62 ,   64.92 ,   64.58 ,   64.58 ,       1397 ,    594
04/07/24 ,   65.36 ,   65.42 ,   65.69 ,   64.58 ,   64.59 ,       1842 ,    587
05/07/24 ,   64.98 ,   65.00 ,   65.55 ,   64.69 ,   65.36 ,        850 ,    548
08/07/24 ,   64.62 ,   64.69 ,   65.60 ,   64.59 ,   65.12 ,        838 ,    554
09/07/24 ,   64.75 ,   64.66 ,   64.75 ,   64.58 ,   64.67 ,       1028 ,    529
10/07/24 ,   65.10 ,   64.92 ,   65.13 ,   64.75 ,   64.75 ,       1106 ,    528
11/07/24 ,   65.09 ,   65.02 ,   65.33 ,   64.87 ,   64.92 ,        849 ,    533
12/07/24 ,   65.69 ,   65.40 ,   66.30 ,   64.55 ,   64.67 ,       1631 ,    601
15/07/24 ,   66.26 ,   66.08 ,   66.83 ,   65.69 ,   65.69 ,       2747 ,    558
16/07/24 ,   66.33 ,   66.52 ,   67.01 ,   66.27 ,   66.40 ,       1159 ,    558
17/07/24 ,   67.10 ,   67.18 ,   68.95 ,   65.94 ,   66.34 ,       1594 ,    591
18/07/24 ,   66.59 ,   66.79 ,   67.33 ,   66.47 ,   67.02 ,        952 ,    534
19/07/24 ,   67.02 ,   66.55 ,   67.14 ,   65.96 ,   66.59 ,        775 ,    528
22/07/24 ,   66.88 ,   66.82 ,   68.72 ,   66.19 ,   67.02 ,        988 ,    549
23/07/24 ,   66.44 ,   66.45 ,   67.79 ,   65.98 ,   67.02 ,       1872 ,    618
24/07/24 ,   64.92 ,   65.43 ,   66.68 ,   64.86 ,   66.24 ,       2817 ,    582
25/07/24 ,   65.31 ,   65.34 ,   66.44 ,   64.87 ,   64.93 ,       1073 ,    545
26/07/24 ,   65.88 ,   65.80 ,   66.31 ,   65.31 ,   65.31 ,        781 ,    540
29/07/24 ,   65.89 ,   66.05 ,   66.64 ,   65.57 ,   66.56 ,       1244 ,    562
30/07/24 ,   65.03 ,   65.74 ,   66.58 ,   65.03 ,   66.57 ,       1274 ,    850
31/07/24 ,   65.57 ,   65.03 ,   66.24 ,   65.04 ,   65.04 ,       1969 ,    592
01/08/24 ,   63.85 ,   63.47 ,   64.69 ,   62.04 ,   64.69 ,       3479 ,    231
02/08/24 ,   62.99 ,   63.08 ,   64.09 ,   62.97 ,   64.09 ,        794 ,    539
05/08/24 ,   61.79 ,   62.48 ,   63.05 ,   61.68 ,   63.05 ,       2098 ,    601
06/08/24 ,   61.24 ,   61.68 ,   62.89 ,   61.21 ,   62.39 ,       1611 ,    600
07/08/24 ,   61.43 ,   61.59 ,   62.27 ,   61.25 ,   62.27 ,       1368 ,    617
08/08/24 ,   61.51 ,   61.60 ,   62.05 ,   61.44 ,   61.61 ,       1045 ,    552
09/08/24 ,   61.23 ,   61.30 ,   62.05 ,   61.22 ,   62.05 ,       2225 ,    579
12/08/24 ,   61.38 ,   61.44 ,   62.05 ,   61.22 ,   61.23 ,       1221 ,    544
13/08/24 ,   63.37 ,   63.30 ,   66.19 ,   61.39 ,   61.39 ,        677 ,    182
14/08/24 ,   62.48 ,   62.55 ,   65.46 ,   62.10 ,   63.38 ,       1219 ,    592
15/08/24 ,   62.48 ,   62.35 ,   62.74 ,   62.11 ,   62.48 ,       1002 ,    533
16/08/24 ,   62.32 ,   62.35 ,   63.63 ,   61.99 ,   62.48 ,       1329 ,    557
19/08/24 ,   62.23 ,   62.26 ,   62.92 ,   61.52 ,   62.32 ,       1022 ,    573
20/08/24 ,   61.56 ,   61.68 ,   62.24 ,   61.56 ,   62.23 ,       2245 ,    572
21/08/24 ,   62.28 ,   62.32 ,   62.92 ,   61.57 ,   62.19 ,       1629 ,    598
22/08/24 ,   61.89 ,   61.95 ,   62.78 ,   61.75 ,   62.28 ,       1359 ,    565
23/08/24 ,   61.96 ,   61.90 ,   62.10 ,   61.65 ,   61.92 ,        647 ,    521
26/08/24 ,   62.05 ,   61.85 ,   62.32 ,   61.64 ,   61.94 ,       1026 ,    551
27/08/24 ,   62.07 ,   62.01 ,   62.31 ,   61.76 ,   62.05 ,        995 ,    550
28/08/24 ,   61.89 ,   61.90 ,   62.23 ,   61.75 ,   61.79 ,       1040 ,    570
29/08/24 ,   62.11 ,   62.10 ,   62.54 ,   61.88 ,   61.89 ,        775 ,    529
30/08/24 ,   63.37 ,   62.69 ,   63.37 ,   62.06 ,   62.07 ,       1849 ,    555
02/09/24 ,   62.45 ,   62.33 ,   63.31 ,   62.03 ,   63.31 ,       1074 ,    555
03/09/24 ,   62.44 ,   62.48 ,   63.30 ,   62.44 ,   62.45 ,       1025 ,    530
04/09/24 ,   62.17 ,   62.43 ,   63.31 ,   62.04 ,   62.46 ,       2160 ,    570
05/09/24 ,   61.93 ,   61.91 ,   62.17 ,   61.64 ,   62.17 ,       1900 ,    584
06/09/24 ,   61.68 ,   61.79 ,   62.21 ,   61.56 ,   61.88 ,       1792 ,    579
09/09/24 ,   61.23 ,   61.36 ,   62.31 ,   61.23 ,   62.31 ,       1739 ,    601
10/09/24 ,   60.78 ,   61.13 ,   61.53 ,   60.68 ,   61.53 ,       1552 ,    560
11/09/24 ,   60.03 ,   60.11 ,   61.33 ,   58.94 ,   61.33 ,       1572 ,    607
12/09/24 ,   59.33 ,   59.67 ,   60.02 ,   59.31 ,   59.99 ,        965 ,    547
13/09/24 ,   59.50 ,   59.65 ,   60.03 ,   59.36 ,   60.01 ,       1089 ,    570
16/09/24 ,   59.02 ,   59.10 ,   59.50 ,   59.02 ,   59.50 ,       1023 ,    564
17/09/24 ,   58.63 ,   58.78 ,   59.12 ,   58.63 ,   59.01 ,       1155 ,    576
18/09/24 ,   58.74 ,   58.77 ,   59.10 ,   58.63 ,   58.68 ,       1698 ,    566
19/09/24 ,   57.90 ,   58.25 ,   58.88 ,   57.84 ,   58.74 ,       1631 ,    561
20/09/24 ,   57.19 ,   57.09 ,   58.13 ,   55.42 ,   57.90 ,       1295 ,    625
23/09/24 ,   55.81 ,   55.80 ,   60.21 ,   55.41 ,   60.21 ,       4281 ,    430
24/09/24 ,   55.84 ,   56.16 ,   57.51 ,   55.41 ,   56.22 ,       1531 ,    632
25/09/24 ,   55.92 ,   55.97 ,   57.47 ,   55.86 ,   57.47 ,        990 ,    576
26/09/24 ,   56.15 ,   55.76 ,   56.15 ,   55.53 ,   55.88 ,       1021 ,    528
27/09/24 ,   55.81 ,   55.73 ,   56.75 ,   55.59 ,   56.14 ,       1000 ,    548
30/09/24 ,   55.13 ,   55.48 ,   57.13 ,   54.69 ,   55.85 ,       1205 ,    568
01/10/24 ,   54.01 ,   54.14 ,   55.13 ,   53.57 ,   55.13 ,       2361 ,    934
02/10/24 ,   53.28 ,   53.41 ,   54.45 ,   53.20 ,   54.44 ,       1059 ,    572
03/10/24 ,   53.32 ,   53.44 ,   53.69 ,   53.28 ,   53.32 ,       1040 ,    542
04/10/24 ,   53.42 ,   53.33 ,   53.68 ,   53.27 ,   53.32 ,        928 ,    522
07/10/24 ,   53.11 ,   53.27 ,   54.01 ,   53.11 ,   54.01 ,       1792 ,    596
08/10/24 ,   53.69 ,   53.41 ,   53.69 ,   53.11 ,   53.12 ,       1173 ,    540
09/10/24 ,   53.15 ,   53.20 ,   53.67 ,   53.13 ,   53.14 ,       1175 ,    580
10/10/24 ,   53.09 ,   53.04 ,   54.35 ,   52.32 ,   53.16 ,       1450 ,    579
11/10/24 ,   53.37 ,   52.98 ,   53.80 ,   52.35 ,   53.06 ,       1929 ,    609
14/10/24 ,   54.15 ,   53.86 ,   54.87 ,   53.54 ,   53.94 ,       1629 ,    611
15/10/24 ,   54.31 ,   54.48 ,   55.72 ,   54.09 ,   54.25 ,       1328 ,    576
16/10/24 ,   54.16 ,   54.19 ,   54.61 ,   54.02 ,   54.34 ,        897 ,    538
17/10/24 ,   53.10 ,   53.76 ,   54.53 ,   52.87 ,   54.15 ,       1673 ,    540
18/10/24 ,   53.69 ,   53.61 ,   53.80 ,   53.02 ,   53.27 ,       1090 ,    579
21/10/24 ,   53.44 ,   53.61 ,   54.05 ,   53.14 ,   53.82 ,        952 ,    580
22/10/24 ,   52.71 ,   52.99 ,   53.47 ,   52.69 ,   53.17 ,        938 ,    582
23/10/24 ,   52.25 ,   52.41 ,   53.10 ,   52.25 ,   53.10 ,       1140 ,    816
24/10/24 ,   51.77 ,   52.17 ,   53.00 ,   51.67 ,   52.26 ,        934 ,    570
25/10/24 ,   51.55 ,   51.49 ,   53.09 ,   51.25 ,   53.09 ,        750 ,    567
28/10/24 ,   51.86 ,   51.73 ,   52.19 ,   51.25 ,   51.55 ,       1046 ,    608
29/10/24 ,   52.33 ,   52.14 ,   52.48 ,   51.47 ,   51.86 ,       1020 ,    587
30/10/24 ,   52.24 ,   52.29 ,   53.05 ,   52.23 ,   52.24 ,       2054 ,    602
31/10/24 ,   52.25 ,   52.14 ,   53.04 ,   52.23 ,   52.23 ,       3777 ,    607
01/11/24 ,   51.19 ,   51.07 ,   53.09 ,   50.23 ,   50.27 ,       2112 ,    502
04/11/24 ,   50.64 ,   50.57 ,   51.68 ,   50.44 ,   51.68 ,       1800 ,    611
05/11/24 ,   50.44 ,   50.49 ,   51.21 ,   50.44 ,   50.65 ,        970 ,    582
06/11/24 ,   50.54 ,   50.69 ,   52.04 ,   50.44 ,   50.45 ,        378 ,    132
07/11/24 ,   49.50 ,   49.89 ,   52.87 ,   49.49 ,   50.55 ,       1955 ,    881
08/11/24 ,   48.66 ,   48.76 ,   49.77 ,   48.66 ,   49.77 ,       2058 ,   1378
11/11/24 ,   47.70 ,   47.90 ,   48.67 ,   47.62 ,   48.67 ,        865 ,    413
12/11/24 ,   46.47 ,   46.67 ,   47.79 ,   46.19 ,   47.79 ,        629 ,    246
13/11/24 ,   45.33 ,   45.63 ,   46.46 ,   45.27 ,   46.30 ,       2819 ,   1514
14/11/24 ,   45.17 ,   44.50 ,   45.55 ,   44.42 ,   45.20 ,       4301 ,   2999
18/11/24 ,   44.42 ,   44.40 ,   45.17 ,   44.30 ,   45.17 ,       2120 ,   1517
19/11/24 ,   44.27 ,   44.25 ,   44.54 ,   43.57 ,   44.43 ,       2755 ,   1563
21/11/24 ,   43.78 ,   43.94 ,   44.27 ,   43.67 ,   44.27 ,       2843 ,   1528
22/11/24 ,   43.64 ,   43.56 ,   44.28 ,   43.38 ,   43.71 ,       2924 ,   1559
25/11/24 ,   43.03 ,   43.25 ,   43.64 ,   42.98 ,   43.64 ,       2166 ,   1537
26/11/24 ,   44.27 ,   44.06 ,   44.68 ,   42.98 ,   43.38 ,       2904 ,   1567
27/11/24 ,   44.22 ,   43.61 ,   44.22 ,   43.38 ,   43.47 ,       1842 ,   1277
28/11/24 ,   43.33 ,   43.35 ,   44.27 ,   43.20 ,   44.27 ,        764 ,    353
29/11/24 ,   42.48 ,   42.66 ,   43.32 ,   42.05 ,   43.31 ,       2528 ,   1759
02/12/24 ,   41.62 ,   41.62 ,   42.75 ,   41.15 ,   42.75 ,       3057 ,   1955
03/12/24 ,   40.55 ,   40.88 ,   41.63 ,   40.55 ,   41.63 ,       2969 ,   1638
04/12/24 ,   38.89 ,   39.95 ,   43.27 ,   38.89 ,   40.56 ,       3360 ,   1553
05/12/24 ,   38.40 ,   38.53 ,   39.21 ,   38.11 ,   38.90 ,       3778 ,   1793
06/12/24 ,   39.20 ,   38.80 ,   39.52 ,   37.97 ,   38.42 ,       2639 ,   1752
09/12/24 ,   38.30 ,   38.63 ,   42.29 ,   38.01 ,   39.20 ,       3802 ,   1353
10/12/24 ,   38.23 ,   38.03 ,   39.44 ,   37.54 ,   38.69 ,       3126 ,   1831
11/12/24 ,   38.74 ,   38.06 ,   39.52 ,   37.47 ,   38.25 ,       3190 ,   1788
12/12/24 ,   38.41 ,   38.33 ,   38.71 ,   38.02 ,   38.03 ,       2346 ,   1728
13/12/24 ,   38.82 ,   38.93 ,   40.18 ,   38.41 ,   38.42 ,       2881 ,   1829
16/12/24 ,   38.05 ,   38.28 ,   38.74 ,   37.99 ,   38.74 ,       6024 ,   1929
17/12/24 ,   37.84 ,   37.80 ,   38.45 ,   37.42 ,   38.07 ,       2759 ,   1753
18/12/24 ,   37.09 ,   37.44 ,   39.29 ,   37.09 ,   37.84 ,       3047 ,   1783
19/12/24 ,   36.52 ,   36.57 ,   37.42 ,   36.35 ,   37.10 ,       2870 ,   1809
20/12/24 ,   36.96 ,   36.44 ,   36.97 ,   36.01 ,   36.35 ,       3256 ,   1841
23/12/24 ,   38.31 ,   37.00 ,   39.11 ,   36.24 ,   36.96 ,       3762 ,   1856
26/12/24 ,   37.41 ,   37.76 ,   40.30 ,   37.41 ,   37.84 ,       5579 ,   1525
27/12/24 ,   37.87 ,   36.85 ,   37.87 ,   36.65 ,   37.33 ,       2104 ,   1791
30/12/24 ,   37.48 ,   37.00 ,   37.86 ,   36.67 ,   37.86 ,       2376 ,   1796
02/01/25 ,   39.06 ,   38.91 ,   39.90 ,   37.49 ,   38.43 ,       2690 ,   1781
03/01/25 ,   38.88 ,   38.62 ,   39.05 ,   38.42 ,   38.85 ,       2470 ,   1737
06/01/25 ,   40.02 ,   39.63 ,   40.17 ,   39.49 ,   39.49 ,       2407 ,   1728
07/01/25 ,   40.83 ,   40.32 ,   42.08 ,   39.52 ,   40.44 ,       2912 ,   1753
08/01/25 ,   41.70 ,   41.74 ,   42.74 ,   40.76 ,   40.76 ,       2537 ,   1665
09/01/25 ,   42.65 ,   42.24 ,   44.06 ,   41.70 ,   41.70 ,      11485 ,   1638
10/01/25 ,   41.79 ,   41.89 ,   42.65 ,   41.79 ,   42.65 ,       2144 ,   1621
13/01/25 ,   41.48 ,   41.58 ,   42.85 ,   41.39 ,   42.20 ,       2763 ,   1618
14/01/25 ,   41.57 ,   41.64 ,   41.94 ,   41.35 ,   41.90 ,       2570 ,   1626
15/01/25 ,   41.28 ,   41.23 ,   42.99 ,   40.74 ,   41.57 ,       2905 ,   1679
16/01/25 ,   41.29 ,   41.39 ,   42.19 ,   41.03 ,   41.57 ,       3080 ,   1667
17/01/25 ,   41.06 ,   41.03 ,   41.31 ,   40.99 ,   41.24 ,       2823 ,   1658
20/01/25 ,   41.36 ,   41.29 ,   42.91 ,   40.99 ,   41.07 ,       2847 ,   1673
21/01/25 ,   40.71 ,   41.03 ,   41.57 ,   40.69 ,   41.57 ,       2198 ,   1653
22/01/25 ,   41.25 ,   41.44 ,   42.07 ,   40.50 ,   40.69 ,       2550 ,   1319
23/01/25 ,   40.48 ,   40.72 ,   41.68 ,   40.44 ,   41.68 ,       2170 ,   1363
24/01/25 ,   39.93 ,   40.20 ,   42.02 ,   39.88 ,   40.42 ,       2083 ,   1240
27/01/25 ,   40.85 ,   40.50 ,   41.03 ,   39.93 ,   40.36 ,       2134 ,   1271
28/01/25 ,   41.29 ,   40.89 ,   41.74 ,   40.21 ,   40.85 ,       2074 ,   1263
29/01/25 ,   41.58 ,   41.65 ,   42.48 ,   41.11 ,   41.32 ,       2079 ,   1278
30/01/25 ,   43.81 ,   42.71 ,   43.81 ,   41.58 ,   41.58 ,       2278 ,   1302
31/01/25 ,   42.91 ,   43.17 ,   44.29 ,   42.34 ,   42.90 ,       1867 ,   1239
03/02/25 ,   42.08 ,   43.93 ,   47.01 ,   42.02 ,   44.31 ,       7502 ,   1269
04/02/25 ,   41.66 ,   42.12 ,   42.50 ,   41.66 ,   42.49 ,       2109 ,   1210
05/02/25 ,   40.85 ,   41.15 ,   42.02 ,   40.83 ,   41.67 ,       2837 ,   1246
06/02/25 ,   40.13 ,   40.25 ,   40.76 ,   40.00 ,   40.74 ,       2131 ,   1269
07/02/25 ,   40.19 ,   40.22 ,   41.56 ,   40.05 ,   40.55 ,       1710 ,   1233
10/02/25 ,   39.87 ,   40.11 ,   44.29 ,   39.76 ,   40.19 ,       4690 ,   1291
11/02/25 ,   40.17 ,   40.12 ,   41.05 ,   39.75 ,   39.76 ,       3691 ,   1288
12/02/25 ,   40.19 ,   39.84 ,   40.65 ,   39.35 ,   40.42 ,       4024 ,   1297
13/02/25 ,   39.35 ,   40.39 ,   41.48 ,   39.35 ,   40.59 ,       2070 ,    333
14/02/25 ,   41.06 ,   39.80 ,   43.78 ,   38.88 ,   40.55 ,       3142 ,    356
17/02/25 ,   42.47 ,   40.56 ,   43.76 ,   40.19 ,   41.77 ,       3065 ,    512
18/02/25 ,   41.00 ,   40.42 ,   42.20 ,   39.55 ,   42.19 ,       3963 ,    165
19/02/25 ,   41.53 ,   41.12 ,   41.80 ,   40.19 ,   41.80 ,        447 ,    109
20/02/25 ,   41.16 ,   41.07 ,   41.49 ,   40.29 ,   41.26 ,       1628 ,    319
21/02/25 ,   41.16 ,   41.07 ,   42.00 ,   40.82 ,   41.16 ,       1311 ,    287
24/02/25 ,   43.74 ,   41.65 ,   43.82 ,   39.58 ,   41.16 ,      17036 ,   1711
25/02/25 ,   41.57 ,   42.57 ,   43.72 ,   41.57 ,   43.72 ,       2295 ,    110
26/02/25 ,   42.88 ,   42.79 ,   43.39 ,   41.56 ,   41.57 ,       1898 ,    324
27/02/25 ,   43.73 ,   42.79 ,   43.73 ,   42.41 ,   43.36 ,       2301 ,     98
28/02/25 ,   46.12 ,   44.40 ,   47.15 ,   43.04 ,   43.73 ,       3119 ,    385
05/03/25 ,   47.57 ,   47.42 ,   50.54 ,   46.12 ,   46.12 ,       1496 ,    307
06/03/25 ,   46.12 ,   46.34 ,   47.63 ,   45.50 ,   46.15 ,       1032 ,    175
07/03/25 ,   45.98 ,   45.50 ,   46.48 ,   45.22 ,   45.51 ,       1287 ,    213
10/03/25 ,   45.74 ,   45.64 ,   47.46 ,   45.34 ,   46.56 ,       1383 ,    166
11/03/25 ,   46.29 ,   45.82 ,   47.48 ,   45.43 ,   47.48 ,        778 ,    144
12/03/25 ,   46.45 ,   45.69 ,   47.33 ,   45.52 ,   47.33 ,       1289 ,    144
13/03/25 ,   45.66 ,   45.63 ,   46.11 ,   45.52 ,   45.53 ,        517 ,    134
14/03/25 ,   47.61 ,   46.53 ,   47.63 ,   45.65 ,   46.12 ,        838 ,     52
17/03/25 ,   47.13 ,   46.92 ,   47.63 ,   46.48 ,   47.60 ,        500 ,     44
18/03/25 ,   46.02 ,   46.29 ,   47.52 ,   45.96 ,   46.55 ,        893 ,     68
19/03/25 ,   47.36 ,   46.53 ,   47.44 ,   46.02 ,   47.44 ,        529 ,     52
20/03/25 ,   47.59 ,   47.00 ,   47.59 ,   46.39 ,   47.35 ,        584 ,     44
21/03/25 ,   47.52 ,   46.51 ,   47.61 ,   46.12 ,   47.58 ,       1636 ,    105
24/03/25 ,   46.12 ,   46.47 ,   47.60 ,   46.11 ,   47.60 ,       1435 ,    211
25/03/25 ,   46.85 ,   46.65 ,   47.63 ,   46.12 ,   46.48 ,       1364 ,     89
26/03/25 ,   46.87 ,   46.52 ,   47.51 ,   46.12 ,   47.51 ,       1180 ,     87
27/03/25 ,   46.31 ,   46.35 ,   46.87 ,   46.15 ,   46.15 ,        919 ,    142
28/03/25 ,   46.96 ,   46.65 ,   47.21 ,   46.31 ,   46.77 ,        503 ,     49
31/03/25 ,   47.49 ,   46.95 ,   47.49 ,   46.12 ,   47.48 ,       1478 ,     73
01/04/25 ,   47.99 ,   48.38 ,   49.37 ,   47.49 ,   47.98 ,        444 ,     38
02/04/25 ,   46.98 ,   46.95 ,   48.00 ,   46.55 ,   48.00 ,       1731 ,    104
03/04/25 ,   47.21 ,   47.00 ,   47.95 ,   46.55 ,   46.98 ,       1011 ,     55
04/04/25 ,   46.94 ,   46.89 ,   47.21 ,   46.56 ,   47.21 ,        110 ,     16
07/04/25 ,   47.39 ,   47.09 ,   47.99 ,   46.56 ,   47.02 ,        547 ,     46
08/04/25 ,   46.65 ,   46.97 ,   47.86 ,   46.58 ,   47.86 ,       1196 ,     83
09/04/25 ,   48.00 ,   47.55 ,   49.15 ,   46.55 ,   46.58 ,       4581 ,    158
10/04/25 ,   47.62 ,   47.58 ,   48.00 ,   46.55 ,   46.66 ,       3468 ,    113
11/04/25 ,   47.55 ,   47.15 ,   47.61 ,   46.60 ,   47.61 ,        571 ,     50
14/04/25 ,   49.15 ,   47.84 ,   49.15 ,   47.50 ,   47.55 ,       5008 ,   1137
15/04/25 ,   50.01 ,   49.16 ,   51.22 ,   48.35 ,   49.16 ,       4835 ,    214
16/04/25 ,   47.79 ,   48.40 ,   50.51 ,   47.68 ,   50.51 ,       1454 ,     69
17/04/25 ,   49.71 ,   48.29 ,   50.05 ,   47.49 ,   48.26 ,       3936 ,    510
22/04/25 ,   48.95 ,   48.57 ,   50.05 ,   48.39 ,   50.05 ,       1669 ,     85
23/04/25 ,   48.43 ,   48.74 ,   50.05 ,   48.41 ,   49.44 ,       1513 ,     61
24/04/25 ,   49.06 ,   48.97 ,   49.96 ,   48.43 ,   49.31 ,       1124 ,     42
25/04/25 ,   49.85 ,   49.35 ,   49.89 ,   48.66 ,   49.33 ,        240 ,     27
28/04/25 ,   49.55 ,   47.86 ,   49.55 ,   46.60 ,   49.43 ,       2535 ,    103
29/04/25 ,   49.89 ,   49.48 ,   49.90 ,   48.95 ,   49.56 ,       1675 ,     40
30/04/25 ,   50.05 ,   49.80 ,   50.05 ,   49.54 ,   49.90 ,        820 ,     46
02/05/25 ,   50.12 ,   50.08 ,   51.26 ,   49.37 ,   50.28 ,        662 ,     75
05/05/25 ,   50.35 ,   50.17 ,   50.83 ,   49.82 ,   50.21 ,       1158 ,     54
06/05/25 ,   49.51 ,   49.92 ,   50.29 ,   49.51 ,   50.29 ,        235 ,     34
07/05/25 ,   49.69 ,   50.57 ,   51.61 ,   49.51 ,   50.80 ,       1683 ,    136
08/05/25 ,   52.13 ,   51.78 ,   52.92 ,   50.44 ,   50.44 ,      10343 ,    136
09/05/25 ,   52.18 ,   52.42 ,   52.73 ,   51.76 ,   52.13 ,       1005 ,     82
12/05/25 ,   51.71 ,   51.90 ,   52.80 ,   51.23 ,   52.20 ,       1199 ,     81
13/05/25 ,   52.09 ,   51.85 ,   52.25 ,   51.63 ,   51.63 ,        267 ,     36
14/05/25 ,   51.81 ,   52.19 ,   52.77 ,   51.70 ,   52.24 ,       1037 ,     72
15/05/25 ,   51.81 ,   52.42 ,   53.35 ,   51.81 ,   52.93 ,        471 ,     62
16/05/25 ,   52.64 ,   51.74 ,   52.64 ,   51.66 ,   51.81 ,       3363 ,     58
19/05/25 ,   51.90 ,   52.44 ,   52.93 ,   51.72 ,   51.72 ,        828 ,     55
20/05/25 ,   53.02 ,   53.01 ,   53.09 ,   52.93 ,   52.94 ,         98 ,     18
21/05/25 ,   51.79 ,   51.85 ,   53.33 ,   51.68 ,   53.02 ,       2491 ,    109
22/05/25 ,   52.96 ,   52.63 ,   52.96 ,   51.52 ,   52.65 ,        724 ,     47
23/05/25 ,   53.59 ,   53.27 ,   53.78 ,   52.89 ,   53.11 ,        439 ,     39
26/05/25 ,   54.05 ,   53.70 ,   54.05 ,   53.11 ,   53.79 ,        809 ,     46
27/05/25 ,   54.50 ,   54.78 ,   56.41 ,   54.04 ,   54.54 ,       2898 ,     67
28/05/25 ,   54.54 ,   54.58 ,   55.93 ,   54.48 ,   54.58 ,       5801 ,     72
29/05/25 ,   56.55 ,   56.05 ,   56.55 ,   55.00 ,   55.00 ,       2436 ,    110
30/05/25 ,   56.42 ,   56.54 ,   56.55 ,   56.41 ,   56.55 ,      18182 ,    225
02/06/25 ,   57.61 ,   57.60 ,   58.81 ,   57.36 ,   57.51 ,       3085 ,    187
03/06/25 ,   57.40 ,   57.59 ,   57.84 ,   56.95 ,   57.84 ,       3097 ,    159
04/06/25 ,   57.54 ,   56.85 ,   57.55 ,   56.41 ,   56.41 ,        451 ,     28
05/06/25 ,   61.81 ,   59.62 ,   61.83 ,   57.61 ,   57.61 ,       1718 ,     77
06/06/25 ,   65.54 ,   66.15 ,   68.71 ,   62.09 ,   62.10 ,       1073 ,    102
09/06/25 ,   66.64 ,   67.26 ,   67.77 ,   66.25 ,   66.25 ,        688 ,     90
10/06/25 ,   66.16 ,   65.95 ,   66.65 ,   65.40 ,   66.64 ,        796 ,     40
11/06/25 ,   66.25 ,   66.43 ,   67.59 ,   66.11 ,   66.16 ,        472 ,     35
12/06/25 ,   65.51 ,   66.01 ,   66.46 ,   65.43 ,   66.14 ,        250 ,     28
13/06/25 ,   66.92 ,   66.37 ,   67.13 ,   65.45 ,   65.45 ,       1028 ,     64
16/06/25 ,   65.98 ,   66.11 ,   66.92 ,   65.96 ,   66.92 ,        676 ,     43
17/06/25 ,   65.99 ,   65.86 ,   66.00 ,   65.39 ,   65.99 ,        271 ,     38
18/06/25 ,   65.59 ,   65.74 ,   66.15 ,   65.59 ,   65.99 ,        340 ,     32
20/06/25 ,   65.50 ,   65.59 ,   65.97 ,   65.48 ,   65.57 ,        406 ,     39
23/06/25 ,   66.01 ,   66.42 ,   66.96 ,   65.53 ,   65.67 ,        827 ,     43
24/06/25 ,   66.01 ,   65.89 ,   66.01 ,   65.29 ,   65.49 ,       6718 ,     40
25/06/25 ,   65.49 ,   65.72 ,   66.03 ,   65.49 ,   66.03 ,        105 ,     30
26/06/25 ,   66.21 ,   66.29 ,   66.94 ,   66.02 ,   66.02 ,       2300 ,    187
27/06/25 ,   67.76 ,   67.13 ,   67.76 ,   66.90 ,   66.90 ,        203 ,     28
30/06/25 ,   67.15 ,   67.30 ,   67.96 ,   67.15 ,   67.75 ,       2650 ,     65
01/07/25 ,   68.57 ,   68.35 ,   72.23 ,   67.66 ,   67.66 ,        776 ,     57
02/07/25 ,   69.55 ,   69.48 ,   69.61 ,   67.87 ,   67.87 ,       1247 ,     52
03/07/25 ,   69.49 ,   69.12 ,   69.55 ,   67.87 ,   67.87 ,        599 ,     75
04/07/25 ,   69.57 ,   69.41 ,   69.64 ,   69.04 ,   69.54 ,       1066 ,     40
07/07/25 ,   69.68 ,   69.73 ,   70.21 ,   69.22 ,   70.21 ,         65 ,     21
08/07/25 ,   70.47 ,   70.07 ,   70.58 ,   69.65 ,   70.38 ,        583 ,     60
09/07/25 ,   69.67 ,   70.95 ,   72.41 ,   69.67 ,   71.16 ,       2820 ,    489
10/07/25 ,   70.17 ,   70.61 ,   71.16 ,   69.69 ,   70.60 ,        814 ,    149
11/07/25 ,   70.14 ,   70.20 ,   71.53 ,   68.76 ,   71.50 ,       2997 ,     87
14/07/25 ,   69.49 ,   69.68 ,   70.59 ,   68.76 ,   68.77 ,        207 ,     42
15/07/25 ,   67.86 ,   69.51 ,   70.43 ,   67.86 ,   70.19 ,       2007 ,    571
16/07/25 ,   69.64 ,   69.17 ,   69.64 ,   67.86 ,   67.86 ,       2625 ,     81
17/07/25 ,   69.67 ,   69.78 ,   70.34 ,   68.97 ,   70.14 ,       1617 ,   1066
18/07/25 ,   69.04 ,   70.11 ,   70.49 ,   69.04 ,   70.46 ,       3807 ,    176
21/07/25 ,   67.67 ,   68.12 ,   70.34 ,   67.03 ,   68.65 ,       3674 ,    102
22/07/25 ,   66.75 ,   67.35 ,   68.83 ,   66.27 ,   68.70 ,       1138 ,     92
23/07/25 ,   66.70 ,   66.66 ,   67.88 ,   65.76 ,   67.30 ,       2947 ,    111
24/07/25 ,   67.88 ,   68.54 ,   69.11 ,   66.71 ,   66.81 ,       1851 ,    729
25/07/25 ,   68.10 ,   68.98 ,   69.46 ,   67.94 ,   68.77 ,        478 ,     31
28/07/25 ,   69.17 ,   68.89 ,   69.35 ,   68.41 ,   68.89 ,        217 ,     18
29/07/25 ,   66.70 ,   68.49 ,   69.32 ,   66.69 ,   69.26 ,       2118 ,     54
30/07/25 ,   68.67 ,   67.07 ,   68.76 ,   66.70 ,   66.70 ,        160 ,     17
31/07/25 ,   68.40 ,   68.76 ,   68.65 ,   67.93 ,   68.64 ,        799 ,     76
01/08/25 ,   69.19 ,   70.17 ,   72.32 ,   69.19 ,   71.38 ,        610 ,     51
04/08/25 ,   69.19 ,   69.90 ,   70.39 ,   69.19 ,   69.19 ,        884 ,     33
05/08/25 ,   70.46 ,   70.10 ,   70.46 ,   69.19 ,   69.19 ,        417 ,     44
06/08/25 ,   70.50 ,   70.88 ,   72.26 ,   70.40 ,   70.42 ,        302 ,     41
07/08/25 ,   69.97 ,   69.73 ,   72.12 ,   69.19 ,   72.12 ,        330 ,     44
08/08/25 ,   70.88 ,   70.53 ,   71.40 ,   69.92 ,   70.49 ,        345 ,     41
11/08/25 ,   70.65 ,   70.36 ,   71.41 ,   69.42 ,   71.41 ,        157 ,     25
12/08/25 ,   70.88 ,   70.57 ,   72.13 ,   69.43 ,   70.86 ,        576 ,     47
13/08/25 ,   72.09 ,   70.89 ,   72.12 ,   70.49 ,   72.12 ,        437 ,     33
14/08/25 ,   70.50 ,   70.94 ,   72.10 ,   70.50 ,   72.10 ,        384 ,     55
15/08/25 ,   71.16 ,   70.86 ,   72.05 ,   70.50 ,   70.50 ,         87 ,     18
18/08/25 ,   69.84 ,   69.38 ,   70.39 ,   69.19 ,   69.19 ,       1021 ,     80
19/08/25 ,   69.76 ,   69.85 ,   70.48 ,   69.73 ,   70.48 ,         93 ,     26
20/08/25 ,   69.42 ,   69.40 ,   70.37 ,   68.82 ,   69.77 ,        561 ,     74
21/08/25 ,   68.46 ,   68.57 ,   68.95 ,   68.05 ,   68.76 ,        843 ,     81
22/08/25 ,   68.32 ,   68.41 ,   68.46 ,   68.26 ,   68.46 ,        804 ,     89
25/08/25 ,   68.34 ,   68.38 ,   68.46 ,   68.33 ,   68.46 ,        399 ,     32
26/08/25 ,   68.32 ,   68.38 ,   68.46 ,   68.27 ,   68.27 ,        419 ,     56
27/08/25 ,   68.25 ,   68.26 ,   68.46 ,   68.13 ,   68.32 ,        518 ,     28
28/08/25 ,   69.42 ,   68.40 ,   69.42 ,   68.08 ,   68.25 ,       1310 ,     70
29/08/25 ,   70.12 ,   69.37 ,   70.41 ,   68.65 ,   69.42 ,        442 ,     41
01/09/25 ,   65.57 ,   65.85 ,   68.40 ,   64.58 ,   68.40 ,       1478 ,    121
02/09/25 ,   64.61 ,   64.90 ,   65.57 ,   64.59 ,   65.56 ,        573 ,    221
03/09/25 ,   65.32 ,   66.46 ,   67.80 ,   64.61 ,   64.61 ,        176 ,     53
04/09/25 ,   65.47 ,   65.67 ,   66.93 ,   65.34 ,   65.97 ,         93 ,     15
05/09/25 ,   65.60 ,   65.88 ,   66.88 ,   65.56 ,   65.56 ,        152 ,     25
08/09/25 ,   66.15 ,   66.46 ,   66.88 ,   65.57 ,   65.57 ,        479 ,     28
09/09/25 ,   66.16 ,   66.17 ,   66.88 ,   65.56 ,   65.56 ,         53 ,     15
10/09/25 ,   66.29 ,   66.45 ,   66.95 ,   66.16 ,   66.17 ,        100 ,     30
11/09/25 ,   67.61 ,   67.03 ,   67.64 ,   66.11 ,   66.11 ,        230 ,     38
12/09/25 ,   66.94 ,   66.95 ,   67.75 ,   66.35 ,   67.75 ,        534 ,     27
15/09/25 ,   67.08 ,   66.26 ,   67.36 ,   65.76 ,   66.80 ,        462 ,     45
16/09/25 ,   66.61 ,   66.64 ,   67.79 ,   66.05 ,   67.79 ,        572 ,     48
17/09/25 ,   66.60 ,   66.36 ,   66.61 ,   66.04 ,   66.38 ,       1150 ,     42
18/09/25 ,   66.36 ,   66.24 ,   66.56 ,   65.81 ,   65.81 ,         56 ,     14
19/09/25 ,   66.00 ,   66.30 ,   66.55 ,   65.97 ,   66.54 ,        230 ,    153
22/09/25 ,   65.93 ,   66.06 ,   66.94 ,   65.56 ,   66.94 ,       1147 ,     58
23/09/25 ,   65.30 ,   65.15 ,   66.40 ,   63.61 ,   65.57 ,       1272 ,    102
24/09/25 ,   65.55 ,   65.50 ,   66.02 ,   65.28 ,   65.28 ,        451 ,     26
25/09/25 ,   65.44 ,   65.74 ,   66.07 ,   65.43 ,   65.55 ,        153 ,     37
26/09/25 ,   65.42 ,   65.53 ,   65.91 ,   65.20 ,   65.50 ,        164 ,     63
29/09/25 ,   66.48 ,   67.44 ,   68.92 ,   65.33 ,   65.33 ,        598 ,     52
30/09/25 ,   66.48 ,   66.51 ,   67.13 ,   66.48 ,   67.13 ,        312 ,     32
01/10/25 ,   65.56 ,   65.62 ,   66.91 ,   65.26 ,   66.91 ,        396 ,     85
02/10/25 ,   64.23 ,   65.11 ,   66.22 ,   63.75 ,   66.22 ,       1353 ,    121
03/10/25 ,   64.33 ,   64.28 ,   64.42 ,   64.23 ,   64.23 ,        108 ,     16
06/10/25 ,   64.47 ,   64.78 ,   66.12 ,   64.47 ,   65.10 ,        168 ,     32
07/10/25 ,   64.78 ,   65.03 ,   65.23 ,   64.48 ,   64.48 ,        142 ,     29
08/10/25 ,   64.39 ,   64.58 ,   65.56 ,   64.39 ,   65.15 ,        402 ,    138
09/10/25 ,   63.93 ,   64.11 ,   64.44 ,   63.66 ,   64.40 ,        749 ,     89
10/10/25 ,   64.41 ,   64.05 ,   64.62 ,   63.67 ,   63.70 ,        297 ,     82
13/10/25 ,   64.09 ,   64.16 ,   64.79 ,   63.83 ,   64.39 ,        209 ,     89
14/10/25 ,   63.88 ,   63.91 ,   64.09 ,   63.79 ,   63.79 ,        143 ,     67
15/10/25 ,   63.90 ,   63.93 ,   64.48 ,   63.79 ,   63.82 ,        299 ,     64
16/10/25 ,   63.80 ,   63.97 ,   64.39 ,   63.80 ,   63.97 ,        359 ,     39
17/10/25 ,   63.67 ,   63.75 ,   64.14 ,   63.67 ,   63.96 ,       1073 ,     98
20/10/25 ,   63.65 ,   63.67 ,   64.44 ,   63.65 ,   63.68 ,       1987 ,     71
21/10/25 ,   63.80 ,   63.73 ,   64.02 ,   63.65 ,   63.67 ,        148 ,     45
22/10/25 ,   64.00 ,   64.03 ,   64.43 ,   63.80 ,   63.80 ,        441 ,     66
23/10/25 ,   64.02 ,   63.94 ,   64.43 ,   63.75 ,   64.41 ,        200 ,     22
24/10/25 ,   64.22 ,   64.16 ,   64.23 ,   63.95 ,   64.21 ,        219 ,     26
27/10/25 ,   64.36 ,   64.28 ,   64.38 ,   64.13 ,   64.13 ,        230 ,     29
28/10/25 ,   68.56 ,   65.64 ,   68.56 ,   64.14 ,   64.38 ,       2737 ,    379
29/10/25 ,   68.68 ,   69.11 ,   69.68 ,   67.57 ,   68.76 ,       1397 ,     47
30/10/25 ,   68.95 ,   68.14 ,   69.14 ,   67.28 ,   67.28 ,        229 ,     31
31/10/25 ,   68.67 ,   68.64 ,   69.42 ,   67.70 ,   67.70 ,        353 ,     34
03/11/25 ,   66.29 ,   66.32 ,   68.83 ,   64.82 ,   68.83 ,        719 ,     60
04/11/25 ,   65.84 ,   66.49 ,   67.22 ,   65.84 ,   65.86 ,        127 ,     16
05/11/25 ,   68.75 ,   67.22 ,   68.75 ,   64.82 ,   65.43 ,        848 ,     81
06/11/25 ,   67.76 ,   68.95 ,   69.85 ,   67.16 ,   67.16 ,        799 ,     49
07/11/25 ,   68.16 ,   67.86 ,   69.47 ,   67.80 ,   68.75 ,        266 ,     19
10/11/25 ,   70.98 ,   70.19 ,   70.98 ,   67.16 ,   67.16 ,      16246 ,   1075
11/11/25 ,   75.63 ,   73.50 ,   76.40 ,   69.88 ,   70.89 ,      24537 ,    619
12/11/25 ,   78.22 ,   77.81 ,   78.52 ,   71.72 ,   74.55 ,       5703 ,    257
13/11/25 ,   77.58 ,   76.92 ,   77.88 ,   76.66 ,   76.66 ,        984 ,     76
14/11/25 ,   77.15 ,   76.99 ,   78.06 ,   76.52 ,   76.52 ,        467 ,     55
17/11/25 ,   77.58 ,   77.58 ,   78.39 ,   76.51 ,   76.85 ,       7739 ,     80
18/11/25 ,   77.58 ,   77.64 ,   78.47 ,   75.54 ,   76.51 ,       5369 ,    160
19/11/25 ,   76.60 ,   76.60 ,   77.58 ,   76.52 ,   77.58 ,       1333 ,     44
21/11/25 ,   75.37 ,   76.04 ,   76.51 ,   75.37 ,   76.51 ,       1125 ,     43
24/11/25 ,   76.53 ,   76.38 ,   77.11 ,   75.44 ,   76.67 ,        232 ,     42
25/11/25 ,   76.21 ,   76.03 ,   77.02 ,   75.63 ,   76.51 ,        302 ,     51
26/11/25 ,   76.31 ,   75.93 ,   77.56 ,   74.56 ,   75.64 ,       1114 ,    638
27/11/25 ,   77.10 ,   77.34 ,   77.57 ,   76.23 ,   77.08 ,        236 ,     48
28/11/25 ,   77.57 ,   77.45 ,   77.58 ,   77.10 ,   77.48 ,        268 ,     39
01/12/25 ,   76.19 ,   75.99 ,   78.07 ,   72.65 ,   78.07 ,        327 ,     39
02/12/25 ,   77.02 ,   76.66 ,   77.05 ,   76.24 ,   76.96 ,        369 ,     36
03/12/25 ,   77.81 ,   77.07 ,   78.06 ,   76.24 ,   76.24 ,        722 ,     25
04/12/25 ,   77.53 ,   77.21 ,   77.57 ,   76.64 ,   77.57 ,         87 ,     23
05/12/25 ,   76.10 ,   77.11 ,   78.06 ,   76.10 ,   77.58 ,        726 ,     55
08/12/25 ,   76.96 ,   77.74 ,   78.55 ,   76.11 ,   76.87 ,       1447 ,     56
09/12/25 ,   76.88 ,   76.62 ,   77.57 ,   76.18 ,   76.18 ,        183 ,     29
10/12/25 ,   76.45 ,   76.64 ,   77.57 ,   76.26 ,   77.57 ,        132 ,     30
11/12/25 ,   77.01 ,   76.94 ,   78.53 ,   76.28 ,   76.28 ,        550 ,     37
12/12/25 ,   76.24 ,   77.09 ,   78.41 ,   76.24 ,   77.02 ,        797 ,     62
15/12/25 ,   76.21 ,   76.59 ,   77.10 ,   76.16 ,   76.90 ,        268 ,     38
16/12/25 ,   76.30 ,   76.38 ,   76.88 ,   76.09 ,   76.88 ,        114 ,     25
17/12/25 ,   75.89 ,   76.22 ,   76.79 ,   75.89 ,   76.40 ,        364 ,     36
18/12/25 ,   74.34 ,   75.10 ,   76.13 ,   74.34 ,   75.90 ,        558 ,     67
19/12/25 ,   73.67 ,   72.52 ,   75.30 ,   70.84 ,   75.30 ,       2115 ,    193
22/12/25 ,   71.19 ,   72.02 ,   74.40 ,   70.96 ,   74.40 ,       1893 ,    120
23/12/25 ,   71.19 ,   71.28 ,   71.86 ,   71.19 ,   71.23 ,        335 ,     41
26/12/25 ,   71.17 ,   71.33 ,   74.11 ,   70.91 ,   71.16 ,       1052 ,    114
29/12/25 ,   71.12 ,   70.69 ,   71.17 ,   70.47 ,   71.17 ,        359 ,     46
30/12/25 ,   69.68 ,   70.19 ,   71.12 ,   69.48 ,   71.12 ,        454 ,     69
02/01/26 ,   69.23 ,   69.34 ,   70.59 ,   68.80 ,   69.69 ,        859 ,     72
05/01/26 ,   69.19 ,   69.32 ,   69.91 ,   68.54 ,   69.91 ,        252 ,     47
06/01/26 ,   72.16 ,   71.12 ,   74.72 ,   68.29 ,   68.99 ,       3913 ,    356
07/01/26 ,   71.16 ,   71.79 ,   71.84 ,   71.16 ,   71.43 ,        445 ,     37
08/01/26 ,   71.17 ,   72.33 ,   73.24 ,   71.03 ,   71.57 ,        898 ,     93
09/01/26 ,   71.16 ,   71.06 ,   72.15 ,   70.46 ,   71.17 ,        344 ,     53
12/01/26 ,   70.48 ,   70.86 ,   71.65 ,   70.46 ,   71.65 ,        158 ,     44
13/01/26 ,   71.16 ,   70.50 ,   71.58 ,   69.18 ,   70.48 ,       1102 ,    115
14/01/26 ,   69.68 ,   70.61 ,   71.19 ,   69.30 ,   69.74 ,       1233 ,    124
15/01/26 ,   70.18 ,   70.61 ,   71.31 ,   69.29 ,   69.29 ,       2149 ,     73
16/01/26 ,   69.48 ,   69.32 ,   70.18 ,   67.76 ,   70.18 ,       3779 ,    142
19/01/26 ,   69.38 ,   68.76 ,   70.41 ,   68.01 ,   68.19 ,       6587 ,    151
20/01/26 ,   68.70 ,   68.60 ,   69.38 ,   68.01 ,   69.38 ,        639 ,     75
21/01/26 ,   68.48 ,   68.72 ,   69.14 ,   68.08 ,   68.48 ,       1556 ,     42
22/01/26 ,   69.43 ,   68.98 ,   73.11 ,   66.27 ,   68.12 ,       3145 ,    269
23/01/26 ,   68.90 ,   70.53 ,   73.14 ,   68.64 ,   69.43 ,       4201 ,    174
26/01/26 ,   68.21 ,   67.79 ,   70.11 ,   65.75 ,   68.66 ,       3374 ,    276
27/01/26 ,   72.84 ,   71.09 ,   73.14 ,   67.60 ,   68.59 ,       1927 ,    154
28/01/26 ,   67.70 ,   68.68 ,   73.06 ,   67.19 ,   73.06 ,       5705 ,    346
29/01/26 ,   68.02 ,   67.21 ,   69.32 ,   65.25 ,   67.71 ,       3099 ,    242
30/01/26 ,   70.56 ,   69.76 ,   70.71 ,   67.86 ,   67.88 ,       2472 ,    189
02/02/26 ,   68.80 ,   69.18 ,   70.48 ,   68.79 ,   69.69 ,        215 ,     47
03/02/26 ,   69.58 ,   69.57 ,   69.74 ,   68.84 ,   69.74 ,        133 ,     18
04/02/26 ,   69.10 ,   69.29 ,   69.75 ,   69.10 ,   69.72 ,        101 ,     28
05/02/26 ,   69.01 ,   68.70 ,   69.33 ,   68.59 ,   69.33 ,        166 ,     27
06/02/26 ,   69.28 ,   68.34 ,   69.28 ,   67.91 ,   67.91 ,         25 ,     12
09/02/26 ,   67.94 ,   68.40 ,   69.28 ,   67.91 ,   69.28 ,        617 ,     60
10/02/26 ,   67.03 ,   67.72 ,   68.24 ,   67.03 ,   67.93 ,        310 ,     42
11/02/26 ,   68.09 ,   66.80 ,   68.09 ,   66.60 ,   67.69 ,       1187 ,     51
12/02/26 ,   66.58 ,   66.80 ,   67.45 ,   66.58 ,   66.76 ,        474 ,     78
13/02/26 ,   68.73 ,   66.76 ,   68.73 ,   65.99 ,   66.60 ,       1111 ,    107
18/02/26 ,   67.77 ,   67.36 ,   68.64 ,   66.60 ,   67.01 ,       1017 ,     44
19/02/26 ,   68.59 ,   66.93 ,   68.59 ,   66.51 ,   67.77 ,       2034 ,    104
20/02/26 ,   68.49 ,   67.66 ,   68.58 ,   67.37 ,   67.58 ,        326 ,     45
23/02/26 ,   68.40 ,   69.30 ,   71.37 ,   67.44 ,   68.59 ,       2484 ,     93
24/02/26 ,   68.71 ,   68.32 ,   68.71 ,   67.91 ,   68.39 ,        168 ,     21
25/02/26 ,   68.52 ,   68.40 ,   68.80 ,   68.10 ,   68.79 ,         88 ,     20
26/02/26 ,   66.43 ,   66.66 ,   68.46 ,   65.91 ,   68.24 ,       1240 ,     95
27/02/26 ,   66.60 ,   66.49 ,   67.00 ,   66.14 ,   66.90 ,        241 ,     41
02/03/26 ,   66.00 ,   66.22 ,   67.59 ,   65.99 ,   66.60 ,        349 ,     47
03/03/26 ,   66.00 ,   65.95 ,   66.62 ,   65.52 ,   66.01 ,        118 ,     22
04/03/26 ,   66.03 ,   66.43 ,   66.71 ,   65.61 ,   65.61 ,        211 ,     14
05/03/26 ,   66.10 ,   65.70 ,   66.10 ,   65.61 ,   65.61 ,       2536 ,     30
06/03/26 ,   65.05 ,   65.15 ,   65.60 ,   64.81 ,   65.60 ,        485 ,     54