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

27/07/18 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,   51.99 ,       1730 ,      5
30/07/18 ,   49.73 ,   51.00 ,   51.99 ,   49.73 ,   51.99 ,        408 ,      8
31/07/18 ,   50.62 ,   50.62 ,   50.62 ,   50.62 ,   50.62 ,       8558 ,      6
02/08/18 ,   49.95 ,   49.96 ,   50.46 ,   49.95 ,   49.95 ,       1471 ,     12
03/08/18 ,   49.95 ,   49.95 ,   49.95 ,   49.95 ,   49.95 ,        489 ,     12
06/08/18 ,   49.95 ,   49.95 ,   49.95 ,   49.95 ,   49.95 ,        172 ,      6
07/08/18 ,   49.95 ,   49.95 ,   49.95 ,   49.95 ,   49.95 ,        216 ,      3
08/08/18 ,   49.95 ,   49.95 ,   49.95 ,   49.95 ,   49.95 ,         10 ,      1
09/08/18 ,   51.67 ,   51.65 ,   51.67 ,   50.70 ,   51.67 ,        965 ,      4
10/08/18 ,   49.75 ,   48.82 ,   51.37 ,   48.79 ,   51.37 ,      21862 ,     73
13/08/18 ,   48.83 ,   48.79 ,   49.06 ,   48.79 ,   49.06 ,      15981 ,     27
14/08/18 ,   48.81 ,   50.67 ,   50.94 ,   48.81 ,   50.94 ,        241 ,      6
16/08/18 ,   49.95 ,   49.61 ,   49.95 ,   49.20 ,   49.25 ,        230 ,      5
17/08/18 ,   49.95 ,   49.95 ,   49.95 ,   49.95 ,   49.95 ,         31 ,      3
20/08/18 ,   50.46 ,   50.46 ,   50.46 ,   50.46 ,   50.46 ,         23 ,      2
21/08/18 ,   49.50 ,   49.02 ,   49.95 ,   48.08 ,   49.50 ,        254 ,      9
22/08/18 ,   49.03 ,   49.48 ,   49.50 ,   49.03 ,   49.50 ,         44 ,      5
23/08/18 ,   48.79 ,   49.28 ,   49.75 ,   48.54 ,   49.75 ,        655 ,     12
27/08/18 ,   48.54 ,   48.54 ,   48.79 ,   48.54 ,   48.79 ,       5268 ,      4
28/08/18 ,   48.23 ,   48.23 ,   48.55 ,   48.23 ,   48.55 ,      81924 ,     26
29/08/18 ,   49.26 ,   48.66 ,   49.71 ,   48.54 ,   49.71 ,        579 ,      8
30/08/18 ,   48.88 ,   48.72 ,   49.26 ,   48.54 ,   49.26 ,       3544 ,      8
31/08/18 ,   48.88 ,   48.88 ,   48.88 ,   48.88 ,   48.88 ,        422 ,     16
03/09/18 ,   49.17 ,   49.18 ,   49.19 ,   49.17 ,   49.18 ,         16 ,      3
04/09/18 ,   48.38 ,   48.65 ,   49.16 ,   48.38 ,   49.02 ,      10567 ,     15
06/09/18 ,   49.83 ,   49.83 ,   49.83 ,   49.83 ,   49.83 ,         10 ,      1
10/09/18 ,   49.05 ,   49.15 ,   49.58 ,   48.41 ,   49.32 ,         60 ,      7
11/09/18 ,   49.33 ,   48.39 ,   49.33 ,   47.93 ,   48.47 ,      11011 ,     19
12/09/18 ,   49.33 ,   49.32 ,   49.33 ,   49.32 ,   49.32 ,          4 ,      2
13/09/18 ,   49.33 ,   49.33 ,   49.33 ,   49.33 ,   49.33 ,          8 ,      1
14/09/18 ,   49.33 ,   48.38 ,   49.33 ,   48.38 ,   48.38 ,       4158 ,      4
17/09/18 ,   49.24 ,   49.32 ,   49.33 ,   49.24 ,   49.33 ,         93 ,      4
18/09/18 ,   49.24 ,   48.65 ,   49.24 ,   48.65 ,   48.65 ,      20904 ,      4
19/09/18 ,   48.38 ,   48.38 ,   48.78 ,   48.38 ,   48.78 ,       3452 ,     31
20/09/18 ,   48.65 ,   48.56 ,   48.65 ,   48.09 ,   48.39 ,        392 ,      9
21/09/18 ,   48.46 ,   48.44 ,   48.65 ,   48.38 ,   48.65 ,         93 ,      6
24/09/18 ,   48.05 ,   48.43 ,   49.24 ,   48.03 ,   48.03 ,       2647 ,     26
25/09/18 ,   48.33 ,   48.66 ,   49.08 ,   48.33 ,   49.08 ,        112 ,      9
27/09/18 ,   48.38 ,   48.41 ,   48.86 ,   48.04 ,   48.86 ,        125 ,      9
28/09/18 ,   48.86 ,   48.72 ,   48.86 ,   48.18 ,   48.86 ,        718 ,     25
02/10/18 ,   48.66 ,   48.70 ,   48.71 ,   48.66 ,   48.70 ,        680 ,      8
03/10/18 ,   48.66 ,   48.66 ,   48.66 ,   48.64 ,   48.66 ,         95 ,      8
04/10/18 ,   48.66 ,   48.66 ,   48.66 ,   48.35 ,   48.66 ,        422 ,     18
05/10/18 ,   48.66 ,   48.59 ,   48.66 ,   48.29 ,   48.66 ,       1247 ,     25
08/10/18 ,   48.32 ,   48.31 ,   49.64 ,   48.25 ,   49.64 ,       1725 ,     17
10/10/18 ,   48.10 ,   48.23 ,   49.29 ,   48.10 ,   48.82 ,       7279 ,     67
11/10/18 ,   48.23 ,   48.23 ,   49.29 ,   48.19 ,   48.23 ,       8374 ,     39
15/10/18 ,   49.18 ,   49.18 ,   49.18 ,   49.18 ,   49.18 ,       2308 ,      7
16/10/18 ,   49.16 ,   49.15 ,   49.18 ,   49.06 ,   49.18 ,       5418 ,     10
17/10/18 ,   49.16 ,   49.03 ,   49.44 ,   48.71 ,   49.15 ,       1754 ,     11
18/10/18 ,   49.13 ,   49.11 ,   49.39 ,   48.76 ,   49.39 ,       1825 ,      4
19/10/18 ,   48.96 ,   48.96 ,   49.13 ,   48.53 ,   49.13 ,       4445 ,      7
22/10/18 ,   48.53 ,   48.80 ,   49.45 ,   48.53 ,   49.45 ,        901 ,     20
23/10/18 ,   48.96 ,   48.89 ,   49.45 ,   48.52 ,   49.45 ,       2313 ,     59
24/10/18 ,   49.02 ,   49.01 ,   49.13 ,   48.71 ,   49.13 ,       4875 ,     75
25/10/18 ,   49.13 ,   49.12 ,   49.13 ,   49.02 ,   49.02 ,        300 ,      8
26/10/18 ,   49.08 ,   49.08 ,   49.08 ,   49.08 ,   49.08 ,       3866 ,     13
29/10/18 ,   49.13 ,   49.13 ,   49.13 ,   49.13 ,   49.13 ,         84 ,      6
30/10/18 ,   49.45 ,   49.44 ,   49.45 ,   49.13 ,   49.13 ,       1196 ,      9
31/10/18 ,   48.25 ,   48.64 ,   49.45 ,   48.25 ,   49.45 ,       4917 ,     22
01/11/18 ,   49.29 ,   49.02 ,   49.29 ,   48.63 ,   48.63 ,         24 ,      4
05/11/18 ,   49.32 ,   49.56 ,   49.75 ,   49.05 ,   49.59 ,       1463 ,      9
06/11/18 ,   49.44 ,   49.44 ,   49.44 ,   49.43 ,   49.43 ,         53 ,      4
07/11/18 ,   49.47 ,   49.75 ,   49.75 ,   49.47 ,   49.75 ,        456 ,      4
08/11/18 ,   49.45 ,   49.69 ,   49.75 ,   49.07 ,   49.47 ,        502 ,     10
09/11/18 ,   49.04 ,   49.12 ,   49.75 ,   49.00 ,   49.75 ,       9193 ,     24
12/11/18 ,   48.81 ,   49.38 ,   49.74 ,   48.81 ,   49.74 ,         14 ,      5
13/11/18 ,   49.75 ,   49.75 ,   49.75 ,   48.85 ,   49.62 ,        817 ,     17
14/11/18 ,   49.75 ,   49.75 ,   49.75 ,   49.75 ,   49.75 ,        603 ,      4
16/11/18 ,   49.53 ,   49.51 ,   49.70 ,   49.04 ,   49.69 ,       1075 ,     22
19/11/18 ,   49.53 ,   49.52 ,   49.53 ,   49.10 ,   49.10 ,        452 ,      7
21/11/18 ,   49.53 ,   49.45 ,   49.53 ,   49.39 ,   49.53 ,       4924 ,     91
22/11/18 ,   49.53 ,   49.51 ,   49.53 ,   49.05 ,   49.53 ,        230 ,     15
23/11/18 ,   49.53 ,   49.32 ,   49.53 ,   49.04 ,   49.04 ,       1468 ,     22
26/11/18 ,   49.39 ,   49.40 ,   49.53 ,   49.39 ,   49.53 ,        246 ,     18
27/11/18 ,   49.44 ,   49.05 ,   49.53 ,   49.03 ,   49.29 ,       8356 ,     61
28/11/18 ,   49.53 ,   49.53 ,   49.53 ,   49.06 ,   49.53 ,        597 ,     14
29/11/18 ,   49.29 ,   49.21 ,   49.70 ,   49.06 ,   49.21 ,      78505 ,     19
30/11/18 ,   49.29 ,   49.67 ,   49.75 ,   49.29 ,   49.69 ,       3750 ,     31
03/12/18 ,   50.03 ,   50.03 ,   50.03 ,   50.03 ,   50.03 ,        202 ,      5
04/12/18 ,   50.03 ,   50.03 ,   50.03 ,   50.03 ,   50.03 ,        394 ,      2
05/12/18 ,   49.59 ,   49.85 ,   49.86 ,   49.57 ,   49.86 ,      16314 ,      6
06/12/18 ,   51.48 ,   51.48 ,   51.48 ,   51.48 ,   51.48 ,        104 ,      2
10/12/18 ,   51.33 ,   50.66 ,   51.33 ,   49.66 ,   49.66 ,        108 ,      4
11/12/18 ,   51.32 ,   49.92 ,   51.32 ,   49.86 ,   49.86 ,         42 ,      2
12/12/18 ,   51.33 ,   50.59 ,   51.33 ,   50.37 ,   50.37 ,         26 ,      4
13/12/18 ,   51.33 ,   50.38 ,   51.33 ,   50.37 ,   50.37 ,        226 ,      5
14/12/18 ,   51.33 ,   51.16 ,   51.33 ,   50.85 ,   51.33 ,         40 ,      3
17/12/18 ,   50.67 ,   51.06 ,   51.33 ,   50.61 ,   51.33 ,        323 ,      9
18/12/18 ,   50.86 ,   50.96 ,   51.33 ,   50.86 ,   51.33 ,        274 ,      7
19/12/18 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,        106 ,      5
20/12/18 ,   50.84 ,   51.12 ,   51.33 ,   50.84 ,   51.33 ,        339 ,      8
21/12/18 ,   50.37 ,   50.17 ,   50.84 ,   49.94 ,   50.84 ,        202 ,     11
26/12/18 ,   50.24 ,   50.16 ,   50.24 ,   49.95 ,   49.95 ,         77 ,      7
27/12/18 ,   50.29 ,   51.19 ,   51.33 ,   50.29 ,   50.84 ,      19404 ,    106
28/12/18 ,   51.27 ,   51.31 ,   51.33 ,   51.27 ,   51.33 ,        341 ,      6
02/01/19 ,   50.99 ,   51.69 ,   51.70 ,   50.50 ,   50.50 ,        209 ,      3
03/01/19 ,   51.68 ,   51.20 ,   51.70 ,   51.19 ,   51.20 ,       8343 ,      7
04/01/19 ,   51.70 ,   51.70 ,   51.70 ,   51.70 ,   51.70 ,         12 ,      2
07/01/19 ,   51.70 ,   51.64 ,   51.70 ,   51.48 ,   51.48 ,        326 ,      8
08/01/19 ,   51.70 ,   51.70 ,   51.70 ,   51.59 ,   51.70 ,        237 ,      9
09/01/19 ,   53.20 ,   53.82 ,   56.65 ,   51.20 ,   51.20 ,         58 ,     11
10/01/19 ,   52.09 ,   53.19 ,   53.21 ,   52.09 ,   53.21 ,        944 ,      4
11/01/19 ,   53.39 ,   52.92 ,   53.39 ,   52.11 ,   52.11 ,         22 ,      4
14/01/19 ,   53.20 ,   53.25 ,   53.45 ,   53.20 ,   53.20 ,       1083 ,     18
15/01/19 ,   53.18 ,   52.95 ,   53.21 ,   51.20 ,   53.21 ,       2078 ,     30
16/01/19 ,   53.20 ,   53.19 ,   53.20 ,   51.76 ,   53.16 ,        952 ,     20
17/01/19 ,   53.20 ,   52.25 ,   53.20 ,   51.81 ,   51.88 ,        759 ,     31
18/01/19 ,   52.93 ,   52.93 ,   53.12 ,   52.93 ,   53.12 ,        649 ,     11
21/01/19 ,   52.93 ,   52.97 ,   53.12 ,   52.69 ,   53.12 ,       1793 ,     20
22/01/19 ,   52.69 ,   52.31 ,   53.12 ,   52.21 ,   53.12 ,      12224 ,     36
23/01/19 ,   52.69 ,   52.70 ,   52.93 ,   52.69 ,   52.93 ,        263 ,     11
24/01/19 ,   52.12 ,   52.55 ,   52.69 ,   52.12 ,   52.69 ,        785 ,     13
28/01/19 ,   52.45 ,   51.86 ,   52.69 ,   51.49 ,   52.45 ,       4121 ,     36
29/01/19 ,   52.45 ,   52.45 ,   52.45 ,   52.45 ,   52.45 ,        140 ,      4
30/01/19 ,   52.45 ,   52.33 ,   52.45 ,   52.21 ,   52.45 ,       2645 ,     55
31/01/19 ,   52.67 ,   52.67 ,   52.69 ,   52.67 ,   52.69 ,        543 ,     10
01/02/19 ,   52.97 ,   52.96 ,   53.01 ,   52.79 ,   52.79 ,       1753 ,     19
04/02/19 ,   53.01 ,   53.01 ,   53.01 ,   53.01 ,   53.01 ,        668 ,     12
05/02/19 ,   53.01 ,   53.09 ,   53.98 ,   52.60 ,   53.00 ,       1128 ,     15
06/02/19 ,   53.56 ,   53.56 ,   53.56 ,   53.50 ,   53.56 ,        774 ,      9
07/02/19 ,   53.01 ,   53.00 ,   53.01 ,   52.99 ,   52.99 ,        102 ,      2
08/02/19 ,   53.01 ,   53.01 ,   53.06 ,   52.99 ,   53.06 ,         74 ,      5
11/02/19 ,   52.85 ,   53.28 ,   53.56 ,   52.85 ,   53.01 ,        564 ,     15
12/02/19 ,   52.85 ,   52.94 ,   53.50 ,   52.85 ,   52.86 ,         62 ,      7
13/02/19 ,   53.06 ,   53.25 ,   53.50 ,   52.87 ,   53.01 ,       3366 ,     16
14/02/19 ,   53.26 ,   53.26 ,   53.26 ,   53.26 ,   53.26 ,         64 ,      9
15/02/19 ,   53.26 ,   53.10 ,   53.26 ,   53.01 ,   53.26 ,      19179 ,     16
18/02/19 ,   53.01 ,   53.09 ,   53.26 ,   52.92 ,   52.92 ,        895 ,     13
20/02/19 ,   53.26 ,   52.89 ,   53.26 ,   52.87 ,   53.01 ,       3880 ,     11
21/02/19 ,   53.25 ,   53.21 ,   53.26 ,   53.01 ,   53.26 ,         44 ,      4
22/02/19 ,   53.26 ,   53.13 ,   53.26 ,   53.01 ,   53.25 ,       1892 ,     44
25/02/19 ,   53.01 ,   53.01 ,   53.26 ,   53.00 ,   53.26 ,       4117 ,      9
26/02/19 ,   52.94 ,   52.99 ,   53.01 ,   52.94 ,   53.01 ,         96 ,      6
27/02/19 ,   53.56 ,   53.56 ,   53.56 ,   53.55 ,   53.56 ,         70 ,      6
28/02/19 ,   53.01 ,   53.01 ,   53.56 ,   53.01 ,   53.56 ,      75600 ,     20
01/03/19 ,   53.40 ,   53.92 ,   54.38 ,   53.40 ,   53.89 ,        587 ,     16
06/03/19 ,   54.07 ,   54.07 ,   54.07 ,   54.07 ,   54.07 ,         20 ,      2
07/03/19 ,   55.34 ,   54.42 ,   55.34 ,   53.65 ,   54.38 ,        913 ,      8
08/03/19 ,   54.88 ,   54.57 ,   55.34 ,   53.89 ,   55.34 ,         38 ,      9
11/03/19 ,   54.76 ,   55.07 ,   55.34 ,   54.76 ,   54.76 ,        862 ,      9
12/03/19 ,   54.11 ,   54.53 ,   57.35 ,   54.11 ,   57.35 ,       5425 ,     43
13/03/19 ,   54.11 ,   54.11 ,   54.39 ,   53.65 ,   54.38 ,       6097 ,     32
14/03/19 ,   54.03 ,   54.51 ,   56.35 ,   54.03 ,   56.35 ,        110 ,     10
15/03/19 ,   53.89 ,   53.92 ,   55.86 ,   53.89 ,   55.86 ,      20081 ,     54
18/03/19 ,   53.89 ,   53.89 ,   54.88 ,   53.89 ,   54.07 ,      24301 ,     53
19/03/19 ,   53.92 ,   53.89 ,   55.29 ,   53.89 ,   54.54 ,      19625 ,     27
20/03/19 ,   53.89 ,   53.92 ,   55.33 ,   53.87 ,   55.29 ,       5001 ,     74
21/03/19 ,   53.89 ,   53.89 ,   55.22 ,   53.86 ,   55.22 ,       2248 ,     33
22/03/19 ,   53.91 ,   53.92 ,   54.84 ,   53.88 ,   54.84 ,       1242 ,     14
25/03/19 ,   53.43 ,   53.68 ,   54.65 ,   53.40 ,   53.92 ,       6314 ,    867
26/03/19 ,   55.66 ,   55.97 ,   56.88 ,   54.38 ,   54.54 ,       3511 ,    118
27/03/19 ,   55.66 ,   55.71 ,   56.44 ,   55.33 ,   55.66 ,       6601 ,     85
28/03/19 ,   55.86 ,   55.84 ,   55.86 ,   55.52 ,   55.86 ,       4809 ,     63
29/03/19 ,   56.34 ,   56.21 ,   56.34 ,   55.86 ,   55.86 ,       3561 ,     63
01/04/19 ,   56.71 ,   56.70 ,   56.72 ,   56.14 ,   56.72 ,       5563 ,     84
02/04/19 ,   56.76 ,   57.02 ,   57.19 ,   56.71 ,   56.72 ,       8256 ,    375
03/04/19 ,   57.46 ,   57.19 ,   57.46 ,   56.72 ,   57.19 ,       5503 ,    270
04/04/19 ,   57.46 ,   57.39 ,   57.46 ,   57.19 ,   57.46 ,       3484 ,     73
05/04/19 ,   57.19 ,   57.19 ,   57.46 ,   57.11 ,   57.46 ,       4296 ,     72
08/04/19 ,   57.19 ,   57.38 ,   57.46 ,   57.18 ,   57.19 ,       9466 ,    263
09/04/19 ,   58.22 ,   58.10 ,   58.71 ,   57.46 ,   57.46 ,       7632 ,    170
10/04/19 ,   58.43 ,   58.36 ,   58.71 ,   58.07 ,   58.71 ,       5087 ,    152
11/04/19 ,   58.44 ,   58.40 ,   58.64 ,   58.07 ,   58.43 ,       6086 ,    134
12/04/19 ,   58.11 ,   58.16 ,   58.44 ,   57.95 ,   58.44 ,       6286 ,    122
15/04/19 ,   58.22 ,   58.36 ,   58.44 ,   58.13 ,   58.43 ,       3155 ,    107
16/04/19 ,   58.44 ,   58.43 ,   58.44 ,   58.23 ,   58.43 ,       3671 ,     85
17/04/19 ,   58.30 ,   58.30 ,   58.43 ,   58.22 ,   58.43 ,       3678 ,     98
18/04/19 ,   58.44 ,   58.41 ,   58.44 ,   58.30 ,   58.43 ,       2088 ,     61
22/04/19 ,   58.64 ,   58.51 ,   58.64 ,   58.30 ,   58.44 ,       5782 ,    165
23/04/19 ,   58.64 ,   58.64 ,   58.64 ,   58.44 ,   58.64 ,       2519 ,     67
24/04/19 ,   58.45 ,   58.55 ,   58.64 ,   58.45 ,   58.64 ,       2064 ,     50
25/04/19 ,   58.45 ,   58.45 ,   58.45 ,   58.30 ,   58.45 ,       3290 ,     76
26/04/19 ,   58.45 ,   58.39 ,   58.45 ,   57.95 ,   58.45 ,       4755 ,     77
29/04/19 ,   58.44 ,   58.43 ,   58.45 ,   57.95 ,   58.45 ,       1917 ,     69
30/04/19 ,   58.44 ,   58.33 ,   58.45 ,   57.72 ,   58.45 ,       3359 ,     83
02/05/19 ,   57.78 ,   58.14 ,   58.77 ,   57.60 ,   58.16 ,       1976 ,    108
03/05/19 ,   57.03 ,   57.57 ,   58.58 ,   56.99 ,   58.58 ,       3809 ,    122
06/05/19 ,   58.02 ,   58.21 ,   58.58 ,   57.28 ,   57.28 ,       5055 ,    122
07/05/19 ,   58.03 ,   57.60 ,   58.55 ,   57.04 ,   58.02 ,       2145 ,    123
08/05/19 ,   57.63 ,   57.72 ,   58.03 ,   57.28 ,   58.03 ,       1680 ,     98
09/05/19 ,   55.43 ,   56.31 ,   57.55 ,   52.98 ,   57.55 ,       4679 ,    252
10/05/19 ,   55.36 ,   55.64 ,   57.28 ,   55.30 ,   55.43 ,       3168 ,    167
13/05/19 ,   54.71 ,   54.60 ,   55.30 ,   54.55 ,   55.30 ,      12563 ,    142
14/05/19 ,   55.20 ,   54.83 ,   55.30 ,   54.33 ,   54.76 ,       4939 ,    100
15/05/19 ,   54.65 ,   55.04 ,   56.93 ,   54.60 ,   55.14 ,       1686 ,     79
16/05/19 ,   55.38 ,   55.48 ,   55.77 ,   54.65 ,   55.63 ,       3907 ,     66
17/05/19 ,   56.87 ,   56.21 ,   56.87 ,   54.93 ,   55.53 ,      20543 ,    884
20/05/19 ,   55.97 ,   55.89 ,   56.51 ,   55.53 ,   55.53 ,       1577 ,     50
21/05/19 ,   56.78 ,   56.38 ,   56.85 ,   55.53 ,   55.97 ,       2227 ,     70
22/05/19 ,   56.52 ,   56.56 ,   56.76 ,   56.10 ,   56.76 ,        526 ,     29
23/05/19 ,   56.78 ,   56.59 ,   56.78 ,   55.74 ,   55.74 ,       1707 ,     66
24/05/19 ,   56.02 ,   56.50 ,   56.78 ,   55.79 ,   56.78 ,        534 ,     33
27/05/19 ,   56.78 ,   56.34 ,   56.78 ,   56.02 ,   56.02 ,       2675 ,     79
28/05/19 ,   56.75 ,   56.38 ,   56.75 ,   56.07 ,   56.75 ,       1418 ,     44
29/05/19 ,   54.83 ,   54.71 ,   56.75 ,   53.75 ,   56.75 ,      51012 ,    495
30/05/19 ,   55.34 ,   55.27 ,   55.53 ,   55.04 ,   55.24 ,       3705 ,     78
31/05/19 ,   55.25 ,   54.94 ,   55.40 ,   54.65 ,   55.35 ,       4260 ,    131
03/06/19 ,   55.06 ,   55.04 ,   55.57 ,   54.62 ,   54.93 ,       3181 ,    155
04/06/19 ,   54.87 ,   54.69 ,   55.08 ,   54.42 ,   55.08 ,       4715 ,    165
05/06/19 ,   54.80 ,   54.87 ,   55.01 ,   54.68 ,   54.87 ,       2440 ,    105
06/06/19 ,   54.87 ,   54.95 ,   55.23 ,   54.63 ,   54.75 ,       9510 ,    184
07/06/19 ,   54.77 ,   54.70 ,   55.11 ,   54.35 ,   54.87 ,      10516 ,    164
10/06/19 ,   54.54 ,   54.55 ,   54.93 ,   54.34 ,   54.77 ,       3120 ,    113
11/06/19 ,   55.02 ,   54.76 ,   55.02 ,   54.54 ,   54.55 ,       1996 ,     74
12/06/19 ,   54.46 ,   54.59 ,   55.01 ,   54.34 ,   55.01 ,       2745 ,    105
13/06/19 ,   54.66 ,   54.66 ,   55.06 ,   54.31 ,   54.48 ,       1668 ,     77
14/06/19 ,   54.34 ,   54.60 ,   54.86 ,   54.34 ,   54.63 ,       4001 ,    142
17/06/19 ,   54.60 ,   54.46 ,   54.77 ,   54.34 ,   54.40 ,       2937 ,     79
18/06/19 ,   54.32 ,   54.42 ,   54.74 ,   54.03 ,   54.56 ,       6407 ,    187
19/06/19 ,   54.31 ,   54.34 ,   54.50 ,   54.31 ,   54.32 ,       2542 ,     65
21/06/19 ,   54.55 ,   54.57 ,   54.76 ,   54.30 ,   54.30 ,       3133 ,     93
24/06/19 ,   54.57 ,   54.46 ,   54.65 ,   54.34 ,   54.65 ,       3628 ,     91
25/06/19 ,   54.62 ,   54.35 ,   54.74 ,   54.32 ,   54.57 ,       4284 ,    114
26/06/19 ,   55.39 ,   54.95 ,   55.99 ,   54.65 ,   54.72 ,       6059 ,    127
27/06/19 ,   55.21 ,   55.13 ,   55.31 ,   54.87 ,   55.31 ,       2713 ,     94
28/06/19 ,   55.42 ,   55.19 ,   55.42 ,   54.95 ,   55.21 ,       4603 ,    104
01/07/19 ,   55.19 ,   55.28 ,   55.72 ,   54.78 ,   55.72 ,       1604 ,     67
02/07/19 ,   55.75 ,   55.50 ,   56.42 ,   55.11 ,   55.19 ,       4121 ,    116
03/07/19 ,   56.20 ,   56.14 ,   56.40 ,   55.75 ,   55.75 ,       6065 ,    176
04/07/19 ,   56.75 ,   56.40 ,   56.78 ,   56.02 ,   56.40 ,       4302 ,     63
05/07/19 ,   56.99 ,   56.78 ,   57.04 ,   56.21 ,   56.71 ,       3044 ,     62
08/07/19 ,   57.25 ,   57.02 ,   57.25 ,   56.46 ,   57.04 ,       2903 ,     38
10/07/19 ,   57.39 ,   57.11 ,   57.73 ,   56.75 ,   56.76 ,       2181 ,     51
11/07/19 ,   56.99 ,   57.30 ,   57.48 ,   56.99 ,   57.46 ,       2066 ,     70
12/07/19 ,   57.39 ,   57.19 ,   57.39 ,   56.99 ,   56.99 ,       1355 ,     47
15/07/19 ,   57.21 ,   57.26 ,   57.48 ,   57.00 ,   57.48 ,       1604 ,     54
16/07/19 ,   57.38 ,   57.32 ,   57.48 ,   57.05 ,   57.21 ,       2834 ,     52
17/07/19 ,   57.25 ,   57.25 ,   57.35 ,   57.03 ,   57.35 ,       5826 ,     62
18/07/19 ,   56.93 ,   57.08 ,   57.25 ,   56.75 ,   57.03 ,       2610 ,     43
19/07/19 ,   57.13 ,   57.13 ,   57.26 ,   57.00 ,   57.26 ,        724 ,     22
22/07/19 ,   56.99 ,   56.75 ,   57.25 ,   56.20 ,   57.13 ,       4212 ,     55
23/07/19 ,   56.99 ,   56.88 ,   57.20 ,   56.43 ,   57.20 ,       5701 ,     74
24/07/19 ,   56.72 ,   57.07 ,   57.49 ,   56.72 ,   56.99 ,       3976 ,     69
25/07/19 ,   57.44 ,   56.90 ,   57.49 ,   56.75 ,   57.23 ,       3066 ,     59
26/07/19 ,   57.33 ,   57.55 ,   58.48 ,   56.79 ,   57.48 ,       3721 ,    112
29/07/19 ,   56.89 ,   57.24 ,   57.51 ,   56.71 ,   57.21 ,       6242 ,    124
30/07/19 ,   57.51 ,   57.31 ,   57.51 ,   56.75 ,   56.89 ,       1146 ,     50
31/07/19 ,   57.51 ,   57.48 ,   57.51 ,   57.42 ,   57.51 ,       1516 ,     39
01/08/19 ,   57.63 ,   57.73 ,   57.84 ,   57.51 ,   57.51 ,        636 ,     38
02/08/19 ,   58.62 ,   58.43 ,   58.62 ,   58.12 ,   58.36 ,       3395 ,     69
05/08/19 ,   58.62 ,   58.35 ,   58.62 ,   57.84 ,   58.62 ,       2494 ,     81
06/08/19 ,   58.67 ,   58.37 ,   58.87 ,   57.60 ,   58.62 ,       4411 ,     89
07/08/19 ,   58.38 ,   58.58 ,   59.18 ,   58.36 ,   59.18 ,       5153 ,     51
08/08/19 ,   58.85 ,   58.60 ,   58.87 ,   58.14 ,   58.66 ,       2191 ,    112
09/08/19 ,   58.28 ,   58.47 ,   58.86 ,   57.88 ,   58.84 ,       2570 ,     47
12/08/19 ,   58.28 ,   58.24 ,   58.87 ,   57.86 ,   58.62 ,       4373 ,    139
13/08/19 ,   58.87 ,   58.67 ,   58.87 ,   58.05 ,   58.05 ,       2610 ,     75
14/08/19 ,   58.74 ,   58.43 ,   58.79 ,   58.13 ,   58.79 ,       1028 ,     79
15/08/19 ,   58.36 ,   58.47 ,   58.74 ,   58.36 ,   58.74 ,       1287 ,    107
16/08/19 ,   58.04 ,   58.24 ,   58.74 ,   57.92 ,   58.36 ,       1477 ,     97
19/08/19 ,   57.69 ,   57.79 ,   58.12 ,   57.60 ,   58.12 ,       1758 ,     67
20/08/19 ,   58.16 ,   58.11 ,   58.36 ,   57.68 ,   57.69 ,       1911 ,     50
21/08/19 ,   58.46 ,   58.36 ,   58.62 ,   57.82 ,   58.62 ,       1224 ,     65
22/08/19 ,   58.12 ,   58.29 ,   58.62 ,   57.60 ,   58.12 ,       2766 ,    122
23/08/19 ,   58.03 ,   57.95 ,   58.61 ,   57.61 ,   58.58 ,       1067 ,     67
26/08/19 ,   57.84 ,   57.92 ,   58.46 ,   57.59 ,   58.03 ,       2825 ,    124
27/08/19 ,   57.59 ,   57.80 ,   58.45 ,   57.51 ,   58.23 ,       3907 ,    138
28/08/19 ,   57.84 ,   57.90 ,   58.41 ,   57.59 ,   58.41 ,      17864 ,    167
29/08/19 ,   58.12 ,   58.10 ,   58.36 ,   57.82 ,   57.92 ,      38190 ,    146
30/08/19 ,   58.36 ,   58.21 ,   58.36 ,   58.12 ,   58.36 ,       3421 ,     84
02/09/19 ,   58.44 ,   58.47 ,   59.21 ,   58.44 ,   58.47 ,       4752 ,     66
03/09/19 ,   59.03 ,   58.89 ,   59.48 ,   58.45 ,   59.48 ,       1956 ,     58
04/09/19 ,   58.79 ,   58.72 ,   59.03 ,   58.44 ,   59.03 ,       2390 ,     53
05/09/19 ,   59.02 ,   58.96 ,   59.02 ,   58.72 ,   59.00 ,       2487 ,     42
06/09/19 ,   58.98 ,   58.98 ,   59.03 ,   58.91 ,   59.02 ,      26081 ,     76
09/09/19 ,   58.57 ,   58.79 ,   59.02 ,   58.57 ,   59.02 ,       2753 ,     62
10/09/19 ,   59.01 ,   58.49 ,   59.01 ,   58.44 ,   59.00 ,      15291 ,    162
11/09/19 ,   58.98 ,   58.91 ,   59.03 ,   58.51 ,   59.01 ,       1482 ,     65
12/09/19 ,   58.30 ,   58.12 ,   58.98 ,   57.82 ,   58.46 ,       3815 ,    148
13/09/19 ,   59.03 ,   58.75 ,   59.03 ,   58.38 ,   58.43 ,       2294 ,     81
16/09/19 ,   58.64 ,   58.63 ,   59.03 ,   58.44 ,   59.03 ,       2226 ,    127
17/09/19 ,   59.03 ,   58.88 ,   59.03 ,   58.62 ,   58.97 ,       1511 ,     61
18/09/19 ,   58.92 ,   58.64 ,   59.03 ,   58.25 ,   58.97 ,       4820 ,    153
19/09/19 ,   58.91 ,   58.74 ,   58.92 ,   58.71 ,   58.92 ,       2650 ,     53
20/09/19 ,   58.91 ,   58.74 ,   58.91 ,   58.44 ,   58.91 ,       7256 ,    147
23/09/19 ,   58.91 ,   58.59 ,   58.91 ,   58.27 ,   58.91 ,       4984 ,    168
24/09/19 ,   58.24 ,   58.36 ,   58.91 ,   58.20 ,   58.91 ,       3678 ,     83
25/09/19 ,   58.44 ,   58.51 ,   58.91 ,   58.27 ,   58.44 ,      28764 ,    441
26/09/19 ,   58.50 ,   58.67 ,   58.91 ,   58.44 ,   58.50 ,      45965 ,    679
27/09/19 ,   58.71 ,   58.63 ,   58.87 ,   58.44 ,   58.86 ,      21805 ,    382
30/09/19 ,   58.79 ,   58.67 ,   58.86 ,   58.39 ,   58.86 ,      28284 ,    600
01/10/19 ,   58.59 ,   59.02 ,   59.40 ,   58.36 ,   59.05 ,      11390 ,    303
02/10/19 ,   59.05 ,   59.04 ,   59.28 ,   58.62 ,   58.62 ,      12881 ,    263
03/10/19 ,   59.33 ,   59.08 ,   59.33 ,   58.79 ,   59.27 ,      12184 ,    299
04/10/19 ,   59.05 ,   59.17 ,   59.34 ,   59.04 ,   59.34 ,      15057 ,    349
07/10/19 ,   59.27 ,   59.14 ,   59.31 ,   58.91 ,   59.05 ,      16660 ,    267
08/10/19 ,   59.05 ,   59.18 ,   59.34 ,   58.91 ,   59.27 ,      17968 ,    363
09/10/19 ,   59.05 ,   59.04 ,   59.31 ,   58.78 ,   59.31 ,      37665 ,    724
10/10/19 ,   59.05 ,   59.05 ,   59.32 ,   58.95 ,   59.05 ,      23847 ,    270
11/10/19 ,   59.05 ,   59.08 ,   59.33 ,   58.90 ,   59.05 ,      41078 ,    782
14/10/19 ,   59.20 ,   59.08 ,   59.33 ,   59.02 ,   59.33 ,      38084 ,   1036
15/10/19 ,   59.34 ,   59.25 ,   59.34 ,   59.05 ,   59.25 ,      32941 ,    627
16/10/19 ,   61.41 ,   59.75 ,   61.41 ,   59.21 ,   59.33 ,      33366 ,    489
17/10/19 ,   62.02 ,   62.20 ,   63.53 ,   61.41 ,   61.68 ,      16542 ,    296
18/10/19 ,   63.07 ,   62.93 ,   64.02 ,   62.71 ,   62.71 ,      12741 ,    230
21/10/19 ,   63.07 ,   63.07 ,   63.44 ,   62.87 ,   62.87 ,       4689 ,    120
22/10/19 ,   62.87 ,   63.08 ,   63.79 ,   62.87 ,   63.26 ,      10142 ,    194
23/10/19 ,   62.98 ,   63.09 ,   63.26 ,   62.87 ,   62.87 ,       8798 ,    404
24/10/19 ,   62.31 ,   62.30 ,   62.98 ,   62.29 ,   62.98 ,     197141 ,    453
25/10/19 ,   62.81 ,   62.76 ,   62.84 ,   62.43 ,   62.64 ,       4689 ,    179
28/10/19 ,   62.71 ,   62.47 ,   62.85 ,   62.29 ,   62.80 ,      12072 ,    165
29/10/19 ,   62.83 ,   62.82 ,   62.91 ,   62.82 ,   62.82 ,      34534 ,    589
30/10/19 ,   63.51 ,   63.04 ,   63.79 ,   62.91 ,   63.03 ,     143809 ,   1032
31/10/19 ,   63.57 ,   63.61 ,   63.78 ,   63.27 ,   63.56 ,      44085 ,    965
01/11/19 ,   63.64 ,   63.73 ,   64.01 ,   63.60 ,   63.88 ,      54568 ,   2737
04/11/19 ,   63.88 ,   63.78 ,   63.88 ,   63.60 ,   63.64 ,      51663 ,   1943
05/11/19 ,   63.88 ,   63.77 ,   63.88 ,   63.56 ,   63.87 ,      50285 ,    953
06/11/19 ,   62.79 ,   63.35 ,   64.01 ,   62.79 ,   63.88 ,     137233 ,   5715
07/11/19 ,   65.01 ,   63.87 ,   65.49 ,   63.09 ,   63.36 ,      42035 ,   1795
08/11/19 ,   66.05 ,   65.82 ,   66.70 ,   64.49 ,   65.00 ,      23377 ,    551
11/11/19 ,   68.13 ,   67.13 ,   68.38 ,   65.80 ,   66.05 ,      27214 ,    433
12/11/19 ,   69.38 ,   69.15 ,   69.50 ,   66.73 ,   68.05 ,      23162 ,    934
13/11/19 ,   69.50 ,   69.23 ,   69.50 ,   68.37 ,   69.38 ,      29125 ,    267
14/11/19 ,   69.43 ,   69.34 ,   69.50 ,   68.70 ,   69.50 ,       5169 ,    241
18/11/19 ,   68.77 ,   68.67 ,   69.36 ,   67.28 ,   68.99 ,      11855 ,    546
19/11/19 ,   67.28 ,   67.54 ,   68.86 ,   67.16 ,   68.86 ,      39109 ,    273
21/11/19 ,   67.31 ,   67.51 ,   68.37 ,   65.90 ,   68.35 ,      27824 ,    286
22/11/19 ,   67.68 ,   67.34 ,   68.04 ,   66.90 ,   68.04 ,       4964 ,    195
25/11/19 ,   66.74 ,   66.93 ,   67.66 ,   66.03 ,   67.66 ,       9413 ,    359
26/11/19 ,   66.70 ,   66.87 ,   67.28 ,   66.36 ,   67.27 ,      15165 ,    901
27/11/19 ,   66.70 ,   66.73 ,   67.07 ,   66.53 ,   66.75 ,      15664 ,    875
28/11/19 ,   66.70 ,   66.67 ,   67.27 ,   65.91 ,   67.23 ,      24791 ,   1452
29/11/19 ,   73.35 ,   68.47 ,   73.35 ,   66.70 ,   66.70 ,      40134 ,   1379
02/12/19 ,   73.15 ,   71.67 ,   73.15 ,   69.28 ,   70.30 ,      27841 ,   1364
03/12/19 ,   73.76 ,   73.24 ,   73.77 ,   72.38 ,   73.45 ,      30637 ,   3001
04/12/19 ,   73.90 ,   73.65 ,   73.96 ,   72.74 ,   73.76 ,      25771 ,   2488
05/12/19 ,   75.13 ,   74.26 ,   75.28 ,   73.45 ,   73.90 ,      25643 ,    893
06/12/19 ,   77.38 ,   77.10 ,   78.16 ,   75.15 ,   75.47 ,      40031 ,   2151
09/12/19 ,   77.89 ,   78.11 ,   79.35 ,   77.38 ,   77.89 ,      26292 ,   4492
10/12/19 ,   77.25 ,   77.81 ,   80.61 ,   76.96 ,   77.89 ,      22360 ,   2045
11/12/19 ,   77.65 ,   77.38 ,   78.19 ,   76.51 ,   78.19 ,      20463 ,    796
12/12/19 ,   77.57 ,   77.26 ,   77.65 ,   76.69 ,   77.65 ,      27991 ,   1353
13/12/19 ,   78.19 ,   77.60 ,   78.19 ,   77.08 ,   77.64 ,      42814 ,   2505
16/12/19 ,   76.78 ,   77.05 ,   78.19 ,   75.90 ,   78.19 ,      45917 ,   2406
17/12/19 ,   75.67 ,   76.14 ,   77.38 ,   75.39 ,   76.78 ,      33237 ,   1107
18/12/19 ,   75.99 ,   75.96 ,   76.35 ,   75.39 ,   75.99 ,      21151 ,    775
19/12/19 ,   75.99 ,   76.05 ,   76.33 ,   75.92 ,   76.18 ,      23973 ,    948
20/12/19 ,   76.12 ,   76.14 ,   76.52 ,   75.85 ,   76.23 ,      26115 ,   1388
23/12/19 ,   75.99 ,   76.00 ,   76.37 ,   75.85 ,   76.35 ,      36913 ,   1014
26/12/19 ,   76.07 ,   76.03 ,   76.52 ,   75.32 ,   75.99 ,      63655 ,  12981
27/12/19 ,   76.54 ,   76.43 ,   77.08 ,   76.07 ,   76.15 ,      37818 ,   3758
30/12/19 ,   74.82 ,   75.31 ,   76.44 ,   74.78 ,   76.44 ,      77581 ,   3206
02/01/20 ,   74.71 ,   73.44 ,   74.71 ,   72.49 ,   72.50 ,     469423 ,  14844
03/01/20 ,   74.41 ,   74.10 ,   74.74 ,   73.65 ,   74.57 ,     232659 ,   6967
06/01/20 ,   75.24 ,   75.47 ,   76.67 ,   74.47 ,   74.47 ,     527775 ,  10427
07/01/20 ,   77.88 ,   76.92 ,   78.05 ,   75.24 ,   75.24 ,     368116 ,   5234
08/01/20 ,   76.71 ,   76.11 ,   77.91 ,   74.04 ,   77.07 ,     275780 ,  18288
09/01/20 ,   77.79 ,   77.38 ,   78.05 ,   76.71 ,   76.96 ,     179806 ,   2582
10/01/20 ,   78.00 ,   77.62 ,   78.05 ,   76.96 ,   77.52 ,     183009 ,   4607
13/01/20 ,   76.38 ,   77.38 ,   78.04 ,   76.06 ,   78.00 ,     295998 ,   4234
14/01/20 ,   76.22 ,   76.56 ,   77.26 ,   75.89 ,   76.33 ,     188836 ,   3981
15/01/20 ,   76.14 ,   76.71 ,   77.52 ,   75.83 ,   76.38 ,     159732 ,   6171
16/01/20 ,   75.78 ,   76.07 ,   76.60 ,   75.53 ,   76.18 ,     179804 ,   9887
17/01/20 ,   76.73 ,   76.54 ,   77.47 ,   75.83 ,   75.83 ,     128867 ,  13335
20/01/20 ,   76.38 ,   75.85 ,   77.30 ,   74.89 ,   76.71 ,     194081 ,   9443
21/01/20 ,   75.84 ,   76.24 ,   76.76 ,   75.83 ,   75.84 ,     110996 ,   7576
22/01/20 ,   76.14 ,   76.14 ,   76.38 ,   75.83 ,   76.14 ,     105367 ,   6786
23/01/20 ,   75.83 ,   75.92 ,   76.30 ,   75.53 ,   75.83 ,      93713 ,   4579
24/01/20 ,   75.45 ,   75.56 ,   76.21 ,   75.25 ,   75.81 ,      86194 ,   3394
27/01/20 ,   75.28 ,   75.47 ,   76.14 ,   74.42 ,   75.10 ,      79671 ,   2076
28/01/20 ,   76.30 ,   75.99 ,   76.30 ,   75.25 ,   75.28 ,      84313 ,   4630
29/01/20 ,   75.19 ,   75.57 ,   76.30 ,   74.76 ,   76.10 ,      76425 ,   1913
30/01/20 ,   74.02 ,   74.82 ,   75.73 ,   73.92 ,   75.21 ,      67314 ,   2066
31/01/20 ,   74.00 ,   74.08 ,   75.52 ,   72.50 ,   74.02 ,     110335 ,   3106
03/02/20 ,   73.96 ,   74.22 ,   74.54 ,   73.55 ,   74.39 ,      54665 ,   1873
04/02/20 ,   73.73 ,   74.33 ,   75.06 ,   73.42 ,   74.40 ,     123669 ,   5396
05/02/20 ,   74.08 ,   74.79 ,   75.49 ,   73.99 ,   74.48 ,      82833 ,   4877
06/02/20 ,   74.29 ,   74.73 ,   75.58 ,   74.04 ,   74.21 ,      82259 ,   3868
07/02/20 ,   76.10 ,   76.33 ,   76.77 ,   74.48 ,   74.52 ,     169108 ,   4558
10/02/20 ,   76.17 ,   76.53 ,   77.28 ,   75.10 ,   76.76 ,     125448 ,   5073
11/02/20 ,   77.75 ,   76.74 ,   77.76 ,   76.13 ,   76.50 ,     144001 ,   4256
12/02/20 ,   77.81 ,   77.81 ,   79.00 ,   77.14 ,   77.49 ,     123908 ,   3206
13/02/20 ,   77.17 ,   77.88 ,   78.65 ,   77.16 ,   77.82 ,      73872 ,   2595
14/02/20 ,   76.68 ,   76.96 ,   77.87 ,   76.23 ,   77.87 ,     120785 ,   9789
17/02/20 ,   76.71 ,   76.65 ,   77.37 ,   75.82 ,   77.31 ,     112159 ,   2669
18/02/20 ,   76.22 ,   76.47 ,   77.08 ,   75.97 ,   76.77 ,     117564 ,   1324
19/02/20 ,   76.33 ,   76.44 ,   76.77 ,   75.97 ,   76.22 ,      68873 ,   1290
20/02/20 ,   76.18 ,   76.34 ,   76.77 ,   75.85 ,   76.54 ,      69717 ,   2023
21/02/20 ,   75.31 ,   75.67 ,   76.43 ,   74.67 ,   76.43 ,      69733 ,   3181
26/02/20 ,   73.92 ,   73.97 ,   74.77 ,   73.42 ,   74.67 ,      56773 ,   1726
27/02/20 ,   73.26 ,   73.71 ,   74.54 ,   72.75 ,   74.53 ,      70332 ,   3312
28/02/20 ,   73.42 ,   73.00 ,   73.73 ,   72.68 ,   72.81 ,      58755 ,   2023
02/03/20 ,   74.08 ,   74.00 ,   75.39 ,   73.43 ,   73.59 ,      52905 ,   3108
03/03/20 ,   75.19 ,   75.32 ,   75.69 ,   74.31 ,   74.32 ,      51674 ,   2058
04/03/20 ,   75.47 ,   75.37 ,   75.47 ,   74.32 ,   75.19 ,      50759 ,   1129
05/03/20 ,   75.02 ,   75.37 ,   76.07 ,   74.96 ,   75.47 ,      54469 ,   2453
06/03/20 ,   73.96 ,   74.47 ,   76.03 ,   73.96 ,   75.05 ,      41101 ,   1456
09/03/20 ,   70.36 ,   71.03 ,   73.81 ,   69.75 ,   73.81 ,     100153 ,   2481
10/03/20 ,   72.55 ,   72.00 ,   72.64 ,   71.22 ,   71.52 ,      51432 ,   1286
11/03/20 ,   70.08 ,   71.04 ,   72.53 ,   69.25 ,   72.46 ,      80196 ,   2951
12/03/20 ,   65.11 ,   66.30 ,   69.81 ,   64.10 ,   69.81 ,     174996 ,   2781
13/03/20 ,   66.70 ,   66.78 ,   70.08 ,   65.81 ,   66.13 ,     104325 ,   4844
16/03/20 ,   62.95 ,   63.26 ,   65.22 ,   62.45 ,   65.22 ,      96151 ,  15674
17/03/20 ,   62.58 ,   62.10 ,   64.76 ,   60.20 ,   63.30 ,      89775 ,   1621
18/03/20 ,   52.27 ,   55.14 ,   61.00 ,   49.68 ,   61.00 ,     127744 ,   4296
19/03/20 ,   55.89 ,   49.97 ,   56.75 ,   45.45 ,   49.53 ,     137663 ,   3887
20/03/20 ,   59.55 ,   61.25 ,   62.87 ,   56.16 ,   56.16 ,      73137 ,   1021
23/03/20 ,   56.76 ,   56.87 ,   59.32 ,   55.03 ,   59.32 ,      60193 ,   3292
24/03/20 ,   57.91 ,   58.08 ,   61.28 ,   56.16 ,   59.57 ,      32553 ,    887
25/03/20 ,   60.16 ,   60.51 ,   61.60 ,   57.98 ,   59.57 ,      29209 ,    965
26/03/20 ,   61.00 ,   60.80 ,   61.87 ,   59.57 ,   60.16 ,      78973 ,   3724
27/03/20 ,   62.38 ,   61.71 ,   62.44 ,   59.57 ,   59.57 ,      25453 ,    475
30/03/20 ,   62.67 ,   61.96 ,   62.78 ,   61.29 ,   62.38 ,      84876 ,   8284
31/03/20 ,   61.61 ,   61.80 ,   62.80 ,   59.03 ,   62.59 ,      93681 ,   5826
01/04/20 ,   61.71 ,   61.97 ,   63.23 ,   59.62 ,   61.97 ,      23621 ,   1211
02/04/20 ,   62.57 ,   61.86 ,   62.64 ,   61.51 ,   61.71 ,      25929 ,   1688
03/04/20 ,   61.32 ,   61.66 ,   62.81 ,   61.14 ,   62.81 ,      24532 ,   1014
06/04/20 ,   63.17 ,   62.05 ,   63.25 ,   61.39 ,   62.13 ,      32512 ,   1099
07/04/20 ,   63.23 ,   63.20 ,   63.39 ,   62.81 ,   63.23 ,      33473 ,    590
08/04/20 ,   63.90 ,   63.05 ,   63.90 ,   62.44 ,   62.81 ,      29747 ,    596
09/04/20 ,   63.92 ,   64.04 ,   65.06 ,   63.30 ,   63.91 ,      48108 ,    792
13/04/20 ,   63.84 ,   64.20 ,   65.59 ,   63.07 ,   63.90 ,      45761 ,   1127
14/04/20 ,   64.28 ,   64.40 ,   64.55 ,   63.56 ,   63.91 ,      39849 ,   2016
15/04/20 ,   64.94 ,   64.59 ,   65.19 ,   63.91 ,   64.55 ,      30227 ,    785
16/04/20 ,   64.85 ,   65.02 ,   65.78 ,   64.46 ,   64.94 ,      43724 ,   1839
17/04/20 ,   65.06 ,   65.02 ,   66.22 ,   63.91 ,   65.06 ,      49288 ,   2654
20/04/20 ,   64.46 ,   64.20 ,   65.03 ,   63.64 ,   64.51 ,      66758 ,   3814
22/04/20 ,   64.21 ,   64.48 ,   65.07 ,   63.95 ,   64.98 ,      82444 ,   6453
23/04/20 ,   64.13 ,   64.20 ,   64.55 ,   63.84 ,   64.41 ,      63946 ,   4028
24/04/20 ,   61.71 ,   62.37 ,   64.51 ,   61.71 ,   64.50 ,     113037 ,   3757
27/04/20 ,   63.71 ,   63.54 ,   64.11 ,   61.75 ,   61.75 ,      45716 ,   1906
28/04/20 ,   63.90 ,   64.32 ,   65.06 ,   63.72 ,   64.85 ,      32054 ,   1158
29/04/20 ,   64.05 ,   64.45 ,   65.57 ,   63.90 ,   64.22 ,      28934 ,   1204
30/04/20 ,   65.95 ,   65.17 ,   66.00 ,   64.22 ,   64.55 ,      82850 ,  13097
04/05/20 ,   66.60 ,   66.00 ,   67.25 ,   64.56 ,   67.25 ,      81458 ,   4505
05/05/20 ,   67.72 ,   66.83 ,   67.85 ,   65.66 ,   67.84 ,     101516 ,   4844
06/05/20 ,   66.80 ,   67.01 ,   67.72 ,   66.30 ,   67.72 ,      48475 ,   2899
07/05/20 ,   66.48 ,   66.99 ,   67.54 ,   66.08 ,   67.54 ,      62825 ,   2039
08/05/20 ,   66.34 ,   66.76 ,   67.57 ,   65.81 ,   67.57 ,      54165 ,   1407
11/05/20 ,   67.25 ,   67.17 ,   67.57 ,   66.34 ,   66.95 ,      65743 ,   2665
12/05/20 ,   66.98 ,   67.21 ,   67.46 ,   66.95 ,   66.95 ,      56604 ,   3109
13/05/20 ,   65.49 ,   65.94 ,   67.04 ,   65.01 ,   66.99 ,     104940 ,   5482
14/05/20 ,   64.87 ,   65.06 ,   65.95 ,   64.81 ,   65.54 ,      59386 ,   2358
15/05/20 ,   64.51 ,   64.70 ,   65.30 ,   64.40 ,   65.30 ,     106622 ,   3798
18/05/20 ,   65.01 ,   64.68 ,   65.06 ,   64.21 ,   65.03 ,     125078 ,   4076
19/05/20 ,   64.32 ,   64.40 ,   65.02 ,   64.00 ,   65.02 ,      84586 ,   3772
20/05/20 ,   64.16 ,   64.44 ,   64.61 ,   64.16 ,   64.33 ,      69773 ,   1294
21/05/20 ,   64.51 ,   64.58 ,   64.85 ,   64.36 ,   64.51 ,      69825 ,   2517
22/05/20 ,   64.56 ,   64.70 ,   64.94 ,   64.49 ,   64.76 ,      76313 ,   2893
25/05/20 ,   65.04 ,   65.06 ,   65.68 ,   64.76 ,   64.81 ,      92225 ,   3933
26/05/20 ,   65.01 ,   65.10 ,   65.97 ,   64.93 ,   65.37 ,      74353 ,   2127
27/05/20 ,   65.23 ,   65.26 ,   65.93 ,   65.03 ,   65.04 ,     107486 ,   4149
28/05/20 ,   65.58 ,   65.19 ,   65.93 ,   65.04 ,   65.37 ,      98246 ,   2620
29/05/20 ,   67.37 ,   66.13 ,   67.37 ,   65.34 ,   65.58 ,      89057 ,   7569
01/06/20 ,   67.69 ,   67.76 ,   68.76 ,   66.89 ,   66.89 ,      97442 ,   3772
02/06/20 ,   67.24 ,   67.50 ,   68.38 ,   66.70 ,   67.76 ,     179393 ,   9414
03/06/20 ,   69.33 ,   68.14 ,   69.54 ,   67.24 ,   67.24 ,     120860 ,   3368
04/06/20 ,   70.37 ,   70.03 ,   70.39 ,   69.45 ,   69.45 ,      65161 ,   3005
05/06/20 ,   72.76 ,   72.00 ,   73.00 ,   70.65 ,   70.65 ,      66891 ,   2306
08/06/20 ,   74.86 ,   74.37 ,   75.47 ,   72.94 ,   72.94 ,      78622 ,   3526
09/06/20 ,   76.43 ,   75.78 ,   77.03 ,   74.81 ,   74.86 ,      77570 ,   3387
10/06/20 ,   75.99 ,   75.84 ,   77.11 ,   74.81 ,   76.68 ,      66135 ,   3704
12/06/20 ,   75.85 ,   75.25 ,   76.43 ,   72.22 ,   75.60 ,      75021 ,   3105
15/06/20 ,   75.41 ,   75.43 ,   76.54 ,   74.64 ,   75.85 ,      57231 ,   3653
16/06/20 ,   76.25 ,   76.21 ,   76.59 ,   75.64 ,   76.36 ,      48106 ,   3924
17/06/20 ,   76.08 ,   76.14 ,   76.25 ,   75.85 ,   76.25 ,      57873 ,   1300
18/06/20 ,   76.25 ,   76.21 ,   76.25 ,   76.08 ,   76.09 ,      54386 ,   2377
19/06/20 ,   76.25 ,   76.21 ,   76.25 ,   76.08 ,   76.25 ,      54551 ,   1321
22/06/20 ,   76.23 ,   76.21 ,   76.25 ,   76.11 ,   76.25 ,      49704 ,   1110
23/06/20 ,   75.99 ,   76.14 ,   76.25 ,   75.37 ,   76.22 ,      67355 ,   1492
24/06/20 ,   75.24 ,   75.51 ,   76.20 ,   74.69 ,   76.16 ,      54281 ,   1631
25/06/20 ,   75.47 ,   75.14 ,   75.81 ,   74.30 ,   75.39 ,      67864 ,   2901
26/06/20 ,   74.06 ,   74.57 ,   75.56 ,   74.05 ,   75.47 ,      63676 ,   3790
29/06/20 ,   74.13 ,   74.08 ,   74.80 ,   73.65 ,   74.06 ,      51821 ,   2056
30/06/20 ,   74.81 ,   74.90 ,   75.49 ,   74.23 ,   74.23 ,      68522 ,   4180
01/07/20 ,   74.86 ,   75.05 ,   75.84 ,   74.54 ,   75.20 ,     107204 ,   6937
02/07/20 ,   74.83 ,   75.04 ,   75.75 ,   74.80 ,   75.17 ,     105457 ,   5004
03/07/20 ,   74.54 ,   74.80 ,   75.52 ,   74.29 ,   74.83 ,     125213 ,   5284
06/07/20 ,   73.64 ,   74.06 ,   74.88 ,   73.62 ,   74.62 ,     137050 ,   5972
07/07/20 ,   73.64 ,   73.77 ,   74.00 ,   73.17 ,   73.63 ,     194090 ,   7097
08/07/20 ,   73.75 ,   73.79 ,   74.00 ,   73.51 ,   73.70 ,     180781 ,   7765
09/07/20 ,   73.97 ,   74.05 ,   74.89 ,   73.34 ,   74.08 ,     104141 ,   2827
10/07/20 ,   73.97 ,   73.82 ,   74.00 ,   73.43 ,   73.97 ,     110801 ,   3131
13/07/20 ,   73.97 ,   73.94 ,   74.24 ,   73.43 ,   74.00 ,     100883 ,   3830
14/07/20 ,   73.75 ,   73.82 ,   73.97 ,   73.37 ,   73.97 ,      88501 ,   2023
15/07/20 ,   74.38 ,   74.20 ,   74.55 ,   73.86 ,   73.97 ,      58972 ,   3150
16/07/20 ,   75.47 ,   75.23 ,   76.19 ,   74.38 ,   74.41 ,      95144 ,   4960
17/07/20 ,   76.65 ,   76.08 ,   76.65 ,   75.31 ,   75.47 ,      58081 ,   1859
20/07/20 ,   76.08 ,   76.76 ,   77.28 ,   75.47 ,   76.65 ,      83532 ,   1737
21/07/20 ,   76.35 ,   76.38 ,   77.37 ,   75.67 ,   76.12 ,      84317 ,   2429
22/07/20 ,   77.49 ,   76.85 ,   78.12 ,   76.38 ,   76.56 ,      68045 ,   2495
23/07/20 ,   76.36 ,   77.26 ,   78.11 ,   76.27 ,   77.49 ,      68646 ,   1871
24/07/20 ,   76.36 ,   76.02 ,   76.59 ,   75.18 ,   76.43 ,      55846 ,   3629
27/07/20 ,   75.49 ,   75.65 ,   76.36 ,   75.17 ,   76.36 ,      59433 ,   1746
28/07/20 ,   75.17 ,   75.39 ,   76.17 ,   74.54 ,   75.52 ,      84290 ,   2802
29/07/20 ,   75.17 ,   75.05 ,   75.47 ,   74.62 ,   75.17 ,      98044 ,   1674
30/07/20 ,   76.23 ,   76.04 ,   76.33 ,   75.23 ,   75.61 ,      37811 ,   1008
31/07/20 ,   75.06 ,   75.57 ,   76.30 ,   74.83 ,   76.13 ,      55121 ,   2535
03/08/20 ,   75.04 ,   75.49 ,   76.06 ,   75.02 ,   75.43 ,      49053 ,   1944
04/08/20 ,   75.70 ,   75.63 ,   75.90 ,   75.45 ,   75.58 ,      58124 ,   3672
05/08/20 ,   75.76 ,   75.79 ,   75.90 ,   75.47 ,   75.70 ,      52615 ,   2069
06/08/20 ,   75.61 ,   75.70 ,   75.90 ,   75.28 ,   75.89 ,      70585 ,   6261
07/08/20 ,   76.46 ,   75.89 ,   76.46 ,   75.61 ,   75.73 ,      43841 ,   2802
10/08/20 ,   76.33 ,   76.33 ,   76.46 ,   75.91 ,   76.46 ,      72696 ,   2770
11/08/20 ,   76.46 ,   76.32 ,   76.46 ,   76.08 ,   76.35 ,      88181 ,   2215
12/08/20 ,   76.42 ,   76.33 ,   76.46 ,   76.08 ,   76.44 ,      85217 ,   1942
13/08/20 ,   76.28 ,   76.47 ,   77.03 ,   76.19 ,   76.46 ,      64853 ,   1880
14/08/20 ,   76.35 ,   76.38 ,   76.76 ,   76.19 ,   76.76 ,      69083 ,   4612
17/08/20 ,   76.21 ,   76.14 ,   76.59 ,   75.83 ,   76.46 ,      83999 ,   6091
18/08/20 ,   76.76 ,   76.41 ,   76.76 ,   76.20 ,   76.32 ,      68550 ,   1779
19/08/20 ,   76.76 ,   76.94 ,   77.20 ,   76.55 ,   76.76 ,      48126 ,   2862
20/08/20 ,   76.92 ,   76.85 ,   77.57 ,   76.53 ,   76.80 ,      48880 ,   1272
21/08/20 ,   76.53 ,   76.80 ,   77.49 ,   76.46 ,   77.26 ,      83621 ,   3215
24/08/20 ,   77.07 ,   77.23 ,   77.59 ,   76.76 ,   77.10 ,      55952 ,   1842
25/08/20 ,   77.64 ,   77.08 ,   77.66 ,   76.59 ,   77.26 ,      68743 ,   2652
26/08/20 ,   76.76 ,   77.49 ,   78.25 ,   76.76 ,   77.67 ,      82767 ,   3564
27/08/20 ,   79.00 ,   77.76 ,   79.00 ,   77.11 ,   77.38 ,      60161 ,   2562
28/08/20 ,   78.12 ,   78.47 ,   79.00 ,   77.95 ,   79.00 ,      42367 ,   1534
31/08/20 ,   77.07 ,   77.42 ,   78.32 ,   76.76 ,   78.14 ,      91168 ,   3334
01/09/20 ,   77.78 ,   77.61 ,   78.16 ,   77.08 ,   77.18 ,      75149 ,   5336
02/09/20 ,   78.24 ,   78.06 ,   78.36 ,   77.55 ,   77.55 ,      69170 ,   6139
03/09/20 ,   77.97 ,   77.97 ,   78.68 ,   77.44 ,   78.36 ,      61424 ,   3303
04/09/20 ,   78.13 ,   78.14 ,   78.53 ,   77.78 ,   77.97 ,      54119 ,   3245
08/09/20 ,   78.37 ,   78.52 ,   78.91 ,   78.00 ,   78.35 ,      54144 ,   3184
09/09/20 ,   78.33 ,   78.16 ,   78.68 ,   77.54 ,   78.39 ,      71370 ,   3500
10/09/20 ,   78.33 ,   77.97 ,   78.91 ,   77.72 ,   78.36 ,      80546 ,   3371
11/09/20 ,   78.90 ,   78.56 ,   78.90 ,   78.33 ,   78.65 ,      53067 ,   3593
14/09/20 ,   79.50 ,   79.12 ,   79.51 ,   78.63 ,   78.89 ,      65881 ,   3487
15/09/20 ,   79.78 ,   79.93 ,   80.12 ,   79.52 ,   79.55 ,      60459 ,   2523
16/09/20 ,   79.08 ,   79.89 ,   80.63 ,   78.77 ,   79.84 ,      66181 ,   2945
17/09/20 ,   79.51 ,   79.57 ,   79.84 ,   79.23 ,   79.53 ,      37687 ,   1584
18/09/20 ,   79.55 ,   79.55 ,   79.83 ,   79.39 ,   79.51 ,      69406 ,   1470
21/09/20 ,   79.55 ,   79.50 ,   79.55 ,   79.24 ,   79.55 ,      48454 ,   1920
22/09/20 ,   79.79 ,   79.50 ,   79.79 ,   79.23 ,   79.52 ,      63932 ,   1864
23/09/20 ,   79.34 ,   79.77 ,   80.63 ,   79.10 ,   79.80 ,      70509 ,   1863
24/09/20 ,   79.34 ,   79.50 ,   79.94 ,   79.01 ,   79.34 ,      64273 ,   1364
25/09/20 ,   78.86 ,   78.97 ,   79.82 ,   78.84 ,   79.82 ,      74005 ,   4156
28/09/20 ,   77.10 ,   77.13 ,   77.53 ,   76.62 ,   77.53 ,     168680 ,   9732
29/09/20 ,   76.93 ,   76.85 ,   77.33 ,   76.76 ,   77.14 ,     121977 ,   7145
30/09/20 ,   77.60 ,   77.56 ,   78.40 ,   76.92 ,   76.95 ,     113606 ,   8883
01/10/20 ,   77.94 ,   77.87 ,   78.00 ,   77.44 ,   77.56 ,     113737 ,   3195
02/10/20 ,   78.17 ,   77.97 ,   78.56 ,   77.78 ,   77.97 ,      85276 ,   3351
05/10/20 ,   76.92 ,   77.26 ,   78.44 ,   76.78 ,   78.31 ,     126785 ,   4898
06/10/20 ,   77.53 ,   77.37 ,   77.81 ,   76.71 ,   77.33 ,      87492 ,   3204
07/10/20 ,   77.48 ,   77.73 ,   78.37 ,   77.33 ,   77.53 ,      80475 ,   5159
08/10/20 ,   77.42 ,   77.52 ,   77.89 ,   77.34 ,   77.65 ,      74949 ,   2073
09/10/20 ,   77.48 ,   77.43 ,   77.81 ,   77.06 ,   77.57 ,      81197 ,   2712
13/10/20 ,   77.26 ,   77.42 ,   77.78 ,   77.22 ,   77.64 ,      97020 ,   5101
14/10/20 ,   77.34 ,   77.44 ,   77.65 ,   77.29 ,   77.29 ,      75506 ,   1903
15/10/20 ,   77.24 ,   77.18 ,   77.56 ,   76.87 ,   77.35 ,     136777 ,   4296
16/10/20 ,   77.95 ,   77.38 ,   77.95 ,   77.09 ,   77.24 ,     125470 ,   3381
19/10/20 ,   78.87 ,   78.95 ,   80.23 ,   78.00 ,   78.00 ,      75534 ,   4779
20/10/20 ,   79.14 ,   79.18 ,   80.06 ,   78.61 ,   79.16 ,      86217 ,   4607
21/10/20 ,   79.14 ,   79.19 ,   79.79 ,   78.88 ,   79.48 ,      50906 ,   6140
22/10/20 ,   79.27 ,   79.22 ,   79.27 ,   78.97 ,   79.14 ,      70224 ,   5938
23/10/20 ,   78.00 ,   78.62 ,   79.50 ,   77.96 ,   79.27 ,      90215 ,   8739
26/10/20 ,   78.83 ,   78.45 ,   78.92 ,   77.78 ,   78.16 ,      57827 ,   2177
27/10/20 ,   78.05 ,   78.34 ,   79.04 ,   77.95 ,   78.86 ,      88848 ,   8316
28/10/20 ,   77.32 ,   77.50 ,   78.25 ,   76.71 ,   78.13 ,      78814 ,   5056
29/10/20 ,   76.57 ,   76.68 ,   77.65 ,   75.65 ,   77.32 ,      89587 ,  11126
30/10/20 ,   76.71 ,   76.90 ,   77.94 ,   76.43 ,   76.71 ,     123737 ,  12359
03/11/20 ,   77.18 ,   77.17 ,   78.24 ,   76.81 ,   77.16 ,      72666 ,   5284
04/11/20 ,   77.76 ,   77.62 ,   78.03 ,   77.28 ,   77.60 ,      59937 ,   2132
05/11/20 ,   77.77 ,   78.32 ,   78.89 ,   77.77 ,   78.03 ,      94817 ,   4709
06/11/20 ,   78.65 ,   78.60 ,   78.97 ,   77.78 ,   78.36 ,      74944 ,   2463
09/11/20 ,   79.22 ,   79.12 ,   79.51 ,   78.70 ,   78.97 ,      59534 ,   1992
10/11/20 ,   78.86 ,   79.02 ,   79.55 ,   78.68 ,   79.22 ,      65975 ,   2319
11/11/20 ,   79.06 ,   79.00 ,   79.22 ,   78.54 ,   78.90 ,      48830 ,   1659
12/11/20 ,   78.84 ,   78.77 ,   79.22 ,   78.16 ,   79.22 ,      77244 ,   3752
13/11/20 ,   77.95 ,   78.37 ,   78.97 ,   77.77 ,   78.84 ,      86135 ,   9168
16/11/20 ,   78.37 ,   78.21 ,   78.37 ,   77.95 ,   78.03 ,      52347 ,   2870
17/11/20 ,   78.15 ,   78.24 ,   78.37 ,   78.03 ,   78.36 ,      64185 ,   2624
18/11/20 ,   78.32 ,   78.25 ,   78.37 ,   78.11 ,   78.30 ,      57327 ,   3260
19/11/20 ,   78.84 ,   78.46 ,   78.97 ,   78.25 ,   78.34 ,      43426 ,   1193
20/11/20 ,   78.76 ,   78.79 ,   79.06 ,   78.37 ,   78.97 ,      62678 ,   4682
23/11/20 ,   78.96 ,   78.77 ,   79.09 ,   78.56 ,   78.84 ,      66749 ,   6094
24/11/20 ,   78.67 ,   78.74 ,   79.21 ,   78.52 ,   78.96 ,      50944 ,   3736
25/11/20 ,   78.57 ,   78.67 ,   78.93 ,   78.37 ,   78.76 ,      67129 ,   4467
26/11/20 ,   78.32 ,   78.40 ,   78.90 ,   78.19 ,   78.90 ,      62220 ,   3299
27/11/20 ,   78.57 ,   78.50 ,   78.63 ,   78.37 ,   78.49 ,      62012 ,   4990
30/11/20 ,   78.32 ,   78.46 ,   78.68 ,   78.04 ,   78.57 ,      84786 ,   6176
01/12/20 ,   77.16 ,   77.11 ,   77.38 ,   76.57 ,   77.26 ,     241039 ,  18991
02/12/20 ,   77.48 ,   77.31 ,   77.53 ,   76.94 ,   77.26 ,      93996 ,   4463
03/12/20 ,   77.53 ,   77.41 ,   77.55 ,   77.20 ,   77.53 ,     134127 ,   6861
04/12/20 ,   77.55 ,   77.42 ,   77.55 ,   77.22 ,   77.53 ,     107332 ,   5131
07/12/20 ,   77.26 ,   77.42 ,   77.56 ,   77.13 ,   77.55 ,      98739 ,   4374
08/12/20 ,   77.21 ,   77.26 ,   77.50 ,   77.12 ,   77.26 ,      84352 ,   3386
09/12/20 ,   76.64 ,   77.08 ,   77.32 ,   76.64 ,   77.29 ,      90967 ,   3008
10/12/20 ,   76.41 ,   76.55 ,   76.94 ,   75.97 ,   76.64 ,      99874 ,   3284
11/12/20 ,   77.26 ,   77.05 ,   77.26 ,   76.64 ,   76.90 ,      96680 ,   4276
14/12/20 ,   76.76 ,   77.17 ,   77.55 ,   76.11 ,   77.31 ,     128352 ,   6792
15/12/20 ,   77.28 ,   77.18 ,   77.55 ,   76.93 ,   77.20 ,      74627 ,   2559
16/12/20 ,   77.09 ,   77.35 ,   77.56 ,   76.87 ,   77.45 ,     102440 ,   4789
17/12/20 ,   77.06 ,   77.04 ,   77.32 ,   76.45 ,   77.10 ,      70419 ,   2940
18/12/20 ,   77.26 ,   77.06 ,   77.26 ,   76.83 ,   77.06 ,      65077 ,   5228
21/12/20 ,   76.99 ,   77.10 ,   77.49 ,   76.87 ,   77.26 ,     132583 ,   9610
22/12/20 ,   77.87 ,   77.31 ,   77.88 ,   76.94 ,   77.38 ,     128699 ,   3327
23/12/20 ,   77.98 ,   78.05 ,   78.34 ,   77.79 ,   77.97 ,     144686 ,   9734
28/12/20 ,   78.40 ,   78.18 ,   79.00 ,   77.88 ,   77.98 ,     113298 ,   4215
29/12/20 ,   79.40 ,   79.23 ,   79.73 ,   78.64 ,   78.92 ,      67953 ,   5672
30/12/20 ,   79.62 ,   79.28 ,   80.03 ,   78.17 ,   79.41 ,     106510 ,   5758
04/01/21 ,   79.29 ,   79.56 ,   80.43 ,   78.75 ,   80.05 ,     137768 ,   7220
05/01/21 ,   79.87 ,   79.88 ,   80.30 ,   79.42 ,   79.43 ,     108533 ,   3059
06/01/21 ,   80.49 ,   80.60 ,   80.78 ,   80.15 ,   80.15 ,      96141 ,   9183
07/01/21 ,   80.28 ,   80.57 ,   80.79 ,   80.17 ,   80.50 ,      89053 ,   5306
08/01/21 ,   80.15 ,   80.27 ,   80.66 ,   79.55 ,   80.66 ,     112694 ,   5920
11/01/21 ,   80.30 ,   80.36 ,   80.61 ,   80.15 ,   80.27 ,     100280 ,   4288
12/01/21 ,   80.30 ,   80.27 ,   80.50 ,   80.05 ,   80.45 ,     103196 ,   5440
13/01/21 ,   80.08 ,   80.06 ,   80.34 ,   79.48 ,   80.30 ,      87271 ,   3485
14/01/21 ,   79.75 ,   79.95 ,   80.29 ,   79.57 ,   80.08 ,      71488 ,   4133
15/01/21 ,   79.67 ,   79.55 ,   79.93 ,   79.23 ,   79.87 ,      93951 ,   7007
18/01/21 ,   79.56 ,   79.76 ,   79.93 ,   79.55 ,   79.67 ,      88049 ,   4561
19/01/21 ,   79.87 ,   79.85 ,   80.13 ,   79.57 ,   79.87 ,     122837 ,   4583
20/01/21 ,   80.22 ,   80.13 ,   80.48 ,   79.59 ,   80.01 ,      77106 ,   4393
21/01/21 ,   80.48 ,   80.24 ,   80.48 ,   79.98 ,   80.22 ,      69288 ,   3439
22/01/21 ,   79.83 ,   79.91 ,   80.48 ,   79.69 ,   80.48 ,      76802 ,   3043
26/01/21 ,   79.93 ,   79.98 ,   80.39 ,   79.76 ,   80.12 ,     102764 ,   4271
27/01/21 ,   79.79 ,   79.93 ,   80.39 ,   79.55 ,   80.01 ,      72574 ,   3224
28/01/21 ,   78.97 ,   79.09 ,   80.13 ,   78.01 ,   79.92 ,     169815 ,  12780
29/01/21 ,   79.67 ,   79.51 ,   79.87 ,   78.99 ,   79.10 ,      72311 ,   4163
01/02/21 ,   79.26 ,   79.54 ,   80.06 ,   78.47 ,   80.06 ,     123363 ,   5259
02/02/21 ,   79.71 ,   79.28 ,   79.79 ,   78.80 ,   79.26 ,      86757 ,   6531
03/02/21 ,   80.06 ,   80.06 ,   80.27 ,   79.64 ,   79.68 ,     100525 ,   7715
04/02/21 ,   80.42 ,   80.30 ,   80.60 ,   80.01 ,   80.07 ,      59203 ,   4990
05/02/21 ,   80.92 ,   80.89 ,   81.17 ,   80.42 ,   80.42 ,      71612 ,   3661
08/02/21 ,   81.72 ,   81.53 ,   81.79 ,   80.92 ,   80.92 ,      80489 ,   3672
09/02/21 ,   80.93 ,   81.50 ,   81.83 ,   80.92 ,   81.73 ,      76092 ,   4561
10/02/21 ,   81.21 ,   81.39 ,   81.56 ,   81.20 ,   81.20 ,      76577 ,   3717
11/02/21 ,   80.92 ,   81.01 ,   81.42 ,   80.79 ,   81.21 ,      89802 ,   6657
12/02/21 ,   80.92 ,   81.07 ,   81.27 ,   80.70 ,   81.20 ,      72722 ,   4225
17/02/21 ,   81.11 ,   80.92 ,   81.21 ,   80.64 ,   80.92 ,      61728 ,   2908
18/02/21 ,   80.74 ,   80.88 ,   81.09 ,   80.63 ,   81.09 ,      80600 ,   5979
19/02/21 ,   80.42 ,   80.80 ,   81.02 ,   80.29 ,   80.92 ,     106842 ,  10835
22/02/21 ,   79.67 ,   79.85 ,   80.91 ,   79.33 ,   80.26 ,     122764 ,  11163
23/02/21 ,   80.01 ,   80.24 ,   80.48 ,   79.68 ,   79.68 ,      83581 ,   8957
24/02/21 ,   80.01 ,   80.27 ,   80.60 ,   80.01 ,   80.01 ,      63466 ,   5356
25/02/21 ,   79.82 ,   80.00 ,   80.56 ,   79.61 ,   80.01 ,      95409 ,  11202
26/02/21 ,   79.68 ,   79.93 ,   80.56 ,   79.32 ,   79.71 ,     102343 ,  10419
01/03/21 ,   80.06 ,   79.71 ,   80.48 ,   79.21 ,   80.13 ,      83515 ,   4938
02/03/21 ,   79.70 ,   79.34 ,   80.01 ,   78.91 ,   80.01 ,      84514 ,   4473
03/03/21 ,   79.00 ,   79.12 ,   80.04 ,   78.37 ,   79.70 ,      71942 ,   4833
04/03/21 ,   79.09 ,   79.19 ,   79.51 ,   78.87 ,   79.00 ,      62448 ,   6252
05/03/21 ,   79.14 ,   79.06 ,   79.48 ,   77.96 ,   79.14 ,      67848 ,   3984
08/03/21 ,   79.00 ,   79.25 ,   79.43 ,   78.95 ,   79.14 ,      60624 ,   4619
09/03/21 ,   78.84 ,   79.12 ,   79.46 ,   78.60 ,   79.37 ,      60196 ,   3441
10/03/21 ,   78.36 ,   78.55 ,   79.15 ,   77.96 ,   79.00 ,      66459 ,   5037
11/03/21 ,   78.74 ,   78.68 ,   79.00 ,   78.37 ,   78.54 ,      59734 ,   3865
12/03/21 ,   78.54 ,   78.62 ,   79.00 ,   78.35 ,   78.75 ,      52821 ,   4434
15/03/21 ,   77.94 ,   78.15 ,   78.77 ,   77.62 ,   78.54 ,      75450 ,   6830
16/03/21 ,   77.14 ,   77.56 ,   78.32 ,   76.96 ,   78.03 ,      91125 ,   7030
17/03/21 ,   77.57 ,   77.18 ,   77.76 ,   76.77 ,   77.76 ,      79258 ,   5499
18/03/21 ,   76.80 ,   76.94 ,   77.87 ,   76.64 ,   77.57 ,      71823 ,   6100
19/03/21 ,   77.49 ,   77.47 ,   77.88 ,   76.95 ,   77.01 ,      64440 ,   6927
22/03/21 ,   77.78 ,   77.57 ,   78.01 ,   76.96 ,   77.41 ,      68520 ,   6935
23/03/21 ,   77.87 ,   77.91 ,   78.19 ,   77.73 ,   78.05 ,      55223 ,   4535
24/03/21 ,   77.81 ,   77.98 ,   78.20 ,   77.53 ,   77.88 ,      64230 ,   4647
25/03/21 ,   77.26 ,   77.26 ,   78.00 ,   76.80 ,   77.81 ,      83005 ,   7492
26/03/21 ,   77.14 ,   77.30 ,   77.65 ,   77.02 ,   77.26 ,      67320 ,   5395
29/03/21 ,   76.89 ,   76.85 ,   77.59 ,   76.21 ,   77.57 ,      88896 ,   6983
30/03/21 ,   76.95 ,   76.76 ,   77.08 ,   76.33 ,   77.07 ,     102087 ,   4615
31/03/21 ,   77.52 ,   77.55 ,   78.15 ,   76.92 ,   76.95 ,      89550 ,   3258
01/04/21 ,   78.16 ,   78.03 ,   78.29 ,   77.38 ,   77.93 ,      53144 ,   3770
05/04/21 ,   77.72 ,   77.81 ,   78.16 ,   77.55 ,   78.16 ,      61401 ,   4635
06/04/21 ,   77.93 ,   77.91 ,   78.00 ,   77.72 ,   77.72 ,      52824 ,   2664
07/04/21 ,   77.72 ,   77.84 ,   77.94 ,   77.51 ,   77.91 ,      74144 ,   3511
08/04/21 ,   77.52 ,   77.61 ,   77.94 ,   77.33 ,   77.72 ,      64560 ,   5084
09/04/21 ,   77.93 ,   77.72 ,   77.93 ,   77.39 ,   77.72 ,      67672 ,   3627
12/04/21 ,   77.62 ,   77.78 ,   77.94 ,   77.49 ,   77.87 ,      65331 ,   4153
13/04/21 ,   77.49 ,   77.50 ,   77.89 ,   77.38 ,   77.64 ,      79111 ,   5508
14/04/21 ,   77.42 ,   77.47 ,   77.71 ,   77.32 ,   77.49 ,      59166 ,   2644
15/04/21 ,   77.51 ,   77.45 ,   77.52 ,   77.31 ,   77.45 ,      89529 ,   4728
16/04/21 ,   77.43 ,   77.48 ,   77.52 ,   77.40 ,   77.45 ,      76104 ,  10792
19/04/21 ,   77.38 ,   77.43 ,   77.49 ,   77.35 ,   77.49 ,      82677 ,  10829
20/04/21 ,   77.38 ,   77.37 ,   77.49 ,   77.30 ,   77.39 ,      59692 ,   3484
22/04/21 ,   77.38 ,   77.33 ,   77.38 ,   77.16 ,   77.38 ,      70625 ,   2766
23/04/21 ,   77.38 ,   77.38 ,   77.49 ,   77.10 ,   77.38 ,      90772 ,   5213
26/04/21 ,   77.32 ,   77.28 ,   77.38 ,   77.07 ,   77.38 ,      76325 ,   4154
27/04/21 ,   77.18 ,   77.19 ,   77.37 ,   77.07 ,   77.35 ,      71592 ,   4599
28/04/21 ,   76.81 ,   77.02 ,   77.31 ,   76.74 ,   77.20 ,      87205 ,   9800
29/04/21 ,   76.48 ,   76.77 ,   77.16 ,   76.48 ,   76.81 ,      99515 ,   8514
30/04/21 ,   76.97 ,   76.96 ,   77.26 ,   76.74 ,   76.80 ,      78390 ,   8797
03/05/21 ,   76.85 ,   76.80 ,   77.42 ,   76.31 ,   77.42 ,      90266 ,   6557
04/05/21 ,   76.77 ,   76.63 ,   76.92 ,   76.32 ,   76.85 ,     111391 ,   6151
05/05/21 ,   76.73 ,   76.71 ,   76.92 ,   76.57 ,   76.85 ,     201646 ,   7507
06/05/21 ,   77.32 ,   76.97 ,   77.79 ,   76.52 ,   76.92 ,     107042 ,   7473
07/05/21 ,   77.42 ,   77.03 ,   77.79 ,   76.36 ,   77.63 ,     121737 ,  12271
10/05/21 ,   77.05 ,   77.06 ,   77.51 ,   76.57 ,   77.51 ,      72937 ,   8096
11/05/21 ,   77.01 ,   77.14 ,   77.34 ,   76.85 ,   77.26 ,      81706 ,   3778
12/05/21 ,   76.39 ,   76.68 ,   77.18 ,   76.23 ,   77.08 ,      98031 ,   7323
13/05/21 ,   76.06 ,   76.16 ,   76.54 ,   76.03 ,   76.23 ,      82826 ,   9215
14/05/21 ,   75.85 ,   75.92 ,   76.30 ,   75.64 ,   76.06 ,      89547 ,   5515
17/05/21 ,   75.48 ,   75.58 ,   76.09 ,   75.37 ,   75.85 ,      94810 ,   8076
18/05/21 ,   74.95 ,   74.96 ,   75.47 ,   74.67 ,   75.47 ,      82203 ,  20070
19/05/21 ,   74.98 ,   74.94 ,   75.60 ,   74.76 ,   74.97 ,      67138 ,   2910
20/05/21 ,   74.94 ,   74.85 ,   74.99 ,   74.78 ,   74.98 ,      79145 ,   5779
21/05/21 ,   73.77 ,   74.63 ,   75.27 ,   73.54 ,   74.99 ,     124080 ,   6092
24/05/21 ,   73.62 ,   73.78 ,   74.54 ,   73.57 ,   74.06 ,     104958 ,  21528
25/05/21 ,   73.42 ,   73.65 ,   74.32 ,   73.42 ,   73.70 ,     104044 ,   6651
26/05/21 ,   73.42 ,   73.65 ,   74.00 ,   73.42 ,   73.67 ,      87480 ,   5465
27/05/21 ,   74.82 ,   74.27 ,   74.83 ,   73.39 ,   73.42 ,      64532 ,   3584
28/05/21 ,   75.93 ,   75.78 ,   75.96 ,   74.83 ,   74.83 ,     265553 ,   4410
31/05/21 ,   76.07 ,   75.98 ,   76.80 ,   75.27 ,   75.85 ,      77452 ,   8460
01/06/21 ,   76.09 ,   76.00 ,   76.36 ,   75.42 ,   76.13 ,      66244 ,   5947
02/06/21 ,   77.60 ,   76.71 ,   77.65 ,   76.08 ,   76.14 ,      60446 ,   4487
04/06/21 ,   77.32 ,   77.52 ,   77.72 ,   76.37 ,   77.64 ,      62939 ,   5146
07/06/21 ,   77.81 ,   77.63 ,   77.96 ,   77.05 ,   77.42 ,      91393 ,   4909
08/06/21 ,   77.96 ,   77.91 ,   78.19 ,   77.36 ,   77.81 ,      72181 ,   5454
09/06/21 ,   77.81 ,   77.79 ,   78.03 ,   77.55 ,   77.96 ,      84985 ,   6255
10/06/21 ,   78.01 ,   77.89 ,   78.07 ,   77.65 ,   78.07 ,      49885 ,   2996
11/06/21 ,   77.75 ,   77.79 ,   78.01 ,   77.65 ,   78.01 ,      49252 ,   3043
14/06/21 ,   77.21 ,   77.32 ,   77.96 ,   77.02 ,   77.81 ,      60941 ,   4326
15/06/21 ,   77.32 ,   77.44 ,   77.65 ,   77.22 ,   77.24 ,      57347 ,   3836
16/06/21 ,   77.33 ,   77.29 ,   77.60 ,   77.06 ,   77.49 ,      55802 ,   3957
17/06/21 ,   77.19 ,   77.38 ,   77.55 ,   77.10 ,   77.55 ,      52455 ,   3073
18/06/21 ,   77.08 ,   77.15 ,   77.38 ,   77.02 ,   77.19 ,      62188 ,   6643
21/06/21 ,   76.77 ,   76.83 ,   77.18 ,   76.36 ,   77.08 ,      72589 ,   6351
22/06/21 ,   75.40 ,   76.19 ,   76.92 ,   75.09 ,   76.92 ,      66406 ,   3762
23/06/21 ,   75.71 ,   75.52 ,   75.85 ,   75.40 ,   75.40 ,      68654 ,   4423
24/06/21 ,   75.09 ,   75.62 ,   76.01 ,   74.80 ,   75.73 ,      89737 ,   5372
25/06/21 ,   73.82 ,   73.91 ,   75.62 ,   72.09 ,   75.09 ,     163650 ,   7653
28/06/21 ,   73.07 ,   71.86 ,   73.38 ,   70.00 ,   73.38 ,     114989 ,   5595
29/06/21 ,   73.18 ,   73.64 ,   74.36 ,   72.75 ,   73.07 ,      61496 ,   3384
30/06/21 ,   74.48 ,   74.11 ,   74.48 ,   73.24 ,   73.24 ,      47949 ,   3942
01/07/21 ,   75.12 ,   75.11 ,   75.78 ,   74.64 ,   75.06 ,      54253 ,   5002
02/07/21 ,   74.80 ,   74.99 ,   75.12 ,   74.78 ,   74.88 ,      41425 ,   3246
05/07/21 ,   75.06 ,   75.06 ,   75.64 ,   74.78 ,   75.06 ,      37824 ,   2910
06/07/21 ,   75.06 ,   75.02 ,   75.37 ,   74.69 ,   75.21 ,      61399 ,   5229
07/07/21 ,   75.09 ,   74.95 ,   75.32 ,   74.41 ,   75.15 ,      62190 ,   7002
08/07/21 ,   75.06 ,   74.48 ,   75.09 ,   74.06 ,   75.09 ,      59057 ,   6354
12/07/21 ,   76.24 ,   75.35 ,   76.24 ,   75.06 ,   75.06 ,      87660 ,   5365
13/07/21 ,   77.28 ,   77.10 ,   77.83 ,   76.17 ,   76.24 ,      75339 ,   6485
14/07/21 ,   77.28 ,   77.51 ,   78.02 ,   77.28 ,   77.28 ,      69748 ,  12572
15/07/21 ,   77.14 ,   77.75 ,   78.22 ,   77.05 ,   77.28 ,      64719 ,   5646
16/07/21 ,   77.75 ,   77.66 ,   78.13 ,   77.29 ,   77.71 ,      70277 ,   7176
19/07/21 ,   77.59 ,   77.82 ,   78.23 ,   77.42 ,   77.81 ,      94450 ,   8193
20/07/21 ,   77.59 ,   77.14 ,   78.20 ,   76.83 ,   77.59 ,      75523 ,  11244
21/07/21 ,   77.58 ,   77.55 ,   78.03 ,   77.14 ,   77.76 ,      52494 ,   5283
22/07/21 ,   77.39 ,   77.26 ,   77.81 ,   76.96 ,   77.59 ,      43634 ,   3872
23/07/21 ,   77.14 ,   77.49 ,   77.90 ,   77.14 ,   77.82 ,      51229 ,   4528
26/07/21 ,   76.88 ,   77.06 ,   77.90 ,   76.42 ,   77.42 ,      59104 ,   3516
27/07/21 ,   76.46 ,   76.56 ,   77.49 ,   76.34 ,   77.49 ,      55088 ,   5924
28/07/21 ,   76.19 ,   76.36 ,   76.79 ,   76.04 ,   76.63 ,      80821 ,  10235
29/07/21 ,   76.32 ,   76.43 ,   76.96 ,   76.19 ,   76.75 ,      44232 ,   3705
30/07/21 ,   77.26 ,   76.81 ,   77.47 ,   76.43 ,   76.43 ,      63685 ,   7622
02/08/21 ,   77.54 ,   77.48 ,   77.90 ,   77.26 ,   77.75 ,      42229 ,   2636
03/08/21 ,   77.84 ,   77.50 ,   77.85 ,   77.26 ,   77.73 ,      46078 ,   3651
04/08/21 ,   77.43 ,   77.63 ,   77.84 ,   77.43 ,   77.83 ,      50469 ,   1770
05/08/21 ,   77.42 ,   77.56 ,   77.72 ,   77.42 ,   77.56 ,      67422 ,   4236
06/08/21 ,   76.95 ,   76.95 ,   77.38 ,   76.76 ,   77.20 ,      50584 ,   3803
09/08/21 ,   76.22 ,   76.61 ,   77.20 ,   76.22 ,   77.07 ,      42599 ,   3509
10/08/21 ,   75.84 ,   76.06 ,   76.63 ,   75.49 ,   76.32 ,      48643 ,   3254
11/08/21 ,   75.30 ,   75.27 ,   75.84 ,   75.07 ,   75.82 ,      64368 ,   3772
12/08/21 ,   74.15 ,   74.85 ,   75.30 ,   74.15 ,   75.30 ,      60750 ,   3184
13/08/21 ,   76.09 ,   75.56 ,   76.09 ,   74.16 ,   74.16 ,      63604 ,   5430
16/08/21 ,   75.27 ,   75.23 ,   76.10 ,   74.44 ,   76.09 ,      70289 ,   3663
17/08/21 ,   75.21 ,   75.33 ,   75.98 ,   74.95 ,   75.73 ,      51365 ,   3176
18/08/21 ,   74.97 ,   75.53 ,   76.02 ,   74.97 ,   75.21 ,      56644 ,   3226
19/08/21 ,   74.62 ,   74.72 ,   75.74 ,   74.23 ,   74.78 ,      63631 ,   3758
20/08/21 ,   75.45 ,   75.47 ,   75.82 ,   74.66 ,   74.67 ,      38983 ,   3291
23/08/21 ,   74.96 ,   75.47 ,   75.83 ,   74.83 ,   75.47 ,      54239 ,   4034
24/08/21 ,   73.49 ,   74.04 ,   75.70 ,   72.39 ,   75.11 ,     151750 ,  13216
25/08/21 ,   74.38 ,   74.27 ,   74.57 ,   73.65 ,   74.04 ,      46031 ,   3858
26/08/21 ,   74.14 ,   74.29 ,   74.55 ,   73.87 ,   74.42 ,      50507 ,   3727
27/08/21 ,   74.81 ,   74.77 ,   74.99 ,   73.88 ,   73.88 ,      36600 ,   3677
30/08/21 ,   75.22 ,   75.29 ,   75.65 ,   74.52 ,   74.83 ,      45750 ,   2295
31/08/21 ,   75.24 ,   75.47 ,   75.64 ,   75.22 ,   75.32 ,      35405 ,   3176
01/09/21 ,   75.00 ,   74.74 ,   75.70 ,   74.00 ,   75.70 ,      78300 ,   9603
02/09/21 ,   75.61 ,   75.06 ,   75.61 ,   74.31 ,   75.00 ,      51762 ,   7040
03/09/21 ,   75.31 ,   75.02 ,   75.61 ,   74.31 ,   75.31 ,      57458 ,   4285
06/09/21 ,   75.22 ,   75.09 ,   75.97 ,   74.68 ,   75.97 ,      33186 ,   3436
08/09/21 ,   74.54 ,   75.19 ,   75.83 ,   74.54 ,   75.22 ,      62835 ,   6095
09/09/21 ,   75.26 ,   74.82 ,   75.26 ,   74.31 ,   74.69 ,      60681 ,   4678
10/09/21 ,   75.06 ,   75.21 ,   75.39 ,   74.54 ,   75.26 ,      54702 ,   4868
13/09/21 ,   75.53 ,   75.57 ,   75.87 ,   75.08 ,   75.42 ,      36958 ,   2739
14/09/21 ,   74.80 ,   75.39 ,   75.99 ,   74.72 ,   75.53 ,      57472 ,   6152
15/09/21 ,   75.23 ,   75.15 ,   75.48 ,   74.95 ,   75.01 ,      50105 ,   5073
16/09/21 ,   75.11 ,   75.26 ,   75.61 ,   74.97 ,   75.08 ,      43076 ,   3726
17/09/21 ,   75.27 ,   75.28 ,   75.48 ,   75.11 ,   75.29 ,      50821 ,   5853
20/09/21 ,   73.99 ,   74.51 ,   75.16 ,   73.95 ,   75.16 ,      83484 ,   6621
21/09/21 ,   73.43 ,   73.86 ,   74.67 ,   73.37 ,   74.07 ,      78012 ,   5612
22/09/21 ,   73.29 ,   73.48 ,   73.97 ,   73.17 ,   73.75 ,      81976 ,   6212
23/09/21 ,   73.37 ,   73.31 ,   73.81 ,   73.02 ,   73.53 ,      68098 ,   4652
24/09/21 ,   72.72 ,   73.03 ,   73.95 ,   72.69 ,   73.37 ,      98955 ,   6935
27/09/21 ,   72.43 ,   72.89 ,   73.94 ,   72.06 ,   72.97 ,      81408 ,   4367
28/09/21 ,   72.26 ,   72.49 ,   72.89 ,   72.06 ,   72.69 ,      58997 ,   4864
29/09/21 ,   72.56 ,   72.68 ,   73.44 ,   72.08 ,   72.38 ,      90966 ,   2926
30/09/21 ,   73.37 ,   73.46 ,   73.73 ,   72.84 ,   72.89 ,      59684 ,   2004
01/10/21 ,   73.05 ,   72.92 ,   74.10 ,   72.32 ,   73.85 ,      85196 ,  10776
04/10/21 ,   73.59 ,   73.54 ,   73.97 ,   72.69 ,   73.17 ,      47405 ,   4781
05/10/21 ,   72.95 ,   73.39 ,   73.83 ,   72.95 ,   73.63 ,      45003 ,   3737
06/10/21 ,   72.78 ,   72.76 ,   73.42 ,   72.52 ,   73.17 ,      69531 ,   5230
07/10/21 ,   72.83 ,   73.27 ,   73.65 ,   72.60 ,   72.78 ,      43219 ,   2790
08/10/21 ,   73.11 ,   73.30 ,   73.51 ,   72.90 ,   72.96 ,      51986 ,   3073
11/10/21 ,   73.18 ,   73.44 ,   73.95 ,   73.11 ,   73.11 ,      58509 ,   3228
13/10/21 ,   73.49 ,   73.43 ,   74.72 ,   73.14 ,   73.44 ,     111467 ,   4932
14/10/21 ,   73.85 ,   73.71 ,   73.90 ,   73.28 ,   73.80 ,      53535 ,   4821
15/10/21 ,   74.70 ,   74.34 ,   74.71 ,   73.80 ,   73.96 ,      62740 ,   7091
18/10/21 ,   74.82 ,   74.54 ,   74.82 ,   74.19 ,   74.70 ,      53825 ,   5945
19/10/21 ,   74.52 ,   74.71 ,   74.82 ,   74.52 ,   74.81 ,      57516 ,   5305
20/10/21 ,   74.66 ,   74.59 ,   74.81 ,   74.31 ,   74.67 ,      42281 ,   6327
21/10/21 ,   74.52 ,   74.45 ,   74.65 ,   74.21 ,   74.65 ,      39523 ,   3077
22/10/21 ,   74.60 ,   74.30 ,   74.72 ,   74.10 ,   74.52 ,      50540 ,   4768
25/10/21 ,   74.04 ,   74.27 ,   74.76 ,   73.85 ,   74.60 ,      44104 ,   3142
26/10/21 ,   73.44 ,   73.42 ,   74.01 ,   73.00 ,   73.97 ,      60697 ,   5594
27/10/21 ,   72.76 ,   73.11 ,   73.83 ,   72.58 ,   73.74 ,      49925 ,   5549
28/10/21 ,   73.29 ,   72.92 ,   73.29 ,   72.44 ,   72.56 ,      57199 ,   5422
29/10/21 ,   73.17 ,   73.22 ,   73.51 ,   72.66 ,   73.47 ,      72668 ,   6050
01/11/21 ,   73.70 ,   72.99 ,   73.86 ,   72.68 ,   73.85 ,      52638 ,   4681
03/11/21 ,   72.94 ,   72.94 ,   73.57 ,   72.76 ,   72.89 ,      58091 ,   4288
04/11/21 ,   72.86 ,   72.80 ,   73.38 ,   72.54 ,   73.03 ,      48720 ,   3855
05/11/21 ,   72.43 ,   72.65 ,   73.05 ,   72.43 ,   72.92 ,      43843 ,   3598
08/11/21 ,   72.50 ,   72.64 ,   73.43 ,   72.45 ,   72.58 ,      71275 ,   4620
09/11/21 ,   72.50 ,   72.50 ,   72.92 ,   72.34 ,   72.50 ,      49068 ,   4455
10/11/21 ,   72.53 ,   72.64 ,   72.92 ,   72.39 ,   72.50 ,      58564 ,   3331
11/11/21 ,   72.51 ,   72.50 ,   72.92 ,   72.19 ,   72.53 ,      50588 ,   3477
12/11/21 ,   72.27 ,   72.28 ,   72.58 ,   72.04 ,   72.47 ,      45842 ,   4149
16/11/21 ,   71.41 ,   71.72 ,   72.61 ,   71.05 ,   72.26 ,      76438 ,   6621
17/11/21 ,   71.69 ,   71.16 ,   72.02 ,   70.36 ,   71.41 ,      65318 ,   6161
18/11/21 ,   70.46 ,   70.80 ,   71.75 ,   70.03 ,   71.47 ,      57955 ,   4436
19/11/21 ,   70.33 ,   70.24 ,   70.75 ,   70.02 ,   70.46 ,      44855 ,   3787
22/11/21 ,   70.02 ,   70.09 ,   70.74 ,   69.89 ,   70.71 ,      52027 ,   3304
23/11/21 ,   69.74 ,   69.70 ,   70.29 ,   69.09 ,   70.29 ,      47258 ,   3009
24/11/21 ,   69.03 ,   69.06 ,   69.99 ,   68.56 ,   69.74 ,      58252 ,   3267
25/11/21 ,   68.16 ,   68.02 ,   69.42 ,   67.29 ,   69.03 ,      66888 ,   7147
26/11/21 ,   67.86 ,   67.71 ,   68.87 ,   67.16 ,   68.16 ,      76280 ,   7353
29/11/21 ,   71.00 ,   69.51 ,   71.13 ,   67.90 ,   67.90 ,      55845 ,   4021
30/11/21 ,   70.78 ,   70.78 ,   71.32 ,   69.85 ,   70.99 ,      65542 ,  12791
01/12/21 ,   71.03 ,   71.07 ,   71.49 ,   70.66 ,   70.78 ,      60120 ,   5837
02/12/21 ,   71.07 ,   71.37 ,   72.78 ,   70.82 ,   71.07 ,      64454 ,   8483
03/12/21 ,   71.97 ,   71.83 ,   72.37 ,   71.16 ,   71.21 ,      52130 ,   6704
06/12/21 ,   72.78 ,   72.70 ,   73.45 ,   71.76 ,   71.79 ,      72558 ,   8180
07/12/21 ,   73.07 ,   73.16 ,   74.06 ,   72.60 ,   72.80 ,      58787 ,   7278
08/12/21 ,   73.11 ,   73.13 ,   73.49 ,   72.65 ,   73.08 ,      50872 ,   6460
09/12/21 ,   73.30 ,   72.89 ,   73.71 ,   72.16 ,   73.17 ,      60355 ,   8530
10/12/21 ,   73.49 ,   73.52 ,   74.08 ,   73.30 ,   73.30 ,      56796 ,   6287
13/12/21 ,   73.56 ,   73.44 ,   73.99 ,   72.86 ,   73.50 ,      54563 ,   5670
14/12/21 ,   73.51 ,   73.45 ,   73.82 ,   73.08 ,   73.56 ,      56827 ,   6388
15/12/21 ,   73.74 ,   73.81 ,   74.07 ,   73.54 ,   73.55 ,      48493 ,   5411
16/12/21 ,   74.31 ,   74.10 ,   74.55 ,   73.75 ,   73.77 ,      48784 ,   3835
17/12/21 ,   75.26 ,   74.49 ,   75.26 ,   73.96 ,   74.31 ,      53709 ,   2923
20/12/21 ,   76.27 ,   76.05 ,   76.76 ,   75.03 ,   75.26 ,      60432 ,   4918
21/12/21 ,   76.50 ,   76.35 ,   76.76 ,   76.16 ,   76.20 ,      43464 ,   3653
22/12/21 ,   76.27 ,   76.33 ,   76.67 ,   75.96 ,   76.50 ,      40218 ,   5925
23/12/21 ,   76.27 ,   76.27 ,   77.07 ,   76.05 ,   76.22 ,      52606 ,   4979
27/12/21 ,   77.06 ,   76.60 ,   77.08 ,   76.15 ,   76.57 ,      68446 ,   8139
28/12/21 ,   77.46 ,   77.10 ,   77.62 ,   76.44 ,   77.12 ,      56589 ,   4610
29/12/21 ,   77.83 ,   77.71 ,   77.97 ,   77.21 ,   77.46 ,      45307 ,   4028
30/12/21 ,   78.28 ,   77.95 ,   78.45 ,   76.44 ,   77.83 ,      42122 ,   5791
03/01/22 ,   76.18 ,   76.79 ,   78.78 ,   75.31 ,   78.55 ,      75407 ,  15650
04/01/22 ,   75.82 ,   76.23 ,   77.91 ,   74.82 ,   76.45 ,      56881 ,   6412
05/01/22 ,   74.14 ,   75.39 ,   76.87 ,   73.96 ,   76.00 ,      63263 ,  17462
06/01/22 ,   74.34 ,   74.80 ,   75.99 ,   73.98 ,   74.54 ,      59210 ,  17297
07/01/22 ,   74.50 ,   75.06 ,   75.49 ,   73.96 ,   74.64 ,      68205 ,   5165
10/01/22 ,   74.86 ,   74.90 ,   75.61 ,   74.34 ,   74.50 ,      60325 ,   3968
11/01/22 ,   74.07 ,   74.82 ,   75.60 ,   73.66 ,   74.86 ,      65771 ,   5511
12/01/22 ,   75.21 ,   75.06 ,   75.59 ,   74.57 ,   74.77 ,      52851 ,   3361
13/01/22 ,   74.82 ,   75.30 ,   76.09 ,   74.66 ,   75.21 ,      55777 ,   4513
14/01/22 ,   74.95 ,   75.71 ,   76.58 ,   74.56 ,   75.02 ,      63607 ,   5097
17/01/22 ,   76.13 ,   76.14 ,   76.71 ,   74.99 ,   74.99 ,      59741 ,   4854
18/01/22 ,   76.61 ,   76.20 ,   76.61 ,   75.84 ,   76.13 ,      58030 ,   4125
19/01/22 ,   75.92 ,   76.45 ,   77.79 ,   75.61 ,   76.61 ,      92892 ,  13324
20/01/22 ,   76.10 ,   76.33 ,   77.10 ,   75.84 ,   76.14 ,      63781 ,   3905
21/01/22 ,   76.81 ,   76.65 ,   77.49 ,   76.00 ,   76.17 ,      54254 ,   3288
24/01/22 ,   77.33 ,   76.99 ,   77.33 ,   76.47 ,   76.82 ,      52185 ,   4123
25/01/22 ,   77.12 ,   76.89 ,   77.32 ,   76.32 ,   77.08 ,      58002 ,   5584
26/01/22 ,   75.99 ,   76.22 ,   77.08 ,   75.28 ,   76.38 ,      83910 ,   6169
27/01/22 ,   75.84 ,   75.97 ,   76.47 ,   75.31 ,   75.98 ,      50988 ,   3013
28/01/22 ,   76.47 ,   76.22 ,   76.60 ,   75.85 ,   75.85 ,      44639 ,   2717
31/01/22 ,   76.71 ,   76.57 ,   76.77 ,   75.89 ,   76.47 ,      39937 ,   4096
01/02/22 ,   76.63 ,   76.72 ,   77.79 ,   76.44 ,   77.07 ,      84793 ,   9476
02/02/22 ,   76.53 ,   76.59 ,   76.77 ,   76.43 ,   76.63 ,      35974 ,   4843
03/02/22 ,   76.18 ,   76.37 ,   76.64 ,   76.18 ,   76.44 ,      39409 ,   4113
04/02/22 ,   76.41 ,   76.38 ,   76.78 ,   76.18 ,   76.18 ,      32167 ,   2201
07/02/22 ,   76.71 ,   76.47 ,   76.71 ,   76.18 ,   76.41 ,      32076 ,   2774
08/02/22 ,   76.38 ,   76.65 ,   77.14 ,   76.18 ,   76.71 ,      40194 ,   3308
09/02/22 ,   76.42 ,   76.60 ,   77.13 ,   76.19 ,   76.44 ,      39752 ,   5250
10/02/22 ,   77.03 ,   76.71 ,   77.03 ,   76.18 ,   76.41 ,      37139 ,   5337
11/02/22 ,   76.44 ,   76.87 ,   77.10 ,   76.44 ,   77.10 ,      54928 ,   6720
14/02/22 ,   76.28 ,   76.33 ,   76.98 ,   76.15 ,   76.52 ,      59124 ,   5110
15/02/22 ,   76.21 ,   76.23 ,   76.66 ,   75.87 ,   76.28 ,      71327 ,   8374
16/02/22 ,   75.15 ,   75.42 ,   76.33 ,   75.14 ,   76.21 ,     106719 ,  14054
17/02/22 ,   75.64 ,   75.49 ,   75.96 ,   75.24 ,   75.37 ,      99762 ,   5383
18/02/22 ,   75.84 ,   75.67 ,   75.99 ,   75.15 ,   75.64 ,      53016 ,   4226
21/02/22 ,   75.65 ,   75.82 ,   76.15 ,   75.52 ,   75.82 ,      44800 ,   4652
22/02/22 ,   75.50 ,   75.47 ,   75.74 ,   75.31 ,   75.65 ,      49793 ,   4089
23/02/22 ,   75.73 ,   75.61 ,   75.82 ,   75.22 ,   75.58 ,      45463 ,   3439
24/02/22 ,   74.80 ,   75.24 ,   75.61 ,   74.08 ,   75.61 ,      47792 ,   3668
25/02/22 ,   75.64 ,   75.47 ,   76.05 ,   74.95 ,   75.31 ,      50035 ,   4495
02/03/22 ,   75.33 ,   75.58 ,   76.11 ,   75.16 ,   75.78 ,      42378 ,   4448
03/03/22 ,   75.74 ,   75.58 ,   75.82 ,   75.33 ,   75.33 ,      69966 ,   3300
04/03/22 ,   76.02 ,   76.16 ,   76.63 ,   75.61 ,   75.74 ,      39198 ,   3766
07/03/22 ,   75.00 ,   75.17 ,   76.34 ,   74.83 ,   76.02 ,      71898 ,   6472
08/03/22 ,   74.63 ,   74.81 ,   75.46 ,   74.46 ,   75.18 ,      50917 ,   4185
09/03/22 ,   73.96 ,   74.11 ,   74.98 ,   73.69 ,   74.64 ,      67417 ,   7834
10/03/22 ,   73.65 ,   73.93 ,   74.62 ,   73.65 ,   74.18 ,      54025 ,   6153
11/03/22 ,   73.55 ,   73.65 ,   73.96 ,   73.48 ,   73.89 ,      62272 ,   3855
14/03/22 ,   73.06 ,   73.42 ,   74.25 ,   72.91 ,   73.74 ,      48800 ,   5601
15/03/22 ,   73.44 ,   73.59 ,   73.91 ,   73.17 ,   73.17 ,      32909 ,   3960
16/03/22 ,   73.44 ,   73.55 ,   73.83 ,   73.29 ,   73.82 ,      50067 ,   5790
17/03/22 ,   73.64 ,   73.59 ,   73.83 ,   73.43 ,   73.44 ,      30273 ,   2211
18/03/22 ,   73.78 ,   73.81 ,   74.54 ,   73.60 ,   73.65 ,      53592 ,   4744
21/03/22 ,   74.30 ,   74.27 ,   74.36 ,   73.78 ,   73.78 ,      36877 ,   3533
22/03/22 ,   74.51 ,   74.30 ,   74.72 ,   73.96 ,   74.31 ,      36103 ,   3935
23/03/22 ,   74.21 ,   74.16 ,   74.81 ,   73.96 ,   74.54 ,      46731 ,   5595
24/03/22 ,   74.06 ,   74.01 ,   74.56 ,   73.74 ,   74.21 ,      50933 ,   5785
25/03/22 ,   75.67 ,   74.65 ,   75.70 ,   74.06 ,   74.06 ,      52488 ,   6471
28/03/22 ,   75.78 ,   75.85 ,   76.57 ,   75.05 ,   75.61 ,      56957 ,   5470
29/03/22 ,   75.54 ,   75.92 ,   76.64 ,   75.41 ,   75.78 ,      65040 ,   4948
30/03/22 ,   75.70 ,   75.55 ,   76.14 ,   75.02 ,   75.78 ,      54704 ,   3739
31/03/22 ,   75.61 ,   75.99 ,   76.32 ,   75.61 ,   75.70 ,      66701 ,   8214
01/04/22 ,   77.65 ,   77.14 ,   78.24 ,   76.30 ,   76.30 ,     132878 ,   8756
04/04/22 ,   77.65 ,   77.59 ,   78.03 ,   77.36 ,   77.65 ,      47487 ,   4834
05/04/22 ,   76.91 ,   77.06 ,   77.89 ,   76.71 ,   77.65 ,      68237 ,   9597
06/04/22 ,   78.17 ,   77.78 ,   78.20 ,   77.25 ,   77.25 ,      42005 ,   3575
07/04/22 ,   77.46 ,   77.81 ,   78.31 ,   77.04 ,   78.02 ,      49720 ,   3744
08/04/22 ,   77.78 ,   77.36 ,   77.87 ,   77.08 ,   77.54 ,      51949 ,   7896
11/04/22 ,   77.49 ,   77.37 ,   78.02 ,   77.10 ,   77.78 ,      61828 ,   7870
12/04/22 ,   76.87 ,   77.03 ,   77.75 ,   76.55 ,   77.75 ,      78251 ,   8964
13/04/22 ,   76.15 ,   76.28 ,   77.08 ,   75.57 ,   76.87 ,     113642 ,   8810
14/04/22 ,   76.65 ,   76.19 ,   76.87 ,   75.53 ,   76.49 ,      73049 ,   6482
18/04/22 ,   77.42 ,   77.07 ,   77.49 ,   76.40 ,   76.65 ,      42763 ,   3059
19/04/22 ,   77.37 ,   77.53 ,   77.64 ,   77.37 ,   77.54 ,      47207 ,   5168
20/04/22 ,   77.76 ,   77.78 ,   78.23 ,   77.37 ,   77.63 ,      52393 ,   9496
22/04/22 ,   78.24 ,   78.02 ,   78.24 ,   77.43 ,   78.14 ,      36291 ,   4532
25/04/22 ,   78.20 ,   78.17 ,   78.43 ,   77.54 ,   77.81 ,      47582 ,   2534
26/04/22 ,   77.55 ,   78.12 ,   78.59 ,   77.53 ,   78.11 ,      41769 ,   3019
27/04/22 ,   78.35 ,   78.03 ,   78.40 ,   77.54 ,   77.70 ,      32940 ,   2303
28/04/22 ,   78.59 ,   78.37 ,   78.74 ,   77.93 ,   78.24 ,      65540 ,   5289
29/04/22 ,   78.57 ,   78.52 ,   78.74 ,   78.25 ,   78.65 ,      57198 ,   4245
02/05/22 ,   77.97 ,   77.90 ,   79.14 ,   77.10 ,   79.14 ,     111115 ,   8622
03/05/22 ,   78.33 ,   78.30 ,   78.70 ,   78.07 ,   78.13 ,      39504 ,   4038
04/05/22 ,   78.59 ,   78.40 ,   79.00 ,   77.79 ,   78.36 ,      40625 ,   6644
05/05/22 ,   78.88 ,   78.74 ,   78.94 ,   78.24 ,   78.59 ,      37173 ,   4129
06/05/22 ,   78.18 ,   78.74 ,   79.14 ,   78.13 ,   78.55 ,      39710 ,   3799
09/05/22 ,   78.13 ,   78.37 ,   78.68 ,   77.86 ,   78.52 ,      50882 ,   6177
10/05/22 ,   78.12 ,   78.02 ,   78.58 ,   77.55 ,   78.12 ,      40394 ,   3563
11/05/22 ,   78.12 ,   78.02 ,   78.12 ,   77.81 ,   77.81 ,      44676 ,   4083
12/05/22 ,   78.27 ,   78.19 ,   78.73 ,   77.81 ,   78.12 ,      41770 ,   5402
13/05/22 ,   78.79 ,   78.56 ,   78.79 ,   78.27 ,   78.64 ,      39513 ,   3662
16/05/22 ,   78.79 ,   78.91 ,   79.11 ,   78.54 ,   78.79 ,      46057 ,   5168
17/05/22 ,   78.79 ,   78.96 ,   79.15 ,   78.59 ,   79.14 ,      46053 ,   7284
18/05/22 ,   78.97 ,   78.70 ,   79.07 ,   78.12 ,   78.79 ,      46110 ,   4599
19/05/22 ,   78.68 ,   78.89 ,   79.12 ,   78.64 ,   78.98 ,      35799 ,   5068
20/05/22 ,   79.06 ,   78.93 ,   79.06 ,   78.68 ,   78.79 ,      29853 ,   3746
23/05/22 ,   79.50 ,   79.18 ,   79.76 ,   78.79 ,   79.06 ,      40024 ,   3547
24/05/22 ,   79.42 ,   79.13 ,   79.69 ,   78.68 ,   79.68 ,      40513 ,   5335
25/05/22 ,   79.02 ,   79.02 ,   79.50 ,   78.79 ,   79.42 ,      39237 ,   6728
26/05/22 ,   79.35 ,   79.35 ,   79.50 ,   79.02 ,   79.02 ,      37215 ,   3882
27/05/22 ,   79.46 ,   79.42 ,   79.79 ,   79.29 ,   79.50 ,      42872 ,  12065
30/05/22 ,   80.83 ,   80.47 ,   80.85 ,   79.42 ,   79.46 ,      34331 ,   3399
31/05/22 ,   81.13 ,   81.23 ,   81.56 ,   80.85 ,   80.85 ,      37895 ,   5773
01/06/22 ,   81.72 ,   81.50 ,   81.97 ,   80.99 ,   81.14 ,      95458 ,   5280
02/06/22 ,   81.69 ,   81.71 ,   81.93 ,   81.56 ,   81.83 ,      34689 ,   3524
03/06/22 ,   81.76 ,   81.80 ,   81.95 ,   81.62 ,   81.66 ,      40785 ,   6015
06/06/22 ,   81.49 ,   81.48 ,   82.04 ,   81.21 ,   81.76 ,      35571 ,   3296
07/06/22 ,   81.48 ,   81.42 ,   81.63 ,   81.27 ,   81.49 ,      38208 ,   3893
08/06/22 ,   81.21 ,   80.97 ,   81.63 ,   80.25 ,   81.63 ,      51728 ,   5826
09/06/22 ,   81.08 ,   81.25 ,   81.42 ,   80.71 ,   81.21 ,      40067 ,   6905
10/06/22 ,   81.58 ,   80.81 ,   81.61 ,   80.03 ,   81.08 ,      48097 ,   5164
13/06/22 ,   81.25 ,   80.97 ,   81.56 ,   80.55 ,   81.56 ,      46112 ,   4839
14/06/22 ,   81.39 ,   81.38 ,   81.53 ,   81.25 ,   81.25 ,      35186 ,   3980
15/06/22 ,   80.71 ,   81.31 ,   81.83 ,   80.71 ,   81.39 ,      55797 ,   9070
17/06/22 ,   81.02 ,   81.15 ,   81.56 ,   80.71 ,   80.71 ,      49216 ,   6105
20/06/22 ,   81.61 ,   81.57 ,   82.11 ,   80.90 ,   81.02 ,      56167 ,   6766
21/06/22 ,   81.25 ,   81.30 ,   81.71 ,   81.04 ,   81.56 ,      42229 ,   5277
22/06/22 ,   81.08 ,   81.26 ,   81.42 ,   81.08 ,   81.08 ,      37234 ,   3616
23/06/22 ,   80.92 ,   81.05 ,   81.49 ,   80.83 ,   81.49 ,      43334 ,   5490
24/06/22 ,   80.70 ,   80.84 ,   81.45 ,   80.61 ,   80.92 ,      52835 ,   6185
27/06/22 ,   80.55 ,   80.60 ,   81.08 ,   80.09 ,   80.71 ,      45841 ,   6618
28/06/22 ,   80.65 ,   80.70 ,   81.16 ,   80.50 ,   81.02 ,      50256 ,   4498
29/06/22 ,   80.96 ,   80.90 ,   81.13 ,   80.65 ,   80.65 ,      73499 ,   9050
30/06/22 ,   81.88 ,   81.67 ,   81.88 ,   80.93 ,   80.94 ,      45790 ,   5735
01/07/22 ,   81.93 ,   81.90 ,   82.25 ,   81.48 ,   81.82 ,     117027 ,   5504
04/07/22 ,   82.15 ,   82.01 ,   82.62 ,   81.56 ,   81.93 ,      41568 ,   7157
05/07/22 ,   82.29 ,   82.11 ,   82.58 ,   81.80 ,   82.15 ,      43207 ,   7007
06/07/22 ,   82.08 ,   82.02 ,   82.51 ,   81.62 ,   82.25 ,      41347 ,   4777
07/07/22 ,   81.93 ,   81.97 ,   82.46 ,   81.56 ,   82.15 ,      40015 ,   5450
08/07/22 ,   82.37 ,   81.78 ,   82.37 ,   80.60 ,   82.17 ,      58890 ,   5939
11/07/22 ,   82.23 ,   81.92 ,   82.30 ,   81.45 ,   82.20 ,      50262 ,   5406
12/07/22 ,   82.17 ,   82.15 ,   82.26 ,   81.88 ,   82.12 ,      37972 ,   3739
13/07/22 ,   82.14 ,   82.04 ,   82.17 ,   81.71 ,   82.11 ,      51745 ,   3605
14/07/22 ,   81.92 ,   81.86 ,   82.09 ,   81.69 ,   82.09 ,      44123 ,   3481
15/07/22 ,   81.84 ,   81.86 ,   82.04 ,   81.62 ,   81.92 ,      43435 ,   3824
18/07/22 ,   82.05 ,   82.15 ,   82.40 ,   81.84 ,   81.84 ,      52263 ,   4401
19/07/22 ,   82.74 ,   82.40 ,   82.74 ,   82.08 ,   82.08 ,      40960 ,   3367
20/07/22 ,   82.79 ,   82.82 ,   82.92 ,   82.52 ,   82.62 ,      46365 ,   4191
21/07/22 ,   82.86 ,   82.97 ,   83.26 ,   82.75 ,   82.89 ,      42208 ,   3752
22/07/22 ,   83.27 ,   83.21 ,   83.28 ,   82.96 ,   83.14 ,      36192 ,   4151
25/07/22 ,   83.27 ,   83.27 ,   83.28 ,   83.18 ,   83.27 ,      45492 ,   5270
26/07/22 ,   83.28 ,   83.17 ,   83.28 ,   82.83 ,   83.27 ,      50370 ,   3929
27/07/22 ,   83.27 ,   83.26 ,   83.28 ,   83.10 ,   83.27 ,      41343 ,   6977
28/07/22 ,   83.22 ,   83.17 ,   83.27 ,   83.04 ,   83.27 ,      36914 ,   4049
29/07/22 ,   83.31 ,   83.27 ,   83.31 ,   83.14 ,   83.22 ,      49074 ,   4355
01/08/22 ,   83.90 ,   83.81 ,   83.91 ,   83.32 ,   83.90 ,     106874 ,   4902
02/08/22 ,   83.47 ,   83.51 ,   83.90 ,   83.35 ,   83.87 ,      38808 ,   4316
03/08/22 ,   83.47 ,   83.26 ,   83.50 ,   82.86 ,   83.49 ,      43168 ,   5872
04/08/22 ,   83.50 ,   83.39 ,   83.50 ,   83.15 ,   83.48 ,      42434 ,   4769
05/08/22 ,   83.50 ,   83.49 ,   83.50 ,   83.45 ,   83.49 ,      39002 ,   4911
08/08/22 ,   83.49 ,   83.48 ,   83.50 ,   83.35 ,   83.50 ,      42617 ,   7204
09/08/22 ,   83.50 ,   83.45 ,   83.50 ,   83.27 ,   83.50 ,      53137 ,   7865
10/08/22 ,   83.87 ,   83.76 ,   83.87 ,   83.42 ,   83.50 ,      38414 ,   4830
11/08/22 ,   83.87 ,   83.88 ,   84.17 ,   83.82 ,   83.87 ,      40992 ,   4752
12/08/22 ,   85.54 ,   84.88 ,   85.54 ,   83.87 ,   83.87 ,      46799 ,   6665
15/08/22 ,   85.54 ,   85.44 ,   85.54 ,   85.09 ,   85.54 ,      55138 ,   5454
16/08/22 ,   85.42 ,   85.38 ,   85.55 ,   85.02 ,   85.54 ,      62167 ,   8411
17/08/22 ,   85.42 ,   85.42 ,   85.46 ,   85.27 ,   85.42 ,      52653 ,   6933
18/08/22 ,   86.29 ,   85.58 ,   86.29 ,   85.28 ,   85.45 ,      67837 ,   9433
19/08/22 ,   86.04 ,   86.57 ,   86.99 ,   85.81 ,   86.29 ,      59654 ,   6617
22/08/22 ,   86.56 ,   86.56 ,   86.97 ,   86.10 ,   86.60 ,      63306 ,   7414
23/08/22 ,   87.00 ,   87.00 ,   87.35 ,   86.60 ,   86.60 ,      46111 ,   6267
24/08/22 ,   87.10 ,   87.01 ,   87.29 ,   86.70 ,   87.08 ,      43625 ,   4789
25/08/22 ,   87.32 ,   87.20 ,   87.33 ,   87.00 ,   87.10 ,      38583 ,   5399
26/08/22 ,   87.43 ,   87.15 ,   87.43 ,   86.84 ,   87.35 ,      40238 ,   5878
29/08/22 ,   87.35 ,   87.21 ,   87.71 ,   86.84 ,   87.43 ,      46380 ,   5909
30/08/22 ,   87.77 ,   87.64 ,   88.05 ,   87.16 ,   87.16 ,      36916 ,   5436
31/08/22 ,   89.74 ,   89.76 ,   90.50 ,   87.78 ,   87.78 ,     129024 ,   8950
01/09/22 ,   89.11 ,   89.29 ,   89.84 ,   88.29 ,   89.76 ,      36692 ,   5608
02/09/22 ,   90.29 ,   89.72 ,   90.43 ,   89.11 ,   89.53 ,      31523 ,   4664
05/09/22 ,   89.64 ,   89.83 ,   90.55 ,   89.10 ,   90.43 ,      41342 ,   6640
06/09/22 ,   89.69 ,   89.97 ,   90.40 ,   89.56 ,   89.69 ,      46393 ,   6172
08/09/22 ,   90.32 ,   90.13 ,   90.33 ,   89.61 ,   89.69 ,      31417 ,   6162
09/09/22 ,   90.55 ,   90.42 ,   90.59 ,   89.96 ,   90.31 ,      35612 ,   5672
12/09/22 ,   90.62 ,   90.54 ,   90.62 ,   90.32 ,   90.55 ,      32975 ,   3303
13/09/22 ,   90.48 ,   90.39 ,   90.62 ,   88.85 ,   90.59 ,      48020 ,   3709
14/09/22 ,   90.50 ,   90.46 ,   90.59 ,   89.72 ,   90.47 ,      34326 ,   3419
15/09/22 ,   90.32 ,   90.25 ,   90.56 ,   89.32 ,   90.47 ,      46895 ,   3420
16/09/22 ,   90.37 ,   90.08 ,   90.37 ,   89.81 ,   89.90 ,      47182 ,   3494
19/09/22 ,   89.66 ,   89.68 ,   90.37 ,   89.26 ,   90.37 ,      35035 ,   4673
20/09/22 ,   89.81 ,   89.50 ,   89.83 ,   89.40 ,   89.66 ,      38347 ,   8152
21/09/22 ,   89.91 ,   89.87 ,   90.25 ,   89.67 ,   89.83 ,      25076 ,   3822
22/09/22 ,   90.37 ,   89.87 ,   90.37 ,   89.61 ,   89.98 ,      29880 ,   2970
23/09/22 ,   89.83 ,   89.98 ,   90.36 ,   89.49 ,   90.33 ,      45976 ,   4490
26/09/22 ,   90.18 ,   90.01 ,   90.34 ,   89.69 ,   89.83 ,      34624 ,   2650
27/09/22 ,   90.40 ,   90.29 ,   90.43 ,   90.07 ,   90.17 ,      23066 ,   2381
28/09/22 ,   90.48 ,   90.43 ,   90.62 ,   90.28 ,   90.37 ,      33789 ,   2208
29/09/22 ,   90.45 ,   90.50 ,   90.68 ,   90.43 ,   90.48 ,      20122 ,   1852
30/09/22 ,   91.37 ,   91.27 ,   91.71 ,   90.52 ,   90.52 ,      56576 ,   3423
03/10/22 ,   90.76 ,   90.80 ,   91.38 ,   90.43 ,   91.38 ,      71794 ,   3326
04/10/22 ,   88.28 ,   88.43 ,   90.76 ,   87.43 ,   90.73 ,     125627 ,   7021
05/10/22 ,   88.58 ,   88.62 ,   89.46 ,   88.02 ,   88.18 ,      66689 ,   4704
06/10/22 ,   89.57 ,   89.46 ,   89.83 ,   88.58 ,   88.83 ,      26984 ,   3549
07/10/22 ,   90.30 ,   89.92 ,   90.30 ,   89.47 ,   89.62 ,      33833 ,   2583
10/10/22 ,   89.96 ,   89.92 ,   90.28 ,   89.56 ,   90.23 ,      30945 ,   3040
11/10/22 ,   89.40 ,   89.24 ,   89.56 ,   88.58 ,   89.56 ,      42424 ,   2914
13/10/22 ,   90.12 ,   89.39 ,   90.12 ,   88.87 ,   89.35 ,      38202 ,   2659
14/10/22 ,   89.49 ,   89.74 ,   90.08 ,   89.24 ,   90.08 ,      33324 ,   3495
17/10/22 ,   89.02 ,   89.13 ,   89.49 ,   88.60 ,   89.49 ,      48525 ,   5025
18/10/22 ,   89.40 ,   89.03 ,   89.49 ,   88.78 ,   88.87 ,      38776 ,   5145
19/10/22 ,   88.82 ,   88.94 ,   89.28 ,   88.78 ,   89.06 ,      34825 ,   4517
20/10/22 ,   88.36 ,   88.60 ,   89.19 ,   88.29 ,   88.84 ,      41824 ,   5118
21/10/22 ,   88.41 ,   88.32 ,   88.82 ,   88.17 ,   88.36 ,      40480 ,   5880
24/10/22 ,   88.16 ,   88.15 ,   88.60 ,   87.86 ,   88.41 ,      41184 ,   4666
25/10/22 ,   87.92 ,   87.86 ,   88.54 ,   87.37 ,   88.16 ,      38277 ,   4766
26/10/22 ,   88.49 ,   88.45 ,   88.82 ,   87.92 ,   87.92 ,      38397 ,   3482
27/10/22 ,   88.75 ,   88.77 ,   89.21 ,   88.49 ,   88.71 ,      35076 ,   3228
28/10/22 ,   89.26 ,   89.07 ,   89.34 ,   88.86 ,   89.19 ,      36600 ,   5365
31/10/22 ,   90.24 ,   89.18 ,   90.24 ,   87.45 ,   88.86 ,      63614 ,   7449
01/11/22 ,   89.58 ,   89.49 ,   90.17 ,   89.05 ,   90.17 ,      44801 ,   9662
03/11/22 ,   89.23 ,   89.20 ,   89.96 ,   87.69 ,   89.58 ,      50303 ,  10251
04/11/22 ,   89.72 ,   89.19 ,   90.17 ,   88.68 ,   89.24 ,      58720 ,  19697
07/11/22 ,   88.50 ,   88.91 ,   89.82 ,   88.35 ,   89.72 ,      52772 ,   6447
08/11/22 ,   89.19 ,   88.76 ,   89.42 ,   88.29 ,   88.61 ,      46311 ,   6350
09/11/22 ,   89.07 ,   89.09 ,   89.63 ,   88.82 ,   89.19 ,      36855 ,   6336
10/11/22 ,   88.35 ,   88.63 ,   89.07 ,   88.35 ,   89.07 ,      41255 ,   5131
11/11/22 ,   88.02 ,   88.13 ,   88.59 ,   87.71 ,   88.35 ,      38194 ,   5426
14/11/22 ,   88.01 ,   88.33 ,   88.70 ,   87.74 ,   88.02 ,      29844 ,   3671
16/11/22 ,   87.73 ,   88.11 ,   88.72 ,   87.61 ,   88.01 ,      34029 ,   4057
17/11/22 ,   85.91 ,   86.56 ,   87.89 ,   85.85 ,   87.73 ,      62462 ,   8805
18/11/22 ,   87.27 ,   86.94 ,   87.61 ,   85.90 ,   85.91 ,      37365 ,   6624
21/11/22 ,   85.88 ,   86.19 ,   87.25 ,   85.77 ,   86.72 ,      55195 ,   5465
22/11/22 ,   85.75 ,   85.78 ,   86.71 ,   85.25 ,   86.71 ,      43041 ,   4893
23/11/22 ,   85.26 ,   85.36 ,   85.84 ,   85.15 ,   85.75 ,      32768 ,   3891
24/11/22 ,   85.15 ,   85.04 ,   85.23 ,   84.83 ,   85.23 ,      27276 ,   3549
25/11/22 ,   84.50 ,   84.95 ,   85.23 ,   84.12 ,   85.15 ,      36018 ,   3626
28/11/22 ,   84.80 ,   85.04 ,   85.84 ,   84.46 ,   84.50 ,      37501 ,   3366
29/11/22 ,   85.18 ,   85.02 ,   85.83 ,   84.33 ,   84.72 ,      45292 ,   4897
30/11/22 ,   86.57 ,   86.35 ,   86.75 ,   85.18 ,   85.18 ,      39095 ,   4767
01/12/22 ,   89.15 ,   87.78 ,   89.34 ,   85.84 ,   86.57 ,      67793 ,  12819
02/12/22 ,   87.99 ,   88.13 ,   89.06 ,   87.26 ,   89.06 ,      29603 ,   4257
05/12/22 ,   87.14 ,   87.28 ,   88.34 ,   86.80 ,   87.99 ,      30812 ,   4242
06/12/22 ,   86.65 ,   86.78 ,   87.86 ,   86.46 ,   87.14 ,      34419 ,   5946
07/12/22 ,   86.15 ,   86.44 ,   87.11 ,   86.05 ,   87.11 ,      35481 ,   4624
08/12/22 ,   86.72 ,   86.48 ,   86.98 ,   85.93 ,   86.00 ,      37764 ,   4226
09/12/22 ,   86.10 ,   86.18 ,   86.74 ,   85.81 ,   86.70 ,      22041 ,   3229
12/12/22 ,   85.96 ,   86.32 ,   86.75 ,   85.84 ,   86.10 ,      33487 ,   4745
13/12/22 ,   85.35 ,   85.94 ,   86.46 ,   85.35 ,   85.96 ,      40570 ,   4797
14/12/22 ,   84.99 ,   85.38 ,   86.21 ,   84.99 ,   85.45 ,      54800 ,   5746
15/12/22 ,   84.42 ,   84.73 ,   85.28 ,   84.28 ,   84.99 ,      43008 ,   6497
16/12/22 ,   84.45 ,   84.82 ,   85.93 ,   84.36 ,   84.58 ,      43828 ,   5261
19/12/22 ,   84.37 ,   84.80 ,   85.71 ,   84.33 ,   84.58 ,      41626 ,   5216
20/12/22 ,   84.72 ,   84.80 ,   85.23 ,   84.32 ,   84.39 ,      69012 ,   8928
21/12/22 ,   85.31 ,   85.36 ,   87.15 ,   84.72 ,   84.72 ,      66427 ,   8598
22/12/22 ,   84.89 ,   85.34 ,   85.89 ,   84.74 ,   85.33 ,      36871 ,   6516
23/12/22 ,   85.81 ,   85.29 ,   86.42 ,   84.72 ,   85.01 ,      45062 ,   6531
26/12/22 ,   85.08 ,   85.15 ,   86.37 ,   84.87 ,   85.81 ,      44567 ,   8992
27/12/22 ,   85.84 ,   85.37 ,   86.28 ,   84.98 ,   85.05 ,      58355 ,   5204
28/12/22 ,   85.93 ,   85.99 ,   86.43 ,   85.37 ,   86.43 ,      38649 ,   4101
29/12/22 ,   88.01 ,   87.23 ,   88.27 ,   86.14 ,   86.46 ,      35834 ,   3292
02/01/23 ,   85.23 ,   85.54 ,   87.92 ,   84.83 ,   87.73 ,     165506 ,   8583
03/01/23 ,   85.54 ,   85.39 ,   85.85 ,   85.10 ,   85.29 ,      43321 ,   4796
04/01/23 ,   85.45 ,   85.50 ,   85.88 ,   85.34 ,   85.72 ,      30511 ,   3319
05/01/23 ,   85.38 ,   85.59 ,   86.00 ,   85.33 ,   85.45 ,      30139 ,   3642
06/01/23 ,   85.71 ,   85.68 ,   85.84 ,   85.42 ,   85.42 ,      28498 ,   3944
09/01/23 ,   85.15 ,   85.73 ,   86.59 ,   85.09 ,   85.60 ,      43727 ,   4649
10/01/23 ,   85.62 ,   85.54 ,   85.80 ,   85.23 ,   85.23 ,      37622 ,   3575
11/01/23 ,   85.16 ,   85.68 ,   86.06 ,   85.16 ,   85.71 ,      37022 ,   4765
12/01/23 ,   85.49 ,   85.62 ,   85.88 ,   85.22 ,   85.22 ,      25113 ,   3144
13/01/23 ,   85.65 ,   86.08 ,   86.64 ,   85.45 ,   85.94 ,      70086 ,   6802
16/01/23 ,   85.98 ,   85.82 ,   86.26 ,   85.47 ,   85.65 ,      65390 ,   4673
17/01/23 ,   86.24 ,   86.25 ,   86.55 ,   85.98 ,   85.98 ,      35128 ,   4380
18/01/23 ,   85.96 ,   86.24 ,   86.75 ,   85.80 ,   86.24 ,      42411 ,   7009
19/01/23 ,   85.71 ,   85.74 ,   86.50 ,   85.33 ,   85.96 ,      44774 ,   4467
20/01/23 ,   85.62 ,   85.67 ,   86.16 ,   85.48 ,   85.71 ,      55232 ,   5950
23/01/23 ,   85.33 ,   85.42 ,   85.61 ,   85.33 ,   85.54 ,      49799 ,   4817
24/01/23 ,   85.12 ,   85.23 ,   85.50 ,   85.00 ,   85.33 ,      49191 ,   3841
25/01/23 ,   85.62 ,   85.26 ,   85.71 ,   85.05 ,   85.50 ,      42393 ,   5288
26/01/23 ,   85.23 ,   85.34 ,   85.75 ,   85.23 ,   85.62 ,      36527 ,   4017
27/01/23 ,   85.90 ,   85.70 ,   86.12 ,   85.23 ,   85.23 ,      33462 ,   3472
30/01/23 ,   85.83 ,   86.08 ,   86.39 ,   85.65 ,   85.90 ,      43978 ,   4566
31/01/23 ,   86.98 ,   86.68 ,   87.23 ,   85.83 ,   85.83 ,      48014 ,   4231
01/02/23 ,   85.08 ,   86.00 ,   86.96 ,   84.85 ,   86.96 ,      80306 ,   6301
02/02/23 ,   85.83 ,   85.74 ,   86.53 ,   85.08 ,   85.08 ,      44603 ,   4203
03/02/23 ,   85.92 ,   85.64 ,   86.07 ,   85.33 ,   85.83 ,      38363 ,   5809
06/02/23 ,   85.62 ,   85.73 ,   86.07 ,   85.36 ,   85.91 ,      36897 ,   3734
07/02/23 ,   85.80 ,   85.76 ,   85.91 ,   85.51 ,   85.62 ,      32924 ,   4856
08/02/23 ,   85.55 ,   85.77 ,   85.96 ,   85.47 ,   85.80 ,      26229 ,   2879
09/02/23 ,   85.67 ,   85.50 ,   85.67 ,   85.33 ,   85.36 ,      28755 ,   3566
10/02/23 ,   85.46 ,   85.60 ,   85.91 ,   85.38 ,   85.65 ,      38299 ,   3277
13/02/23 ,   85.47 ,   85.67 ,   85.91 ,   85.38 ,   85.55 ,      38622 ,   3876
14/02/23 ,   85.57 ,   85.47 ,   85.82 ,   85.22 ,   85.47 ,      39771 ,   4460
15/02/23 ,   85.67 ,   85.50 ,   85.95 ,   85.27 ,   85.57 ,      35867 ,   5547
16/02/23 ,   85.29 ,   85.46 ,   85.82 ,   85.27 ,   85.67 ,      35532 ,   6371
17/02/23 ,   85.52 ,   85.42 ,   85.81 ,   85.19 ,   85.29 ,      44157 ,   4701
22/02/23 ,   85.35 ,   85.29 ,   85.50 ,   85.10 ,   85.50 ,      27573 ,   2656
23/02/23 ,   85.19 ,   85.26 ,   85.50 ,   85.10 ,   85.35 ,      30794 ,   4225
24/02/23 ,   85.11 ,   85.23 ,   85.51 ,   84.99 ,   85.20 ,      39746 ,   3929
27/02/23 ,   85.29 ,   85.22 ,   85.45 ,   85.10 ,   85.11 ,      31901 ,   3418
28/02/23 ,   84.30 ,   85.04 ,   85.87 ,   82.45 ,   85.29 ,      66004 ,   6334
01/03/23 ,   86.11 ,   85.86 ,   86.27 ,   85.05 ,   85.23 ,      57656 ,   9048
02/03/23 ,   85.96 ,   85.98 ,   86.62 ,   85.57 ,   86.11 ,      38148 ,   5631
03/03/23 ,   85.96 ,   85.78 ,   85.96 ,   85.56 ,   85.96 ,      36565 ,   5910
06/03/23 ,   85.43 ,   85.72 ,   85.96 ,   85.43 ,   85.96 ,      35615 ,   6364
07/03/23 ,   85.76 ,   85.64 ,   85.81 ,   85.45 ,   85.57 ,      37125 ,   4588
08/03/23 ,   85.92 ,   85.83 ,   85.96 ,   85.63 ,   85.77 ,      29330 ,   3484
09/03/23 ,   85.76 ,   85.83 ,   85.96 ,   85.50 ,   85.92 ,      33666 ,   4359
10/03/23 ,   86.05 ,   85.88 ,   86.05 ,   85.78 ,   85.87 ,      32636 ,   3560
13/03/23 ,   85.84 ,   85.89 ,   86.11 ,   85.56 ,   86.04 ,      32066 ,   3558
14/03/23 ,   85.79 ,   85.94 ,   86.16 ,   85.70 ,   85.84 ,      34402 ,   5129
15/03/23 ,   85.46 ,   85.52 ,   85.89 ,   85.30 ,   85.78 ,      63515 ,  10834
16/03/23 ,   85.79 ,   85.64 ,   86.16 ,   85.34 ,   85.42 ,      51438 ,  13378
17/03/23 ,   85.68 ,   85.71 ,   86.05 ,   85.45 ,   85.79 ,      34001 ,   6363
20/03/23 ,   85.81 ,   85.92 ,   86.16 ,   85.55 ,   85.68 ,      42032 ,   5139
21/03/23 ,   85.96 ,   86.05 ,   86.51 ,   85.55 ,   85.81 ,      34774 ,   4927
22/03/23 ,   85.99 ,   85.84 ,   86.05 ,   85.59 ,   85.82 ,      25865 ,   3928
23/03/23 ,   85.74 ,   85.82 ,   86.07 ,   85.60 ,   85.99 ,      20196 ,   2946
24/03/23 ,   85.69 ,   85.61 ,   85.86 ,   85.46 ,   85.74 ,      27841 ,   4261
27/03/23 ,   85.72 ,   85.69 ,   85.88 ,   85.51 ,   85.69 ,      32242 ,   5499
28/03/23 ,   85.50 ,   85.68 ,   85.89 ,   85.46 ,   85.72 ,      31610 ,   4089
29/03/23 ,   85.57 ,   85.51 ,   85.69 ,   85.42 ,   85.58 ,      38404 ,   2813
30/03/23 ,   85.70 ,   85.55 ,   85.80 ,   85.35 ,   85.59 ,      42265 ,   4211
31/03/23 ,   85.60 ,   85.79 ,   85.81 ,   85.59 ,   85.74 ,      47493 ,   4985
03/04/23 ,   86.37 ,   86.16 ,   86.39 ,   85.88 ,   86.08 ,      48352 ,   7202
04/04/23 ,   86.13 ,   86.30 ,   86.47 ,   86.08 ,   86.37 ,      35411 ,   3437
05/04/23 ,   86.08 ,   86.19 ,   86.43 ,   86.06 ,   86.13 ,      33261 ,   3881
06/04/23 ,   86.16 ,   86.16 ,   86.45 ,   86.00 ,   86.11 ,      36023 ,   4124
10/04/23 ,   86.08 ,   86.15 ,   86.33 ,   86.00 ,   86.16 ,      43189 ,   5451
11/04/23 ,   86.29 ,   86.26 ,   86.44 ,   86.09 ,   86.09 ,      33300 ,   2944
12/04/23 ,   86.21 ,   86.43 ,   86.76 ,   86.15 ,   86.27 ,      44141 ,   2926
13/04/23 ,   86.82 ,   86.74 ,   86.82 ,   86.30 ,   86.30 ,      30256 ,   2368
14/04/23 ,   86.81 ,   86.70 ,   86.82 ,   86.34 ,   86.82 ,      51665 ,   4439
17/04/23 ,   86.82 ,   86.80 ,   86.82 ,   86.57 ,   86.82 ,      61355 ,   4881
18/04/23 ,   87.50 ,   87.31 ,   87.67 ,   86.75 ,   86.82 ,      46132 ,   8398
19/04/23 ,   88.45 ,   88.19 ,   89.21 ,   87.57 ,   87.57 ,      43900 ,   9521
20/04/23 ,   89.70 ,   89.33 ,   89.79 ,   87.94 ,   88.45 ,      42196 ,   7151
24/04/23 ,   90.37 ,   90.24 ,   90.48 ,   89.21 ,   89.70 ,      47813 ,   7863
25/04/23 ,   91.14 ,   90.17 ,   91.14 ,   89.32 ,   90.37 ,      44545 ,   7570
26/04/23 ,   91.00 ,   91.10 ,   91.65 ,   90.30 ,   91.09 ,      42190 ,   5674
27/04/23 ,   91.29 ,   90.90 ,   91.29 ,   90.54 ,   91.14 ,      36816 ,   4787
28/04/23 ,   91.96 ,   91.71 ,   92.06 ,   91.14 ,   91.29 ,      38679 ,   4167
02/05/23 ,   92.49 ,   91.99 ,   92.72 ,   90.08 ,   92.34 ,      46911 ,   8081
03/05/23 ,   92.66 ,   92.68 ,   92.72 ,   92.49 ,   92.49 ,      36231 ,   5341
04/05/23 ,   92.41 ,   92.63 ,   92.72 ,   92.23 ,   92.70 ,      35135 ,   7084
05/05/23 ,   92.68 ,   92.63 ,   92.72 ,   92.35 ,   92.42 ,      32175 ,   2361
08/05/23 ,   93.06 ,   92.71 ,   93.46 ,   92.37 ,   92.71 ,      34215 ,   3245
09/05/23 ,   94.19 ,   93.15 ,   94.19 ,   91.85 ,   93.31 ,      38590 ,   5110
10/05/23 ,   94.07 ,   93.78 ,   94.19 ,   92.73 ,   94.10 ,      31499 ,   4587
11/05/23 ,   93.43 ,   93.83 ,   94.11 ,   93.38 ,   94.06 ,      36312 ,   5762
12/05/23 ,   93.64 ,   93.85 ,   94.18 ,   93.40 ,   93.58 ,      39472 ,   3180
15/05/23 ,   93.64 ,   93.62 ,   94.19 ,   92.82 ,   93.93 ,      48895 ,   5686
16/05/23 ,   93.59 ,   93.45 ,   93.99 ,   92.80 ,   93.99 ,      33923 ,   6617
17/05/23 ,   94.19 ,   93.97 ,   94.19 ,   93.22 ,   93.59 ,      75890 ,  10655
18/05/23 ,   94.10 ,   94.07 ,   94.19 ,   93.61 ,   94.10 ,      43753 ,   6615
19/05/23 ,   93.88 ,   94.07 ,   94.19 ,   93.77 ,   94.06 ,      30869 ,   5538
22/05/23 ,   93.61 ,   93.74 ,   94.06 ,   93.28 ,   93.88 ,      32792 ,   4625
23/05/23 ,   93.99 ,   93.76 ,   94.11 ,   93.10 ,   93.61 ,      43257 ,   6412
24/05/23 ,   92.14 ,   92.62 ,   94.10 ,   92.00 ,   94.09 ,      92515 ,  28558
25/05/23 ,   93.90 ,   93.32 ,   94.19 ,   92.02 ,   92.84 ,      51377 ,   9612
26/05/23 ,   94.07 ,   93.95 ,   94.19 ,   93.11 ,   94.05 ,      35711 ,   4163
29/05/23 ,   94.05 ,   93.66 ,   94.19 ,   93.17 ,   94.05 ,      35030 ,   6633
30/05/23 ,   93.89 ,   93.75 ,   94.13 ,   93.46 ,   94.05 ,      32344 ,   6587
31/05/23 ,   94.42 ,   94.15 ,   94.90 ,   93.43 ,   93.89 ,      39556 ,   5259
01/06/23 ,   94.95 ,   94.70 ,   95.99 ,   93.49 ,   94.41 ,      39089 ,   6493
02/06/23 ,   96.30 ,   95.44 ,   96.65 ,   93.70 ,   94.54 ,      30683 ,   7149
05/06/23 ,   96.15 ,   96.04 ,   96.30 ,   95.80 ,   96.29 ,      28574 ,   5731
06/06/23 ,   96.11 ,   96.15 ,   97.07 ,   94.98 ,   96.15 ,      41505 ,   6448
07/06/23 ,   96.16 ,   96.08 ,   97.08 ,   95.09 ,   96.20 ,      33117 ,   5965
09/06/23 ,   96.07 ,   96.04 ,   96.46 ,   95.60 ,   96.20 ,      27804 ,   4151
12/06/23 ,   95.60 ,   95.99 ,   96.28 ,   95.53 ,   96.15 ,      28441 ,   3901
13/06/23 ,   95.70 ,   96.01 ,   96.23 ,   95.68 ,   95.99 ,      27187 ,   3536
14/06/23 ,   97.88 ,   96.77 ,   97.88 ,   95.76 ,   95.78 ,      41585 ,   5444
15/06/23 ,   98.63 ,   98.29 ,   99.20 ,   97.49 ,   97.85 ,      42315 ,   7013
16/06/23 ,   98.87 ,   98.79 ,   99.12 ,   98.26 ,   98.63 ,      28538 ,   3924
19/06/23 ,   99.31 ,   99.22 ,   99.93 ,   97.60 ,   98.97 ,      39433 ,   6617
20/06/23 ,   98.80 ,   99.91 ,  101.23 ,   98.72 ,   99.55 ,      36758 ,   6854
21/06/23 ,  100.76 ,  100.27 ,  101.23 ,   99.06 ,   99.55 ,      33654 ,   5551
22/06/23 ,   99.77 ,  100.03 ,  100.75 ,   98.82 ,  100.75 ,      24525 ,   3184
23/06/23 ,  101.16 ,  100.11 ,  101.16 ,   98.63 ,   99.36 ,      39839 ,   3882
26/06/23 ,  101.53 ,  100.72 ,  101.54 ,   99.42 ,  100.21 ,      40315 ,   5802
27/06/23 ,  100.75 ,  100.88 ,  101.49 ,  100.35 ,  101.44 ,      34531 ,   7400
28/06/23 ,  101.06 ,  101.03 ,  101.33 ,   99.42 ,  100.75 ,      30363 ,   5104
29/06/23 ,  100.53 ,  100.65 ,  101.46 ,  100.33 ,  101.28 ,      32301 ,   4091
30/06/23 ,  100.42 ,  100.15 ,  100.53 ,   99.40 ,  100.53 ,      61979 ,   5203
03/07/23 ,   99.87 ,  100.16 ,  100.82 ,   99.46 ,  100.42 ,      37263 ,   5894
04/07/23 ,   99.05 ,   99.64 ,  100.38 ,   98.95 ,   99.93 ,      47222 ,   7138
05/07/23 ,   98.80 ,   99.29 ,   99.89 ,   98.71 ,   99.05 ,      38920 ,   4919
06/07/23 ,   99.61 ,   99.43 ,  100.01 ,   98.91 ,   98.95 ,      29430 ,   6577
07/07/23 ,   99.07 ,   99.16 ,  100.15 ,   98.51 ,   99.60 ,      60924 ,   8391
10/07/23 ,   98.84 ,   98.89 ,   99.51 ,   98.55 ,   99.24 ,      41067 ,   5662
11/07/23 ,   98.90 ,   98.82 ,   99.30 ,   98.62 ,   98.84 ,      34070 ,   5231
12/07/23 ,   99.47 ,   99.19 ,   99.51 ,   98.81 ,   98.90 ,      36714 ,   7550
13/07/23 ,   99.21 ,   99.23 ,   99.57 ,   98.91 ,   99.44 ,      39002 ,   5723
14/07/23 ,   99.63 ,   99.27 ,   99.68 ,   99.03 ,   99.21 ,      33148 ,   7821
17/07/23 ,   99.07 ,   99.19 ,   99.88 ,   98.96 ,   99.66 ,      47913 ,   9637
18/07/23 ,   98.98 ,   98.97 ,   99.43 ,   98.83 ,   99.24 ,      46301 ,  13145
19/07/23 ,   99.32 ,   99.38 ,   99.63 ,   98.98 ,   98.98 ,      31911 ,   7571
20/07/23 ,   99.28 ,   99.54 ,   99.72 ,   99.28 ,   99.51 ,      37493 ,   6506
21/07/23 ,   99.86 ,   99.64 ,  100.02 ,   99.32 ,   99.78 ,      34356 ,   5962
24/07/23 ,   99.19 ,   99.59 ,  100.45 ,   98.97 ,  100.07 ,      55757 ,   7485
25/07/23 ,   99.11 ,   98.99 ,  100.05 ,   98.74 ,   99.35 ,      54097 ,   8483
26/07/23 ,   99.89 ,   99.64 ,   99.93 ,   99.14 ,   99.14 ,      30449 ,   7304
27/07/23 ,  101.23 ,  100.80 ,  101.63 ,   99.89 ,   99.89 ,      47049 ,   8682
28/07/23 ,  101.63 ,  101.25 ,  101.63 ,  100.70 ,  101.23 ,      34492 ,   3513
31/07/23 ,  101.63 ,  101.46 ,  101.63 ,  100.97 ,  101.49 ,      42883 ,   7465
01/08/23 ,   98.99 ,   99.68 ,  102.11 ,   98.61 ,  101.88 ,     113549 ,  11447
02/08/23 ,   99.33 ,   99.03 ,  100.21 ,   98.65 ,   99.65 ,      74484 ,  10292
03/08/23 ,  100.18 ,  100.09 ,  100.34 ,   99.50 ,   99.50 ,      31568 ,   4769
04/08/23 ,   99.95 ,   99.91 ,  100.61 ,   99.35 ,  100.34 ,      54036 ,   6830
07/08/23 ,  100.34 ,  100.20 ,  100.46 ,   99.83 ,   99.95 ,      36580 ,   8265
08/08/23 ,  100.32 ,  100.31 ,  100.73 ,  100.04 ,  100.34 ,      48791 ,   7970
09/08/23 ,  100.34 ,  100.32 ,  100.34 ,  100.15 ,  100.34 ,      27998 ,   3162
10/08/23 ,  100.10 ,   99.93 ,  100.34 ,   99.65 ,  100.26 ,      33391 ,   8491
11/08/23 ,  100.32 ,  100.32 ,  100.51 ,  100.10 ,  100.19 ,      39849 ,   5131
14/08/23 ,  100.26 ,  100.25 ,  100.38 ,   99.76 ,  100.34 ,      38780 ,   3974
15/08/23 ,  100.98 ,  100.31 ,  101.13 ,   99.66 ,  100.32 ,      38258 ,   6153
16/08/23 ,  101.07 ,  100.96 ,  101.13 ,  100.34 ,  100.66 ,      40417 ,   5630
17/08/23 ,  100.40 ,  100.78 ,  101.12 ,  100.33 ,  100.80 ,      34692 ,   5308
18/08/23 ,  100.64 ,  100.67 ,  101.04 ,  100.35 ,  100.50 ,      33955 ,   5407
21/08/23 ,  101.50 ,  101.41 ,  101.87 ,  100.62 ,  100.62 ,     105982 ,   7947
22/08/23 ,  101.50 ,  101.45 ,  101.72 ,  101.05 ,  101.49 ,      58592 ,   8100
23/08/23 ,  101.49 ,  101.99 ,  102.29 ,  100.99 ,  101.48 ,      81004 ,   7377
24/08/23 ,  102.72 ,  102.63 ,  103.43 ,  101.74 ,  101.88 ,      58160 ,   7583
25/08/23 ,  102.21 ,  102.68 ,  102.97 ,  101.87 ,  102.67 ,      58020 ,   7236
28/08/23 ,  103.03 ,  102.78 ,  103.32 ,  102.26 ,  102.38 ,      57734 ,   8142
29/08/23 ,  102.95 ,  103.05 ,  103.26 ,  102.67 ,  103.03 ,      31635 ,   5304
30/08/23 ,  103.44 ,  103.41 ,  103.70 ,  103.01 ,  103.16 ,      41111 ,   5960
31/08/23 ,  102.32 ,  103.39 ,  103.89 ,  101.13 ,  103.44 ,      47098 ,   6520
01/09/23 ,  103.36 ,  103.40 ,  104.07 ,  101.61 ,  102.69 ,      56743 ,  10109
04/09/23 ,  103.71 ,  103.64 ,  104.07 ,  103.20 ,  103.76 ,      40198 ,   6048
05/09/23 ,  101.99 ,  102.69 ,  104.25 ,  101.06 ,  103.71 ,      87939 ,  19549
06/09/23 ,  103.70 ,  103.06 ,  103.88 ,  101.99 ,  102.04 ,      43300 ,   9389
08/09/23 ,  105.64 ,  105.37 ,  106.02 ,  103.61 ,  103.70 ,      69582 ,   9974
11/09/23 ,  105.04 ,  105.09 ,  105.56 ,  104.46 ,  105.41 ,      58202 ,   9678
12/09/23 ,  105.18 ,  105.21 ,  105.62 ,  104.72 ,  105.04 ,      58432 ,   9310
13/09/23 ,  105.11 ,  105.39 ,  106.16 ,  104.89 ,  105.33 ,      56063 ,  11973
14/09/23 ,  106.20 ,  106.02 ,  106.43 ,  104.89 ,  105.13 ,     111472 ,  10240
15/09/23 ,  109.84 ,  109.40 ,  109.84 ,  106.00 ,  106.20 ,     870424 ,  18877
18/09/23 ,  107.28 ,  107.56 ,  108.35 ,  106.94 ,  108.10 ,      47143 ,   5482
19/09/23 ,  106.48 ,  106.94 ,  107.55 ,  106.43 ,  107.15 ,      33405 ,   6185
20/09/23 ,  107.12 ,  107.03 ,  107.55 ,  106.48 ,  106.85 ,      34887 ,   6500
21/09/23 ,  107.99 ,  107.32 ,  107.99 ,  106.66 ,  107.11 ,      46939 ,   6835
22/09/23 ,  107.28 ,  107.56 ,  107.81 ,  107.26 ,  107.73 ,      32189 ,   5990
25/09/23 ,  107.58 ,  106.92 ,  107.58 ,  106.13 ,  107.28 ,      45552 ,   8185
26/09/23 ,  105.64 ,  106.54 ,  107.52 ,  105.28 ,  107.49 ,      42544 ,   6537
27/09/23 ,  105.56 ,  105.51 ,  107.22 ,  104.59 ,  105.64 ,      63836 ,  12561
28/09/23 ,  106.25 ,  105.85 ,  106.63 ,  104.89 ,  105.83 ,      22927 ,   5031
29/09/23 ,  107.58 ,  107.25 ,  107.58 ,  106.45 ,  106.45 ,      23784 ,   5072
02/10/23 ,  102.77 ,  102.82 ,  106.85 ,  101.92 ,  106.85 ,     198678 ,  19289
03/10/23 ,  102.54 ,  103.23 ,  103.95 ,  101.95 ,  102.99 ,      54008 ,   7979
04/10/23 ,  102.11 ,  102.29 ,  103.18 ,  101.81 ,  102.70 ,      38197 ,   4835
05/10/23 ,  101.24 ,  101.00 ,  102.70 ,  100.12 ,  102.11 ,      97672 ,  10534
06/10/23 ,  101.70 ,  101.25 ,  101.76 ,  100.76 ,  101.23 ,      29507 ,   4232
09/10/23 ,  101.84 ,  101.35 ,  101.84 ,  100.82 ,  101.70 ,      40532 ,   7865
10/10/23 ,  101.03 ,  101.25 ,  101.76 ,  100.70 ,  101.61 ,      35588 ,   6491
11/10/23 ,  101.24 ,  100.94 ,  101.54 ,  100.57 ,  101.03 ,      41784 ,   7544
13/10/23 ,  101.46 ,  101.34 ,  101.62 ,  100.82 ,  101.25 ,      30147 ,   4997
16/10/23 ,  101.52 ,  101.32 ,  101.78 ,  101.01 ,  101.50 ,      50182 ,   9482
17/10/23 ,  101.25 ,  101.21 ,  101.51 ,  100.69 ,  101.50 ,      36347 ,   7710
18/10/23 ,  101.30 ,  101.25 ,  101.50 ,  100.86 ,  101.31 ,      35742 ,   5953
19/10/23 ,  101.04 ,  101.06 ,  101.49 ,  100.82 ,  101.30 ,      35692 ,   5473
20/10/23 ,  101.06 ,  101.17 ,  101.42 ,  100.96 ,  100.99 ,      41830 ,   8032
23/10/23 ,  100.88 ,  100.93 ,  101.30 ,  100.74 ,  101.06 ,      44402 ,   8928
24/10/23 ,  100.52 ,  100.81 ,  101.34 ,  100.52 ,  100.89 ,      33687 ,   6514
25/10/23 ,  100.43 ,  100.62 ,  100.88 ,  100.28 ,  100.53 ,      30940 ,   5108
26/10/23 ,  100.32 ,  100.52 ,  100.82 ,  100.09 ,  100.44 ,      28752 ,   5597
27/10/23 ,  100.82 ,  100.69 ,  100.82 ,  100.23 ,  100.32 ,      23782 ,   3054
30/10/23 ,  101.07 ,  100.82 ,  101.08 ,  100.73 ,  100.82 ,      28319 ,   3547
31/10/23 ,  101.08 ,  100.95 ,  101.46 ,  100.24 ,  101.07 ,      25590 ,   5131
01/11/23 ,  104.50 ,  103.85 ,  105.05 ,  100.72 ,  101.06 ,     130453 ,  13134
03/11/23 ,  102.94 ,  103.31 ,  104.28 ,  102.67 ,  104.25 ,      35053 ,   6161
06/11/23 ,  102.69 ,  102.69 ,  103.44 ,  101.62 ,  102.97 ,      31107 ,   5684
07/11/23 ,  102.33 ,  102.41 ,  102.93 ,  102.21 ,  102.69 ,      32219 ,   5818
08/11/23 ,  102.67 ,  102.47 ,  102.90 ,  102.21 ,  102.33 ,      26268 ,   4300
09/11/23 ,  102.36 ,  102.68 ,  102.90 ,  102.29 ,  102.72 ,      18499 ,   2610
10/11/23 ,  103.06 ,  102.82 ,  103.06 ,  102.36 ,  102.36 ,      44190 ,   6663
13/11/23 ,  103.06 ,  103.00 ,  103.06 ,  102.38 ,  103.06 ,      28864 ,   5284
14/11/23 ,  102.53 ,  102.71 ,  103.06 ,  102.38 ,  103.06 ,      28862 ,   5332
16/11/23 ,  102.82 ,  102.72 ,  102.96 ,  102.53 ,  102.54 ,      36020 ,   5217
17/11/23 ,  102.84 ,  102.72 ,  102.96 ,  102.42 ,  102.82 ,      33393 ,   6527
20/11/23 ,  102.86 ,  103.02 ,  103.78 ,  102.38 ,  102.84 ,      30572 ,   4728
21/11/23 ,  102.72 ,  102.72 ,  103.42 ,  102.39 ,  102.86 ,      28449 ,   3689
22/11/23 ,  103.28 ,  103.16 ,  103.63 ,  102.70 ,  102.72 ,      30765 ,   8102
23/11/23 ,  102.99 ,  103.04 ,  103.39 ,  102.78 ,  103.28 ,      32094 ,   9084
24/11/23 ,  104.02 ,  103.50 ,  104.23 ,  102.72 ,  102.99 ,      33101 ,   6967
27/11/23 ,  104.27 ,  104.07 ,  104.50 ,  103.80 ,  104.01 ,      35720 ,   8059
28/11/23 ,  106.05 ,  105.74 ,  106.20 ,  104.50 ,  104.50 ,      36849 ,   9059
29/11/23 ,  105.50 ,  105.52 ,  106.19 ,  104.41 ,  105.92 ,      27221 ,   8988
30/11/23 ,  105.85 ,  106.19 ,  106.53 ,  105.83 ,  105.84 ,      29213 ,   5201
01/12/23 ,  102.92 ,  103.43 ,  105.85 ,  101.77 ,  105.83 ,      67107 ,  16168
04/12/23 ,  103.66 ,  102.97 ,  103.74 ,  102.49 ,  102.92 ,      35700 ,   6018
05/12/23 ,  105.31 ,  104.63 ,  105.82 ,  103.51 ,  103.74 ,      34932 ,   7570
06/12/23 ,  104.84 ,  105.75 ,  106.82 ,  104.69 ,  105.31 ,      33969 ,   4731
07/12/23 ,  104.61 ,  104.72 ,  105.83 ,  103.98 ,  104.84 ,      26587 ,   5709
08/12/23 ,  104.18 ,  103.40 ,  105.05 ,  102.43 ,  104.61 ,      55800 ,   6423
11/12/23 ,  104.34 ,  104.11 ,  104.92 ,  102.75 ,  104.18 ,      37105 ,   7216
12/12/23 ,  104.24 ,  104.42 ,  104.84 ,  103.96 ,  104.34 ,      25714 ,   3304
13/12/23 ,  104.75 ,  104.56 ,  104.81 ,  104.04 ,  104.23 ,      21858 ,   3185
14/12/23 ,  105.39 ,  105.82 ,  106.35 ,  104.68 ,  104.75 ,      30518 ,   6850
15/12/23 ,  103.00 ,  104.70 ,  106.08 ,  102.77 ,  105.39 ,      32876 ,   5426
18/12/23 ,  106.17 ,  105.78 ,  106.45 ,  104.26 ,  104.26 ,      38201 ,   4518
19/12/23 ,  105.85 ,  106.65 ,  107.51 ,  105.12 ,  106.17 ,      38561 ,   6784
20/12/23 ,  106.33 ,  106.57 ,  107.25 ,  105.96 ,  105.96 ,      38732 ,   9001
21/12/23 ,  107.69 ,  107.36 ,  107.69 ,  106.33 ,  106.33 ,      28962 ,   6021
22/12/23 ,  110.47 ,  109.45 ,  110.80 ,  107.31 ,  107.69 ,      46650 ,   5276
26/12/23 ,  109.98 ,  110.41 ,  110.87 ,  109.67 ,  110.44 ,      62141 ,   8258
27/12/23 ,  110.73 ,  110.59 ,  110.85 ,  109.66 ,  109.98 ,      45793 ,   5866
28/12/23 ,  110.87 ,  110.82 ,  110.87 ,  110.65 ,  110.83 ,      26956 ,   2338
02/01/24 ,  112.21 ,  111.36 ,  112.27 ,  110.14 ,  110.66 ,      29653 ,   4353
03/01/24 ,  111.90 ,  111.92 ,  112.28 ,  111.51 ,  112.18 ,      22971 ,   3308
04/01/24 ,  111.83 ,  111.81 ,  111.90 ,  111.35 ,  111.73 ,      22200 ,   3852
05/01/24 ,  110.39 ,  111.33 ,  111.90 ,  110.27 ,  111.83 ,      35685 ,   7848
08/01/24 ,  110.96 ,  110.62 ,  111.14 ,  109.95 ,  110.39 ,      24913 ,   6686
09/01/24 ,  111.89 ,  111.03 ,  111.90 ,  110.67 ,  110.96 ,      26953 ,   8279
10/01/24 ,  111.90 ,  110.98 ,  111.90 ,  110.62 ,  111.05 ,      18874 ,   3336
11/01/24 ,  111.89 ,  111.56 ,  111.89 ,  111.10 ,  111.67 ,      21297 ,   3015
12/01/24 ,  112.08 ,  111.97 ,  112.30 ,  111.62 ,  111.89 ,      23718 ,   4811
15/01/24 ,  112.70 ,  112.51 ,  112.70 ,  111.61 ,  112.08 ,      47992 ,   5267
16/01/24 ,  112.39 ,  112.54 ,  112.70 ,  112.26 ,  112.46 ,      26256 ,   3504
17/01/24 ,  112.70 ,  112.56 ,  112.70 ,  112.08 ,  112.39 ,      22669 ,   3100
18/01/24 ,  112.69 ,  112.53 ,  112.69 ,  112.37 ,  112.56 ,      22062 ,   3741
19/01/24 ,  112.53 ,  112.44 ,  112.70 ,  112.15 ,  112.61 ,      27853 ,   5332
22/01/24 ,  112.44 ,  112.39 ,  112.69 ,  111.91 ,  112.53 ,      33597 ,   4845
23/01/24 ,  112.44 ,  112.40 ,  112.56 ,  112.15 ,  112.44 ,      24195 ,   4286
24/01/24 ,  112.20 ,  112.08 ,  112.48 ,  111.51 ,  112.15 ,      24849 ,   8398
25/01/24 ,  112.15 ,  112.15 ,  112.26 ,  111.92 ,  112.20 ,      19544 ,   5571
26/01/24 ,  111.09 ,  111.59 ,  112.21 ,  110.69 ,  112.15 ,      34639 ,   9261
29/01/24 ,  110.98 ,  110.84 ,  111.18 ,  110.60 ,  111.11 ,      28682 ,   5444
30/01/24 ,  111.23 ,  111.00 ,  111.37 ,  110.60 ,  110.91 ,      30419 ,   3829
31/01/24 ,  112.39 ,  112.15 ,  112.65 ,  111.23 ,  111.23 ,      22457 ,   3451
01/02/24 ,  110.00 ,  109.42 ,  112.27 ,  107.72 ,  111.27 ,     129253 ,   8377
02/02/24 ,  110.00 ,  110.16 ,  111.35 ,  109.62 ,  110.62 ,      26490 ,   6263
05/02/24 ,  110.47 ,  110.25 ,  111.02 ,  109.89 ,  110.00 ,      27995 ,   4553
06/02/24 ,  110.58 ,  110.41 ,  110.60 ,  109.88 ,  110.47 ,      23415 ,   3600
07/02/24 ,  110.64 ,  111.41 ,  112.18 ,  110.58 ,  110.58 ,      23176 ,   6135
08/02/24 ,  110.12 ,  110.60 ,  111.47 ,  109.94 ,  110.75 ,      26158 ,   3523
09/02/24 ,  111.79 ,  111.18 ,  111.89 ,  110.11 ,  110.12 ,      23455 ,   4643
14/02/24 ,  111.73 ,  111.70 ,  111.95 ,  111.36 ,  111.79 ,      15713 ,   1971
15/02/24 ,  110.42 ,  110.98 ,  112.10 ,  109.90 ,  111.73 ,      39551 ,   7538
16/02/24 ,  110.83 ,  111.01 ,  111.13 ,  110.42 ,  110.42 ,      31159 ,   6574
19/02/24 ,  110.51 ,  110.75 ,  111.13 ,  110.16 ,  110.83 ,      32266 ,   6826
20/02/24 ,  110.51 ,  110.51 ,  110.88 ,  110.12 ,  110.51 ,      30137 ,   7947
21/02/24 ,  110.21 ,  110.41 ,  110.98 ,  109.94 ,  110.51 ,      33592 ,   7500
22/02/24 ,  109.74 ,  110.19 ,  110.72 ,  109.74 ,  110.21 ,      34774 ,   7191
23/02/24 ,  110.10 ,  109.98 ,  110.36 ,  109.61 ,  109.92 ,      33927 ,   5409
26/02/24 ,  110.32 ,  110.62 ,  111.13 ,  110.09 ,  110.10 ,      24641 ,   4811
27/02/24 ,  110.26 ,  110.62 ,  111.13 ,  110.03 ,  110.51 ,      36737 ,   7176
28/02/24 ,  110.51 ,  110.74 ,  111.13 ,  110.26 ,  110.26 ,      27314 ,   6423
29/02/24 ,  110.83 ,  110.98 ,  111.79 ,  110.52 ,  110.52 ,      35510 ,   8257
01/03/24 ,  111.25 ,  111.16 ,  111.92 ,  110.83 ,  110.83 ,      29831 ,   5038
04/03/24 ,  111.23 ,  111.38 ,  111.91 ,  111.11 ,  111.17 ,      25929 ,   5375
05/03/24 ,  110.83 ,  111.35 ,  111.67 ,  110.83 ,  111.23 ,      18479 ,   4692
06/03/24 ,  111.58 ,  111.49 ,  111.67 ,  110.83 ,  110.84 ,      16954 ,   3995
07/03/24 ,  111.67 ,  111.60 ,  111.79 ,  111.23 ,  111.57 ,      23430 ,   5547
08/03/24 ,  111.67 ,  111.73 ,  111.85 ,  111.23 ,  111.67 ,      21456 ,   7966
11/03/24 ,  111.58 ,  111.47 ,  111.85 ,  111.23 ,  111.78 ,      25509 ,   4991
12/03/24 ,  110.33 ,  110.79 ,  111.81 ,  110.06 ,  111.58 ,      42027 ,   7131
13/03/24 ,  109.38 ,  109.76 ,  110.62 ,  108.93 ,  110.33 ,      34870 ,   5313
14/03/24 ,  110.89 ,  109.94 ,  110.89 ,  109.31 ,  109.39 ,      28905 ,   5199
15/03/24 ,  111.38 ,  111.25 ,  111.85 ,  109.62 ,  110.89 ,      33285 ,   7274
18/03/24 ,  110.82 ,  111.43 ,  111.79 ,  110.41 ,  111.38 ,      24392 ,   3472
19/03/24 ,  110.32 ,  111.01 ,  111.78 ,  110.26 ,  110.86 ,      24691 ,   5246
20/03/24 ,  110.26 ,  110.57 ,  111.56 ,  109.77 ,  110.46 ,      22878 ,   4802
21/03/24 ,  110.49 ,  110.80 ,  111.34 ,  110.26 ,  110.26 ,      20527 ,   4217
22/03/24 ,  110.88 ,  110.81 ,  111.17 ,  110.29 ,  110.53 ,      22487 ,   4454
25/03/24 ,  111.23 ,  111.11 ,  111.23 ,  110.88 ,  110.88 ,      26795 ,   5402
26/03/24 ,  111.17 ,  111.12 ,  111.49 ,  110.86 ,  111.49 ,      19705 ,   2686
27/03/24 ,  110.95 ,  111.15 ,  111.23 ,  110.92 ,  111.00 ,      21155 ,   2619
28/03/24 ,  111.14 ,  111.66 ,  112.26 ,  111.14 ,  111.21 ,      25720 ,   4321
01/04/24 ,  111.73 ,  111.45 ,  112.33 ,  110.57 ,  111.14 ,      31524 ,   6566
02/04/24 ,  110.97 ,  110.97 ,  111.95 ,  110.44 ,  111.73 ,      30083 ,   5600
03/04/24 ,  111.89 ,  111.68 ,  112.15 ,  111.00 ,  111.11 ,      20651 ,   2787
04/04/24 ,  111.85 ,  111.68 ,  112.16 ,  110.77 ,  111.94 ,      23985 ,   5005
05/04/24 ,  111.11 ,  111.11 ,  112.04 ,  110.57 ,  111.86 ,      38469 ,   6450
08/04/24 ,  110.20 ,  110.42 ,  111.19 ,  109.90 ,  110.97 ,      42294 ,   6469
09/04/24 ,  109.96 ,  109.90 ,  110.69 ,  109.69 ,  110.20 ,      27316 ,   5540
10/04/24 ,  110.17 ,  109.77 ,  110.20 ,  109.27 ,  110.04 ,      26465 ,   4367
11/04/24 ,  110.12 ,  110.08 ,  110.54 ,  109.77 ,  110.17 ,      20888 ,   2770
12/04/24 ,  110.70 ,  110.53 ,  110.72 ,  110.12 ,  110.12 ,      22325 ,   3819
15/04/24 ,  109.82 ,  110.50 ,  111.04 ,  109.50 ,  110.70 ,      28517 ,   5241
16/04/24 ,  110.70 ,  110.02 ,  111.36 ,  109.41 ,  109.82 ,      31164 ,   8769
17/04/24 ,  109.42 ,  109.95 ,  110.62 ,  109.42 ,  110.62 ,      26130 ,   3595
18/04/24 ,  109.88 ,  109.62 ,  110.16 ,  109.07 ,  109.70 ,      27704 ,   3944
19/04/24 ,  109.27 ,  109.82 ,  110.28 ,  109.27 ,  109.88 ,      21579 ,   4850
22/04/24 ,  109.15 ,  108.96 ,  109.88 ,  108.41 ,  109.27 ,      26884 ,   4737
23/04/24 ,  108.93 ,  108.91 ,  109.15 ,  108.42 ,  109.05 ,      22235 ,   3453
24/04/24 ,  108.88 ,  108.69 ,  109.15 ,  108.41 ,  108.94 ,      24418 ,   4730
25/04/24 ,  109.49 ,  109.27 ,  109.70 ,  108.73 ,  108.88 ,      20425 ,   3131
26/04/24 ,  109.58 ,  109.20 ,  109.87 ,  108.73 ,  109.65 ,      25472 ,   6568
29/04/24 ,  110.56 ,  109.73 ,  110.60 ,  109.16 ,  109.58 ,      21342 ,   2934
30/04/24 ,  111.08 ,  110.62 ,  111.09 ,  110.05 ,  110.56 ,      25231 ,   5566
02/05/24 ,  109.77 ,  109.76 ,  111.08 ,  109.27 ,  111.08 ,      35297 ,   6166
03/05/24 ,  109.66 ,  109.58 ,  110.29 ,  109.14 ,  109.77 ,      26986 ,   4188
06/05/24 ,  108.24 ,  108.13 ,  109.17 ,  107.47 ,  109.17 ,      67673 ,   6716
07/05/24 ,  108.13 ,  108.03 ,  108.24 ,  107.88 ,  108.12 ,      32443 ,   4002
08/05/24 ,  107.87 ,  107.75 ,  107.96 ,  107.49 ,  107.92 ,      37071 ,   4031
09/05/24 ,  107.71 ,  107.85 ,  108.11 ,  107.53 ,  107.82 ,      27729 ,   4169
10/05/24 ,  107.37 ,  107.24 ,  107.87 ,  106.45 ,  107.69 ,      53508 ,   6899
13/05/24 ,  106.55 ,  106.91 ,  107.67 ,  106.55 ,  107.38 ,      63921 ,   6743
14/05/24 ,  107.03 ,  106.61 ,  107.12 ,  106.46 ,  106.64 ,      80546 ,   5156
15/05/24 ,  107.28 ,  107.22 ,  107.42 ,  106.98 ,  107.03 ,      35667 ,   4688
16/05/24 ,  108.08 ,  107.64 ,  108.12 ,  107.11 ,  107.28 ,      32486 ,   3865
17/05/24 ,  107.88 ,  107.88 ,  108.24 ,  107.65 ,  107.99 ,      24825 ,   3402
20/05/24 ,  107.25 ,  107.42 ,  108.04 ,  107.14 ,  107.88 ,      32438 ,   6930
21/05/24 ,  108.10 ,  107.34 ,  108.10 ,  107.12 ,  107.28 ,      44689 ,   7817
22/05/24 ,  107.21 ,  107.32 ,  108.10 ,  107.06 ,  107.96 ,      33269 ,   4408
23/05/24 ,  106.84 ,  107.04 ,  107.62 ,  106.75 ,  107.15 ,      29321 ,   2991
24/05/24 ,  106.98 ,  106.66 ,  107.15 ,  106.33 ,  106.98 ,      43974 ,   8016
27/05/24 ,  106.85 ,  106.86 ,  107.28 ,  106.50 ,  106.98 ,      31592 ,   5533
28/05/24 ,  106.48 ,  106.61 ,  107.14 ,  106.46 ,  106.72 ,      34722 ,   3384
29/05/24 ,  107.28 ,  106.96 ,  107.28 ,  106.50 ,  106.55 ,      20612 ,   4119
31/05/24 ,  107.18 ,  107.16 ,  107.26 ,  106.89 ,  107.23 ,      26365 ,   2701
03/06/24 ,  107.01 ,  107.06 ,  107.75 ,  106.79 ,  107.27 ,      31661 ,   5375
04/06/24 ,  106.75 ,  106.72 ,  107.04 ,  106.41 ,  107.01 ,      22960 ,   3040
05/06/24 ,  106.32 ,  106.41 ,  106.82 ,  106.09 ,  106.75 ,      26006 ,   3080
06/06/24 ,  106.37 ,  106.48 ,  106.90 ,  106.31 ,  106.37 ,      23475 ,   2265
07/06/24 ,  106.33 ,  106.28 ,  106.50 ,  106.18 ,  106.37 ,      30026 ,   4290
10/06/24 ,  106.26 ,  106.25 ,  106.33 ,  106.20 ,  106.32 ,      27536 ,   5500
11/06/24 ,  105.94 ,  105.98 ,  106.24 ,  105.90 ,  106.24 ,      24655 ,   3687
12/06/24 ,  105.94 ,  105.93 ,  106.17 ,  105.62 ,  105.94 ,      32364 ,   3226
13/06/24 ,  104.69 ,  105.10 ,  106.01 ,  104.49 ,  105.94 ,      35075 ,   4304
14/06/24 ,  105.59 ,  105.61 ,  106.17 ,  104.73 ,  104.96 ,      28699 ,   4389
17/06/24 ,  105.46 ,  105.25 ,  105.51 ,  105.05 ,  105.51 ,      39308 ,   6337
18/06/24 ,  105.51 ,  105.34 ,  105.51 ,  105.05 ,  105.36 ,      26305 ,   3149
19/06/24 ,  105.09 ,  105.41 ,  105.58 ,  105.09 ,  105.47 ,      27998 ,   2835
20/06/24 ,  105.43 ,  105.34 ,  105.51 ,  104.85 ,  105.09 ,      29281 ,   2609
21/06/24 ,  105.51 ,  105.46 ,  105.51 ,  105.24 ,  105.43 ,      22635 ,   3092
24/06/24 ,  105.39 ,  105.41 ,  105.52 ,  105.27 ,  105.51 ,      30167 ,   3405
25/06/24 ,  106.20 ,  105.85 ,  106.32 ,  105.22 ,  105.51 ,      24064 ,   2632
26/06/24 ,  106.74 ,  106.45 ,  106.75 ,  106.13 ,  106.13 ,      22488 ,   4082
27/06/24 ,  107.37 ,  107.10 ,  107.41 ,  106.75 ,  106.75 ,      19795 ,   3244
28/06/24 ,  107.71 ,  107.36 ,  107.88 ,  106.79 ,  107.53 ,      34226 ,   6437
01/07/24 ,  106.23 ,  106.74 ,  108.19 ,  106.23 ,  107.88 ,      41544 ,   6634
02/07/24 ,  106.34 ,  106.10 ,  106.50 ,  105.76 ,  106.23 ,      33948 ,   5920
03/07/24 ,  106.26 ,  106.06 ,  106.31 ,  105.77 ,  106.24 ,      25465 ,   4110
04/07/24 ,  107.12 ,  106.55 ,  107.18 ,  106.26 ,  106.26 ,      28364 ,   3800
05/07/24 ,  108.05 ,  107.77 ,  108.10 ,  107.15 ,  107.15 ,      25261 ,   4505
08/07/24 ,  107.37 ,  107.36 ,  108.52 ,  106.45 ,  108.05 ,      39803 ,   8118
09/07/24 ,  107.37 ,  107.54 ,  108.13 ,  107.23 ,  107.49 ,      21513 ,   2167
10/07/24 ,  107.37 ,  107.55 ,  108.05 ,  106.96 ,  107.37 ,      20194 ,   3574
11/07/24 ,  107.38 ,  107.85 ,  108.47 ,  107.32 ,  107.37 ,      27116 ,   3630
12/07/24 ,  108.41 ,  108.08 ,  108.46 ,  107.58 ,  107.80 ,      20570 ,   3501
15/07/24 ,  108.58 ,  108.16 ,  108.62 ,  107.44 ,  108.41 ,      40057 ,   4710
16/07/24 ,  108.12 ,  108.54 ,  108.92 ,  107.85 ,  108.50 ,      32571 ,   2862
17/07/24 ,  108.45 ,  108.63 ,  108.94 ,  108.16 ,  108.58 ,      18437 ,   2446
18/07/24 ,  108.65 ,  108.73 ,  109.06 ,  108.25 ,  108.25 ,      17720 ,   1848
19/07/24 ,  109.07 ,  108.91 ,  109.43 ,  108.30 ,  108.90 ,      24332 ,   2174
22/07/24 ,  108.07 ,  107.96 ,  108.16 ,  107.38 ,  107.75 ,      65645 ,   9891
23/07/24 ,  108.15 ,  108.12 ,  108.37 ,  107.87 ,  108.14 ,      23562 ,   2982
24/07/24 ,  108.24 ,  108.16 ,  108.49 ,  107.98 ,  108.26 ,      30792 ,   5878
25/07/24 ,  108.24 ,  108.27 ,  108.62 ,  107.53 ,  108.24 ,      59657 ,  11474
26/07/24 ,  108.62 ,  108.72 ,  109.06 ,  108.10 ,  108.33 ,      32099 ,   3739
29/07/24 ,  108.10 ,  108.43 ,  109.10 ,  107.94 ,  108.90 ,      26533 ,   3212
30/07/24 ,  108.10 ,  108.40 ,  108.74 ,  107.92 ,  108.10 ,      31123 ,   2353
31/07/24 ,  107.98 ,  108.01 ,  108.73 ,  107.81 ,  108.62 ,      32881 ,   4461
01/08/24 ,  108.23 ,  108.24 ,  108.60 ,  108.00 ,  108.23 ,      28194 ,   4609
02/08/24 ,  108.23 ,  108.35 ,  108.62 ,  108.15 ,  108.23 ,      41877 ,   3385
05/08/24 ,  108.27 ,  108.19 ,  108.45 ,  108.05 ,  108.09 ,      29154 ,   2730
06/08/24 ,  108.23 ,  108.32 ,  108.60 ,  108.16 ,  108.28 ,      25070 ,   3278
07/08/24 ,  108.22 ,  108.29 ,  108.41 ,  108.22 ,  108.24 ,      18908 ,   2463
08/08/24 ,  108.21 ,  108.31 ,  108.47 ,  108.16 ,  108.39 ,      42915 ,   3956
09/08/24 ,  108.25 ,  108.24 ,  108.41 ,  108.09 ,  108.22 ,      28814 ,   2177
12/08/24 ,  108.11 ,  108.14 ,  108.41 ,  108.06 ,  108.25 ,      57178 ,   3755
13/08/24 ,  108.38 ,  108.27 ,  108.48 ,  108.08 ,  108.11 ,      28745 ,   4550
14/08/24 ,  108.53 ,  108.52 ,  108.62 ,  108.33 ,  108.46 ,      24533 ,   4300
15/08/24 ,  108.45 ,  108.44 ,  108.62 ,  108.36 ,  108.53 ,      26012 ,   5062
16/08/24 ,  108.42 ,  108.41 ,  108.62 ,  108.25 ,  108.62 ,      38127 ,   5850
19/08/24 ,  108.44 ,  108.54 ,  108.89 ,  108.41 ,  108.42 ,      39318 ,   5610
20/08/24 ,  108.48 ,  108.49 ,  108.77 ,  108.41 ,  108.54 ,      25799 ,   3608
21/08/24 ,  108.71 ,  108.62 ,  108.75 ,  108.33 ,  108.48 ,      30054 ,   6787
22/08/24 ,  108.41 ,  108.49 ,  108.80 ,  108.37 ,  108.71 ,      20048 ,   3785
23/08/24 ,  108.84 ,  108.65 ,  108.84 ,  108.41 ,  108.41 ,      29228 ,   4315
26/08/24 ,  108.92 ,  109.02 ,  109.40 ,  108.80 ,  108.84 ,      27141 ,   2421
27/08/24 ,  108.69 ,  108.83 ,  109.30 ,  108.48 ,  108.92 ,      21809 ,   2375
28/08/24 ,  108.33 ,  108.63 ,  109.24 ,  108.33 ,  108.70 ,      27680 ,   2792
29/08/24 ,  108.44 ,  108.61 ,  109.05 ,  108.33 ,  108.71 ,      22384 ,   2329
30/08/24 ,  108.71 ,  108.80 ,  108.89 ,  108.62 ,  108.62 ,      32130 ,   4780
02/09/24 ,  108.71 ,  108.76 ,  109.46 ,  108.61 ,  109.46 ,      28935 ,   3132
03/09/24 ,  108.61 ,  108.58 ,  108.76 ,  108.36 ,  108.76 ,      31265 ,   3302
04/09/24 ,  108.33 ,  108.43 ,  108.75 ,  108.17 ,  108.68 ,      31172 ,   3220
05/09/24 ,  108.32 ,  108.26 ,  108.62 ,  108.06 ,  108.33 ,      28104 ,   3513
06/09/24 ,  108.21 ,  108.21 ,  108.54 ,  108.09 ,  108.47 ,      23302 ,   4720
09/09/24 ,  107.78 ,  108.11 ,  108.41 ,  107.75 ,  108.21 ,      30702 ,   4978
10/09/24 ,  108.03 ,  108.04 ,  108.24 ,  107.88 ,  107.88 ,      23085 ,   5379
11/09/24 ,  107.85 ,  107.98 ,  108.11 ,  107.68 ,  108.05 ,      26722 ,   4226
12/09/24 ,  107.99 ,  107.86 ,  108.07 ,  107.67 ,  107.85 ,      18748 ,   4209
13/09/24 ,  107.85 ,  107.65 ,  108.09 ,  107.30 ,  107.99 ,      37254 ,   6532
16/09/24 ,  106.81 ,  107.28 ,  107.89 ,  106.80 ,  107.41 ,      40005 ,   6487
17/09/24 ,  106.80 ,  106.82 ,  107.22 ,  106.59 ,  106.89 ,      33103 ,   7290
18/09/24 ,  106.52 ,  106.53 ,  107.16 ,  106.20 ,  106.82 ,      40938 ,   8118
19/09/24 ,  106.64 ,  106.74 ,  107.25 ,  106.35 ,  106.52 ,      31089 ,   8192
20/09/24 ,  106.80 ,  106.01 ,  106.88 ,  105.65 ,  106.55 ,     109532 ,   7976
23/09/24 ,  104.68 ,  104.85 ,  106.17 ,  104.51 ,  105.56 ,      70096 ,   8337
24/09/24 ,  104.67 ,  104.70 ,  105.46 ,  104.17 ,  105.00 ,      44729 ,   5915
25/09/24 ,  104.57 ,  104.65 ,  105.25 ,  104.41 ,  104.67 ,      31901 ,   3048
26/09/24 ,  104.67 ,  104.56 ,  105.30 ,  103.82 ,  104.63 ,      46298 ,   6730
27/09/24 ,  104.93 ,  104.70 ,  105.16 ,  104.33 ,  104.67 ,      43161 ,   4499
30/09/24 ,  104.24 ,  104.61 ,  105.12 ,  104.24 ,  104.73 ,      45166 ,   4369
01/10/24 ,  104.24 ,  105.06 ,  106.21 ,  103.81 ,  105.01 ,      79835 ,  10302
02/10/24 ,  104.91 ,  105.03 ,  106.06 ,  104.18 ,  104.24 ,      77283 ,   8507
03/10/24 ,  103.86 ,  104.13 ,  105.06 ,  103.83 ,  104.89 ,      73894 ,   7155
04/10/24 ,  104.18 ,  104.20 ,  104.54 ,  103.87 ,  103.87 ,      29858 ,   5485
07/10/24 ,  104.90 ,  104.63 ,  105.15 ,  104.18 ,  104.18 ,      29578 ,   5123
08/10/24 ,  104.62 ,  104.89 ,  105.34 ,  104.37 ,  104.95 ,      24032 ,   3412
09/10/24 ,  104.24 ,  104.24 ,  104.73 ,  103.73 ,  104.37 ,      28497 ,   4583
10/10/24 ,  103.19 ,  103.43 ,  104.19 ,  102.93 ,  104.06 ,      45537 ,   8320
11/10/24 ,  102.64 ,  102.92 ,  104.08 ,  102.13 ,  102.98 ,      39976 ,   5952
14/10/24 ,  104.02 ,  103.74 ,  104.13 ,  102.64 ,  102.64 ,      28699 ,   3820
15/10/24 ,  104.85 ,  104.76 ,  105.18 ,  104.02 ,  104.02 ,      28142 ,   2948
16/10/24 ,  105.33 ,  105.10 ,  105.39 ,  104.56 ,  104.71 ,      22419 ,   3348
17/10/24 ,  104.56 ,  105.29 ,  105.85 ,  104.47 ,  105.33 ,      26486 ,   3270
18/10/24 ,  105.76 ,  105.11 ,  105.76 ,  104.22 ,  104.56 ,      24487 ,   3196
21/10/24 ,  104.04 ,  104.71 ,  105.76 ,  103.63 ,  105.76 ,      38773 ,   4544
22/10/24 ,  103.87 ,  104.30 ,  104.93 ,  103.66 ,  104.05 ,      21801 ,   4103
23/10/24 ,  103.68 ,  103.85 ,  105.09 ,  102.90 ,  104.10 ,      41587 ,   7867
24/10/24 ,  104.68 ,  104.10 ,  104.99 ,  103.29 ,  103.91 ,      35156 ,   4712
25/10/24 ,  105.68 ,  105.33 ,  106.08 ,  104.56 ,  104.68 ,      30922 ,   5556
28/10/24 ,  105.33 ,  105.80 ,  106.65 ,  105.32 ,  105.66 ,      37216 ,   6447
29/10/24 ,  105.68 ,  105.68 ,  106.18 ,  105.00 ,  105.23 ,      29501 ,   3287
30/10/24 ,  106.16 ,  106.10 ,  106.59 ,  105.48 ,  106.16 ,      32902 ,   5110
31/10/24 ,  104.56 ,  105.36 ,  106.32 ,  104.12 ,  106.14 ,      40845 ,   5893
01/11/24 ,  104.01 ,  104.32 ,  105.26 ,  103.77 ,  105.01 ,      69065 ,   9945
04/11/24 ,  103.72 ,  103.81 ,  104.47 ,  103.36 ,  104.02 ,      60465 ,   8706
05/11/24 ,  102.73 ,  102.88 ,  103.73 ,  102.48 ,  103.72 ,      86447 ,   6267
06/11/24 ,  102.05 ,  102.48 ,  103.14 ,  102.02 ,  102.72 ,      50709 ,   6438
07/11/24 ,  101.81 ,  102.24 ,  102.73 ,  101.80 ,  102.05 ,      41278 ,   6639
08/11/24 ,  101.84 ,  101.84 ,  102.38 ,  101.68 ,  101.86 ,      53124 ,   4983
11/11/24 ,  101.55 ,  101.79 ,  101.89 ,  101.55 ,  101.89 ,      53600 ,   8640
12/11/24 ,  101.35 ,  101.60 ,  101.85 ,  101.34 ,  101.55 ,      49946 ,   7418
13/11/24 ,  100.94 ,  101.27 ,  101.68 ,  100.81 ,  101.68 ,      42796 ,   5858
14/11/24 ,  101.65 ,  101.40 ,  101.85 ,  100.95 ,  100.98 ,      60526 ,  10620
18/11/24 ,  101.32 ,  101.56 ,  101.84 ,  101.25 ,  101.68 ,      53494 ,   9076
19/11/24 ,  101.39 ,  101.39 ,  101.68 ,  101.20 ,  101.41 ,      39684 ,   7075
21/11/24 ,  101.76 ,  101.48 ,  101.76 ,  101.26 ,  101.65 ,      54095 ,   8065
22/11/24 ,  101.65 ,  101.72 ,  102.10 ,  101.43 ,  101.76 ,      66968 ,   6305
25/11/24 ,  101.52 ,  101.76 ,  102.31 ,  101.50 ,  101.65 ,      67318 ,   9984
26/11/24 ,  101.41 ,  101.67 ,  102.71 ,  101.41 ,  101.62 ,      66252 ,   9309
27/11/24 ,  100.97 ,  101.31 ,  102.21 ,  100.76 ,  101.72 ,      66164 ,  11026
28/11/24 ,  100.58 ,  100.20 ,  100.95 ,   99.89 ,  100.88 ,      82878 ,  10170
29/11/24 ,  100.57 ,  100.35 ,  101.23 ,   99.66 ,  100.60 ,      59754 ,  11004
02/12/24 ,   99.70 ,  100.31 ,  101.87 ,   99.51 ,  101.34 ,     149752 ,  10704
03/12/24 ,   98.59 ,   98.92 ,  100.03 ,   98.34 ,   99.70 ,      60750 ,   9941
04/12/24 ,   97.38 ,   98.15 ,   99.59 ,   97.23 ,   98.88 ,      69711 ,  12200
05/12/24 ,   96.17 ,   96.63 ,   98.38 ,   94.91 ,   97.38 ,      97466 ,  15523
06/12/24 ,   99.51 ,   98.41 ,   99.95 ,   96.17 ,   96.17 ,     112080 ,  18403
09/12/24 ,   99.11 ,   99.16 ,  100.03 ,   98.26 ,   99.46 ,      70007 ,  11541
10/12/24 ,   97.68 ,   98.01 ,   99.11 ,   97.48 ,   99.11 ,      41834 ,   8342
11/12/24 ,   97.69 ,   97.67 ,   98.76 ,   96.95 ,   97.68 ,      44830 ,   6808
12/12/24 ,   96.45 ,   96.99 ,   99.25 ,   96.16 ,   97.65 ,      87590 ,  16678
13/12/24 ,   97.37 ,   97.72 ,   99.15 ,   96.45 ,   96.45 ,      69287 ,  11835
16/12/24 ,   96.73 ,   96.99 ,   97.62 ,   96.51 ,   97.09 ,      80061 ,  13711
17/12/24 ,   95.74 ,   95.97 ,   97.37 ,   95.62 ,   96.74 ,      78392 ,  15761
18/12/24 ,   95.35 ,   95.66 ,   96.19 ,   95.28 ,   95.74 ,      55100 ,  10245
19/12/24 ,   94.98 ,   95.04 ,   95.44 ,   94.29 ,   95.35 ,      73452 ,  12856
20/12/24 ,   99.46 ,   98.73 ,  100.02 ,   95.28 ,   95.28 ,     347506 ,  17357
23/12/24 ,  100.99 ,  100.83 ,  101.70 ,   99.26 ,   99.41 ,      86412 ,  11919
26/12/24 ,  102.66 ,  102.28 ,  102.70 ,  101.16 ,  101.34 ,      53699 ,   9486
27/12/24 ,  103.45 ,  104.07 ,  104.85 ,  102.51 ,  103.17 ,      62775 ,   9145
30/12/24 ,  103.47 ,  104.07 ,  104.85 ,  103.11 ,  103.75 ,      53458 ,  10847
02/01/25 ,  104.02 ,  103.55 ,  104.40 ,  102.85 ,  104.33 ,      32061 ,   6627
03/01/25 ,  103.73 ,  104.00 ,  104.76 ,  103.37 ,  104.02 ,      37949 ,   8779
06/01/25 ,  104.25 ,  104.09 ,  104.75 ,  103.50 ,  103.73 ,      38430 ,   8022
07/01/25 ,  103.44 ,  103.71 ,  104.62 ,  103.20 ,  104.26 ,      33337 ,   6526
08/01/25 ,  101.17 ,  102.62 ,  103.65 ,  101.17 ,  103.53 ,      42535 ,   8844
09/01/25 ,  101.78 ,  101.62 ,  102.49 ,  101.01 ,  101.31 ,      30674 ,   7248
10/01/25 ,  101.57 ,  101.84 ,  102.22 ,  101.47 ,  101.78 ,      25641 ,   6878
13/01/25 ,  102.10 ,  101.52 ,  102.25 ,  101.11 ,  101.73 ,      40145 ,   9266
14/01/25 ,  101.26 ,  101.61 ,  102.09 ,  101.21 ,  102.09 ,      31333 ,   8233
15/01/25 ,  102.57 ,  102.12 ,  102.57 ,  101.39 ,  101.39 ,      38134 ,   9769
16/01/25 ,  102.54 ,  102.35 ,  103.32 ,  101.85 ,  102.57 ,      34672 ,  11797
17/01/25 ,  101.65 ,  101.39 ,  101.92 ,  100.24 ,  101.84 ,      63857 ,  12132
20/01/25 ,  100.78 ,  100.94 ,  101.66 ,  100.51 ,  101.65 ,      41333 ,  10306
21/01/25 ,  100.77 ,  100.67 ,  101.10 ,  100.50 ,  100.77 ,      30247 ,   7427
22/01/25 ,  100.77 ,  100.81 ,  101.20 ,  100.61 ,  100.77 ,      30707 ,   7220
23/01/25 ,  100.61 ,  100.67 ,  101.02 ,  100.37 ,  100.78 ,      30108 ,  10353
24/01/25 ,  101.46 ,  100.86 ,  101.46 ,  100.39 ,  100.67 ,      38613 ,   9905
27/01/25 ,  100.63 ,  100.35 ,  101.37 ,   99.88 ,  101.37 ,      41294 ,  11468
28/01/25 ,  100.07 ,   99.56 ,  101.30 ,   99.12 ,  100.58 ,      51457 ,  14900
29/01/25 ,   99.22 ,   99.66 ,  100.26 ,   99.18 ,  100.07 ,      39388 ,  11395
30/01/25 ,   99.35 ,   99.38 ,   99.77 ,   99.16 ,   99.60 ,      46806 ,   9959
31/01/25 ,   99.48 ,   99.75 ,  100.84 ,   99.09 ,   99.60 ,      55765 ,  14232
03/02/25 ,   99.89 ,  100.28 ,  101.28 ,   99.52 ,   99.52 ,      38475 ,   8454
04/02/25 ,  100.42 ,  100.34 ,  101.06 ,   99.61 ,   99.89 ,      41049 ,   9148
05/02/25 ,  100.16 ,  100.12 ,  101.03 ,   99.53 ,  100.42 ,      39316 ,   9394
06/02/25 ,  100.42 ,  100.10 ,  101.67 ,   99.75 ,  100.66 ,      34700 ,  10932
07/02/25 ,  100.32 ,  100.17 ,  100.69 ,   99.79 ,  100.68 ,      35348 ,  12456
10/02/25 ,   99.47 ,   99.60 ,  100.32 ,   99.42 ,  100.32 ,      47671 ,  13467
11/02/25 ,   99.75 ,   99.23 ,  100.32 ,   98.98 ,   99.48 ,      45463 ,  13473
12/02/25 ,   99.16 ,   99.25 ,  100.05 ,   98.96 ,   99.75 ,      39544 ,   7984
13/02/25 ,   99.06 ,   98.95 ,   99.60 ,   98.70 ,   99.16 ,      49213 ,   9393
14/02/25 ,  100.35 ,   99.77 ,  100.66 ,   99.01 ,   99.06 ,      45319 ,  13040
17/02/25 ,  102.77 ,  100.86 ,  102.77 ,   99.93 ,  100.42 ,      52483 ,  14240
18/02/25 ,  104.26 ,  102.29 ,  104.48 ,  101.01 ,  102.29 ,      62830 ,  16676
19/02/25 ,  102.42 ,  102.83 ,  104.14 ,  101.95 ,  103.39 ,      46332 ,  13547
20/02/25 ,  101.39 ,  101.65 ,  102.59 ,  101.24 ,  102.59 ,      52654 ,  15791
21/02/25 ,  103.38 ,  102.21 ,  103.38 ,  101.23 ,  101.44 ,      41156 ,  11953
24/02/25 ,  103.32 ,  103.04 ,  104.17 ,  102.59 ,  103.29 ,      47599 ,   9942
25/02/25 ,  103.58 ,  103.59 ,  105.16 ,  102.58 ,  102.67 ,      41669 ,  14145
26/02/25 ,  102.92 ,  103.45 ,  105.16 ,  102.58 ,  104.64 ,      36183 ,   9302
27/02/25 ,  103.30 ,  103.33 ,  104.27 ,  102.92 ,  102.92 ,      36000 ,   8724
28/02/25 ,  103.09 ,  103.40 ,  104.01 ,  102.75 ,  103.30 ,      42979 ,   9370
05/03/25 ,  103.59 ,  103.60 ,  104.47 ,  103.09 ,  103.09 ,      29764 ,   5859
06/03/25 ,  103.84 ,  104.01 ,  104.68 ,  103.31 ,  104.64 ,      44459 ,   8676
07/03/25 ,  104.28 ,  104.08 ,  105.55 ,  103.69 ,  104.30 ,      48987 ,   8624
10/03/25 ,  104.43 ,  104.35 ,  104.88 ,  104.02 ,  104.88 ,      34969 ,   6011
11/03/25 ,  104.19 ,  104.58 ,  104.88 ,  104.19 ,  104.43 ,      35519 ,   8609
12/03/25 ,  103.92 ,  104.09 ,  104.47 ,  103.74 ,  104.19 ,      29282 ,   5538
13/03/25 ,  104.19 ,  104.09 ,  105.19 ,  103.78 ,  104.23 ,      28997 ,   6981
14/03/25 ,  104.65 ,  104.30 ,  104.65 ,  103.99 ,  104.02 ,      32858 ,   9490
17/03/25 ,  105.44 ,  105.69 ,  106.74 ,  104.67 ,  104.71 ,      48232 ,   7532
18/03/25 ,  105.91 ,  105.90 ,  106.55 ,  105.46 ,  105.46 ,      45113 ,   9547
19/03/25 ,  106.36 ,  106.32 ,  106.59 ,  106.00 ,  106.45 ,      35360 ,   7236
20/03/25 ,  106.22 ,  106.01 ,  106.22 ,  105.46 ,  106.00 ,      74502 ,  12996
21/03/25 ,  104.10 ,  105.36 ,  107.81 ,  104.10 ,  106.22 ,     183734 ,  17987
24/03/25 ,  106.10 ,  105.87 ,  106.36 ,  104.68 ,  104.96 ,      93566 ,  13012
25/03/25 ,  106.23 ,  106.67 ,  107.26 ,  106.00 ,  106.36 ,      51140 ,   7655
26/03/25 ,  106.47 ,  106.77 ,  107.17 ,  106.45 ,  107.11 ,      26477 ,   4339
27/03/25 ,  107.11 ,  107.07 ,  107.42 ,  106.65 ,  106.65 ,      37319 ,   7557
28/03/25 ,  107.49 ,  107.41 ,  107.82 ,  107.02 ,  107.19 ,      33357 ,   6795
31/03/25 ,  108.51 ,  108.75 ,  109.42 ,  107.82 ,  107.83 ,      36301 ,   5761
01/04/25 ,  109.28 ,  109.27 ,  109.84 ,  108.62 ,  109.17 ,      25746 ,   4687
02/04/25 ,  109.51 ,  109.01 ,  109.98 ,  108.54 ,  109.28 ,      29338 ,   6469
03/04/25 ,  109.75 ,  109.43 ,  109.98 ,  108.21 ,  109.51 ,      53793 ,   8366
04/04/25 ,  108.18 ,  108.64 ,  109.98 ,  107.78 ,  109.98 ,      36872 ,   7293
07/04/25 ,  107.15 ,  106.94 ,  108.11 ,  105.97 ,  108.11 ,      39528 ,   5127
08/04/25 ,  105.81 ,  106.38 ,  107.61 ,  105.43 ,  107.25 ,      31384 ,   7139
09/04/25 ,  105.28 ,  105.13 ,  105.81 ,  104.85 ,  104.98 ,      37325 ,   4034
10/04/25 ,  105.35 ,  105.35 ,  106.06 ,  104.85 ,  105.90 ,      33157 ,   9412
11/04/25 ,  104.97 ,  105.15 ,  105.60 ,  104.87 ,  105.33 ,      33780 ,   4659
14/04/25 ,  105.70 ,  105.90 ,  106.58 ,  105.32 ,  105.35 ,      37442 ,   5651
15/04/25 ,  106.68 ,  106.45 ,  106.80 ,  106.07 ,  106.26 ,      46439 ,   8697
16/04/25 ,  106.94 ,  107.01 ,  107.33 ,  106.68 ,  106.80 ,      28101 ,   4185
17/04/25 ,  108.99 ,  108.20 ,  109.26 ,  106.92 ,  107.56 ,      39950 ,   7807
22/04/25 ,  109.94 ,  109.71 ,  109.98 ,  108.73 ,  109.03 ,      34918 ,   6973
23/04/25 ,  110.78 ,  110.46 ,  112.35 ,  109.38 ,  109.98 ,      40049 ,   5908
24/04/25 ,  111.09 ,  111.36 ,  112.15 ,  110.54 ,  111.17 ,      26545 ,   3878
25/04/25 ,  112.72 ,  112.92 ,  113.81 ,  111.10 ,  111.10 ,      45485 ,   4535
28/04/25 ,  111.66 ,  112.87 ,  113.55 ,  111.66 ,  112.64 ,      34197 ,   6876
29/04/25 ,  111.39 ,  112.69 ,  114.48 ,  110.91 ,  111.66 ,      51018 ,  12792
30/04/25 ,  112.42 ,  112.08 ,  113.86 ,  111.03 ,  111.42 ,      39454 ,   6230
02/05/25 ,  112.09 ,  112.16 ,  114.39 ,  111.49 ,  113.19 ,      27791 ,   6276
05/05/25 ,  110.53 ,  110.96 ,  112.72 ,  110.36 ,  112.15 ,      43680 ,   9277
06/05/25 ,  109.80 ,  109.93 ,  111.25 ,  109.34 ,  110.53 ,      36885 ,   6811
07/05/25 ,  111.19 ,  109.99 ,  112.19 ,  109.25 ,  110.12 ,      34515 ,   9312
08/05/25 ,  109.53 ,  109.93 ,  111.24 ,  109.44 ,  111.19 ,      34607 ,   8414
09/05/25 ,  111.35 ,  111.09 ,  112.39 ,  109.93 ,  109.94 ,      33944 ,   6965
12/05/25 ,  112.70 ,  112.03 ,  112.85 ,  110.36 ,  111.35 ,      37180 ,   7340
13/05/25 ,  113.42 ,  112.98 ,  113.82 ,  111.75 ,  111.75 ,      19850 ,   4624
14/05/25 ,  114.09 ,  114.24 ,  114.71 ,  113.15 ,  113.42 ,      23979 ,   4453
15/05/25 ,  115.06 ,  115.03 ,  115.86 ,  113.85 ,  114.10 ,      32891 ,   6315
16/05/25 ,  115.85 ,  115.57 ,  115.86 ,  115.04 ,  115.05 ,      45453 ,   4686
19/05/25 ,  114.94 ,  115.27 ,  115.85 ,  114.86 ,  115.84 ,      30037 ,   5172
20/05/25 ,  114.94 ,  114.95 ,  115.49 ,  114.67 ,  115.23 ,      22819 ,   4560
21/05/25 ,  114.93 ,  114.73 ,  115.08 ,  114.14 ,  114.94 ,      26245 ,   3812
22/05/25 ,  114.92 ,  114.83 ,  114.94 ,  114.46 ,  114.93 ,      22297 ,   3047
23/05/25 ,  114.89 ,  114.76 ,  114.94 ,  114.43 ,  114.94 ,      34376 ,   7709
26/05/25 ,  113.39 ,  113.73 ,  114.87 ,  113.34 ,  114.46 ,      32827 ,   6498
27/05/25 ,  113.66 ,  113.39 ,  113.85 ,  112.66 ,  113.57 ,      26790 ,   5100
28/05/25 ,  113.68 ,  113.74 ,  114.14 ,  113.25 ,  113.65 ,      34130 ,   5654
29/05/25 ,  112.69 ,  113.14 ,  114.12 ,  112.66 ,  113.68 ,      25090 ,   5581
30/05/25 ,  112.64 ,  112.55 ,  113.48 ,  112.13 ,  112.89 ,      35873 ,   6920
02/06/25 ,  112.59 ,  112.62 ,  113.58 ,  111.87 ,  113.50 ,      28281 ,   7145
03/06/25 ,  112.65 ,  113.30 ,  113.94 ,  112.38 ,  112.51 ,      33575 ,   6963
04/06/25 ,  113.38 ,  113.30 ,  113.70 ,  112.80 ,  112.80 ,      24428 ,   4877
05/06/25 ,  115.28 ,  115.08 ,  115.83 ,  113.41 ,  113.59 ,      48072 ,   8733
06/06/25 ,  115.64 ,  115.18 ,  115.66 ,  114.51 ,  115.28 ,      25653 ,   5807
09/06/25 ,  115.07 ,  114.75 ,  115.81 ,  113.40 ,  115.81 ,      39696 ,   8313
10/06/25 ,  115.08 ,  115.12 ,  115.73 ,  113.84 ,  114.88 ,      34555 ,   6590
11/06/25 ,  115.43 ,  115.37 ,  115.65 ,  114.90 ,  115.08 ,      25374 ,   7483
12/06/25 ,  115.41 ,  114.57 ,  115.44 ,  113.82 ,  115.08 ,      27193 ,   4755
13/06/25 ,  115.04 ,  115.06 ,  115.59 ,  114.57 ,  114.88 ,      31646 ,   6694
16/06/25 ,  115.57 ,  115.41 ,  115.73 ,  114.96 ,  115.04 ,      32181 ,   8136
17/06/25 ,  115.26 ,  115.36 ,  115.70 ,  114.92 ,  115.70 ,      26135 ,   6289
18/06/25 ,  114.90 ,  115.05 ,  115.71 ,  113.88 ,  115.71 ,      38652 ,   4889
20/06/25 ,  114.86 ,  115.41 ,  115.82 ,  114.86 ,  114.96 ,      28961 ,   7210
23/06/25 ,  115.34 ,  115.16 ,  115.68 ,  114.64 ,  114.86 ,      27276 ,   8795
24/06/25 ,  115.56 ,  115.56 ,  115.76 ,  115.18 ,  115.34 ,      25051 ,   5442
25/06/25 ,  115.58 ,  115.55 ,  115.62 ,  115.35 ,  115.61 ,      23101 ,   6518
26/06/25 ,  115.67 ,  115.57 ,  115.68 ,  115.36 ,  115.53 ,      19484 ,   3100
27/06/25 ,  115.56 ,  115.76 ,  115.82 ,  115.56 ,  115.72 ,      35060 ,   4955
30/06/25 ,  115.63 ,  115.78 ,  115.82 ,  115.49 ,  115.74 ,      36638 ,   6514
01/07/25 ,  116.41 ,  115.63 ,  116.98 ,  114.71 ,  115.92 ,      38159 ,   9129
02/07/25 ,  116.74 ,  116.36 ,  116.87 ,  115.19 ,  116.85 ,      34797 ,  11546
03/07/25 ,  117.23 ,  116.85 ,  117.23 ,  116.36 ,  116.74 ,      14814 ,   3329
04/07/25 ,  116.50 ,  117.19 ,  117.53 ,  116.50 ,  117.23 ,      45901 ,   5526
07/07/25 ,  117.21 ,  116.88 ,  117.26 ,  115.95 ,  117.17 ,      29325 ,   5512
08/07/25 ,  117.26 ,  117.11 ,  117.26 ,  116.68 ,  117.12 ,      35982 ,   4931
09/07/25 ,  117.25 ,  116.99 ,  117.26 ,  116.61 ,  117.23 ,      26634 ,   4359
10/07/25 ,  117.17 ,  116.85 ,  117.24 ,  116.41 ,  117.05 ,      18326 ,   3010
11/07/25 ,  117.26 ,  117.00 ,  117.26 ,  116.41 ,  117.18 ,      23460 ,   2627
14/07/25 ,  117.26 ,  117.19 ,  117.72 ,  116.84 ,  117.25 ,      32329 ,   6217
15/07/25 ,  117.19 ,  117.18 ,  117.25 ,  117.01 ,  117.22 ,      19866 ,   3430
16/07/25 ,  117.04 ,  117.12 ,  117.22 ,  116.94 ,  117.22 ,      18398 ,   3599
17/07/25 ,  117.26 ,  117.16 ,  117.26 ,  116.96 ,  117.15 ,      17994 ,   3216
18/07/25 ,  117.00 ,  116.84 ,  117.26 ,  116.15 ,  117.25 ,      31791 ,   5770
21/07/25 ,  115.86 ,  116.46 ,  117.17 ,  115.86 ,  117.00 ,      29562 ,   6301
22/07/25 ,  116.29 ,  116.03 ,  116.40 ,  115.79 ,  116.31 ,      21332 ,   4508
23/07/25 ,  115.02 ,  115.57 ,  116.67 ,  114.74 ,  116.23 ,      27356 ,   6988
24/07/25 ,  116.58 ,  116.30 ,  117.26 ,  115.24 ,  116.06 ,      25043 ,   4859
25/07/25 ,  117.08 ,  116.91 ,  117.20 ,  116.25 ,  116.79 ,      14795 ,   3339
28/07/25 ,  116.73 ,  116.67 ,  117.08 ,  116.32 ,  117.08 ,      18765 ,   2912
29/07/25 ,  117.07 ,  116.50 ,  117.07 ,  116.09 ,  116.32 ,      25568 ,   7599
30/07/25 ,  116.31 ,  116.20 ,  117.03 ,  115.76 ,  117.03 ,      23624 ,   4746
31/07/25 ,  116.31 ,  116.25 ,  117.16 ,  115.33 ,  116.83 ,      24512 ,   4729
01/08/25 ,  116.50 ,  116.88 ,  117.78 ,  115.82 ,  117.13 ,      26412 ,   8126
04/08/25 ,  116.43 ,  116.87 ,  117.63 ,  115.89 ,  116.50 ,      35230 ,   6711
05/08/25 ,  115.70 ,  116.55 ,  117.21 ,  115.70 ,  116.43 ,      27440 ,   7609
06/08/25 ,  115.69 ,  115.96 ,  117.19 ,  115.34 ,  115.92 ,      18177 ,   3898
07/08/25 ,  115.04 ,  115.60 ,  116.25 ,  115.04 ,  115.72 ,      27483 ,   5403
08/08/25 ,  115.56 ,  115.76 ,  116.92 ,  115.13 ,  115.34 ,      32613 ,   8390
11/08/25 ,  115.20 ,  115.45 ,  116.16 ,  114.87 ,  115.79 ,      22924 ,   5128
12/08/25 ,  115.31 ,  115.01 ,  115.56 ,  114.39 ,  115.28 ,      25926 ,   5859
13/08/25 ,  114.28 ,  114.46 ,  115.32 ,  113.43 ,  115.31 ,      32842 ,   8941
14/08/25 ,  115.46 ,  115.04 ,  115.69 ,  114.22 ,  114.57 ,      25918 ,   6200
15/08/25 ,  114.82 ,  115.17 ,  116.73 ,  114.19 ,  115.80 ,      39387 ,   7337
18/08/25 ,  116.13 ,  115.27 ,  116.14 ,  114.64 ,  114.88 ,      27876 ,   5567
19/08/25 ,  115.51 ,  115.62 ,  116.26 ,  115.32 ,  116.26 ,      18666 ,   4667
20/08/25 ,  115.69 ,  115.84 ,  116.13 ,  115.33 ,  115.52 ,      21162 ,   4950
21/08/25 ,  115.65 ,  115.72 ,  116.05 ,  115.13 ,  115.43 ,      21257 ,   5715
22/08/25 ,  115.80 ,  115.75 ,  116.18 ,  115.35 ,  115.65 ,      19365 ,   3445
25/08/25 ,  115.95 ,  115.97 ,  116.26 ,  115.49 ,  115.80 ,      22869 ,   3729
26/08/25 ,  117.68 ,  117.01 ,  117.68 ,  116.03 ,  116.03 ,      23954 ,   4470
27/08/25 ,  117.96 ,  117.77 ,  118.07 ,  117.26 ,  117.72 ,      24882 ,   3596
28/08/25 ,  118.15 ,  118.02 ,  118.15 ,  117.52 ,  117.96 ,      18219 ,   2795
29/08/25 ,  118.15 ,  118.11 ,  118.20 ,  117.62 ,  118.14 ,      40860 ,   3949
01/09/25 ,  119.05 ,  119.03 ,  119.88 ,  118.20 ,  118.20 ,      59582 ,   9437
02/09/25 ,  118.56 ,  118.47 ,  118.96 ,  118.11 ,  118.74 ,      24353 ,   7528
03/09/25 ,  117.94 ,  118.32 ,  118.85 ,  117.82 ,  118.56 ,      39964 ,  11289
04/09/25 ,  117.95 ,  117.73 ,  118.78 ,  117.38 ,  117.94 ,      28436 ,   5721
05/09/25 ,  118.77 ,  118.32 ,  118.85 ,  117.65 ,  117.94 ,      33299 ,   8218
08/09/25 ,  118.69 ,  118.62 ,  119.05 ,  117.67 ,  118.86 ,      39911 ,   4905
09/09/25 ,  118.23 ,  117.94 ,  118.69 ,  117.62 ,  118.69 ,      48119 ,   5817
10/09/25 ,  118.02 ,  118.13 ,  118.51 ,  117.92 ,  118.23 ,      22971 ,   6641
11/09/25 ,  118.36 ,  118.43 ,  118.77 ,  118.10 ,  118.10 ,      25838 ,   5164
12/09/25 ,  118.56 ,  118.44 ,  118.78 ,  118.11 ,  118.47 ,      40021 ,   7695
15/09/25 ,  119.00 ,  118.97 ,  119.32 ,  118.53 ,  118.55 ,      32747 ,   3438
16/09/25 ,  118.85 ,  118.61 ,  119.05 ,  118.09 ,  119.00 ,      48184 ,   8361
17/09/25 ,  118.55 ,  118.97 ,  119.08 ,  118.40 ,  118.99 ,      44713 ,   9654
18/09/25 ,  119.05 ,  118.98 ,  119.05 ,  118.66 ,  119.04 ,      26773 ,   3326
19/09/25 ,  120.29 ,  119.67 ,  120.30 ,  118.84 ,  119.00 ,      52968 ,   5851
22/09/25 ,  120.75 ,  120.42 ,  120.91 ,  119.80 ,  120.25 ,      26607 ,   5095
23/09/25 ,  120.18 ,  120.20 ,  120.74 ,  119.80 ,  120.74 ,      30255 ,   4360
24/09/25 ,  119.96 ,  120.20 ,  120.75 ,  119.81 ,  120.47 ,      36029 ,   4835
25/09/25 ,  119.83 ,  120.31 ,  120.85 ,  119.54 ,  120.76 ,      37944 ,   6961
26/09/25 ,  120.96 ,  120.75 ,  121.28 ,  119.97 ,  120.01 ,      31535 ,   6875
29/09/25 ,  120.91 ,  121.01 ,  121.70 ,  120.49 ,  121.01 ,      31346 ,   5621
30/09/25 ,  120.87 ,  121.07 ,  121.58 ,  120.83 ,  120.91 ,      35666 ,   7410
01/10/25 ,  120.49 ,  120.93 ,  121.51 ,  120.39 ,  120.95 ,      24818 ,   3990
02/10/25 ,  121.56 ,  120.98 ,  121.59 ,  120.72 ,  120.92 ,      26206 ,   7127
03/10/25 ,  121.43 ,  121.35 ,  121.58 ,  120.95 ,  121.44 ,      25915 ,   6273
06/10/25 ,  121.23 ,  121.55 ,  122.45 ,  121.21 ,  121.50 ,      35555 ,   5616
07/10/25 ,  121.03 ,  121.03 ,  121.48 ,  120.74 ,  121.25 ,      33869 ,   8853
08/10/25 ,  121.28 ,  121.24 ,  121.56 ,  120.82 ,  121.39 ,      25957 ,   6455
09/10/25 ,  121.40 ,  120.91 ,  121.49 ,  120.61 ,  121.36 ,      21734 ,   2972
10/10/25 ,  121.21 ,  121.39 ,  121.62 ,  121.01 ,  121.39 ,      25157 ,   6524
13/10/25 ,  121.11 ,  121.10 ,  121.59 ,  120.79 ,  121.21 ,      29822 ,   6195
14/10/25 ,  121.45 ,  121.40 ,  121.71 ,  121.03 ,  121.18 ,      20524 ,   3226
15/10/25 ,  121.59 ,  121.67 ,  121.87 ,  121.40 ,  121.59 ,      27354 ,   5932
16/10/25 ,  121.39 ,  121.46 ,  121.87 ,  121.00 ,  121.71 ,      27903 ,   7009
17/10/25 ,  121.54 ,  121.59 ,  121.80 ,  121.40 ,  121.77 ,      28522 ,   7759
20/10/25 ,  121.00 ,  121.49 ,  121.78 ,  121.00 ,  121.54 ,      30482 ,   5532
21/10/25 ,  121.40 ,  121.39 ,  121.57 ,  121.20 ,  121.31 ,      17294 ,   5031
22/10/25 ,  121.46 ,  121.44 ,  121.75 ,  121.23 ,  121.49 ,      19712 ,   4538
23/10/25 ,  121.19 ,  121.38 ,  121.59 ,  120.92 ,  121.46 ,      22181 ,   4779
24/10/25 ,  121.51 ,  121.53 ,  121.86 ,  121.25 ,  121.37 ,      26862 ,   3716
27/10/25 ,  121.44 ,  121.54 ,  121.71 ,  121.41 ,  121.51 ,      31261 ,   5090
28/10/25 ,  121.50 ,  121.20 ,  121.74 ,  120.92 ,  121.50 ,      51231 ,   5160
29/10/25 ,  121.11 ,  121.05 ,  121.49 ,  120.82 ,  121.49 ,      32068 ,   6027
30/10/25 ,  121.57 ,  121.41 ,  121.59 ,  121.25 ,  121.39 ,      23363 ,   4965
31/10/25 ,  121.36 ,  121.47 ,  121.63 ,  121.14 ,  121.63 ,      32880 ,   6017
03/11/25 ,  121.90 ,  122.03 ,  122.24 ,  121.75 ,  121.97 ,      30151 ,   4882
04/11/25 ,  122.11 ,  121.97 ,  122.39 ,  121.71 ,  121.90 ,      27389 ,   6389
05/11/25 ,  122.14 ,  122.08 ,  122.35 ,  121.93 ,  122.12 ,      25559 ,   5039
06/11/25 ,  122.01 ,  122.17 ,  122.35 ,  122.01 ,  122.14 ,      22230 ,   2617
07/11/25 ,  122.12 ,  122.31 ,  122.55 ,  122.02 ,  122.14 ,      36430 ,   4622
10/11/25 ,  122.12 ,  122.23 ,  122.39 ,  122.02 ,  122.12 ,      26678 ,   4806
11/11/25 ,  122.28 ,  122.35 ,  122.47 ,  122.12 ,  122.12 ,      26215 ,   3794
12/11/25 ,  122.22 ,  122.39 ,  122.55 ,  122.22 ,  122.28 ,      23541 ,   3166
13/11/25 ,  122.02 ,  122.36 ,  122.58 ,  122.02 ,  122.32 ,      22848 ,   3846
14/11/25 ,  122.68 ,  122.46 ,  123.00 ,  122.23 ,  122.45 ,      31858 ,   7477
17/11/25 ,  122.27 ,  122.46 ,  122.85 ,  122.25 ,  122.85 ,      34067 ,   6486
18/11/25 ,  122.32 ,  122.38 ,  122.52 ,  122.27 ,  122.28 ,      21256 ,   4828
19/11/25 ,  122.40 ,  122.53 ,  122.99 ,  122.33 ,  122.36 ,      32289 ,   6209
21/11/25 ,  123.23 ,  122.57 ,  123.27 ,  122.32 ,  122.40 ,      35287 ,   8483
24/11/25 ,  122.38 ,  122.58 ,  123.19 ,  122.33 ,  123.19 ,      39578 ,   6202
25/11/25 ,  122.73 ,  122.68 ,  123.03 ,  122.39 ,  122.46 ,      73583 ,   8808
26/11/25 ,  122.44 ,  122.49 ,  123.01 ,  122.29 ,  122.88 ,      37259 ,   5585
27/11/25 ,  122.60 ,  122.51 ,  122.79 ,  122.28 ,  122.54 ,      30761 ,   4695
28/11/25 ,  122.78 ,  122.70 ,  123.23 ,  122.59 ,  122.73 ,      44545 ,  12551
01/12/25 ,  123.42 ,  123.32 ,  123.51 ,  122.77 ,  123.49 ,      34936 ,   6946
02/12/25 ,  123.66 ,  123.36 ,  123.66 ,  123.23 ,  123.31 ,      35738 ,   7567
03/12/25 ,  123.33 ,  123.46 ,  123.66 ,  123.23 ,  123.65 ,      31518 ,   5368
04/12/25 ,  123.31 ,  123.47 ,  123.66 ,  123.31 ,  123.41 ,      29041 ,   4789
05/12/25 ,  123.46 ,  123.83 ,  124.58 ,  123.41 ,  123.41 ,      73024 ,   4562
08/12/25 ,  123.32 ,  123.67 ,  124.23 ,  123.32 ,  123.83 ,      37108 ,   9731
09/12/25 ,  123.51 ,  123.70 ,  124.33 ,  123.41 ,  123.53 ,      41134 ,   5649
10/12/25 ,  123.86 ,  123.82 ,  124.20 ,  123.51 ,  123.51 ,      24186 ,   3987
11/12/25 ,  123.86 ,  123.97 ,  124.51 ,  123.68 ,  123.91 ,      29249 ,   3356
12/12/25 ,  123.71 ,  123.89 ,  124.67 ,  123.58 ,  123.86 ,      42953 ,   8364
15/12/25 ,  124.19 ,  124.24 ,  124.66 ,  123.71 ,  124.20 ,      44058 ,   7552
16/12/25 ,  123.68 ,  123.79 ,  124.44 ,  123.68 ,  124.19 ,      46245 ,   7904
17/12/25 ,  123.41 ,  123.68 ,  123.93 ,  123.37 ,  123.68 ,      33061 ,   7677
18/12/25 ,  122.56 ,  123.12 ,  123.86 ,  122.56 ,  123.86 ,      54077 ,   8136
19/12/25 ,  122.05 ,  122.81 ,  123.69 ,  122.05 ,  122.93 ,      81064 ,  10298
22/12/25 ,  123.18 ,  122.95 ,  123.23 ,  122.58 ,  122.94 ,      53363 ,  10899
23/12/25 ,  123.23 ,  123.28 ,  123.52 ,  123.06 ,  123.22 ,      65062 ,   8081
26/12/25 ,  122.95 ,  123.53 ,  123.85 ,  122.84 ,  123.61 ,      75191 ,  10823
29/12/25 ,  123.12 ,  123.19 ,  123.48 ,  122.90 ,  123.24 ,      51893 ,   7482
30/12/25 ,  122.85 ,  123.24 ,  123.50 ,  122.77 ,  123.50 ,      48606 ,   7278
02/01/26 ,  123.59 ,  123.45 ,  124.27 ,  122.69 ,  123.98 ,      61884 ,   8358
05/01/26 ,  123.99 ,  124.07 ,  124.21 ,  123.86 ,  124.01 ,      38038 ,   4973
06/01/26 ,  124.16 ,  124.18 ,  124.59 ,  123.99 ,  124.21 ,      46210 ,   8639
07/01/26 ,  123.97 ,  124.07 ,  124.27 ,  123.85 ,  124.16 ,      37532 ,   9362
08/01/26 ,  124.21 ,  124.15 ,  124.27 ,  124.07 ,  124.11 ,      28394 ,   6139
09/01/26 ,  124.18 ,  124.19 ,  124.43 ,  124.09 ,  124.36 ,      31443 ,   6933
12/01/26 ,  123.51 ,  124.03 ,  124.45 ,  123.36 ,  124.45 ,      43470 ,   5493
13/01/26 ,  123.86 ,  123.97 ,  124.36 ,  123.18 ,  123.85 ,      46093 ,   7607
14/01/26 ,  124.36 ,  124.08 ,  124.60 ,  123.88 ,  124.35 ,      38072 ,   5636
15/01/26 ,  125.84 ,  124.60 ,  125.96 ,  123.97 ,  124.44 ,      78812 ,  12745
16/01/26 ,  126.12 ,  126.16 ,  126.52 ,  125.55 ,  125.84 ,      39709 ,   8137
19/01/26 ,  125.93 ,  126.34 ,  126.61 ,  125.93 ,  126.42 ,      30914 ,   6383
20/01/26 ,  126.64 ,  126.53 ,  127.06 ,  125.81 ,  125.90 ,      35116 ,   7285
21/01/26 ,  126.73 ,  126.95 ,  127.60 ,  126.32 ,  126.72 ,      33867 ,   4499
22/01/26 ,  128.10 ,  127.91 ,  128.50 ,  126.88 ,  126.97 ,      35707 ,   4726
23/01/26 ,  130.09 ,  129.40 ,  130.29 ,  128.23 ,  128.23 ,      42409 ,   7462
26/01/26 ,  127.40 ,  127.75 ,  128.59 ,  127.13 ,  128.59 ,      74555 ,   6887
27/01/26 ,  126.07 ,  126.76 ,  127.74 ,  126.03 ,  127.51 ,      60020 ,   6961
28/01/26 ,  126.62 ,  125.87 ,  126.62 ,  125.57 ,  126.46 ,      72521 ,   8318
29/01/26 ,  125.73 ,  125.53 ,  126.72 ,  125.24 ,  126.68 ,      61683 ,  10746
30/01/26 ,  127.16 ,  126.98 ,  127.36 ,  125.83 ,  126.12 ,      50287 ,   8069
02/02/26 ,  125.33 ,  125.36 ,  127.07 ,  124.78 ,  127.07 ,      95402 ,  10301
03/02/26 ,  125.33 ,  124.71 ,  125.67 ,  124.25 ,  125.33 ,      82551 ,  12261
04/02/26 ,  124.88 ,  125.44 ,  125.77 ,  124.52 ,  125.48 ,      43621 ,   8831
05/02/26 ,  125.23 ,  125.03 ,  125.44 ,  124.60 ,  124.88 ,      39903 ,   7227
06/02/26 ,  126.07 ,  125.37 ,  127.04 ,  124.98 ,  125.48 ,      45239 ,  10082
09/02/26 ,  125.64 ,  125.23 ,  126.23 ,  124.67 ,  126.21 ,      54117 ,   9878
10/02/26 ,  125.03 ,  125.24 ,  125.67 ,  124.93 ,  125.64 ,      37478 ,   6180
11/02/26 ,  125.08 ,  125.06 ,  125.36 ,  124.67 ,  125.03 ,      56706 ,   8454
12/02/26 ,  124.73 ,  124.95 ,  125.43 ,  124.53 ,  125.43 ,      45817 ,   7443
13/02/26 ,  125.09 ,  124.84 ,  125.27 ,  124.53 ,  124.73 ,      67186 ,  14157
18/02/26 ,  125.15 ,  125.38 ,  125.72 ,  125.09 ,  125.09 ,      35522 ,   4681
19/02/26 ,  125.74 ,  125.36 ,  126.86 ,  124.59 ,  125.16 ,      51615 ,  13546
20/02/26 ,  125.58 ,  125.34 ,  126.56 ,  125.00 ,  126.05 ,      60189 ,  12253
23/02/26 ,  125.67 ,  125.90 ,  126.22 ,  125.59 ,  126.11 ,      37683 ,   6127
24/02/26 ,  126.85 ,  126.62 ,  127.17 ,  125.67 ,  125.67 ,      32622 ,   4817
25/02/26 ,  128.19 ,  128.26 ,  128.72 ,  126.87 ,  127.06 ,      48332 ,   4379
26/02/26 ,  129.34 ,  128.95 ,  129.35 ,  128.16 ,  128.19 ,      41462 ,   3673
27/02/26 ,  130.14 ,  129.85 ,  130.54 ,  129.17 ,  129.34 ,      48543 ,   4770
02/03/26 ,  129.53 ,  128.47 ,  130.67 ,  126.33 ,  130.31 ,      69084 ,  12784
03/03/26 ,  126.88 ,  127.27 ,  129.81 ,  126.39 ,  129.63 ,      73794 ,  13435
04/03/26 ,  127.98 ,  127.51 ,  127.98 ,  126.59 ,  127.10 ,      37650 ,   6462
05/03/26 ,  128.90 ,  128.27 ,  128.90 ,  127.86 ,  127.98 ,      27089 ,   6199
06/03/26 ,  129.83 ,  129.54 ,  130.42 ,  128.42 ,  128.87 ,      34235 ,   6134