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

23/09/19 ,  102.36 ,  102.36 ,  102.36 ,  102.36 ,  102.36 ,      17231 ,     18
24/09/19 ,  102.57 ,  102.57 ,  102.57 ,  102.57 ,  102.57 ,      17531 ,     31
25/09/19 ,  102.97 ,  102.94 ,  102.99 ,  102.66 ,  102.66 ,      20487 ,     15
26/09/19 ,  103.51 ,  103.44 ,  103.51 ,  103.23 ,  103.23 ,      14396 ,     14
27/09/19 ,  103.80 ,  103.66 ,  103.80 ,  103.55 ,  103.80 ,      21493 ,     28
30/09/19 ,  102.98 ,  103.81 ,  104.49 ,  102.98 ,  104.49 ,      35321 ,     54
01/10/19 ,  102.82 ,  103.38 ,  103.87 ,  102.82 ,  103.60 ,       4803 ,     18
02/10/19 ,  103.81 ,  103.80 ,  103.81 ,  103.65 ,  103.80 ,       6699 ,      9
03/10/19 ,  103.89 ,  103.87 ,  103.89 ,  103.62 ,  103.62 ,       2468 ,      5
04/10/19 ,  103.29 ,  103.93 ,  104.44 ,  103.29 ,  104.35 ,      39645 ,     30
07/10/19 ,  104.08 ,  104.22 ,  104.23 ,  104.08 ,  104.23 ,      11303 ,      6
08/10/19 ,  103.04 ,  103.69 ,  104.24 ,  103.04 ,  104.08 ,       7715 ,     25
09/10/19 ,  104.33 ,  104.27 ,  104.33 ,  104.20 ,  104.20 ,       4720 ,     10
10/10/19 ,  104.41 ,  104.38 ,  104.41 ,  104.22 ,  104.22 ,       3118 ,      6
11/10/19 ,  105.94 ,  105.73 ,  105.94 ,  105.12 ,  105.12 ,       1840 ,      4
14/10/19 ,  103.76 ,  103.77 ,  106.09 ,  103.76 ,  106.09 ,     585026 ,     25
16/10/19 ,  104.78 ,  104.77 ,  104.78 ,  104.77 ,  104.77 ,      16030 ,      7
17/10/19 ,  106.09 ,  105.94 ,  106.09 ,  105.77 ,  105.77 ,       6184 ,      8
18/10/19 ,  106.04 ,  105.59 ,  106.04 ,  104.94 ,  106.04 ,       7790 ,     16
21/10/19 ,  105.01 ,  105.13 ,  106.21 ,  105.01 ,  106.21 ,      21465 ,     17
22/10/19 ,  105.23 ,  105.17 ,  105.34 ,  104.89 ,  104.89 ,      58887 ,      9
23/10/19 ,  105.35 ,  105.51 ,  106.81 ,  105.30 ,  106.81 ,       4096 ,     10
24/10/19 ,  105.45 ,  105.78 ,  105.91 ,  105.45 ,  105.91 ,       8291 ,     13
25/10/19 ,  105.89 ,  105.80 ,  105.89 ,  105.73 ,  105.73 ,       9156 ,     19
28/10/19 ,  106.46 ,  106.38 ,  106.46 ,  106.38 ,  106.38 ,      59273 ,      9
29/10/19 ,  106.12 ,  106.12 ,  106.61 ,  106.12 ,  106.61 ,       4480 ,     24
30/10/19 ,  106.46 ,  106.23 ,  106.46 ,  106.05 ,  106.28 ,       5269 ,     15
31/10/19 ,  107.25 ,  107.32 ,  107.35 ,  107.09 ,  107.35 ,       6470 ,     16
01/11/19 ,  107.58 ,  107.04 ,  107.58 ,  106.81 ,  107.42 ,      13211 ,     21
04/11/19 ,  107.68 ,  107.87 ,  107.96 ,  107.68 ,  107.96 ,      25620 ,     15
05/11/19 ,  107.67 ,  107.64 ,  107.67 ,  107.52 ,  107.52 ,       4682 ,     13
06/11/19 ,  107.20 ,  107.43 ,  107.68 ,  107.20 ,  107.68 ,      12596 ,     19
07/11/19 ,  106.02 ,  106.71 ,  107.20 ,  106.02 ,  107.20 ,        608 ,      6
08/11/19 ,  105.55 ,  105.89 ,  106.02 ,  105.55 ,  105.55 ,       5820 ,     19
11/11/19 ,  105.30 ,  105.25 ,  105.36 ,  105.18 ,  105.19 ,        386 ,      7
12/11/19 ,  104.53 ,  105.39 ,  105.49 ,  104.53 ,  105.49 ,      24097 ,    210
13/11/19 ,  104.51 ,  104.58 ,  104.64 ,  104.33 ,  104.33 ,       1535 ,      5
14/11/19 ,  104.52 ,  104.50 ,  104.52 ,  104.50 ,  104.51 ,       9794 ,      7
18/11/19 ,  104.89 ,  104.69 ,  104.89 ,  103.56 ,  103.56 ,       2883 ,      8
19/11/19 ,  103.01 ,  103.99 ,  104.34 ,  103.01 ,  104.34 ,      10482 ,     15
21/11/19 ,  103.35 ,  103.35 ,  103.35 ,  103.35 ,  103.35 ,         62 ,      4
22/11/19 ,  104.29 ,  104.14 ,  104.29 ,  104.01 ,  104.01 ,       1250 ,      3
25/11/19 ,  103.99 ,  103.76 ,  104.37 ,  103.05 ,  104.37 ,       4441 ,     10
26/11/19 ,  103.26 ,  103.13 ,  103.41 ,  103.13 ,  103.25 ,      80512 ,      8
27/11/19 ,  101.95 ,  101.51 ,  103.13 ,  101.38 ,  103.13 ,       4158 ,     18
28/11/19 ,  101.37 ,  101.37 ,  101.38 ,  101.37 ,  101.38 ,        510 ,      4
29/11/19 ,  102.73 ,  102.60 ,  102.96 ,  102.41 ,  102.57 ,      11762 ,     11
02/12/19 ,  102.50 ,  102.50 ,  102.50 ,  102.50 ,  102.50 ,       2129 ,      4
03/12/19 ,  102.62 ,  102.60 ,  102.62 ,  101.49 ,  101.49 ,        776 ,      5
04/12/19 ,  103.23 ,  103.23 ,  103.23 ,  103.23 ,  103.23 ,       1451 ,      3
05/12/19 ,  103.23 ,  103.23 ,  103.25 ,  103.23 ,  103.23 ,       1052 ,      5
06/12/19 ,  103.49 ,  103.49 ,  103.49 ,  103.49 ,  103.49 ,        919 ,      2
09/12/19 ,  104.02 ,  103.22 ,  104.20 ,  103.03 ,  103.09 ,       2219 ,      6
11/12/19 ,  103.75 ,  103.87 ,  104.50 ,  103.75 ,  104.50 ,      15625 ,     73
12/12/19 ,  104.21 ,  104.21 ,  104.50 ,  104.21 ,  104.21 ,      76738 ,     10
13/12/19 ,  105.94 ,  105.94 ,  105.94 ,  105.94 ,  105.94 ,         91 ,      1
16/12/19 ,  104.51 ,  104.73 ,  105.66 ,  104.44 ,  105.66 ,        445 ,      6
17/12/19 ,  104.08 ,  104.25 ,  104.35 ,  104.08 ,  104.35 ,        478 ,      5
18/12/19 ,  104.21 ,  104.21 ,  104.35 ,  103.72 ,  103.72 ,        349 ,      3
19/12/19 ,  102.88 ,  103.49 ,  103.85 ,  102.64 ,  103.85 ,       3717 ,      9
20/12/19 ,  101.90 ,  101.54 ,  102.39 ,  101.40 ,  101.40 ,        417 ,      4
23/12/19 ,  103.24 ,  103.04 ,  103.24 ,  101.90 ,  101.90 ,      48680 ,      8
26/12/19 ,  103.58 ,  103.58 ,  103.58 ,  103.58 ,  103.58 ,          0 ,      1
27/12/19 ,  103.56 ,  103.56 ,  103.56 ,  103.56 ,  103.56 ,          9 ,      1
30/12/19 ,  104.94 ,  103.60 ,  104.94 ,  103.07 ,  103.07 ,       1174 ,     10
02/01/20 ,  104.94 ,  104.94 ,  104.94 ,  104.94 ,  104.94 ,         59 ,      3
03/01/20 ,  105.05 ,  105.05 ,  105.05 ,  105.05 ,  105.05 ,         36 ,      1
06/01/20 ,  103.46 ,  103.46 ,  103.56 ,  103.46 ,  103.56 ,          9 ,      2
07/01/20 ,  102.98 ,  102.98 ,  102.98 ,  102.98 ,  102.98 ,          1 ,      2
08/01/20 ,  103.56 ,  102.90 ,  103.56 ,  102.90 ,  102.90 ,        792 ,      5
09/01/20 ,  103.44 ,  103.44 ,  103.44 ,  103.44 ,  103.44 ,          9 ,      1
10/01/20 ,  103.44 ,  103.41 ,  103.44 ,  103.41 ,  103.44 ,       1987 ,      5
13/01/20 ,  103.44 ,  103.44 ,  103.44 ,  103.44 ,  103.44 ,        227 ,      3
14/01/20 ,  103.56 ,  103.56 ,  103.56 ,  103.56 ,  103.56 ,       1520 ,      7
15/01/20 ,  104.15 ,  104.12 ,  104.15 ,  104.08 ,  104.08 ,        223 ,      5
16/01/20 ,  103.18 ,  103.78 ,  104.56 ,  103.14 ,  104.14 ,       1883 ,      9
17/01/20 ,  103.35 ,  104.37 ,  104.42 ,  103.26 ,  103.26 ,      10079 ,      6
20/01/20 ,  104.60 ,  104.59 ,  104.60 ,  104.43 ,  104.43 ,       7534 ,      6
21/01/20 ,  104.08 ,  104.37 ,  104.39 ,  104.08 ,  104.14 ,        396 ,      3
23/01/20 ,  104.81 ,  104.33 ,  104.81 ,  104.08 ,  104.08 ,        299 ,      5
24/01/20 ,  104.08 ,  103.67 ,  104.08 ,  103.61 ,  103.61 ,        121 ,      3
27/01/20 ,  103.66 ,  103.64 ,  103.66 ,  103.64 ,  103.66 ,       1420 ,      5
28/01/20 ,  103.34 ,  103.35 ,  103.56 ,  103.30 ,  103.56 ,      44474 ,     10
29/01/20 ,  103.70 ,  103.94 ,  103.97 ,  103.70 ,  103.96 ,      10443 ,      7
30/01/20 ,  103.54 ,  103.64 ,  104.66 ,  103.54 ,  103.66 ,       2887 ,      4
31/01/20 ,  104.59 ,  103.63 ,  104.59 ,  103.60 ,  103.60 ,        785 ,      2
03/02/20 ,  104.60 ,  104.70 ,  104.77 ,  104.60 ,  104.60 ,        751 ,      4
04/02/20 ,  105.05 ,  104.71 ,  105.05 ,  104.60 ,  104.60 ,       3709 ,      6
05/02/20 ,  104.18 ,  104.15 ,  104.18 ,  104.15 ,  104.15 ,        372 ,      2
06/02/20 ,  104.81 ,  104.62 ,  104.81 ,  104.37 ,  104.37 ,       3847 ,      7
07/02/20 ,  104.92 ,  104.92 ,  104.92 ,  104.92 ,  104.92 ,       4595 ,      7
10/02/20 ,  106.39 ,  106.32 ,  106.45 ,  105.03 ,  105.03 ,      62623 ,    676
11/02/20 ,  107.34 ,  107.09 ,  108.44 ,  106.30 ,  106.32 ,      30903 ,   1491
12/02/20 ,  106.30 ,  106.47 ,  107.34 ,  106.30 ,  106.48 ,       1115 ,      4
13/02/20 ,  106.45 ,  106.45 ,  106.45 ,  106.45 ,  106.45 ,          0 ,      1
14/02/20 ,  107.12 ,  107.07 ,  107.12 ,  106.86 ,  106.86 ,        111 ,      2
17/02/20 ,  107.94 ,  107.03 ,  107.94 ,  107.03 ,  107.03 ,       9661 ,      4
18/02/20 ,  106.87 ,  106.78 ,  106.94 ,  106.06 ,  106.06 ,       1128 ,      5
20/02/20 ,  106.38 ,  106.74 ,  107.90 ,  106.38 ,  107.90 ,       2088 ,      6
21/02/20 ,  107.35 ,  107.35 ,  107.45 ,  107.35 ,  107.45 ,         36 ,      3
26/02/20 ,  106.28 ,  106.28 ,  106.28 ,  106.28 ,  106.28 ,        229 ,      1
27/02/20 ,  104.86 ,  104.86 ,  105.35 ,  104.86 ,  105.35 ,        957 ,      2
28/02/20 ,  105.42 ,  105.15 ,  105.42 ,  105.13 ,  105.13 ,         86 ,      2
02/03/20 ,  107.07 ,  106.71 ,  107.07 ,  105.87 ,  106.79 ,       4790 ,     13
03/03/20 ,  107.23 ,  105.43 ,  107.23 ,  105.36 ,  106.62 ,      17466 ,      6
04/03/20 ,  107.64 ,  107.54 ,  107.64 ,  107.39 ,  107.39 ,        513 ,      6
06/03/20 ,  104.60 ,  104.60 ,  104.60 ,  104.60 ,  104.60 ,        144 ,      4
09/03/20 ,  102.94 ,  102.96 ,  105.69 ,  102.80 ,  105.69 ,         82 ,      3
10/03/20 ,  101.56 ,  102.49 ,  102.57 ,  101.56 ,  102.57 ,       7848 ,      4
11/03/20 ,  102.41 ,  103.21 ,  105.13 ,  101.08 ,  101.56 ,      14744 ,      9
12/03/20 ,  102.41 ,  102.38 ,  102.41 ,  101.37 ,  101.37 ,       1905 ,      3
17/03/20 ,  106.81 ,  106.77 ,  107.93 ,  102.41 ,  102.41 ,      43126 ,    215
20/03/20 ,   96.11 ,   96.11 ,   96.11 ,   96.11 ,   96.11 ,        183 ,      2
23/03/20 ,   87.33 ,   87.33 ,   96.11 ,   87.33 ,   96.11 ,      23283 ,      3
24/03/20 ,   96.01 ,   93.08 ,   96.01 ,   85.00 ,   87.33 ,       7656 ,      7
27/03/20 ,   97.52 ,   97.56 ,   97.74 ,   97.52 ,   97.74 ,         10 ,      2
31/03/20 ,   92.45 ,   93.78 ,   95.03 ,   92.45 ,   95.03 ,         18 ,      2
03/04/20 ,   90.44 ,   90.44 ,   90.76 ,   90.44 ,   90.76 ,       2652 ,     19
06/04/20 ,   93.42 ,   93.42 ,   93.42 ,   93.42 ,   93.42 ,       2643 ,      1
07/04/20 ,   90.14 ,   93.21 ,   94.50 ,   90.14 ,   93.76 ,      21446 ,     75
09/04/20 ,   94.31 ,   94.31 ,   94.31 ,   94.31 ,   94.31 ,        694 ,      2
20/04/20 ,   94.45 ,   94.31 ,   94.81 ,   94.31 ,   94.81 ,       1264 ,      3
22/04/20 ,   99.70 ,   99.70 ,   99.70 ,   99.70 ,   99.70 ,       3008 ,      3
27/04/20 ,   94.06 ,   94.10 ,   94.36 ,   94.06 ,   94.22 ,         11 ,      3
29/04/20 ,   97.45 ,   97.45 ,   97.45 ,   97.45 ,   97.45 ,        510 ,      7
04/05/20 ,   95.35 ,   95.35 ,   96.61 ,   95.35 ,   96.61 ,        616 ,      2
05/05/20 ,   96.93 ,   96.89 ,   96.93 ,   95.35 ,   95.35 ,         42 ,      2
11/05/20 ,   95.18 ,   95.18 ,   95.18 ,   95.18 ,   95.18 ,          1 ,      1
12/05/20 ,   95.18 ,   95.18 ,   95.18 ,   95.18 ,   95.18 ,         11 ,      2
13/05/20 ,   94.09 ,   92.87 ,   94.09 ,   92.84 ,   92.90 ,        218 ,      6
14/05/20 ,   92.46 ,   92.99 ,   93.00 ,   92.06 ,   93.00 ,      21777 ,      3
15/05/20 ,   92.68 ,   92.68 ,   92.68 ,   92.68 ,   92.68 ,          0 ,      1
18/05/20 ,   95.95 ,   95.24 ,   95.95 ,   94.78 ,   94.78 ,        192 ,      3
19/05/20 ,   95.85 ,   95.85 ,   95.85 ,   95.85 ,   95.85 ,        828 ,      2
22/05/20 ,   95.72 ,   95.52 ,   95.72 ,   95.48 ,   95.48 ,        178 ,      2
25/05/20 ,   96.86 ,   96.86 ,   96.86 ,   96.86 ,   96.86 ,          1 ,      1
29/05/20 ,   96.72 ,   96.84 ,   97.46 ,   96.72 ,   97.46 ,         76 ,      3
01/06/20 ,   96.48 ,   96.48 ,   96.48 ,   96.48 ,   96.48 ,        210 ,      1
02/06/20 ,   98.29 ,   98.27 ,   98.29 ,   97.46 ,   97.46 ,       2541 ,      2
03/06/20 ,   99.07 ,   99.01 ,   99.07 ,   98.29 ,   98.29 ,        201 ,      3
04/06/20 ,   98.26 ,   98.26 ,   99.07 ,   98.26 ,   99.07 ,        977 ,      2
05/06/20 ,   98.36 ,   98.42 ,   99.33 ,   98.26 ,   98.26 ,         35 ,      3
08/06/20 ,  100.14 ,   99.79 ,  100.14 ,   99.63 ,   99.63 ,          5 ,      2
09/06/20 ,   99.94 ,   98.93 ,   99.94 ,   98.67 ,   98.67 ,        213 ,      3
10/06/20 ,   99.35 ,   99.76 ,   99.94 ,   99.35 ,   99.94 ,         52 ,      2
12/06/20 ,   99.03 ,  100.01 ,  100.23 ,   98.99 ,   98.99 ,      19997 ,    220
15/06/20 ,   98.68 ,   98.68 ,   98.68 ,   98.68 ,   98.68 ,         92 ,      2
16/06/20 ,   98.62 ,   98.62 ,   98.62 ,   98.62 ,   98.62 ,          0 ,      1
17/06/20 ,   99.52 ,   99.52 ,   99.52 ,   99.52 ,   99.52 ,          4 ,      1
22/06/20 ,   97.90 ,   97.94 ,   98.99 ,   97.90 ,   98.04 ,         73 ,      4
24/06/20 ,   98.74 ,   98.79 ,   98.87 ,   98.74 ,   98.87 ,       1691 ,      2
26/06/20 ,   98.80 ,   98.87 ,   98.91 ,   98.80 ,   98.91 ,      23809 ,     10
30/06/20 ,   99.11 ,   99.11 ,   99.11 ,   99.11 ,   99.11 ,         45 ,      1
01/07/20 ,   99.88 ,  100.67 ,  100.90 ,   99.71 ,  100.90 ,       5735 ,      5
02/07/20 ,  100.77 ,  100.77 ,  100.79 ,  100.77 ,  100.78 ,       1467 ,      4
03/07/20 ,  102.25 ,  101.29 ,  102.25 ,  101.14 ,  101.14 ,        700 ,      6
06/07/20 ,  101.60 ,  101.60 ,  101.60 ,  101.60 ,  101.60 ,       1292 ,      1
07/07/20 ,  102.57 ,  102.46 ,  102.57 ,  101.31 ,  101.60 ,      34170 ,     11
08/07/20 ,  101.21 ,  101.48 ,  102.31 ,  101.21 ,  102.31 ,       1321 ,      4
10/07/20 ,  103.31 ,  103.21 ,  103.31 ,  102.88 ,  102.88 ,       8991 ,     56
13/07/20 ,  103.66 ,  103.73 ,  103.93 ,  103.66 ,  103.93 ,        843 ,      3
14/07/20 ,  103.38 ,  103.24 ,  103.38 ,  102.98 ,  103.09 ,       9719 ,     14
15/07/20 ,  102.57 ,  103.14 ,  103.75 ,  102.57 ,  103.44 ,       6340 ,     16
16/07/20 ,  103.38 ,  103.38 ,  103.41 ,  103.25 ,  103.41 ,       5908 ,      5
17/07/20 ,  103.48 ,  103.94 ,  104.53 ,  103.38 ,  103.38 ,        923 ,      7
20/07/20 ,  104.99 ,  104.98 ,  104.99 ,  103.83 ,  103.83 ,      33263 ,    116
21/07/20 ,  104.60 ,  104.64 ,  104.92 ,  104.60 ,  104.92 ,      11552 ,      5
22/07/20 ,  103.82 ,  103.98 ,  104.60 ,  103.82 ,  104.60 ,        475 ,      3
23/07/20 ,  103.50 ,  104.12 ,  105.15 ,  103.50 ,  105.15 ,      42003 ,      8
24/07/20 ,  104.63 ,  104.63 ,  104.63 ,  104.63 ,  104.63 ,          3 ,      1
27/07/20 ,  104.34 ,  104.34 ,  104.34 ,  104.34 ,  104.34 ,          9 ,      1
28/07/20 ,  104.63 ,  104.63 ,  104.63 ,  104.63 ,  104.63 ,          1 ,      1
29/07/20 ,  105.30 ,  105.51 ,  105.58 ,  104.63 ,  104.63 ,       3771 ,      3
30/07/20 ,  105.65 ,  105.63 ,  105.65 ,  105.63 ,  105.63 ,         15 ,      2
31/07/20 ,  107.18 ,  106.81 ,  107.18 ,  106.09 ,  106.53 ,       4979 ,      9
03/08/20 ,  106.88 ,  106.93 ,  107.01 ,  105.83 ,  106.72 ,      49127 ,      8
04/08/20 ,  107.46 ,  107.43 ,  107.50 ,  106.81 ,  107.43 ,      10392 ,      9
05/08/20 ,  107.25 ,  107.45 ,  107.46 ,  107.25 ,  107.46 ,       1978 ,      5
06/08/20 ,  105.70 ,  105.70 ,  105.70 ,  105.70 ,  105.70 ,          0 ,      1
07/08/20 ,  105.70 ,  105.70 ,  105.70 ,  105.70 ,  105.70 ,       2331 ,      3
10/08/20 ,  105.43 ,  105.36 ,  105.43 ,  104.91 ,  104.91 ,       1009 ,      2
11/08/20 ,  104.57 ,  104.91 ,  104.92 ,  104.57 ,  104.92 ,        934 ,      3
12/08/20 ,  103.09 ,  103.23 ,  103.31 ,  102.87 ,  102.87 ,        102 ,      5
13/08/20 ,  103.46 ,  103.46 ,  103.46 ,  103.46 ,  103.46 ,         91 ,      5
14/08/20 ,  103.86 ,  103.85 ,  103.86 ,  103.54 ,  103.54 ,        491 ,      3
17/08/20 ,  102.76 ,  103.12 ,  103.20 ,  102.76 ,  103.20 ,         18 ,      3
18/08/20 ,  104.68 ,  104.49 ,  104.68 ,  104.08 ,  104.68 ,        680 ,      5
19/08/20 ,  104.52 ,  104.52 ,  104.52 ,  104.52 ,  104.52 ,          0 ,      1
20/08/20 ,  103.02 ,  103.01 ,  103.28 ,  102.64 ,  103.28 ,      20432 ,      9
21/08/20 ,  105.06 ,  104.08 ,  105.06 ,  103.89 ,  105.06 ,         44 ,      4
24/08/20 ,  105.06 ,  105.06 ,  105.06 ,  105.06 ,  105.06 ,         56 ,      1
26/08/20 ,  103.97 ,  104.27 ,  104.41 ,  103.97 ,  104.41 ,          2 ,      2
27/08/20 ,  102.26 ,  102.26 ,  102.26 ,  102.26 ,  102.26 ,        293 ,      1
28/08/20 ,  104.42 ,  104.36 ,  104.42 ,  104.21 ,  104.21 ,         14 ,      2
31/08/20 ,  104.12 ,  104.12 ,  104.12 ,  104.12 ,  104.12 ,          0 ,      1
01/09/20 ,  102.98 ,  102.86 ,  102.98 ,  102.76 ,  102.90 ,       1068 ,      3
02/09/20 ,  102.98 ,  102.73 ,  103.70 ,  102.62 ,  103.00 ,        366 ,      5
03/09/20 ,  102.99 ,  103.00 ,  104.20 ,  102.72 ,  102.72 ,       2563 ,      3
04/09/20 ,  103.20 ,  103.49 ,  104.66 ,  103.20 ,  104.66 ,         24 ,      2
09/09/20 ,  103.99 ,  103.85 ,  103.99 ,  103.20 ,  103.20 ,       1261 ,      4
11/09/20 ,  103.76 ,  103.76 ,  103.76 ,  103.76 ,  103.76 ,          4 ,      1
14/09/20 ,  102.41 ,  102.42 ,  103.51 ,  102.41 ,  103.51 ,        201 ,      2
15/09/20 ,  102.00 ,  102.00 ,  102.21 ,  102.00 ,  102.21 ,       3441 ,      3
17/09/20 ,  102.83 ,  102.76 ,  102.83 ,  102.69 ,  102.69 ,       3955 ,      4
18/09/20 ,  100.54 ,  101.95 ,  101.98 ,  100.54 ,  101.98 ,       2009 ,      7
21/09/20 ,   98.57 ,   98.57 ,  100.53 ,   98.57 ,  100.53 ,       4066 ,      4
23/09/20 ,  100.54 ,  100.54 ,  100.54 ,  100.54 ,  100.54 ,       1420 ,      2
24/09/20 ,  100.78 ,  100.78 ,  100.78 ,  100.78 ,  100.78 ,          7 ,      1
25/09/20 ,  101.99 ,  101.87 ,  101.99 ,  100.72 ,  101.88 ,       2248 ,      6
28/09/20 ,  100.19 ,   99.65 ,  100.59 ,   99.48 ,  100.59 ,       2447 ,      4
29/09/20 ,   99.60 ,   99.69 ,   99.70 ,   98.71 ,   99.70 ,       4106 ,      3
30/09/20 ,  100.24 ,   99.59 ,  100.24 ,   99.58 ,   99.58 ,       1091 ,      4
01/10/20 ,  100.03 ,  100.03 ,  100.03 ,  100.03 ,  100.03 ,          6 ,      1
02/10/20 ,  100.14 ,   99.61 ,  101.22 ,   99.03 ,  101.22 ,        487 ,      5
05/10/20 ,  100.09 ,  100.09 ,  100.09 ,  100.09 ,  100.09 ,         11 ,      1
06/10/20 ,  100.09 ,  100.22 ,  100.24 ,  100.09 ,  100.24 ,         11 ,      3
07/10/20 ,   99.70 ,   99.70 ,   99.70 ,   99.70 ,   99.70 ,          0 ,      1
08/10/20 ,  100.24 ,  100.39 ,  100.44 ,  100.24 ,  100.24 ,       1657 ,      5
09/10/20 ,  101.25 ,  101.16 ,  101.25 ,  100.70 ,  100.82 ,       1073 ,      6
13/10/20 ,  101.89 ,  102.00 ,  102.12 ,  100.87 ,  101.22 ,       1514 ,      6
14/10/20 ,  101.64 ,  101.46 ,  101.79 ,  100.87 ,  100.89 ,       7762 ,      5
15/10/20 ,  100.99 ,  100.98 ,  100.99 ,  100.98 ,  100.98 ,      24878 ,      6
16/10/20 ,  101.94 ,  101.93 ,  101.94 ,  101.82 ,  101.82 ,      16196 ,      5
19/10/20 ,  103.26 ,  103.03 ,  103.52 ,  101.94 ,  101.94 ,      10746 ,     11
20/10/20 ,  102.44 ,  102.57 ,  103.52 ,  102.44 ,  103.28 ,       6712 ,      6
21/10/20 ,  103.38 ,  103.38 ,  103.38 ,  103.38 ,  103.38 ,         10 ,      1
22/10/20 ,  102.07 ,  102.94 ,  103.38 ,  102.07 ,  103.38 ,       3908 ,     17
23/10/20 ,  102.37 ,  102.23 ,  102.37 ,  101.25 ,  102.37 ,       2205 ,      7
26/10/20 ,  102.20 ,  102.20 ,  102.20 ,  102.20 ,  102.20 ,        447 ,      2
27/10/20 ,  101.62 ,  101.25 ,  101.62 ,  100.64 ,  100.64 ,         18 ,      2
28/10/20 ,  101.87 ,  101.84 ,  101.87 ,  101.25 ,  101.25 ,       6525 ,      5
29/10/20 ,  101.24 ,  101.22 ,  101.24 ,  101.10 ,  101.10 ,        828 ,      2
30/10/20 ,  102.70 ,  101.64 ,  102.70 ,  101.46 ,  101.46 ,      22198 ,      8
03/11/20 ,  101.38 ,  101.40 ,  102.70 ,  101.38 ,  102.70 ,         94 ,      2
04/11/20 ,  103.14 ,  103.18 ,  103.40 ,  101.96 ,  101.96 ,       2983 ,     30
06/11/20 ,  103.13 ,  102.82 ,  103.13 ,  102.00 ,  102.30 ,        960 ,      7
09/11/20 ,  103.30 ,  103.48 ,  104.59 ,  103.29 ,  103.31 ,       1124 ,     10
10/11/20 ,  103.83 ,  103.83 ,  103.83 ,  103.83 ,  103.83 ,       5034 ,      3
11/11/20 ,  102.56 ,  102.57 ,  102.85 ,  101.55 ,  102.85 ,      14445 ,      7
12/11/20 ,  102.42 ,  102.42 ,  102.42 ,  102.42 ,  102.42 ,          0 ,      1
13/11/20 ,  101.41 ,  102.42 ,  102.42 ,  101.41 ,  102.31 ,        394 ,      3
17/11/20 ,  102.39 ,  102.38 ,  102.39 ,  101.41 ,  101.41 ,       3187 ,     38
18/11/20 ,  100.54 ,  100.67 ,  102.39 ,  100.54 ,  102.39 ,       1050 ,      4
19/11/20 ,  100.73 ,  100.73 ,  100.73 ,  100.73 ,  100.73 ,        284 ,      1
20/11/20 ,  101.27 ,  101.59 ,  101.63 ,  100.73 ,  100.73 ,        701 ,      6
23/11/20 ,  100.87 ,  100.95 ,  101.00 ,   99.86 ,  100.24 ,        743 ,      5
24/11/20 ,  100.55 ,  100.31 ,  100.55 ,  100.30 ,  100.30 ,        151 ,      2
25/11/20 ,  100.98 ,  100.98 ,  100.98 ,  100.98 ,  100.98 ,          1 ,      1
26/11/20 ,  102.62 ,  102.07 ,  102.62 ,  101.38 ,  101.38 ,        455 ,      2
27/11/20 ,  103.17 ,  102.72 ,  103.17 ,  101.90 ,  101.90 ,        610 ,     12
30/11/20 ,  102.41 ,  103.00 ,  103.17 ,  102.41 ,  103.17 ,         56 ,      7
01/12/20 ,  102.43 ,  102.41 ,  102.43 ,  102.41 ,  102.41 ,       3447 ,      4
02/12/20 ,  104.60 ,  104.52 ,  105.05 ,  103.65 ,  103.65 ,       1076 ,      4
03/12/20 ,  106.24 ,  105.16 ,  106.24 ,  104.08 ,  105.10 ,      19570 ,     20
04/12/20 ,  106.15 ,  105.80 ,  106.15 ,  104.84 ,  104.84 ,        689 ,      7
07/12/20 ,  105.25 ,  105.24 ,  105.25 ,  105.24 ,  105.24 ,       1266 ,      2
08/12/20 ,  105.52 ,  104.54 ,  105.69 ,  104.08 ,  104.10 ,       4935 ,     31
09/12/20 ,  105.55 ,  105.67 ,  105.70 ,  105.55 ,  105.70 ,       1772 ,      7
10/12/20 ,  106.70 ,  105.72 ,  106.70 ,  105.70 ,  105.70 ,       2484 ,      6
11/12/20 ,  107.11 ,  106.83 ,  107.11 ,  106.61 ,  106.71 ,       4966 ,     13
14/12/20 ,  106.76 ,  106.79 ,  108.10 ,  106.68 ,  107.11 ,      58876 ,     17
15/12/20 ,  108.43 ,  107.99 ,  108.43 ,  107.34 ,  107.34 ,        776 ,      6
16/12/20 ,  107.94 ,  106.99 ,  108.36 ,  106.81 ,  107.01 ,       3053 ,     16
17/12/20 ,  108.60 ,  108.84 ,  108.87 ,  107.65 ,  107.65 ,      22334 ,     53
18/12/20 ,  108.78 ,  108.44 ,  108.93 ,  107.08 ,  108.93 ,      10157 ,    223
21/12/20 ,  108.76 ,  108.28 ,  108.93 ,  107.99 ,  108.93 ,      10499 ,    240
23/12/20 ,  108.94 ,  108.89 ,  108.94 ,  108.65 ,  108.93 ,       2551 ,     54
28/12/20 ,  108.49 ,  108.50 ,  108.94 ,  108.49 ,  108.94 ,      12708 ,     27
29/12/20 ,  109.26 ,  108.90 ,  109.26 ,  108.83 ,  108.94 ,      28087 ,    118
30/12/20 ,  107.68 ,  109.06 ,  110.41 ,  107.68 ,  109.33 ,      12556 ,     92
04/01/21 ,  110.58 ,  109.47 ,  110.62 ,  109.34 ,  109.37 ,       1470 ,     15
05/01/21 ,  109.92 ,  109.78 ,  110.04 ,  109.19 ,  109.91 ,       4460 ,     22
06/01/21 ,  109.71 ,  109.69 ,  109.92 ,  109.33 ,  109.92 ,       3282 ,     15
07/01/21 ,  108.15 ,  108.44 ,  109.37 ,  108.04 ,  109.37 ,       4134 ,     57
08/01/21 ,  107.70 ,  108.25 ,  108.44 ,  107.70 ,  108.44 ,       6821 ,     36
11/01/21 ,  106.87 ,  107.08 ,  108.05 ,  106.87 ,  108.05 ,       6427 ,     35
12/01/21 ,  108.42 ,  107.42 ,  108.42 ,  106.78 ,  106.78 ,       4561 ,     21
13/01/21 ,  108.11 ,  107.31 ,  108.40 ,  106.94 ,  108.30 ,       2058 ,     12
14/01/21 ,  107.70 ,  107.26 ,  107.70 ,  107.12 ,  107.40 ,       4628 ,     19
15/01/21 ,  108.58 ,  108.63 ,  108.83 ,  108.44 ,  108.58 ,       1688 ,     12
18/01/21 ,  108.03 ,  107.96 ,  108.17 ,  107.63 ,  108.17 ,        486 ,     21
19/01/21 ,  107.54 ,  107.43 ,  108.04 ,  107.25 ,  108.04 ,        837 ,     19
20/01/21 ,  107.12 ,  107.05 ,  107.12 ,  107.03 ,  107.09 ,        641 ,     12
21/01/21 ,  106.45 ,  107.11 ,  108.94 ,  106.39 ,  107.90 ,        907 ,     30
22/01/21 ,  106.01 ,  106.41 ,  106.94 ,  106.01 ,  106.45 ,       2116 ,     16
26/01/21 ,  107.02 ,  106.52 ,  107.02 ,  106.01 ,  106.01 ,        705 ,     10
27/01/21 ,  107.03 ,  106.74 ,  107.03 ,  106.24 ,  106.24 ,       1011 ,     10
28/01/21 ,  107.20 ,  107.20 ,  107.59 ,  107.20 ,  107.59 ,        371 ,      3
29/01/21 ,  107.14 ,  107.12 ,  107.25 ,  106.94 ,  107.25 ,         95 ,      6
01/02/21 ,  108.07 ,  107.36 ,  108.07 ,  107.14 ,  107.14 ,       2327 ,     11
02/02/21 ,  109.54 ,  108.48 ,  109.93 ,  107.46 ,  107.46 ,      76113 ,     23
03/02/21 ,  110.04 ,  109.69 ,  110.04 ,  109.26 ,  109.54 ,       2717 ,     13
04/02/21 ,  109.94 ,  109.95 ,  110.53 ,  109.85 ,  110.31 ,        976 ,      7
05/02/21 ,  110.31 ,  110.30 ,  110.53 ,  109.94 ,  109.94 ,      72404 ,      7
08/02/21 ,  109.18 ,  109.21 ,  110.47 ,  109.03 ,  110.47 ,       6755 ,     12
09/02/21 ,  109.19 ,  109.19 ,  109.20 ,  109.19 ,  109.20 ,         32 ,      2
10/02/21 ,  108.72 ,  109.60 ,  109.78 ,  108.72 ,  109.78 ,       8623 ,     10
11/02/21 ,  109.82 ,  108.89 ,  109.94 ,  108.85 ,  108.85 ,       1832 ,      5
12/02/21 ,  109.31 ,  109.37 ,  109.41 ,  109.31 ,  109.41 ,        636 ,      5
17/02/21 ,  108.43 ,  107.90 ,  108.43 ,  107.90 ,  108.04 ,       5569 ,      6
18/02/21 ,  109.14 ,  108.72 ,  109.14 ,  108.15 ,  108.72 ,       1954 ,     12
19/02/21 ,  108.53 ,  108.68 ,  108.74 ,  108.53 ,  108.74 ,       1481 ,      8
22/02/21 ,  107.07 ,  106.96 ,  108.44 ,  106.15 ,  108.44 ,       1978 ,     16
23/02/21 ,  106.44 ,  106.35 ,  106.69 ,  105.35 ,  106.69 ,      11012 ,     27
24/02/21 ,  105.58 ,  105.82 ,  106.20 ,  105.13 ,  105.87 ,       6124 ,     20
25/02/21 ,  105.14 ,  105.05 ,  106.10 ,  104.84 ,  106.10 ,       1882 ,     19
26/02/21 ,  105.07 ,  105.11 ,  105.17 ,  105.07 ,  105.17 ,        174 ,      4
01/03/21 ,  104.44 ,  104.58 ,  105.17 ,  104.25 ,  105.17 ,       1860 ,     11
02/03/21 ,  104.27 ,  104.27 ,  104.85 ,  103.38 ,  103.83 ,      49985 ,     56
03/03/21 ,  103.33 ,  103.08 ,  104.21 ,  102.10 ,  104.21 ,       1326 ,     15
04/03/21 ,  105.70 ,  105.81 ,  106.46 ,  105.69 ,  105.69 ,         34 ,      4
05/03/21 ,  106.88 ,  106.52 ,  106.88 ,  106.15 ,  106.15 ,          1 ,      2
08/03/21 ,  106.21 ,  106.78 ,  106.79 ,  106.21 ,  106.68 ,       6659 ,      8
09/03/21 ,  105.35 ,  104.97 ,  105.70 ,  104.38 ,  105.70 ,        661 ,      9
10/03/21 ,  105.43 ,  105.42 ,  105.65 ,  104.53 ,  105.65 ,       1021 ,      9
11/03/21 ,  106.00 ,  106.10 ,  106.88 ,  104.46 ,  104.46 ,        471 ,      7
12/03/21 ,  105.43 ,  105.43 ,  105.43 ,  105.43 ,  105.43 ,       1410 ,      2
15/03/21 ,  106.29 ,  106.14 ,  106.30 ,  105.45 ,  105.45 ,       1215 ,      7
16/03/21 ,  106.01 ,  105.52 ,  106.12 ,  105.46 ,  106.12 ,        755 ,      6
18/03/21 ,  105.50 ,  105.74 ,  106.01 ,  105.50 ,  105.69 ,       5492 ,     10
19/03/21 ,  104.60 ,  105.53 ,  106.09 ,  104.60 ,  106.09 ,        746 ,      6
22/03/21 ,  103.26 ,  103.26 ,  103.75 ,  103.17 ,  103.75 ,       3605 ,      9
23/03/21 ,  103.47 ,  103.52 ,  103.72 ,  103.16 ,  103.42 ,        714 ,     12
24/03/21 ,  102.70 ,  102.96 ,  103.23 ,  102.51 ,  103.23 ,       5459 ,     12
25/03/21 ,  103.21 ,  103.00 ,  103.70 ,  102.41 ,  102.77 ,        678 ,     14
26/03/21 ,  103.76 ,  103.77 ,  103.78 ,  103.70 ,  103.70 ,        717 ,      4
29/03/21 ,  102.82 ,  102.96 ,  103.56 ,  102.82 ,  103.56 ,       1330 ,     12
30/03/21 ,  103.72 ,  103.16 ,  103.73 ,  102.88 ,  103.13 ,       3267 ,      5
31/03/21 ,  103.73 ,  103.85 ,  104.04 ,  103.70 ,  103.75 ,       3184 ,     46
01/04/21 ,  104.08 ,  103.29 ,  104.25 ,  103.15 ,  103.73 ,      11805 ,      7
05/04/21 ,  103.37 ,  103.31 ,  103.61 ,  103.25 ,  103.51 ,        508 ,     10
06/04/21 ,  103.35 ,  103.40 ,  103.96 ,  103.26 ,  103.96 ,       1224 ,     16
07/04/21 ,  103.26 ,  103.33 ,  103.67 ,  102.98 ,  103.35 ,       1162 ,     20
08/04/21 ,  104.77 ,  104.08 ,  104.90 ,  103.67 ,  103.67 ,      12306 ,     36
09/04/21 ,  102.40 ,  102.46 ,  106.81 ,  102.40 ,  106.81 ,      88320 ,     86
12/04/21 ,  104.02 ,  103.95 ,  104.28 ,  102.40 ,  102.40 ,      12455 ,     54
13/04/21 ,  103.30 ,  103.43 ,  103.96 ,  103.18 ,  103.96 ,       4222 ,     67
14/04/21 ,  102.85 ,  102.96 ,  103.66 ,  102.83 ,  103.26 ,       6827 ,     60
15/04/21 ,  104.08 ,  104.10 ,  104.21 ,  103.98 ,  104.14 ,       1179 ,     32
16/04/21 ,  104.37 ,  104.24 ,  104.60 ,  103.70 ,  103.76 ,       3509 ,     30
19/04/21 ,  104.77 ,  104.65 ,  104.88 ,  104.29 ,  104.61 ,       6743 ,     22
20/04/21 ,  103.63 ,  103.83 ,  104.41 ,  103.63 ,  104.41 ,        945 ,     22
22/04/21 ,  104.60 ,  104.46 ,  104.60 ,  104.29 ,  104.29 ,       8801 ,    102
23/04/21 ,  105.05 ,  104.85 ,  105.05 ,  104.60 ,  105.01 ,        804 ,     26
26/04/21 ,  104.51 ,  104.75 ,  106.48 ,  104.51 ,  105.05 ,       5368 ,     30
27/04/21 ,  104.63 ,  105.18 ,  105.31 ,  104.63 ,  105.31 ,        168 ,      7
28/04/21 ,  105.15 ,  105.17 ,  106.81 ,  104.63 ,  104.63 ,       2617 ,    789
29/04/21 ,  105.25 ,  104.91 ,  105.25 ,  104.50 ,  104.82 ,        671 ,     19
30/04/21 ,  104.75 ,  104.85 ,  106.09 ,  104.31 ,  105.05 ,       2213 ,    223
03/05/21 ,  104.28 ,  104.29 ,  104.74 ,  103.78 ,  104.22 ,        900 ,    126
04/05/21 ,  103.76 ,  103.67 ,  104.06 ,  103.49 ,  104.06 ,       3961 ,    199
05/05/21 ,  103.66 ,  103.62 ,  103.69 ,  103.56 ,  103.69 ,        324 ,     10
06/05/21 ,  103.56 ,  103.33 ,  103.56 ,  103.29 ,  103.33 ,       2282 ,     34
07/05/21 ,  103.90 ,  103.98 ,  104.15 ,  103.69 ,  103.69 ,       1077 ,     11
10/05/21 ,  103.87 ,  104.15 ,  104.44 ,  103.87 ,  104.22 ,       1328 ,     16
11/05/21 ,  104.97 ,  104.81 ,  104.97 ,  104.08 ,  104.08 ,       1118 ,     12
12/05/21 ,  104.31 ,  104.50 ,  104.98 ,  104.31 ,  104.98 ,        965 ,     22
13/05/21 ,  104.74 ,  104.68 ,  104.74 ,  103.93 ,  103.93 ,      14412 ,     11
14/05/21 ,  105.13 ,  105.05 ,  105.30 ,  104.84 ,  104.84 ,        278 ,     13
17/05/21 ,  105.45 ,  105.43 ,  105.46 ,  105.13 ,  105.13 ,        442 ,     10
18/05/21 ,  105.58 ,  105.08 ,  105.58 ,  104.92 ,  105.45 ,        563 ,      6
19/05/21 ,  104.82 ,  104.81 ,  104.82 ,  104.60 ,  104.82 ,       3657 ,      6
20/05/21 ,  105.58 ,  105.43 ,  105.78 ,  105.03 ,  105.03 ,       1339 ,     10
21/05/21 ,  105.61 ,  105.61 ,  105.62 ,  105.53 ,  105.58 ,        175 ,      8
24/05/21 ,  105.13 ,  105.55 ,  105.58 ,  105.13 ,  105.58 ,         32 ,      4
25/05/21 ,  105.55 ,  105.50 ,  105.65 ,  105.13 ,  105.13 ,       2421 ,     60
26/05/21 ,  105.76 ,  105.73 ,  106.07 ,  105.58 ,  105.58 ,       1213 ,     22
27/05/21 ,  106.19 ,  105.27 ,  106.19 ,  105.13 ,  105.76 ,      47830 ,     14
28/05/21 ,  106.83 ,  106.76 ,  106.87 ,  106.24 ,  106.24 ,        822 ,     10
31/05/21 ,  106.76 ,  106.76 ,  106.83 ,  106.72 ,  106.83 ,        358 ,      8
01/06/21 ,  107.30 ,  106.99 ,  107.30 ,  106.54 ,  107.12 ,       4766 ,     39
02/06/21 ,  107.86 ,  107.40 ,  107.88 ,  106.83 ,  107.29 ,        601 ,      9
04/06/21 ,  108.92 ,  108.43 ,  108.92 ,  107.94 ,  107.94 ,        501 ,     16
07/06/21 ,  108.66 ,  108.52 ,  108.82 ,  108.13 ,  108.75 ,        317 ,     10
08/06/21 ,  108.89 ,  108.44 ,  109.06 ,  108.41 ,  108.41 ,      25705 ,     21
09/06/21 ,  108.78 ,  108.56 ,  108.89 ,  108.30 ,  108.84 ,       1802 ,     14
10/06/21 ,  108.68 ,  108.33 ,  108.71 ,  108.18 ,  108.66 ,        197 ,      4
11/06/21 ,  108.43 ,  107.67 ,  108.44 ,  107.28 ,  107.28 ,        412 ,      7
14/06/21 ,  108.83 ,  108.83 ,  108.84 ,  108.83 ,  108.84 ,         12 ,      2
15/06/21 ,  108.50 ,  108.49 ,  108.53 ,  107.94 ,  108.53 ,       5651 ,      8
16/06/21 ,  108.33 ,  108.24 ,  108.71 ,  107.68 ,  108.48 ,        741 ,     11
17/06/21 ,  107.25 ,  107.80 ,  108.09 ,  107.25 ,  108.09 ,        819 ,     14
18/06/21 ,  105.29 ,  106.71 ,  107.25 ,  105.29 ,  107.25 ,       1247 ,     15
21/06/21 ,  106.28 ,  105.97 ,  106.69 ,  105.67 ,  106.69 ,        210 ,      4
22/06/21 ,  106.71 ,  106.81 ,  106.96 ,  105.72 ,  106.65 ,       3688 ,     12
23/06/21 ,  107.53 ,  107.53 ,  107.53 ,  107.53 ,  107.53 ,         18 ,      1
24/06/21 ,  108.24 ,  107.54 ,  108.24 ,  107.18 ,  107.53 ,        945 ,     10
25/06/21 ,  108.26 ,  108.41 ,  108.73 ,  107.37 ,  108.73 ,       1479 ,      5
28/06/21 ,  108.25 ,  107.88 ,  108.31 ,  106.41 ,  106.42 ,       1620 ,     16
29/06/21 ,  108.34 ,  107.83 ,  108.34 ,  107.25 ,  107.25 ,       1252 ,     67
30/06/21 ,  107.60 ,  107.42 ,  107.73 ,  106.41 ,  106.41 ,       2803 ,     10
01/07/21 ,  108.24 ,  107.49 ,  108.24 ,  106.95 ,  107.60 ,       1832 ,     20
02/07/21 ,  108.63 ,  108.57 ,  108.63 ,  107.30 ,  108.23 ,      10375 ,     24
05/07/21 ,  108.47 ,  108.41 ,  108.65 ,  107.25 ,  107.25 ,       2401 ,     12
06/07/21 ,  108.05 ,  107.93 ,  108.35 ,  107.86 ,  108.35 ,       7196 ,     22
07/07/21 ,  107.87 ,  108.33 ,  108.49 ,  107.87 ,  108.49 ,       2064 ,      8
08/07/21 ,  108.35 ,  107.99 ,  108.35 ,  107.87 ,  108.06 ,        119 ,      7
12/07/21 ,  107.91 ,  107.94 ,  108.35 ,  107.90 ,  108.35 ,       2486 ,     17
13/07/21 ,  107.42 ,  107.45 ,  107.55 ,  107.35 ,  107.55 ,      11082 ,     16
14/07/21 ,  108.18 ,  108.09 ,  108.18 ,  107.96 ,  107.96 ,         22 ,      2
15/07/21 ,  108.11 ,  107.98 ,  108.18 ,  107.06 ,  108.16 ,        733 ,      8
16/07/21 ,  108.84 ,  108.34 ,  108.84 ,  107.91 ,  107.96 ,        561 ,     12
19/07/21 ,  108.92 ,  108.91 ,  108.92 ,  108.91 ,  108.92 ,        501 ,      7
20/07/21 ,  109.04 ,  108.99 ,  109.04 ,  108.92 ,  109.00 ,       1106 ,      5
21/07/21 ,  109.15 ,  109.00 ,  109.15 ,  108.67 ,  109.04 ,       6004 ,      4
22/07/21 ,  108.72 ,  108.75 ,  108.92 ,  108.67 ,  108.92 ,        258 ,      7
23/07/21 ,  108.67 ,  108.94 ,  109.18 ,  108.67 ,  108.72 ,       9618 ,     17
26/07/21 ,  108.90 ,  108.28 ,  108.97 ,  107.91 ,  108.89 ,       3691 ,    173
27/07/21 ,  107.91 ,  107.91 ,  107.92 ,  107.91 ,  107.91 ,        756 ,      5
28/07/21 ,  107.95 ,  107.23 ,  107.96 ,  106.71 ,  106.85 ,       1918 ,     18
29/07/21 ,  108.12 ,  107.14 ,  108.38 ,  107.02 ,  107.02 ,        300 ,      8
30/07/21 ,  106.66 ,  106.87 ,  107.72 ,  106.23 ,  107.72 ,        665 ,     19
02/08/21 ,  107.04 ,  106.64 ,  107.04 ,  106.64 ,  106.69 ,       1570 ,      9
03/08/21 ,  107.26 ,  106.32 ,  107.26 ,  105.99 ,  107.04 ,       1754 ,     18
04/08/21 ,  106.62 ,  106.62 ,  107.84 ,  105.67 ,  105.67 ,       5207 ,    137
05/08/21 ,  106.15 ,  106.44 ,  106.56 ,  106.15 ,  106.48 ,        373 ,      6
06/08/21 ,  105.92 ,  106.35 ,  106.39 ,  105.67 ,  105.94 ,      16792 ,      8
09/08/21 ,  105.92 ,  105.92 ,  107.48 ,  105.92 ,  107.48 ,        927 ,      5
10/08/21 ,  105.46 ,  104.71 ,  105.46 ,  104.31 ,  105.13 ,       1131 ,     14
11/08/21 ,  105.13 ,  105.15 ,  105.23 ,  105.13 ,  105.13 ,       1258 ,      6
12/08/21 ,  104.58 ,  104.59 ,  104.78 ,  104.58 ,  104.64 ,       1812 ,      9
13/08/21 ,  103.31 ,  103.59 ,  104.37 ,  102.85 ,  104.37 ,       8345 ,     27
16/08/21 ,  102.40 ,  102.20 ,  103.24 ,  101.89 ,  103.24 ,        703 ,     12
17/08/21 ,  102.06 ,  102.29 ,  103.32 ,  101.44 ,  101.93 ,       1057 ,    151
18/08/21 ,  101.38 ,  102.08 ,  102.57 ,  101.38 ,  101.88 ,       1970 ,     16
19/08/21 ,  101.44 ,  101.25 ,  101.95 ,  100.25 ,  101.38 ,        574 ,     24
20/08/21 ,  102.63 ,  102.76 ,  102.88 ,  102.40 ,  102.85 ,        424 ,     14
23/08/21 ,  102.49 ,  102.01 ,  102.76 ,  101.60 ,  102.70 ,       2277 ,     17
24/08/21 ,  103.79 ,  103.50 ,  103.79 ,  103.00 ,  103.00 ,        271 ,      9
25/08/21 ,  104.68 ,  103.96 ,  104.68 ,  103.03 ,  103.72 ,       1377 ,     10
26/08/21 ,  105.41 ,  105.44 ,  105.47 ,  105.41 ,  105.47 ,        441 ,      4
27/08/21 ,  105.53 ,  104.78 ,  105.53 ,  104.56 ,  105.20 ,        247 ,     11
30/08/21 ,  105.80 ,  105.73 ,  105.88 ,  104.68 ,  105.53 ,       1032 ,     16
31/08/21 ,  104.30 ,  103.81 ,  105.05 ,  103.65 ,  105.05 ,        532 ,     16
01/09/21 ,  104.30 ,  104.01 ,  104.57 ,  103.77 ,  104.30 ,       1282 ,     15
02/09/21 ,  103.77 ,  103.76 ,  104.43 ,  103.58 ,  104.30 ,       8828 ,     19
03/09/21 ,  103.21 ,  103.32 ,  103.77 ,  103.21 ,  103.77 ,        422 ,     13
06/09/21 ,  103.64 ,  103.54 ,  103.77 ,  103.04 ,  103.21 ,        418 ,     14
08/09/21 ,  102.16 ,  102.53 ,  103.55 ,  102.16 ,  103.55 ,       9424 ,     19
09/09/21 ,  101.75 ,  101.18 ,  101.87 ,  100.66 ,  101.63 ,        656 ,     22
10/09/21 ,  102.94 ,  102.71 ,  103.86 ,  102.35 ,  102.72 ,        793 ,     16
13/09/21 ,  103.29 ,  103.34 ,  103.93 ,  103.29 ,  103.31 ,        763 ,     16
14/09/21 ,  103.19 ,  103.20 ,  103.82 ,  102.89 ,  103.82 ,       1309 ,     18
15/09/21 ,  103.16 ,  102.87 ,  103.37 ,  102.66 ,  103.37 ,       2290 ,     15
16/09/21 ,  103.82 ,  103.54 ,  104.18 ,  103.26 ,  103.26 ,        710 ,     12
17/09/21 ,  103.65 ,  103.62 ,  105.87 ,  102.72 ,  105.87 ,       1050 ,     19
20/09/21 ,  102.54 ,  102.50 ,  103.55 ,  102.17 ,  102.54 ,       2540 ,    138
21/09/21 ,  103.84 ,  103.70 ,  103.84 ,  102.40 ,  102.40 ,          9 ,      3
22/09/21 ,  102.86 ,  103.82 ,  104.01 ,  102.86 ,  103.70 ,       1034 ,     13
23/09/21 ,  102.74 ,  102.78 ,  103.81 ,  102.37 ,  103.81 ,       1132 ,     14
24/09/21 ,  103.05 ,  102.25 ,  103.06 ,  102.16 ,  103.06 ,        537 ,     10
27/09/21 ,  103.00 ,  102.94 ,  103.05 ,  102.25 ,  103.05 ,        351 ,     10
28/09/21 ,  102.66 ,  102.70 ,  103.00 ,  102.16 ,  103.00 ,         95 ,      5
29/09/21 ,  101.95 ,  101.91 ,  102.66 ,  100.92 ,  102.66 ,       4733 ,    149
30/09/21 ,  101.64 ,  101.87 ,  103.72 ,  101.64 ,  103.72 ,       3810 ,    138
01/10/21 ,  101.60 ,  101.64 ,  101.84 ,  101.60 ,  101.84 ,        313 ,      8
04/10/21 ,  100.94 ,  101.11 ,  102.12 ,  100.94 ,  101.60 ,       3443 ,      8
05/10/21 ,  100.94 ,  100.47 ,  100.94 ,  100.25 ,  100.94 ,         89 ,      7
06/10/21 ,  101.18 ,  100.67 ,  101.19 ,   99.89 ,  100.10 ,       1985 ,     12
07/10/21 ,  100.96 ,  100.94 ,  100.97 ,  100.86 ,  100.86 ,        592 ,      8
08/10/21 ,  101.39 ,  100.67 ,  101.44 ,  100.13 ,  100.13 ,       1926 ,     13
11/10/21 ,  100.86 ,  100.87 ,  100.96 ,  100.39 ,  100.96 ,        226 ,      9
13/10/21 ,  100.15 ,  100.28 ,  100.93 ,  100.14 ,  100.86 ,        252 ,     10
14/10/21 ,  100.17 ,  100.77 ,  100.80 ,  100.17 ,  100.80 ,         62 ,      4
15/10/21 ,  100.40 ,  100.27 ,  100.59 ,  100.10 ,  100.56 ,       1126 ,     65
18/10/21 ,  100.09 ,   99.82 ,  100.13 ,   99.47 ,  100.02 ,        361 ,     11
19/10/21 ,   98.68 ,   98.60 ,   98.97 ,   97.48 ,   98.97 ,        461 ,     23
20/10/21 ,   99.12 ,   98.18 ,   99.12 ,   97.83 ,   98.68 ,       1515 ,     16
21/10/21 ,   96.75 ,   97.98 ,  100.56 ,   96.75 ,  100.56 ,       1326 ,     25
22/10/21 ,   99.10 ,   96.11 ,   99.10 ,   95.82 ,   96.75 ,      16946 ,     11
25/10/21 ,   97.70 ,   97.87 ,   99.10 ,   97.59 ,   99.10 ,       1160 ,     10
26/10/21 ,   95.86 ,   96.35 ,   97.70 ,   95.54 ,   97.70 ,        976 ,    326
27/10/21 ,   96.32 ,   96.65 ,   97.13 ,   96.32 ,   96.92 ,        654 ,     16
28/10/21 ,   96.23 ,   96.11 ,   96.73 ,   95.78 ,   96.32 ,        129 ,      5
29/10/21 ,   97.01 ,   95.64 ,   97.01 ,   95.32 ,   96.23 ,       2331 ,     11
01/11/21 ,   96.86 ,   97.00 ,   97.01 ,   96.86 ,   97.01 ,        229 ,      4
03/11/21 ,   98.38 ,   98.14 ,   98.38 ,   96.40 ,   96.40 ,      14152 ,     13
04/11/21 ,   98.95 ,   97.64 ,   99.14 ,   97.44 ,   99.14 ,       1060 ,      8
05/11/21 ,   98.60 ,   98.42 ,   99.03 ,   97.87 ,   99.03 ,         92 ,     12
08/11/21 ,   97.68 ,   97.64 ,   98.60 ,   97.56 ,   98.60 ,       1297 ,      9
09/11/21 ,   98.53 ,   98.22 ,   99.49 ,   98.16 ,   98.16 ,       1592 ,      6
10/11/21 ,   99.76 ,   99.13 ,  100.10 ,   98.85 ,   98.85 ,        446 ,     80
11/11/21 ,   99.73 ,   98.94 ,   99.73 ,   98.56 ,   99.73 ,        384 ,     11
12/11/21 ,   98.97 ,   98.67 ,   99.98 ,   94.69 ,   98.80 ,       3759 ,    276
16/11/21 ,   97.89 ,   97.89 ,   98.19 ,   97.75 ,   98.03 ,        223 ,     13
17/11/21 ,   98.42 ,   98.33 ,   98.71 ,   97.88 ,   97.88 ,        117 ,      5
18/11/21 ,   98.60 ,   98.61 ,   98.73 ,   98.40 ,   98.56 ,        176 ,      6
19/11/21 ,   97.88 ,   98.16 ,   98.60 ,   97.88 ,   98.60 ,       1307 ,      7
22/11/21 ,   98.17 ,   98.04 ,   98.17 ,   97.90 ,   97.90 ,        357 ,      7
23/11/21 ,   98.09 ,   96.71 ,   98.09 ,   96.67 ,   96.67 ,       7166 ,      8
24/11/21 ,   99.10 ,   98.42 ,   99.10 ,   97.95 ,   98.09 ,       1550 ,     13
25/11/21 ,   99.52 ,   99.42 ,   99.52 ,   99.20 ,   99.43 ,        209 ,     14
26/11/21 ,   98.71 ,   98.62 ,   99.99 ,   98.60 ,   99.99 ,       1302 ,      7
29/11/21 ,   99.97 ,   99.05 ,   99.97 ,   98.46 ,   99.22 ,       4078 ,     12
30/11/21 ,  100.22 ,   99.33 ,  100.22 ,   99.19 ,   99.19 ,       1165 ,      5
01/12/21 ,   99.97 ,  100.05 ,  100.22 ,   99.60 ,  100.22 ,       3709 ,     11
02/12/21 ,  100.21 ,   99.30 ,  100.25 ,   99.19 ,   99.19 ,        249 ,     11
03/12/21 ,  100.66 ,  100.66 ,  100.66 ,  100.66 ,  100.66 ,       1492 ,      2
06/12/21 ,  101.37 ,  100.53 ,  101.37 ,  100.30 ,  100.66 ,       3412 ,     15
07/12/21 ,  101.38 ,  101.03 ,  101.45 ,  100.73 ,  101.40 ,       7794 ,     14
08/12/21 ,  102.44 ,  102.01 ,  102.44 ,  101.47 ,  102.02 ,        637 ,     14
09/12/21 ,  102.78 ,  102.49 ,  102.89 ,  102.23 ,  102.78 ,       4090 ,     15
10/12/21 ,  102.78 ,  102.98 ,  103.49 ,  102.78 ,  103.02 ,      19056 ,     11
13/12/21 ,  102.99 ,  103.64 ,  103.84 ,  102.55 ,  102.55 ,       1634 ,     12
14/12/21 ,  102.99 ,  103.15 ,  103.51 ,  102.99 ,  103.51 ,        199 ,      7
15/12/21 ,  102.57 ,  102.42 ,  102.77 ,  101.17 ,  102.43 ,      27227 ,     18
16/12/21 ,  101.72 ,  101.98 ,  102.57 ,  101.72 ,  102.57 ,      15226 ,     17
17/12/21 ,  100.81 ,  100.86 ,  101.72 ,   99.90 ,  101.72 ,      13041 ,      8
20/12/21 ,   99.73 ,   99.91 ,  100.23 ,   99.67 ,  100.20 ,      28653 ,     15
21/12/21 ,  101.16 ,  100.17 ,  101.16 ,  100.09 ,  100.09 ,        618 ,      5
22/12/21 ,  101.15 ,  101.11 ,  101.15 ,   99.41 ,  101.15 ,        106 ,      7
23/12/21 ,  101.15 ,  101.11 ,  101.15 ,  101.11 ,  101.15 ,         98 ,      6
27/12/21 ,  100.90 ,  100.90 ,  100.90 ,  100.90 ,  100.90 ,        561 ,      6
28/12/21 ,  100.60 ,  100.79 ,  101.02 ,   99.90 ,   99.94 ,       4649 ,     15
29/12/21 ,  100.78 ,  100.67 ,  100.78 ,  100.60 ,  100.78 ,        104 ,      4
30/12/21 ,   96.23 ,   97.53 ,  100.78 ,   96.23 ,  100.78 ,       2717 ,     27
03/01/22 ,   98.44 ,   98.25 ,   98.97 ,   97.46 ,   98.97 ,       1280 ,      9
04/01/22 ,   98.43 ,   98.43 ,   98.44 ,   98.43 ,   98.44 ,        524 ,     11
05/01/22 ,   98.44 ,   98.39 ,   98.44 ,   98.32 ,   98.32 ,        150 ,      6
06/01/22 ,   98.13 ,   98.26 ,   98.44 ,   98.13 ,   98.30 ,        367 ,     13
07/01/22 ,   97.32 ,   97.32 ,   97.82 ,   95.94 ,   97.82 ,        374 ,      7
10/01/22 ,   96.63 ,   96.01 ,   97.32 ,   95.70 ,   97.32 ,        246 ,     11
11/01/22 ,   95.94 ,   96.37 ,   96.63 ,   95.94 ,   96.63 ,       2054 ,     10
12/01/22 ,   95.94 ,   95.94 ,   95.94 ,   95.94 ,   95.94 ,         36 ,      2
13/01/22 ,   96.65 ,   96.44 ,   96.85 ,   95.94 ,   95.94 ,        300 ,      9
14/01/22 ,   97.32 ,   97.28 ,   97.32 ,   96.34 ,   96.78 ,       1128 ,      8
17/01/22 ,   96.45 ,   96.72 ,   96.89 ,   95.34 ,   96.89 ,       2015 ,     17
18/01/22 ,   97.68 ,   97.29 ,   98.23 ,   97.00 ,   98.23 ,       1320 ,     12
19/01/22 ,   98.74 ,   98.69 ,   98.74 ,   97.93 ,   98.63 ,       1421 ,     11
20/01/22 ,   99.46 ,   99.47 ,   99.51 ,   99.41 ,   99.41 ,        362 ,      7
21/01/22 ,   99.12 ,   98.72 ,  101.43 ,   98.30 ,   98.74 ,        166 ,     13
24/01/22 ,   99.27 ,   98.92 ,   99.59 ,   98.34 ,   99.43 ,       1478 ,     10
25/01/22 ,   99.27 ,   99.27 ,   99.27 ,   99.27 ,   99.27 ,         41 ,      5
26/01/22 ,   99.27 ,   98.81 ,   99.27 ,   98.80 ,   99.27 ,       3083 ,      6
27/01/22 ,   99.22 ,   98.56 ,   99.27 ,   98.29 ,   98.71 ,      20469 ,     16
28/01/22 ,   99.44 ,   99.33 ,   99.57 ,   98.39 ,   98.39 ,       3757 ,     15
31/01/22 ,   99.43 ,   99.63 ,   99.67 ,   99.43 ,   99.47 ,       3160 ,     13
01/02/22 ,   99.33 ,   99.16 ,   99.35 ,   98.74 ,   98.83 ,       1387 ,      9
02/02/22 ,   99.70 ,   99.30 ,   99.70 ,   99.30 ,   99.70 ,       4974 ,      5
03/02/22 ,  101.24 ,  100.44 ,  101.41 ,   99.70 ,   99.70 ,       4054 ,     14
04/02/22 ,  100.44 ,  100.50 ,  101.24 ,  100.17 ,  101.24 ,        545 ,     11
07/02/22 ,  100.62 ,  100.70 ,  100.86 ,   99.49 ,  100.45 ,       1318 ,     13
08/02/22 ,   99.77 ,   99.45 ,  100.28 ,   99.26 ,   99.65 ,       6330 ,     14
09/02/22 ,   99.24 ,   99.33 ,   99.99 ,   98.95 ,   99.99 ,       2801 ,      3
10/02/22 ,   99.75 ,   99.78 ,   99.81 ,   99.75 ,   99.78 ,        126 ,      5
11/02/22 ,   99.82 ,   99.73 ,   99.82 ,   99.27 ,   99.27 ,        373 ,    280
14/02/22 ,   98.61 ,   98.80 ,   99.73 ,   98.61 ,   98.62 ,        282 ,      8
15/02/22 ,   98.65 ,   97.98 ,   98.65 ,   97.68 ,   97.68 ,        637 ,     11
16/02/22 ,   97.67 ,   98.09 ,   98.75 ,   97.67 ,   98.53 ,       2362 ,     11
17/02/22 ,   98.71 ,   98.33 ,   98.81 ,   97.84 ,   97.84 ,      11012 ,     10
18/02/22 ,   98.63 ,   97.61 ,   98.75 ,   97.54 ,   98.75 ,       2299 ,     17
21/02/22 ,   97.65 ,   97.94 ,   98.66 ,   97.45 ,   98.57 ,       1523 ,     22
22/02/22 ,   96.68 ,   96.48 ,   97.65 ,   96.35 ,   97.65 ,       1349 ,     17
23/02/22 ,   96.38 ,   96.37 ,   97.56 ,   96.27 ,   96.27 ,      19045 ,     10
24/02/22 ,   97.07 ,   96.88 ,   97.28 ,   96.03 ,   96.38 ,        269 ,     14
25/02/22 ,   92.33 ,   95.62 ,   97.63 ,   92.33 ,   96.58 ,      17903 ,   1727
02/03/22 ,   94.88 ,   93.99 ,   95.53 ,   92.33 ,   92.44 ,       4299 ,     17
03/03/22 ,   94.01 ,   94.12 ,   95.01 ,   93.66 ,   94.91 ,        351 ,     14
04/03/22 ,   94.02 ,   94.80 ,   95.30 ,   94.02 ,   94.02 ,         36 ,      7
07/03/22 ,   92.90 ,   92.97 ,   94.02 ,   92.65 ,   94.02 ,      69376 ,   1758
08/03/22 ,   94.16 ,   93.49 ,   94.16 ,   93.38 ,   93.38 ,        372 ,      7
09/03/22 ,   93.22 ,   93.23 ,   94.15 ,   93.03 ,   94.15 ,       5023 ,     11
10/03/22 ,   93.34 ,   93.50 ,   93.83 ,   92.71 ,   92.71 ,        138 ,      8
11/03/22 ,   93.84 ,   93.84 ,   94.15 ,   93.55 ,   94.15 ,       1533 ,      8
14/03/22 ,   94.00 ,   93.89 ,   94.49 ,   93.75 ,   94.49 ,        216 ,      6
15/03/22 ,   93.50 ,   92.76 ,   93.75 ,   92.64 ,   93.75 ,        164 ,      6
16/03/22 ,   93.60 ,   93.63 ,   93.84 ,   92.84 ,   92.87 ,      15289 ,     12
17/03/22 ,   93.44 ,   93.31 ,   93.60 ,   93.30 ,   93.60 ,       1201 ,      7
18/03/22 ,   93.99 ,   93.90 ,   94.50 ,   93.86 ,   94.50 ,        867 ,     10
21/03/22 ,   94.00 ,   94.05 ,   94.20 ,   94.00 ,   94.18 ,       4826 ,     10
22/03/22 ,   94.38 ,   94.11 ,   94.78 ,   94.01 ,   94.03 ,       1217 ,     13
23/03/22 ,   94.95 ,   94.58 ,   95.25 ,   94.38 ,   94.38 ,        484 ,      7
24/03/22 ,   96.83 ,   95.56 ,   96.83 ,   95.30 ,   95.30 ,       2291 ,     13
25/03/22 ,   97.83 ,   97.96 ,   98.91 ,   96.83 ,   96.83 ,       7149 ,     20
28/03/22 ,   98.03 ,   97.87 ,   98.76 ,   97.86 ,   98.76 ,        843 ,     10
29/03/22 ,   97.39 ,   97.39 ,   97.85 ,   97.39 ,   97.85 ,       1293 ,      6
30/03/22 ,   97.96 ,   97.39 ,   97.96 ,   97.24 ,   97.38 ,        140 ,     11
31/03/22 ,   98.33 ,   97.29 ,   98.34 ,   97.25 ,   97.25 ,       1197 ,      9
01/04/22 ,   98.33 ,   98.15 ,   98.33 ,   97.89 ,   97.89 ,       1585 ,     11
04/04/22 ,   98.93 ,   98.81 ,   99.58 ,   98.33 ,   98.33 ,       9358 ,     19
05/04/22 ,   98.39 ,   98.64 ,   98.94 ,   98.08 ,   98.08 ,         40 ,      4
06/04/22 ,   97.94 ,   98.91 ,   99.06 ,   97.94 ,   98.63 ,        382 ,      4
07/04/22 ,   97.75 ,   98.06 ,   98.27 ,   97.75 ,   98.27 ,        645 ,      9
08/04/22 ,   98.91 ,   98.29 ,   98.91 ,   98.28 ,   98.28 ,        151 ,      5
11/04/22 ,   97.14 ,   97.20 ,   98.91 ,   97.14 ,   98.91 ,       3323 ,     10
12/04/22 ,   96.49 ,   96.57 ,   96.85 ,   96.18 ,   96.85 ,       1028 ,     10
13/04/22 ,   98.16 ,   97.30 ,   98.24 ,   97.15 ,   98.24 ,       4780 ,      9
14/04/22 ,   97.87 ,   97.94 ,   97.95 ,   97.87 ,   97.95 ,        785 ,      2
18/04/22 ,   96.75 ,   96.72 ,   97.87 ,   96.66 ,   97.87 ,       1363 ,      4
19/04/22 ,   98.15 ,   98.15 ,   98.25 ,   98.15 ,   98.25 ,        102 ,      4
20/04/22 ,   98.15 ,   98.21 ,   98.27 ,   98.15 ,   98.23 ,        151 ,      7
22/04/22 ,   97.11 ,   97.77 ,   98.10 ,   97.11 ,   98.10 ,         27 ,      9
25/04/22 ,   97.22 ,   97.20 ,   97.22 ,   97.11 ,   97.11 ,          5 ,      2
26/04/22 ,   97.36 ,   97.64 ,   98.19 ,   97.11 ,   98.19 ,        176 ,      7
27/04/22 ,   96.91 ,   96.91 ,   97.02 ,   96.91 ,   96.92 ,       8110 ,      6
28/04/22 ,   97.36 ,   97.11 ,   97.36 ,   96.85 ,   96.85 ,        277 ,      9
29/04/22 ,   98.33 ,   98.34 ,   98.46 ,   98.33 ,   98.46 ,        700 ,      5
02/05/22 ,   97.90 ,   97.97 ,   98.91 ,   97.81 ,   98.91 ,       2656 ,     62
03/05/22 ,   97.01 ,   97.31 ,   98.05 ,   97.01 ,   97.77 ,         92 ,      6
04/05/22 ,   97.29 ,   97.79 ,   97.89 ,   96.71 ,   97.83 ,        274 ,     10
05/05/22 ,   97.89 ,   98.05 ,   98.81 ,   97.55 ,   98.81 ,       2945 ,     11
06/05/22 ,   97.36 ,   97.32 ,   98.37 ,   97.11 ,   97.89 ,        822 ,     11
09/05/22 ,   98.09 ,   98.00 ,   98.46 ,   97.28 ,   97.36 ,        891 ,     10
10/05/22 ,   97.81 ,   97.10 ,   97.81 ,   96.70 ,   96.71 ,        511 ,     13
11/05/22 ,   97.68 ,   97.46 ,   97.81 ,   96.48 ,   97.58 ,        744 ,     14
12/05/22 ,   96.90 ,   96.91 ,   96.95 ,   96.89 ,   96.89 ,       1802 ,     14
13/05/22 ,   97.89 ,   97.53 ,   97.89 ,   97.48 ,   97.88 ,        616 ,     11
16/05/22 ,   98.31 ,   97.86 ,   98.91 ,   96.55 ,   96.55 ,        131 ,     10
17/05/22 ,   98.91 ,   98.91 ,   98.91 ,   98.91 ,   98.91 ,        261 ,      8
18/05/22 ,   98.91 ,   98.17 ,   98.91 ,   98.15 ,   98.91 ,       1963 ,      9
19/05/22 ,   98.91 ,   98.62 ,   98.91 ,   98.62 ,   98.91 ,       4240 ,      4
20/05/22 ,   99.58 ,   98.84 ,   99.58 ,   98.75 ,   98.75 ,        395 ,      7
23/05/22 ,   98.72 ,   98.73 ,   98.99 ,   98.72 ,   98.99 ,       1223 ,      9
24/05/22 ,   97.99 ,   98.30 ,   98.72 ,   97.99 ,   98.49 ,        266 ,     11
25/05/22 ,   97.78 ,   97.77 ,   97.99 ,   97.75 ,   97.99 ,       1468 ,      9
26/05/22 ,   98.56 ,   98.19 ,   98.56 ,   98.17 ,   98.17 ,       1053 ,      2
27/05/22 ,   98.99 ,   98.90 ,   98.99 ,   98.66 ,   98.66 ,         33 ,      7
30/05/22 ,   98.61 ,   98.80 ,   99.02 ,   98.39 ,   99.02 ,        343 ,     11
31/05/22 ,   99.02 ,   98.50 ,   99.02 ,   98.01 ,   99.02 ,        688 ,     10
01/06/22 ,   99.42 ,   98.24 ,   99.44 ,   97.94 ,   98.98 ,      38942 ,     14
02/06/22 ,   99.05 ,   98.68 ,   99.15 ,   98.08 ,   99.15 ,        199 ,      4
03/06/22 ,   99.32 ,   99.26 ,   99.35 ,   98.71 ,   99.35 ,        228 ,      9
06/06/22 ,   99.32 ,   99.22 ,   99.32 ,   99.01 ,   99.32 ,       2091 ,     15
07/06/22 ,   98.71 ,   98.10 ,   99.32 ,   97.94 ,   99.32 ,       2040 ,      9
08/06/22 ,   98.30 ,   98.17 ,   98.71 ,   98.11 ,   98.28 ,       1918 ,     12
10/06/22 ,   98.62 ,   98.58 ,   98.71 ,   98.44 ,   98.44 ,       1318 ,      8
13/06/22 ,   98.71 ,   98.32 ,   98.71 ,   98.12 ,   98.62 ,        881 ,     18
14/06/22 ,   97.73 ,   97.34 ,   97.89 ,   97.27 ,   97.89 ,       1411 ,     10
15/06/22 ,   98.17 ,   97.78 ,   98.71 ,   96.90 ,   96.96 ,       2083 ,     21
17/06/22 ,   98.96 ,   98.55 ,   99.05 ,   98.17 ,   98.17 ,        461 ,      8
20/06/22 ,   98.96 ,   98.95 ,   98.96 ,   98.93 ,   98.96 ,        586 ,      8
21/06/22 ,   98.91 ,   98.13 ,   98.96 ,   98.12 ,   98.96 ,        179 ,      3
22/06/22 ,   98.91 ,   98.91 ,   98.91 ,   98.91 ,   98.91 ,          1 ,      2
23/06/22 ,   98.39 ,   98.39 ,   98.39 ,   98.39 ,   98.39 ,       1106 ,      6
24/06/22 ,   98.28 ,   98.00 ,   98.28 ,   97.97 ,   98.00 ,        232 ,      4
27/06/22 ,   97.86 ,   97.89 ,   98.13 ,   97.86 ,   98.13 ,       3009 ,     12
28/06/22 ,   97.53 ,   97.45 ,   97.53 ,   97.36 ,   97.53 ,         39 ,      8
29/06/22 ,   97.53 ,   97.50 ,   97.89 ,   96.96 ,   96.98 ,       1248 ,     19
30/06/22 ,   97.36 ,   98.09 ,   98.10 ,   97.36 ,   97.89 ,      24893 ,      7
01/07/22 ,   97.36 ,   97.35 ,   97.36 ,   97.35 ,   97.36 ,        657 ,      8
04/07/22 ,   97.74 ,   97.85 ,   97.86 ,   97.74 ,   97.86 ,         25 ,      4
05/07/22 ,   97.18 ,   97.22 ,   97.38 ,   97.18 ,   97.38 ,        129 ,      3
06/07/22 ,   97.04 ,   96.94 ,   97.04 ,   96.85 ,   96.95 ,        101 ,      8
07/07/22 ,   96.01 ,   95.98 ,   97.06 ,   95.95 ,   97.06 ,       1035 ,     22
08/07/22 ,   95.81 ,   96.23 ,   96.44 ,   95.81 ,   96.00 ,       3031 ,     13
11/07/22 ,   94.78 ,   95.28 ,   95.54 ,   94.78 ,   95.54 ,       1010 ,     15
12/07/22 ,   94.39 ,   94.12 ,   94.93 ,   93.90 ,   94.78 ,       1521 ,     19
13/07/22 ,   95.66 ,   94.42 ,   95.66 ,   94.37 ,   94.37 ,       1797 ,      6
14/07/22 ,   95.58 ,   95.58 ,   95.58 ,   95.58 ,   95.58 ,         77 ,      2
15/07/22 ,   96.52 ,   96.07 ,   96.62 ,   95.58 ,   95.58 ,        133 ,      5
18/07/22 ,   96.18 ,   96.17 ,   96.53 ,   95.38 ,   96.53 ,       3152 ,      7
19/07/22 ,   94.36 ,   94.38 ,   95.80 ,   94.36 ,   95.80 ,       5632 ,     21
20/07/22 ,   94.57 ,   94.84 ,   95.60 ,   94.36 ,   94.36 ,        237 ,      8
21/07/22 ,   94.37 ,   94.42 ,   94.62 ,   94.37 ,   94.62 ,       5111 ,      6
22/07/22 ,   96.02 ,   95.54 ,   96.23 ,   95.14 ,   95.14 ,        146 ,      4
25/07/22 ,   95.17 ,   95.40 ,   95.96 ,   95.10 ,   95.10 ,         98 ,      4
26/07/22 ,   95.01 ,   95.19 ,   96.02 ,   95.01 ,   95.25 ,        473 ,      7
27/07/22 ,   95.01 ,   95.17 ,   95.21 ,   95.01 ,   95.21 ,        292 ,      4
28/07/22 ,   94.96 ,   95.32 ,   95.79 ,   94.96 ,   95.79 ,        121 ,      7
29/07/22 ,   96.45 ,   96.32 ,   96.45 ,   95.97 ,   95.97 ,        247 ,      6
01/08/22 ,   95.40 ,   95.49 ,   96.45 ,   95.40 ,   96.45 ,       1302 ,     11
02/08/22 ,   94.93 ,   95.00 ,   95.39 ,   94.93 ,   95.39 ,       7970 ,      6
03/08/22 ,   95.51 ,   95.48 ,   95.75 ,   95.37 ,   95.38 ,        324 ,      8
04/08/22 ,   97.19 ,   96.88 ,   97.19 ,   95.50 ,   95.50 ,        640 ,      5
05/08/22 ,   97.88 ,   97.59 ,   98.12 ,   97.17 ,   97.23 ,       5911 ,     14
08/08/22 ,   98.80 ,   98.62 ,   98.81 ,   98.16 ,   98.16 ,        163 ,      6
09/08/22 ,   98.31 ,   98.61 ,   98.80 ,   98.29 ,   98.80 ,        997 ,     19
10/08/22 ,   98.91 ,   98.66 ,   98.91 ,   98.32 ,   98.32 ,        568 ,     10
11/08/22 ,   98.06 ,   98.13 ,   98.91 ,   97.88 ,   98.90 ,        376 ,      8
12/08/22 ,   98.99 ,   98.95 ,   98.99 ,   98.47 ,   98.47 ,        998 ,      4
15/08/22 ,  100.59 ,  100.09 ,  100.59 ,   98.91 ,   98.91 ,       5787 ,     18
16/08/22 ,  100.44 ,  100.15 ,  100.44 ,   99.95 ,  100.22 ,        123 ,      8
17/08/22 ,   98.95 ,   99.73 ,  100.45 ,   98.95 ,  100.42 ,         92 ,      7
18/08/22 ,   99.33 ,   98.95 ,   99.33 ,   98.91 ,   98.95 ,        524 ,      3
19/08/22 ,   99.33 ,   99.32 ,   99.33 ,   99.31 ,   99.33 ,         30 ,      4
22/08/22 ,   99.33 ,   99.32 ,   99.33 ,   99.32 ,   99.33 ,        341 ,      6
23/08/22 ,   99.94 ,   99.32 ,   99.94 ,   99.32 ,   99.32 ,       1764 ,      7
24/08/22 ,  100.33 ,  100.32 ,  100.33 ,  100.33 ,  100.33 ,        448 ,      2
25/08/22 ,   99.37 ,   99.66 ,  100.17 ,   99.37 ,  100.17 ,       1153 ,     16
26/08/22 ,   98.02 ,   98.89 ,   99.42 ,   98.02 ,   99.42 ,        438 ,      3
29/08/22 ,   98.33 ,   98.42 ,   99.03 ,   98.29 ,   99.03 ,        426 ,      8
30/08/22 ,   98.52 ,   97.98 ,   98.52 ,   97.97 ,   98.33 ,        296 ,      5
31/08/22 ,   98.82 ,   98.60 ,   98.82 ,   98.12 ,   98.25 ,       1871 ,      7
02/09/22 ,  100.18 ,   99.79 ,  100.18 ,   99.37 ,   99.37 ,        431 ,      8
05/09/22 ,  100.46 ,  100.23 ,  100.46 ,  100.07 ,  100.07 ,        116 ,      8
06/09/22 ,   99.28 ,   99.78 ,   99.88 ,   99.28 ,   99.88 ,        354 ,      3
08/09/22 ,   99.68 ,   99.35 ,   99.68 ,   99.28 ,   99.28 ,        237 ,      6
09/09/22 ,  100.44 ,  100.50 ,  100.84 ,   99.68 ,   99.68 ,       1702 ,    377
12/09/22 ,   99.84 ,   99.72 ,  100.01 ,   99.64 ,  100.01 ,        722 ,     10
13/09/22 ,   97.89 ,   99.10 ,   99.47 ,   97.89 ,   99.47 ,        287 ,      6
14/09/22 ,   98.61 ,   98.71 ,   99.23 ,   98.61 ,   98.91 ,        299 ,     11
15/09/22 ,   98.55 ,   98.57 ,   98.61 ,   98.21 ,   98.61 ,        216 ,      6
16/09/22 ,   99.13 ,   98.94 ,   99.13 ,   98.49 ,   98.55 ,       1067 ,      5
19/09/22 ,   99.26 ,   98.74 ,   99.26 ,   98.10 ,   98.10 ,        222 ,      6
20/09/22 ,  100.26 ,   99.79 ,  100.26 ,   99.12 ,   99.26 ,      10515 ,      9
21/09/22 ,   99.94 ,   99.50 ,  100.25 ,   99.45 ,  100.25 ,       1095 ,      8
22/09/22 ,  100.57 ,  100.05 ,  100.57 ,   99.27 ,   99.94 ,        414 ,      6
23/09/22 ,  100.86 ,  100.60 ,  100.96 ,  100.55 ,  100.55 ,         63 ,      5
26/09/22 ,   99.95 ,   99.25 ,  100.14 ,   99.19 ,   99.97 ,       1154 ,      9
27/09/22 ,   99.64 ,   99.40 ,   99.64 ,   98.91 ,   98.91 ,        589 ,      5
28/09/22 ,  100.03 ,  100.19 ,  101.05 ,   98.91 ,   98.91 ,       2134 ,    431
29/09/22 ,   99.24 ,  100.11 ,  100.14 ,   99.24 ,  100.14 ,         31 ,      4
30/09/22 ,  100.50 ,   99.55 ,  100.51 ,   99.49 ,   99.49 ,       1228 ,      3
03/10/22 ,  101.08 ,  101.24 ,  101.44 ,  101.08 ,  101.14 ,       2571 ,     15
04/10/22 ,  101.34 ,  101.28 ,  101.44 ,  101.24 ,  101.44 ,        288 ,     11
05/10/22 ,  100.41 ,  100.52 ,  101.23 ,  100.41 ,  101.23 ,        555 ,      4
06/10/22 ,  101.49 ,  100.74 ,  101.49 ,  100.57 ,  100.57 ,        616 ,      6
07/10/22 ,  100.32 ,  100.97 ,  101.49 ,  100.31 ,  101.49 ,         44 ,      5
10/10/22 ,  100.79 ,  100.87 ,  100.89 ,  100.79 ,  100.79 ,       2053 ,     10
11/10/22 ,   99.96 ,   99.96 ,   99.98 ,   99.95 ,   99.98 ,        111 ,      6
13/10/22 ,   99.50 ,   99.79 ,  100.50 ,   99.50 ,  100.50 ,         14 ,      4
14/10/22 ,  100.71 ,  100.53 ,  100.94 ,   99.50 ,   99.50 ,        953 ,      8
17/10/22 ,  100.71 ,  100.69 ,  100.71 ,  100.66 ,  100.66 ,         22 ,      4
18/10/22 ,  101.07 ,  100.02 ,  101.07 ,   99.82 ,  100.05 ,       2874 ,      7
19/10/22 ,  100.96 ,  100.85 ,  101.17 ,  100.75 ,  101.17 ,        175 ,      8
20/10/22 ,  100.96 ,  100.60 ,  100.96 ,   99.90 ,   99.90 ,         29 ,      3
21/10/22 ,  100.05 ,  100.45 ,  100.96 ,  100.05 ,  100.85 ,        203 ,      5
24/10/22 ,  101.08 ,  101.41 ,  103.01 ,  100.58 ,  100.96 ,       1976 ,   1212
25/10/22 ,   99.90 ,   99.91 ,  101.08 ,   99.90 ,  101.08 ,      10933 ,      8
26/10/22 ,   99.76 ,   99.84 ,   99.77 ,   99.76 ,   99.77 ,        221 ,      4
27/10/22 ,   99.89 ,   99.89 ,  100.03 ,   99.82 ,   99.91 ,      20645 ,    271
28/10/22 ,  100.88 ,   99.91 ,  100.89 ,   99.80 ,   99.89 ,        778 ,    119
31/10/22 ,  100.73 ,  100.30 ,  100.96 ,   99.52 ,  100.96 ,       2477 ,    461
01/11/22 ,  102.05 ,  101.96 ,  102.05 ,  100.09 ,  100.72 ,       9016 ,     12
03/11/22 ,  101.07 ,  101.78 ,  101.98 ,  101.07 ,  101.98 ,        432 ,      7
04/11/22 ,  100.90 ,  100.94 ,  101.07 ,  100.90 ,  101.07 ,         47 ,      5
07/11/22 ,   99.85 ,  100.18 ,  100.90 ,   99.85 ,  100.90 ,        120 ,     10
08/11/22 ,  100.71 ,  100.20 ,  100.71 ,   99.85 ,   99.85 ,        439 ,      9
09/11/22 ,   99.95 ,  100.17 ,  100.77 ,   99.65 ,   99.95 ,         92 ,      7
10/11/22 ,   99.52 ,   99.94 ,  100.60 ,   99.52 ,   99.95 ,        314 ,     10
11/11/22 ,   98.13 ,   98.47 ,   99.95 ,   98.13 ,   99.95 ,        440 ,     10
14/11/22 ,   98.90 ,   98.81 ,   99.27 ,   98.13 ,   98.13 ,       1082 ,     18
16/11/22 ,   98.36 ,   99.00 ,   99.49 ,   97.89 ,   97.89 ,        170 ,      8
17/11/22 ,   97.93 ,   97.87 ,   98.14 ,   97.48 ,   97.89 ,        131 ,      6
18/11/22 ,   97.93 ,   97.92 ,   97.93 ,   97.92 ,   97.93 ,         52 ,      5
21/11/22 ,   98.00 ,   98.02 ,   98.29 ,   98.00 ,   98.29 ,        467 ,      4
22/11/22 ,   97.36 ,   97.50 ,   98.00 ,   97.36 ,   98.00 ,        242 ,      8
23/11/22 ,   96.45 ,   96.46 ,   96.91 ,   96.45 ,   96.91 ,         66 ,      5
24/11/22 ,   96.85 ,   96.74 ,   96.85 ,   96.46 ,   96.46 ,       1020 ,      5
25/11/22 ,   96.66 ,   96.56 ,   96.66 ,   96.56 ,   96.56 ,         89 ,      2
28/11/22 ,   96.81 ,   96.50 ,   96.81 ,   96.42 ,   96.42 ,       4416 ,      4
29/11/22 ,   97.54 ,   97.58 ,   97.89 ,   97.39 ,   97.87 ,       2805 ,     20
30/11/22 ,   98.17 ,   98.17 ,   98.17 ,   98.17 ,   98.17 ,          5 ,      1
01/12/22 ,   99.24 ,  100.39 ,  100.48 ,   99.05 ,   99.05 ,       5327 ,     13
02/12/22 ,  100.23 ,  100.38 ,  100.42 ,   99.49 ,   99.49 ,       1035 ,      3
05/12/22 ,   98.68 ,   98.68 ,   98.79 ,   98.68 ,   98.79 ,        984 ,      2
06/12/22 ,   97.89 ,   98.29 ,   98.89 ,   97.89 ,   98.71 ,        237 ,      4
07/12/22 ,   98.36 ,   98.34 ,   98.36 ,   97.84 ,   98.36 ,         63 ,      7
08/12/22 ,   98.41 ,   98.49 ,   98.54 ,   98.41 ,   98.54 ,        112 ,      4
09/12/22 ,   98.04 ,   98.19 ,   98.27 ,   98.04 ,   98.27 ,         72 ,      9
12/12/22 ,   96.02 ,   96.52 ,   97.22 ,   96.02 ,   96.86 ,       2469 ,    311
13/12/22 ,   96.28 ,   96.70 ,   97.57 ,   96.28 ,   96.67 ,       1378 ,     12
14/12/22 ,   96.59 ,   95.52 ,   96.66 ,   95.44 ,   96.66 ,        794 ,     11
15/12/22 ,   96.21 ,   97.27 ,   97.32 ,   96.21 ,   96.59 ,        208 ,      6
16/12/22 ,   96.41 ,   95.84 ,   96.91 ,   95.80 ,   96.91 ,       1229 ,      8
19/12/22 ,   96.38 ,   95.56 ,   96.41 ,   95.47 ,   96.41 ,      10621 ,      9
20/12/22 ,   96.23 ,   96.25 ,   96.38 ,   96.23 ,   96.38 ,        161 ,      4
21/12/22 ,   95.76 ,   95.87 ,   96.50 ,   95.76 ,   96.23 ,      11232 ,     18
22/12/22 ,   96.34 ,   96.31 ,   96.89 ,   95.76 ,   96.06 ,       1670 ,      8
23/12/22 ,   96.85 ,   96.85 ,   96.85 ,   96.85 ,   96.85 ,       1037 ,      7
26/12/22 ,   96.87 ,   96.89 ,   97.83 ,   96.78 ,   96.85 ,        263 ,     10
27/12/22 ,   96.91 ,   96.88 ,   96.91 ,   96.87 ,   96.87 ,        262 ,      6
28/12/22 ,   98.91 ,   98.33 ,   98.91 ,   98.08 ,   98.29 ,       4132 ,     14
29/12/22 ,   97.81 ,   98.00 ,   98.91 ,   97.81 ,   98.91 ,         63 ,      3
02/01/23 ,   98.33 ,   98.32 ,   98.33 ,   97.81 ,   97.81 ,        808 ,      7
03/01/23 ,   96.85 ,   97.83 ,   98.16 ,   96.85 ,   98.07 ,         27 ,      5
04/01/23 ,   95.85 ,   95.85 ,   97.00 ,   95.85 ,   97.00 ,        969 ,      5
05/01/23 ,   94.89 ,   95.85 ,   97.25 ,   94.89 ,   97.25 ,         70 ,      6
06/01/23 ,   96.81 ,   96.70 ,   97.70 ,   96.14 ,   96.34 ,        556 ,    491
09/01/23 ,   96.95 ,   96.81 ,   97.00 ,   96.80 ,   96.80 ,        449 ,     19
10/01/23 ,   98.47 ,   97.41 ,   98.47 ,   96.95 ,   96.95 ,        112 ,      9
11/01/23 ,   98.19 ,   98.09 ,   98.47 ,   97.97 ,   98.47 ,        311 ,     14
12/01/23 ,   98.93 ,   98.93 ,   99.42 ,   98.57 ,   98.57 ,        395 ,     20
13/01/23 ,   99.95 ,   99.95 ,   99.95 ,   99.95 ,   99.95 ,         83 ,      7
16/01/23 ,   99.17 ,   99.28 ,  100.45 ,   99.17 ,  100.45 ,        332 ,      8
17/01/23 ,   98.62 ,   98.68 ,   99.12 ,   98.62 ,   99.12 ,       3494 ,     18
18/01/23 ,   98.52 ,   99.89 ,   99.97 ,   98.52 ,   98.62 ,      21183 ,      8
19/01/23 ,   98.52 ,   98.52 ,   98.52 ,   98.52 ,   98.52 ,          1 ,      1
20/01/23 ,   97.70 ,   98.14 ,   98.80 ,   97.70 ,   98.80 ,        486 ,      8
23/01/23 ,   97.72 ,   97.72 ,   97.72 ,   97.72 ,   97.72 ,         23 ,      1
24/01/23 ,   97.26 ,   97.64 ,   97.71 ,   97.26 ,   97.71 ,         94 ,      8
25/01/23 ,   98.39 ,   97.56 ,   98.39 ,   96.47 ,   97.26 ,        280 ,      9
26/01/23 ,   98.37 ,   98.37 ,   98.39 ,   98.20 ,   98.39 ,        151 ,      4
27/01/23 ,   96.89 ,   97.10 ,   97.96 ,   96.87 ,   97.96 ,        283 ,     10
30/01/23 ,   97.17 ,   97.15 ,   97.17 ,   96.88 ,   97.14 ,        402 ,      9
31/01/23 ,   98.01 ,   97.82 ,   98.01 ,   97.66 ,   97.66 ,        101 ,      7
01/02/23 ,   97.89 ,   97.89 ,   97.89 ,   97.89 ,   97.89 ,         23 ,      5
02/02/23 ,   97.63 ,   97.63 ,   97.89 ,   97.63 ,   97.89 ,       5906 ,      7
03/02/23 ,   96.85 ,   97.12 ,   97.63 ,   96.73 ,   97.63 ,         34 ,      4
06/02/23 ,   96.85 ,   96.68 ,   96.85 ,   96.65 ,   96.85 ,        297 ,     10
07/02/23 ,   97.88 ,   97.86 ,   97.89 ,   97.17 ,   97.89 ,        617 ,     11
08/02/23 ,   97.67 ,   97.79 ,   98.03 ,   97.67 ,   97.90 ,       1898 ,     13
09/02/23 ,   97.41 ,   97.72 ,   98.87 ,   97.25 ,   98.87 ,       1187 ,    194
10/02/23 ,   97.77 ,   97.13 ,   97.85 ,   95.82 ,   95.82 ,        838 ,      9
13/02/23 ,   97.77 ,   97.63 ,   98.81 ,   97.56 ,   97.88 ,      27253 ,     12
14/02/23 ,   97.77 ,   97.77 ,   97.77 ,   97.77 ,   97.77 ,        306 ,     12
15/02/23 ,   98.66 ,   99.07 ,   99.32 ,   98.44 ,   98.44 ,         56 ,      4
16/02/23 ,   98.65 ,   98.76 ,   99.32 ,   98.65 ,   99.32 ,         29 ,      3
17/02/23 ,   99.87 ,   98.97 ,   99.87 ,   98.91 ,   98.91 ,        324 ,      5
22/02/23 ,   99.84 ,   99.33 ,   99.84 ,   99.30 ,   99.30 ,         27 ,      2
23/02/23 ,   99.86 ,   99.84 ,   99.86 ,   99.84 ,   99.84 ,        416 ,      8
24/02/23 ,   99.33 ,   99.75 ,   99.86 ,   99.33 ,   99.86 ,        356 ,      8
27/02/23 ,   98.91 ,   98.93 ,   99.33 ,   98.69 ,   99.33 ,        732 ,     12
28/02/23 ,   99.13 ,   99.14 ,   99.38 ,   99.13 ,   99.38 ,         11 ,      2
01/03/23 ,   98.69 ,   98.92 ,   99.13 ,   98.69 ,   99.13 ,        360 ,      8
02/03/23 ,   98.81 ,   98.45 ,   98.92 ,   98.42 ,   98.85 ,        796 ,      7
03/03/23 ,   98.66 ,   98.64 ,   98.84 ,   98.58 ,   98.81 ,        964 ,     11
07/03/23 ,   98.42 ,   98.42 ,   98.66 ,   98.13 ,   98.66 ,        223 ,     10
08/03/23 ,   98.56 ,   98.42 ,   98.56 ,   98.42 ,   98.42 ,       2470 ,      5
09/03/23 ,   99.87 ,   98.72 ,   99.87 ,   98.56 ,   98.56 ,        104 ,      7
10/03/23 ,   99.87 ,   99.86 ,   99.87 ,   99.86 ,   99.87 ,        170 ,      7
13/03/23 ,  100.85 ,  100.06 ,  100.92 ,   99.89 ,   99.89 ,        457 ,      9
14/03/23 ,   99.18 ,   99.26 ,  100.30 ,   99.18 ,  100.30 ,        799 ,      6
15/03/23 ,  100.17 ,  100.17 ,  100.17 ,  100.17 ,  100.17 ,          0 ,      1
16/03/23 ,  100.28 ,  100.28 ,  100.28 ,  100.28 ,  100.28 ,          3 ,      1
17/03/23 ,  100.95 ,  100.72 ,  100.95 ,  100.59 ,  100.59 ,        219 ,     11
20/03/23 ,  101.39 ,  100.97 ,  101.39 ,  100.23 ,  100.96 ,       1079 ,     19
21/03/23 ,   99.96 ,  100.32 ,  101.07 ,   99.96 ,  101.07 ,        348 ,      9
22/03/23 ,  100.41 ,  100.26 ,  100.94 ,   99.96 ,   99.96 ,       2148 ,      9
23/03/23 ,  101.39 ,  100.88 ,  101.39 ,  100.41 ,  100.41 ,        262 ,      5
24/03/23 ,  101.28 ,  101.28 ,  101.39 ,  101.27 ,  101.39 ,        131 ,     13
27/03/23 ,  101.54 ,  101.71 ,  102.69 ,  101.48 ,  101.48 ,        949 ,     12
28/03/23 ,  102.50 ,  102.39 ,  102.56 ,  102.39 ,  102.39 ,        588 ,      3
29/03/23 ,  102.49 ,  102.49 ,  102.50 ,  102.49 ,  102.50 ,        443 ,      5
30/03/23 ,  102.57 ,  102.55 ,  102.57 ,  102.44 ,  102.56 ,         43 ,      6
31/03/23 ,  102.56 ,  102.56 ,  102.57 ,  102.56 ,  102.57 ,         79 ,      3
03/04/23 ,  101.82 ,  101.82 ,  102.56 ,  101.49 ,  101.49 ,       3694 ,     15
04/04/23 ,  102.78 ,  102.20 ,  102.78 ,  101.82 ,  101.82 ,       2506 ,      5
05/04/23 ,  102.66 ,  102.50 ,  102.77 ,  102.48 ,  102.77 ,       3653 ,     11
06/04/23 ,  102.78 ,  102.29 ,  102.78 ,  102.16 ,  102.30 ,       5039 ,      6
10/04/23 ,  102.02 ,  102.29 ,  103.08 ,  101.95 ,  102.78 ,       1448 ,     26
11/04/23 ,  102.54 ,  102.69 ,  103.05 ,  102.39 ,  102.39 ,       3163 ,     14
12/04/23 ,  103.58 ,  103.38 ,  103.58 ,  102.70 ,  102.70 ,        725 ,     12
13/04/23 ,  104.08 ,  103.65 ,  104.59 ,  103.43 ,  103.57 ,       1848 ,     16
14/04/23 ,  103.97 ,  103.69 ,  103.97 ,  103.69 ,  103.69 ,        200 ,      3
17/04/23 ,  104.07 ,  104.15 ,  104.18 ,  103.75 ,  103.75 ,        469 ,     15
18/04/23 ,  104.37 ,  104.37 ,  104.37 ,  104.37 ,  104.37 ,        175 ,      7
19/04/23 ,  104.01 ,  103.78 ,  104.37 ,  104.01 ,  104.37 ,        591 ,      7
20/04/23 ,  104.07 ,  104.06 ,  104.57 ,  104.00 ,  104.00 ,        472 ,      8
24/04/23 ,  103.78 ,  104.05 ,  104.19 ,  103.78 ,  104.18 ,         95 ,      9
25/04/23 ,  105.40 ,  105.15 ,  105.40 ,  104.18 ,  104.19 ,      13696 ,     14
26/04/23 ,  104.82 ,  104.88 ,  106.11 ,  104.57 ,  106.11 ,        255 ,     15
27/04/23 ,  106.11 ,  105.74 ,  106.11 ,  105.08 ,  106.05 ,        275 ,      6
28/04/23 ,  105.95 ,  105.92 ,  105.97 ,  105.85 ,  105.95 ,        484 ,     11
02/05/23 ,  105.83 ,  105.82 ,  105.95 ,  105.63 ,  105.95 ,       2381 ,    404
03/05/23 ,  105.06 ,  105.49 ,  106.02 ,  105.05 ,  105.08 ,       1000 ,     32
04/05/23 ,  106.83 ,  106.38 ,  106.83 ,  105.30 ,  106.42 ,        360 ,     21
05/05/23 ,  106.11 ,  105.95 ,  106.95 ,  105.73 ,  106.11 ,        476 ,     19
08/05/23 ,  106.86 ,  106.86 ,  106.94 ,  106.11 ,  106.11 ,       2465 ,     36
09/05/23 ,  106.17 ,  106.54 ,  106.72 ,  106.17 ,  106.72 ,        594 ,     21
10/05/23 ,  106.18 ,  106.18 ,  106.22 ,  106.18 ,  106.22 ,        476 ,     10
11/05/23 ,  106.53 ,  106.92 ,  107.65 ,  106.23 ,  106.71 ,       1046 ,     13
12/05/23 ,  107.34 ,  107.19 ,  107.34 ,  107.14 ,  107.14 ,        186 ,      6
15/05/23 ,  108.51 ,  108.30 ,  108.51 ,  107.33 ,  107.33 ,        903 ,     14
16/05/23 ,  108.65 ,  108.62 ,  108.68 ,  108.51 ,  108.57 ,        599 ,     11
17/05/23 ,  108.48 ,  108.30 ,  108.53 ,  107.65 ,  108.53 ,        118 ,     10
18/05/23 ,  108.57 ,  108.63 ,  109.39 ,  108.57 ,  109.39 ,        483 ,      7
19/05/23 ,  108.52 ,  108.43 ,  108.52 ,  108.35 ,  108.36 ,        178 ,      8
22/05/23 ,  108.52 ,  108.51 ,  108.52 ,  108.51 ,  108.52 ,        259 ,      9
23/05/23 ,  108.47 ,  108.51 ,  108.59 ,  108.47 ,  108.52 ,        149 ,      8
24/05/23 ,  108.47 ,  108.50 ,  108.52 ,  108.47 ,  108.47 ,        260 ,      8
25/05/23 ,  108.22 ,  108.37 ,  108.62 ,  108.22 ,  108.62 ,        178 ,      8
26/05/23 ,  108.59 ,  108.34 ,  108.59 ,  108.32 ,  108.47 ,       6245 ,     10
29/05/23 ,  109.88 ,  109.70 ,  110.00 ,  108.59 ,  108.59 ,        307 ,      9
30/05/23 ,  109.88 ,  109.87 ,  109.88 ,  109.87 ,  109.88 ,        283 ,     10
31/05/23 ,  110.08 ,  110.10 ,  110.20 ,  109.88 ,  109.88 ,        363 ,     16
01/06/23 ,  110.05 ,  109.60 ,  110.08 ,  108.81 ,  110.08 ,        817 ,     15
02/06/23 ,  110.05 ,  109.97 ,  110.05 ,  109.50 ,  110.05 ,        194 ,     12
05/06/23 ,  110.78 ,  111.04 ,  111.23 ,  110.78 ,  111.23 ,        759 ,     18
06/06/23 ,  111.85 ,  112.94 ,  118.52 ,  111.67 ,  111.68 ,       3358 ,    613
07/06/23 ,  111.03 ,  111.29 ,  111.95 ,  110.67 ,  110.67 ,       1399 ,     22
09/06/23 ,  111.49 ,  111.41 ,  111.59 ,  110.20 ,  110.77 ,       1477 ,     27
12/06/23 ,  110.34 ,  111.53 ,  111.55 ,  110.34 ,  111.55 ,       1548 ,     16
13/06/23 ,  110.39 ,  110.39 ,  110.76 ,  110.34 ,  110.76 ,        141 ,      5
14/06/23 ,  110.93 ,  110.61 ,  110.93 ,  110.38 ,  110.75 ,        283 ,     13
15/06/23 ,  111.32 ,  111.26 ,  111.46 ,  110.92 ,  110.92 ,        230 ,      9
16/06/23 ,  111.30 ,  110.40 ,  111.33 ,  110.29 ,  111.33 ,        634 ,     11
19/06/23 ,  111.67 ,  111.58 ,  111.69 ,  110.39 ,  110.42 ,       2974 ,     16
20/06/23 ,  111.32 ,  111.69 ,  111.74 ,  111.32 ,  111.67 ,        293 ,     19
21/06/23 ,  111.97 ,  112.01 ,  112.02 ,  111.76 ,  111.76 ,      24043 ,     11
22/06/23 ,  112.18 ,  112.07 ,  112.18 ,  112.07 ,  112.11 ,        176 ,      7
23/06/23 ,  112.30 ,  112.47 ,  112.50 ,  112.30 ,  112.30 ,        488 ,      3
26/06/23 ,  112.44 ,  112.45 ,  112.55 ,  112.34 ,  112.45 ,      26498 ,     13
27/06/23 ,  112.13 ,  112.14 ,  112.55 ,  112.00 ,  112.55 ,        180 ,      9
28/06/23 ,  111.94 ,  112.11 ,  112.25 ,  111.30 ,  112.25 ,       1021 ,     35
29/06/23 ,  114.36 ,  112.15 ,  114.36 ,  111.72 ,  111.94 ,        255 ,     27
30/06/23 ,  113.27 ,  113.24 ,  114.36 ,  113.12 ,  114.36 ,        488 ,     26
03/07/23 ,  113.87 ,  113.91 ,  113.97 ,  113.65 ,  113.86 ,        863 ,     33
04/07/23 ,  113.36 ,  113.43 ,  113.87 ,  113.24 ,  113.87 ,       3046 ,     38
05/07/23 ,  112.90 ,  113.12 ,  113.42 ,  112.60 ,  113.36 ,        614 ,     32
06/07/23 ,  112.61 ,  112.17 ,  112.89 ,  111.46 ,  112.73 ,       3895 ,     48
07/07/23 ,  113.24 ,  113.01 ,  113.33 ,  111.74 ,  112.68 ,       2678 ,     36
10/07/23 ,  112.45 ,  112.88 ,  113.24 ,  112.45 ,  113.24 ,       4185 ,     36
11/07/23 ,  112.97 ,  112.50 ,  112.97 ,  112.44 ,  112.45 ,        131 ,     21
12/07/23 ,  113.04 ,  112.94 ,  113.04 ,  112.18 ,  112.97 ,        168 ,     45
13/07/23 ,  111.65 ,  111.66 ,  113.23 ,  111.61 ,  113.23 ,      18652 ,     24
14/07/23 ,  111.47 ,  112.37 ,  112.82 ,  111.47 ,  111.65 ,        557 ,     21
17/07/23 ,  112.59 ,  112.59 ,  112.59 ,  112.59 ,  112.59 ,        169 ,     16
18/07/23 ,  113.48 ,  113.70 ,  113.96 ,  112.58 ,  112.59 ,       3018 ,     24
19/07/23 ,  113.48 ,  113.62 ,  113.85 ,  113.48 ,  113.48 ,        877 ,     19
20/07/23 ,  113.49 ,  113.52 ,  113.75 ,  113.40 ,  113.75 ,       1447 ,     24
21/07/23 ,  114.26 ,  114.31 ,  114.36 ,  113.33 ,  113.49 ,        727 ,     11
24/07/23 ,  114.26 ,  114.09 ,  114.29 ,  113.36 ,  114.26 ,        412 ,     13
25/07/23 ,  113.39 ,  113.90 ,  114.26 ,  113.39 ,  114.26 ,        155 ,     15
26/07/23 ,  114.26 ,  113.76 ,  114.26 ,  113.39 ,  113.39 ,        100 ,     13
27/07/23 ,  114.40 ,  114.37 ,  114.51 ,  114.18 ,  114.26 ,        571 ,     19
28/07/23 ,  114.41 ,  114.48 ,  114.64 ,  114.40 ,  114.51 ,        271 ,     19
31/07/23 ,  115.09 ,  115.02 ,  115.09 ,  114.06 ,  114.37 ,       2543 ,     37
01/08/23 ,  115.20 ,  115.26 ,  115.35 ,  114.42 ,  115.09 ,       1905 ,     37
02/08/23 ,  115.72 ,  115.33 ,  115.74 ,  114.26 ,  114.60 ,       5340 ,     36
03/08/23 ,  115.54 ,  115.74 ,  115.94 ,  115.54 ,  115.72 ,        966 ,     29
04/08/23 ,  115.54 ,  115.92 ,  116.03 ,  115.54 ,  115.81 ,       3745 ,     23
07/08/23 ,  115.60 ,  115.57 ,  115.64 ,  115.52 ,  115.54 ,       1311 ,     29
08/08/23 ,  116.19 ,  116.25 ,  116.31 ,  115.60 ,  115.60 ,        715 ,     17
09/08/23 ,  115.99 ,  116.28 ,  116.43 ,  115.89 ,  115.89 ,       1286 ,     19
10/08/23 ,  116.54 ,  116.49 ,  116.63 ,  115.99 ,  115.99 ,        243 ,     27
11/08/23 ,  116.81 ,  116.64 ,  116.92 ,  116.54 ,  116.54 ,       9846 ,     30
14/08/23 ,  115.67 ,  116.48 ,  116.81 ,  115.66 ,  116.81 ,       7466 ,    155
15/08/23 ,  116.37 ,  115.95 ,  116.42 ,  115.34 ,  116.42 ,       1038 ,     43
16/08/23 ,  116.48 ,  116.58 ,  116.90 ,  115.38 ,  116.90 ,        539 ,     26
17/08/23 ,  115.39 ,  116.13 ,  116.48 ,  115.39 ,  116.48 ,        829 ,     23
18/08/23 ,  115.89 ,  116.09 ,  116.39 ,  115.39 ,  115.39 ,       1158 ,     30
21/08/23 ,  115.13 ,  115.48 ,  116.82 ,  115.09 ,  116.42 ,        540 ,     42
22/08/23 ,  114.00 ,  114.87 ,  115.20 ,  114.00 ,  115.20 ,        693 ,     42
23/08/23 ,  114.30 ,  114.64 ,  115.28 ,  113.85 ,  115.28 ,        596 ,     18
24/08/23 ,  115.17 ,  115.16 ,  115.18 ,  115.03 ,  115.03 ,       9397 ,     17
25/08/23 ,  114.77 ,  114.71 ,  115.17 ,  114.59 ,  115.17 ,       1781 ,     29
28/08/23 ,  114.65 ,  114.66 ,  114.88 ,  114.51 ,  114.78 ,        446 ,     20
29/08/23 ,  114.36 ,  114.33 ,  114.64 ,  114.06 ,  114.64 ,        197 ,     18
30/08/23 ,  114.94 ,  114.74 ,  115.31 ,  114.41 ,  114.63 ,        563 ,     24
31/08/23 ,  113.95 ,  115.25 ,  116.96 ,  113.16 ,  116.94 ,       5924 ,     55
01/09/23 ,  113.66 ,  113.72 ,  114.26 ,  113.33 ,  114.26 ,       1289 ,     37
04/09/23 ,  113.48 ,  113.65 ,  113.67 ,  113.48 ,  113.48 ,       1190 ,     24
05/09/23 ,  111.53 ,  112.08 ,  113.48 ,  111.30 ,  113.48 ,       7660 ,    188
06/09/23 ,  112.73 ,  112.28 ,  112.73 ,  111.84 ,  111.85 ,        568 ,    107
08/09/23 ,  112.87 ,  112.99 ,  113.02 ,  112.85 ,  113.02 ,       1072 ,     40
11/09/23 ,  113.17 ,  113.24 ,  113.30 ,  112.67 ,  112.85 ,        731 ,     29
12/09/23 ,  113.44 ,  113.46 ,  113.48 ,  113.18 ,  113.18 ,       9046 ,     33
13/09/23 ,  113.45 ,  113.53 ,  113.70 ,  113.38 ,  113.44 ,        419 ,     33
14/09/23 ,  113.33 ,  113.23 ,  113.65 ,  112.49 ,  113.44 ,        295 ,     32
15/09/23 ,  113.31 ,  113.03 ,  113.45 ,  112.49 ,  113.45 ,        515 ,     17
18/09/23 ,  113.00 ,  113.11 ,  115.39 ,  113.00 ,  113.31 ,       3011 ,     34
19/09/23 ,  112.84 ,  112.85 ,  112.97 ,  112.76 ,  112.85 ,       1932 ,     17
20/09/23 ,  113.03 ,  112.98 ,  113.17 ,  112.73 ,  112.74 ,      11027 ,     15
21/09/23 ,  112.73 ,  112.75 ,  113.03 ,  112.11 ,  113.03 ,       1265 ,     73
22/09/23 ,  112.85 ,  112.99 ,  113.14 ,  112.85 ,  113.01 ,       1324 ,     25
25/09/23 ,  112.10 ,  112.31 ,  113.65 ,  112.01 ,  112.41 ,       1019 ,     51
26/09/23 ,  110.42 ,  111.28 ,  111.80 ,  110.42 ,  111.80 ,        792 ,    109
27/09/23 ,  109.46 ,  110.10 ,  111.39 ,  109.45 ,  111.39 ,       2923 ,     69
28/09/23 ,  110.07 ,  109.77 ,  110.07 ,  109.24 ,  109.46 ,       2204 ,    700
29/09/23 ,  111.48 ,  110.78 ,  111.57 ,  109.49 ,  109.49 ,        865 ,     85
02/10/23 ,  110.70 ,  111.09 ,  111.44 ,  110.70 ,  111.44 ,        576 ,     32
03/10/23 ,  109.22 ,  110.55 ,  111.54 ,  109.22 ,  111.54 ,       2643 ,    107
04/10/23 ,  109.59 ,  108.88 ,  109.84 ,  108.47 ,  109.22 ,       2993 ,     46
05/10/23 ,  109.93 ,  110.34 ,  112.30 ,  108.57 ,  109.83 ,      14424 ,    188
06/10/23 ,  110.13 ,  109.28 ,  110.16 ,  108.77 ,  109.92 ,       1085 ,     86
09/10/23 ,  110.02 ,  109.97 ,  111.19 ,  109.06 ,  109.06 ,        642 ,     20
10/10/23 ,  111.69 ,  111.64 ,  111.70 ,  111.43 ,  111.45 ,        231 ,     17
11/10/23 ,  110.80 ,  110.93 ,  111.69 ,  110.80 ,  111.69 ,        281 ,     13
13/10/23 ,  110.98 ,  110.89 ,  111.33 ,  110.16 ,  110.16 ,       1145 ,     17
16/10/23 ,  111.00 ,  110.22 ,  111.00 ,  110.00 ,  110.97 ,        625 ,     17
17/10/23 ,  110.24 ,  110.91 ,  111.23 ,  109.78 ,  111.23 ,       1128 ,     29
18/10/23 ,  110.95 ,  110.60 ,  110.95 ,  109.71 ,  110.50 ,        363 ,     18
19/10/23 ,  110.14 ,  109.94 ,  110.95 ,  109.50 ,  110.95 ,        715 ,     30
20/10/23 ,  110.02 ,  109.73 ,  110.16 ,  109.49 ,  109.49 ,        479 ,     17
23/10/23 ,  109.88 ,  110.08 ,  110.24 ,  109.88 ,  110.24 ,        278 ,     16
24/10/23 ,  110.04 ,  109.63 ,  110.04 ,  108.86 ,  109.71 ,       1652 ,     23
25/10/23 ,  110.00 ,  108.87 ,  110.34 ,  108.65 ,  110.34 ,       5925 ,     26
26/10/23 ,  110.03 ,  110.07 ,  110.74 ,  109.14 ,  110.34 ,       2630 ,     13
27/10/23 ,  110.72 ,  110.76 ,  111.57 ,  110.58 ,  110.58 ,         76 ,      8
30/10/23 ,  109.49 ,  110.10 ,  110.71 ,  109.49 ,  110.71 ,        215 ,     16
31/10/23 ,  110.20 ,  109.63 ,  110.63 ,  109.49 ,  109.49 ,       1635 ,     15
01/11/23 ,  110.74 ,  110.62 ,  110.75 ,  110.44 ,  110.63 ,        733 ,     17
03/11/23 ,  111.79 ,  111.74 ,  112.25 ,  110.08 ,  110.74 ,       1223 ,     29
06/11/23 ,  111.10 ,  111.18 ,  111.79 ,  110.04 ,  111.79 ,       2928 ,    170
07/11/23 ,  111.23 ,  111.26 ,  111.30 ,  111.05 ,  111.18 ,        980 ,    141
08/11/23 ,  111.79 ,  111.69 ,  111.79 ,  110.84 ,  110.84 ,       1611 ,     22
09/11/23 ,  111.79 ,  111.76 ,  112.30 ,  111.08 ,  111.79 ,        729 ,     46
10/11/23 ,  111.89 ,  111.95 ,  112.08 ,  111.40 ,  111.42 ,       1150 ,     83
13/11/23 ,  111.53 ,  111.76 ,  112.95 ,  111.26 ,  112.95 ,       2231 ,     18
14/11/23 ,  112.29 ,  112.30 ,  112.42 ,  111.52 ,  111.52 ,      31304 ,     85
16/11/23 ,  112.82 ,  111.85 ,  113.21 ,  111.23 ,  113.09 ,        498 ,     27
17/11/23 ,  113.46 ,  113.27 ,  113.46 ,  112.81 ,  112.81 ,        229 ,     13
20/11/23 ,  113.00 ,  113.23 ,  113.45 ,  113.00 ,  113.45 ,        900 ,     19
21/11/23 ,  112.58 ,  112.05 ,  112.99 ,  111.38 ,  112.99 ,       5532 ,    137
22/11/23 ,  111.68 ,  112.66 ,  113.09 ,  111.68 ,  112.93 ,       4097 ,    188
23/11/23 ,  112.98 ,  112.77 ,  112.98 ,  111.42 ,  111.68 ,        459 ,     23
24/11/23 ,  112.99 ,  112.98 ,  113.33 ,  111.84 ,  113.33 ,        208 ,     20
27/11/23 ,  113.14 ,  112.11 ,  113.14 ,  112.00 ,  112.99 ,       3159 ,     14
28/11/23 ,  113.61 ,  113.55 ,  113.68 ,  111.86 ,  113.13 ,       3919 ,     22
29/11/23 ,  113.69 ,  113.77 ,  114.41 ,  113.33 ,  113.61 ,        767 ,     20
30/11/23 ,  113.88 ,  113.63 ,  114.61 ,  112.34 ,  114.61 ,       3672 ,    155
01/12/23 ,  114.15 ,  113.01 ,  114.16 ,  112.37 ,  113.68 ,       8347 ,     25
04/12/23 ,  113.74 ,  113.94 ,  114.11 ,  113.74 ,  114.02 ,        984 ,    185
05/12/23 ,  113.45 ,  114.11 ,  114.42 ,  112.20 ,  113.74 ,       2912 ,     13
06/12/23 ,  113.51 ,  113.65 ,  113.86 ,  112.84 ,  113.86 ,        365 ,     15
07/12/23 ,  113.33 ,  113.68 ,  113.86 ,  112.81 ,  113.86 ,       1634 ,     20
08/12/23 ,  113.25 ,  113.16 ,  113.38 ,  112.81 ,  113.33 ,       2615 ,     29
11/12/23 ,  113.05 ,  113.36 ,  113.51 ,  113.05 ,  113.25 ,        747 ,     17
12/12/23 ,  113.76 ,  112.81 ,  113.87 ,  112.43 ,  113.04 ,        833 ,     17
13/12/23 ,  114.28 ,  114.14 ,  114.29 ,  113.76 ,  113.76 ,        728 ,     18
14/12/23 ,  115.55 ,  115.80 ,  116.14 ,  114.64 ,  114.64 ,     574503 ,     26
15/12/23 ,  116.60 ,  116.20 ,  116.70 ,  115.55 ,  115.55 ,      19911 ,     75
18/12/23 ,  116.85 ,  116.56 ,  116.85 ,  115.70 ,  116.06 ,       2466 ,     18
19/12/23 ,  116.10 ,  117.04 ,  117.83 ,  116.08 ,  117.83 ,       3974 ,     35
20/12/23 ,  117.56 ,  117.66 ,  117.83 ,  116.51 ,  117.78 ,      54005 ,     17
21/12/23 ,  117.62 ,  117.52 ,  117.81 ,  116.59 ,  117.55 ,       1890 ,    138
22/12/23 ,  117.93 ,  117.81 ,  117.94 ,  117.41 ,  117.41 ,       1916 ,     24
26/12/23 ,  117.92 ,  117.80 ,  117.92 ,  117.50 ,  117.92 ,        868 ,     24
27/12/23 ,  118.14 ,  118.02 ,  118.14 ,  117.50 ,  117.92 ,        325 ,     25
28/12/23 ,  118.18 ,  118.22 ,  118.31 ,  118.03 ,  118.05 ,       2949 ,     80
02/01/24 ,  118.12 ,  117.86 ,  118.47 ,  118.07 ,  118.18 ,      87158 ,     43
03/01/24 ,  118.61 ,  118.39 ,  118.61 ,  118.33 ,  118.38 ,       3933 ,     38
04/01/24 ,  118.13 ,  118.26 ,  118.40 ,  118.12 ,  118.40 ,       1570 ,     32
05/01/24 ,  118.15 ,  118.07 ,  118.27 ,  117.69 ,  118.14 ,       1179 ,     28
08/01/24 ,  117.19 ,  116.41 ,  118.15 ,  116.41 ,  118.15 ,     514459 ,     56
09/01/24 ,  116.63 ,  116.76 ,  117.19 ,  116.63 ,  117.19 ,       2040 ,     32
10/01/24 ,  116.02 ,  116.48 ,  116.64 ,  116.02 ,  116.64 ,       1139 ,     37
11/01/24 ,  116.02 ,  116.02 ,  116.02 ,  116.02 ,  116.02 ,        426 ,     20
12/01/24 ,  116.01 ,  115.99 ,  116.01 ,  115.90 ,  116.01 ,        175 ,     21
15/01/24 ,  115.95 ,  115.95 ,  116.01 ,  115.79 ,  116.01 ,        436 ,     23
16/01/24 ,  116.08 ,  115.95 ,  116.60 ,  115.28 ,  116.60 ,       4218 ,     35
17/01/24 ,  115.93 ,  115.90 ,  116.07 ,  115.59 ,  115.75 ,       1839 ,     21
18/01/24 ,  115.85 ,  115.89 ,  116.34 ,  115.80 ,  116.34 ,       2643 ,     23
19/01/24 ,  114.95 ,  115.24 ,  116.07 ,  114.78 ,  116.07 ,      14937 ,     44
22/01/24 ,  114.74 ,  115.63 ,  116.23 ,  114.74 ,  116.23 ,       2285 ,     37
23/01/24 ,  114.91 ,  115.16 ,  116.13 ,  114.90 ,  116.13 ,       1079 ,     20
24/01/24 ,  115.05 ,  116.09 ,  118.92 ,  115.05 ,  116.21 ,       2870 ,    602
25/01/24 ,  116.26 ,  116.25 ,  116.26 ,  116.06 ,  116.26 ,       1119 ,     11
26/01/24 ,  116.26 ,  116.32 ,  116.46 ,  116.26 ,  116.26 ,       1217 ,     23
29/01/24 ,  116.24 ,  116.24 ,  116.26 ,  116.13 ,  116.26 ,        510 ,     14
30/01/24 ,  116.06 ,  116.10 ,  116.36 ,  115.55 ,  116.24 ,        590 ,     41
31/01/24 ,  116.75 ,  116.24 ,  116.75 ,  115.32 ,  116.06 ,       1487 ,     31
01/02/24 ,  116.80 ,  116.56 ,  117.04 ,  116.47 ,  116.75 ,        551 ,     19
02/02/24 ,  116.63 ,  116.60 ,  116.89 ,  116.52 ,  116.80 ,       1213 ,     26
05/02/24 ,  116.57 ,  116.45 ,  116.75 ,  116.21 ,  116.75 ,        496 ,     24
06/02/24 ,  116.76 ,  117.22 ,  117.35 ,  115.94 ,  116.75 ,      51684 ,     26
07/02/24 ,  117.05 ,  117.05 ,  117.20 ,  116.75 ,  116.75 ,       1285 ,     27
08/02/24 ,  116.88 ,  116.99 ,  117.10 ,  116.88 ,  117.03 ,        954 ,     84
09/02/24 ,  116.92 ,  116.86 ,  117.02 ,  116.79 ,  116.88 ,       1056 ,     18
14/02/24 ,  116.94 ,  117.00 ,  117.07 ,  116.93 ,  116.93 ,        167 ,      9
15/02/24 ,  117.01 ,  116.88 ,  117.01 ,  115.92 ,  116.90 ,       1247 ,     26
16/02/24 ,  116.79 ,  116.85 ,  116.91 ,  116.77 ,  116.79 ,       2317 ,     52
19/02/24 ,  116.77 ,  116.86 ,  116.95 ,  115.76 ,  116.78 ,       1247 ,    280
20/02/24 ,  116.74 ,  116.05 ,  116.77 ,  115.80 ,  116.77 ,        283 ,     18
21/02/24 ,  116.88 ,  116.55 ,  116.88 ,  116.11 ,  116.11 ,        640 ,     25
22/02/24 ,  116.88 ,  116.96 ,  116.99 ,  116.13 ,  116.13 ,       1123 ,     18
23/02/24 ,  116.26 ,  116.68 ,  119.60 ,  115.79 ,  116.93 ,       2019 ,    593
26/02/24 ,  116.49 ,  116.58 ,  116.73 ,  116.26 ,  116.31 ,       2203 ,    113
27/02/24 ,  116.49 ,  116.31 ,  116.57 ,  115.92 ,  116.42 ,       2681 ,     19
28/02/24 ,  116.47 ,  116.57 ,  116.66 ,  116.19 ,  116.56 ,        452 ,     22
29/02/24 ,  116.92 ,  117.09 ,  117.30 ,  116.58 ,  116.90 ,      52814 ,     34
01/03/24 ,  116.85 ,  116.84 ,  117.82 ,  116.19 ,  117.82 ,      18713 ,     96
04/03/24 ,  116.62 ,  116.79 ,  116.93 ,  116.62 ,  116.93 ,       7113 ,     79
05/03/24 ,  116.69 ,  116.78 ,  116.92 ,  116.26 ,  116.62 ,      12978 ,     69
06/03/24 ,  116.60 ,  116.53 ,  116.78 ,  116.43 ,  116.70 ,       5701 ,     73
07/03/24 ,  117.28 ,  116.84 ,  117.28 ,  116.57 ,  116.59 ,      26992 ,     45
08/03/24 ,  117.02 ,  117.06 ,  117.86 ,  116.94 ,  117.86 ,       2234 ,     50
11/03/24 ,  117.11 ,  116.85 ,  117.86 ,  116.85 ,  117.02 ,     129829 ,     59
12/03/24 ,  116.89 ,  117.00 ,  117.20 ,  116.83 ,  116.99 ,       2109 ,     80
13/03/24 ,  117.23 ,  117.01 ,  117.86 ,  116.98 ,  116.98 ,       3242 ,     45
14/03/24 ,  116.78 ,  115.88 ,  117.86 ,  115.69 ,  117.86 ,      34633 ,    101
15/03/24 ,  116.30 ,  116.75 ,  117.19 ,  115.99 ,  116.78 ,       2163 ,     51
18/03/24 ,  115.88 ,  116.03 ,  116.42 ,  115.88 ,  116.30 ,     267051 ,     91
19/03/24 ,  115.99 ,  116.03 ,  117.07 ,  115.90 ,  116.78 ,       5165 ,    705
20/03/24 ,  116.47 ,  116.22 ,  117.09 ,  116.16 ,  117.09 ,       2772 ,     32
21/03/24 ,  115.98 ,  115.90 ,  116.47 ,  115.19 ,  116.47 ,       2423 ,     42
22/03/24 ,  115.81 ,  116.02 ,  116.06 ,  115.42 ,  115.98 ,      30815 ,    112
25/03/24 ,  116.08 ,  115.89 ,  116.64 ,  115.76 ,  115.76 ,       1547 ,     46
26/03/24 ,  115.86 ,  115.92 ,  116.93 ,  115.42 ,  116.02 ,       6148 ,    172
27/03/24 ,  115.54 ,  115.88 ,  116.07 ,  115.51 ,  115.95 ,     574746 ,    925
28/03/24 ,  116.25 ,  116.39 ,  116.85 ,  116.25 ,  116.83 ,       1837 ,     54
01/04/24 ,  115.94 ,  115.84 ,  116.27 ,  115.51 ,  116.27 ,      25458 ,     53
02/04/24 ,  115.75 ,  115.63 ,  115.94 ,  115.51 ,  115.94 ,       2639 ,     40
03/04/24 ,  115.83 ,  115.63 ,  115.83 ,  115.41 ,  115.75 ,       9743 ,     55
04/04/24 ,  115.75 ,  115.75 ,  115.82 ,  115.66 ,  115.82 ,      15368 ,     47
05/04/24 ,  115.52 ,  115.45 ,  115.77 ,  115.25 ,  115.77 ,       2202 ,     63
08/04/24 ,  115.55 ,  115.57 ,  115.78 ,  115.21 ,  115.52 ,       2284 ,     53
09/04/24 ,  115.71 ,  115.59 ,  115.71 ,  115.51 ,  115.55 ,       5493 ,     76
10/04/24 ,  115.33 ,  115.39 ,  116.40 ,  115.11 ,  116.40 ,      23091 ,    193
11/04/24 ,  114.92 ,  114.88 ,  115.33 ,  114.40 ,  115.33 ,      17076 ,    129
12/04/24 ,  115.11 ,  114.87 ,  115.11 ,  114.65 ,  114.91 ,       3862 ,    101
15/04/24 ,  114.65 ,  114.73 ,  115.12 ,  114.43 ,  115.11 ,      21361 ,    192
16/04/24 ,  114.20 ,  113.88 ,  114.76 ,  113.28 ,  114.65 ,      11249 ,   1984
17/04/24 ,  113.66 ,  113.50 ,  114.20 ,  112.56 ,  114.20 ,       5013 ,     99
18/04/24 ,  113.78 ,  113.63 ,  113.83 ,  112.71 ,  113.66 ,       5119 ,    194
19/04/24 ,  113.45 ,  113.51 ,  114.15 ,  113.33 ,  113.78 ,       1545 ,     41
22/04/24 ,  113.98 ,  113.76 ,  114.34 ,  113.33 ,  114.34 ,       4975 ,    423
23/04/24 ,  113.70 ,  113.92 ,  115.48 ,  113.61 ,  113.98 ,       7116 ,     47
24/04/24 ,  113.56 ,  113.57 ,  114.25 ,  113.04 ,  114.25 ,       5827 ,     45
25/04/24 ,  113.44 ,  113.09 ,  113.44 ,  112.95 ,  113.36 ,      10244 ,    102
26/04/24 ,  113.52 ,  113.71 ,  114.20 ,  113.14 ,  114.20 ,       9963 ,     34
29/04/24 ,  113.45 ,  113.58 ,  113.73 ,  113.14 ,  113.46 ,       4490 ,    159
30/04/24 ,  112.69 ,  112.99 ,  114.23 ,  112.53 ,  112.53 ,      12815 ,    309
02/05/24 ,  113.11 ,  112.95 ,  113.45 ,  112.53 ,  112.69 ,       1496 ,    134
03/05/24 ,  113.37 ,  113.15 ,  113.40 ,  112.41 ,  113.11 ,       2500 ,    176
06/05/24 ,  113.05 ,  113.12 ,  113.37 ,  113.04 ,  113.37 ,       1509 ,     41
07/05/24 ,  112.05 ,  112.19 ,  113.33 ,  112.01 ,  113.05 ,      22005 ,    113
08/05/24 ,  113.31 ,  113.04 ,  113.36 ,  112.46 ,  112.98 ,       1799 ,     62
09/05/24 ,  113.33 ,  113.26 ,  113.37 ,  112.56 ,  113.10 ,       3580 ,     80
10/05/24 ,  113.69 ,  113.74 ,  113.90 ,  112.68 ,  113.13 ,       2628 ,     41
13/05/24 ,  113.43 ,  113.30 ,  113.94 ,  112.42 ,  113.75 ,      11583 ,    167
14/05/24 ,  113.44 ,  112.94 ,  113.45 ,  112.41 ,  113.42 ,       1661 ,    101
15/05/24 ,  113.71 ,  113.41 ,  113.88 ,  112.41 ,  113.67 ,       1944 ,    769
16/05/24 ,  114.08 ,  113.80 ,  114.08 ,  113.46 ,  113.71 ,        831 ,     34
17/05/24 ,  114.30 ,  114.26 ,  114.33 ,  114.15 ,  114.15 ,       2441 ,     41
20/05/24 ,  114.28 ,  114.17 ,  114.37 ,  113.70 ,  114.30 ,       6341 ,    329
21/05/24 ,  114.29 ,  114.08 ,  114.34 ,  113.51 ,  114.34 ,       1455 ,     71
22/05/24 ,  113.62 ,  114.07 ,  114.29 ,  113.53 ,  114.29 ,       2284 ,   1067
23/05/24 ,  113.76 ,  113.23 ,  113.87 ,  112.71 ,  113.87 ,       2435 ,     38
24/05/24 ,  113.78 ,  113.93 ,  114.09 ,  113.12 ,  113.77 ,       1075 ,     56
27/05/24 ,  112.99 ,  113.37 ,  114.10 ,  112.84 ,  113.78 ,      10455 ,    149
28/05/24 ,  113.21 ,  113.12 ,  113.27 ,  112.89 ,  112.99 ,       3707 ,    178
29/05/24 ,  113.26 ,  113.23 ,  114.01 ,  112.88 ,  113.16 ,       3281 ,     61
31/05/24 ,  113.59 ,  113.19 ,  113.65 ,  112.85 ,  113.49 ,       3156 ,     66
03/06/24 ,  113.12 ,  113.06 ,  113.61 ,  112.74 ,  113.51 ,       3486 ,    163
04/06/24 ,  113.18 ,  113.26 ,  113.65 ,  112.91 ,  113.12 ,       1809 ,    296
05/06/24 ,  113.41 ,  113.48 ,  113.72 ,  113.19 ,  113.72 ,       1259 ,     80
06/06/24 ,  113.22 ,  113.46 ,  113.75 ,  113.22 ,  113.41 ,       3994 ,    159
07/06/24 ,  112.46 ,  112.96 ,  113.62 ,  112.08 ,  113.62 ,       4250 ,     66
10/06/24 ,  112.14 ,  112.06 ,  112.84 ,  111.56 ,  112.46 ,       9846 ,    164
11/06/24 ,  112.85 ,  112.47 ,  112.89 ,  112.10 ,  112.14 ,       2586 ,    479
12/06/24 ,  111.11 ,  111.42 ,  113.50 ,  110.60 ,  112.85 ,      20205 ,    263
13/06/24 ,  111.39 ,  110.91 ,  113.02 ,  110.56 ,  112.06 ,       4196 ,    156
14/06/24 ,  112.07 ,  111.20 ,  112.08 ,  110.81 ,  112.02 ,       7524 ,    265
17/06/24 ,  111.54 ,  111.33 ,  112.17 ,  110.88 ,  112.07 ,       9280 ,    332
18/06/24 ,  112.39 ,  112.06 ,  112.44 ,  111.61 ,  111.69 ,       3235 ,     66
19/06/24 ,  111.38 ,  111.49 ,  112.38 ,  111.13 ,  112.38 ,       4036 ,     73
20/06/24 ,  112.45 ,  112.82 ,  113.09 ,  111.42 ,  111.43 ,      12930 ,    232
21/06/24 ,  112.38 ,  112.75 ,  113.20 ,  112.15 ,  112.45 ,       8010 ,   4905
24/06/24 ,  113.38 ,  113.28 ,  113.50 ,  112.16 ,  112.92 ,       5281 ,    393
25/06/24 ,  112.66 ,  112.46 ,  113.78 ,  112.25 ,  113.78 ,      93752 ,    131
26/06/24 ,  112.60 ,  112.61 ,  113.60 ,  112.30 ,  113.60 ,       9116 ,     43
27/06/24 ,  112.47 ,  112.42 ,  113.16 ,  112.11 ,  113.16 ,       7394 ,     31
28/06/24 ,  111.79 ,  112.12 ,  113.11 ,  111.58 ,  111.79 ,      14164 ,    522
01/07/24 ,  111.30 ,  111.45 ,  111.58 ,  111.30 ,  111.58 ,      11606 ,     73
02/07/24 ,  110.38 ,  110.62 ,  111.30 ,  110.37 ,  111.30 ,       6161 ,     72
03/07/24 ,  111.38 ,  111.52 ,  111.96 ,  110.38 ,  110.38 ,       6233 ,    157
04/07/24 ,  113.70 ,  113.27 ,  113.70 ,  112.54 ,  112.54 ,        805 ,     24
05/07/24 ,  114.31 ,  114.02 ,  114.31 ,  113.29 ,  113.94 ,       2770 ,     35
08/07/24 ,  114.06 ,  114.18 ,  114.33 ,  113.29 ,  114.31 ,       3784 ,     77
09/07/24 ,  114.53 ,  114.36 ,  114.53 ,  114.06 ,  114.45 ,        423 ,     31
10/07/24 ,  115.24 ,  115.00 ,  117.16 ,  114.37 ,  115.17 ,       1914 ,     54
11/07/24 ,  115.71 ,  115.58 ,  115.72 ,  114.74 ,  115.24 ,     311498 ,   1517
12/07/24 ,  115.77 ,  115.85 ,  116.89 ,  115.27 ,  115.71 ,      27027 ,    414
15/07/24 ,  115.35 ,  116.01 ,  116.10 ,  115.24 ,  115.77 ,      16508 ,     66
16/07/24 ,  115.51 ,  115.49 ,  116.19 ,  114.77 ,  115.35 ,       7077 ,    610
17/07/24 ,  115.61 ,  115.63 ,  115.86 ,  115.35 ,  115.51 ,        260 ,     19
18/07/24 ,  115.13 ,  115.81 ,  115.87 ,  115.11 ,  115.61 ,       4223 ,     19
19/07/24 ,  114.80 ,  115.27 ,  116.19 ,  114.80 ,  116.19 ,        978 ,     31
22/07/24 ,  115.14 ,  115.28 ,  115.58 ,  114.77 ,  114.80 ,       1739 ,     38
23/07/24 ,  114.37 ,  114.50 ,  114.95 ,  114.32 ,  114.80 ,       1524 ,    134
24/07/24 ,  114.27 ,  114.55 ,  115.13 ,  114.27 ,  114.37 ,       5446 ,     64
25/07/24 ,  114.17 ,  113.98 ,  114.92 ,  113.61 ,  114.61 ,       7822 ,    616
26/07/24 ,  114.69 ,  114.47 ,  115.32 ,  113.80 ,  115.32 ,       7610 ,    732
29/07/24 ,  115.35 ,  115.01 ,  115.35 ,  114.16 ,  114.69 ,       2595 ,    142
30/07/24 ,  115.26 ,  115.14 ,  115.38 ,  114.88 ,  115.25 ,       1515 ,    185
31/07/24 ,  115.34 ,  115.71 ,  116.78 ,  115.23 ,  115.90 ,       2696 ,    113
01/08/24 ,  116.10 ,  115.98 ,  116.81 ,  115.40 ,  115.73 ,       5740 ,    113
02/08/24 ,  117.35 ,  117.09 ,  117.77 ,  116.01 ,  116.01 ,       4494 ,     82
05/08/24 ,  118.44 ,  117.95 ,  118.44 ,  117.04 ,  117.80 ,       4881 ,     97
06/08/24 ,  117.66 ,  117.62 ,  118.21 ,  117.33 ,  118.21 ,       1636 ,    740
07/08/24 ,  117.38 ,  117.60 ,  118.90 ,  117.18 ,  118.44 ,       2636 ,   2031
08/08/24 ,  117.50 ,  117.07 ,  117.51 ,  116.81 ,  117.51 ,        764 ,    167
09/08/24 ,  118.44 ,  118.41 ,  118.77 ,  117.14 ,  117.50 ,       6747 ,    191
12/08/24 ,  118.83 ,  118.88 ,  119.14 ,  118.56 ,  118.56 ,       7855 ,    317
13/08/24 ,  119.64 ,  119.35 ,  120.19 ,  118.16 ,  118.60 ,       7490 ,    106
14/08/24 ,  120.00 ,  120.19 ,  121.43 ,  119.64 ,  121.43 ,        907 ,     72
15/08/24 ,  119.09 ,  119.15 ,  120.59 ,  118.84 ,  120.59 ,       8249 ,    103
16/08/24 ,  119.19 ,  119.12 ,  119.44 ,  116.52 ,  119.00 ,       6286 ,     81
19/08/24 ,  118.94 ,  119.08 ,  120.07 ,  118.69 ,  120.07 ,       1843 ,     42
20/08/24 ,  118.04 ,  118.60 ,  119.43 ,  117.71 ,  118.94 ,       3324 ,     54
21/08/24 ,  117.89 ,  117.91 ,  118.29 ,  117.83 ,  118.04 ,       4346 ,    134
22/08/24 ,  117.47 ,  117.28 ,  118.44 ,  116.92 ,  118.44 ,       6257 ,     94
23/08/24 ,  118.39 ,  117.98 ,  118.75 ,  117.31 ,  117.47 ,       4975 ,     82
26/08/24 ,  118.14 ,  118.22 ,  118.74 ,  118.01 ,  118.74 ,        572 ,     24
27/08/24 ,  117.60 ,  117.60 ,  118.14 ,  117.40 ,  118.14 ,        887 ,     31
28/08/24 ,  117.40 ,  117.37 ,  118.47 ,  116.97 ,  118.47 ,        813 ,     37
29/08/24 ,  117.04 ,  117.18 ,  118.74 ,  116.61 ,  117.27 ,      37064 ,   2348
30/08/24 ,  116.67 ,  116.67 ,  117.70 ,  116.29 ,  117.67 ,       1096 ,    104
02/09/24 ,  116.85 ,  116.86 ,  118.44 ,  116.21 ,  116.66 ,      40206 ,   1720
03/09/24 ,  115.88 ,  116.18 ,  116.69 ,  115.88 ,  116.64 ,       2644 ,     60
04/09/24 ,  116.38 ,  116.29 ,  116.62 ,  115.86 ,  115.88 ,       2110 ,     43
05/09/24 ,  116.51 ,  116.21 ,  116.83 ,  115.94 ,  116.83 ,      21159 ,   3580
06/09/24 ,  117.19 ,  117.02 ,  117.49 ,  116.83 ,  117.24 ,      10254 ,    243
09/09/24 ,  117.19 ,  117.22 ,  117.43 ,  116.99 ,  117.20 ,       1436 ,     33
10/09/24 ,  116.63 ,  116.46 ,  117.29 ,  116.11 ,  117.19 ,       2563 ,     62
11/09/24 ,  116.94 ,  116.76 ,  117.08 ,  116.16 ,  116.48 ,       2162 ,     61
12/09/24 ,  116.42 ,  116.27 ,  116.83 ,  115.93 ,  116.83 ,      22753 ,     91
13/09/24 ,  115.99 ,  116.13 ,  116.48 ,  115.99 ,  116.44 ,        926 ,     63
16/09/24 ,  116.01 ,  116.14 ,  116.23 ,  115.98 ,  116.22 ,       1269 ,    112
17/09/24 ,  116.13 ,  115.80 ,  116.23 ,  115.32 ,  116.23 ,       2510 ,    149
18/09/24 ,  116.51 ,  116.24 ,  116.51 ,  115.90 ,  116.11 ,      68729 ,    117
19/09/24 ,  115.13 ,  115.73 ,  116.72 ,  115.07 ,  116.15 ,       8799 ,     98
20/09/24 ,  113.14 ,  113.52 ,  114.56 ,  112.90 ,  114.56 ,       8125 ,    273
23/09/24 ,  113.38 ,  113.19 ,  113.38 ,  112.99 ,  113.37 ,       5482 ,    137
24/09/24 ,  114.31 ,  114.36 ,  114.94 ,  113.33 ,  113.33 ,       6335 ,    121
25/09/24 ,  114.41 ,  114.46 ,  114.85 ,  114.21 ,  114.31 ,       4447 ,     34
26/09/24 ,  114.36 ,  114.35 ,  114.41 ,  114.31 ,  114.31 ,       2958 ,     34
27/09/24 ,  113.52 ,  114.10 ,  115.11 ,  113.52 ,  115.11 ,       2815 ,     85
30/09/24 ,  114.06 ,  113.94 ,  114.41 ,  113.67 ,  113.67 ,       1256 ,     67
01/10/24 ,  113.96 ,  114.11 ,  114.62 ,  113.85 ,  114.62 ,      10829 ,    157
02/10/24 ,  114.30 ,  114.18 ,  114.63 ,  113.36 ,  114.48 ,       7322 ,    359
03/10/24 ,  113.90 ,  113.82 ,  114.41 ,  113.51 ,  114.41 ,       3544 ,    350
04/10/24 ,  113.89 ,  114.08 ,  114.38 ,  113.89 ,  113.95 ,       4116 ,    131
07/10/24 ,  113.90 ,  113.68 ,  114.02 ,  113.49 ,  113.86 ,       5034 ,    313
08/10/24 ,  114.90 ,  115.01 ,  115.22 ,  114.01 ,  114.11 ,      41344 ,    185
09/10/24 ,  113.79 ,  114.08 ,  115.00 ,  113.61 ,  114.85 ,      68662 ,    256
10/10/24 ,  114.04 ,  113.92 ,  114.33 ,  113.37 ,  113.88 ,      15532 ,    203
11/10/24 ,  113.95 ,  113.80 ,  114.17 ,  113.37 ,  114.03 ,       1713 ,     44
14/10/24 ,  113.93 ,  114.11 ,  114.76 ,  113.93 ,  113.95 ,       2566 ,     64
15/10/24 ,  113.68 ,  113.67 ,  113.93 ,  113.50 ,  113.61 ,      13245 ,    202
16/10/24 ,  113.12 ,  113.44 ,  113.70 ,  113.09 ,  113.70 ,       6307 ,    140
17/10/24 ,  112.81 ,  112.98 ,  113.31 ,  112.68 ,  113.23 ,       6344 ,    124
18/10/24 ,  111.92 ,  112.35 ,  112.88 ,  111.84 ,  112.88 ,       2135 ,     80
21/10/24 ,  112.52 ,  111.95 ,  112.52 ,  111.81 ,  112.04 ,       2355 ,    166
22/10/24 ,  111.64 ,  111.64 ,  112.99 ,  111.43 ,  112.99 ,       2700 ,    154
23/10/24 ,  111.18 ,  111.52 ,  111.81 ,  110.90 ,  110.90 ,      17167 ,    134
24/10/24 ,  112.12 ,  111.38 ,  112.15 ,  111.01 ,  111.77 ,      15296 ,    252
25/10/24 ,  111.48 ,  111.73 ,  112.59 ,  111.47 ,  112.59 ,      15984 ,   1475
28/10/24 ,  111.63 ,  110.87 ,  111.95 ,  110.62 ,  111.74 ,      22472 ,     86
29/10/24 ,  110.68 ,  110.99 ,  111.77 ,  110.43 ,  111.59 ,       7024 ,   2144
30/10/24 ,  110.98 ,  111.07 ,  111.57 ,  110.68 ,  110.68 ,       9899 ,    239
31/10/24 ,  111.20 ,  111.24 ,  111.51 ,  110.92 ,  111.24 ,       2545 ,    899
01/11/24 ,  110.71 ,  111.47 ,  111.59 ,  110.37 ,  111.32 ,      34593 ,    406
04/11/24 ,  111.97 ,  111.68 ,  112.26 ,  110.74 ,  110.74 ,       2669 ,     78
05/11/24 ,  112.22 ,  112.05 ,  112.54 ,  111.72 ,  112.54 ,        884 ,     89
06/11/24 ,  112.44 ,  112.26 ,  112.84 ,  111.41 ,  112.19 ,      11859 ,    448
07/11/24 ,  112.83 ,  112.68 ,  112.91 ,  112.33 ,  112.41 ,       1623 ,     80
08/11/24 ,  112.86 ,  112.82 ,  112.86 ,  112.45 ,  112.83 ,       4254 ,    427
11/11/24 ,  113.53 ,  113.17 ,  113.53 ,  112.88 ,  112.94 ,       2356 ,     87
12/11/24 ,  112.67 ,  112.69 ,  113.77 ,  112.39 ,  113.77 ,       2273 ,    178
13/11/24 ,  111.66 ,  111.42 ,  112.67 ,  111.02 ,  112.67 ,       8686 ,    155
14/11/24 ,  111.98 ,  112.41 ,  112.53 ,  111.74 ,  111.74 ,      14494 ,     98
18/11/24 ,  111.78 ,  110.68 ,  112.34 ,  109.76 ,  112.34 ,      22103 ,    163
19/11/24 ,  112.04 ,  112.15 ,  112.89 ,  111.46 ,  112.89 ,      24806 ,   2261
21/11/24 ,  113.22 ,  113.72 ,  115.68 ,  112.21 ,  112.93 ,      19390 ,   1773
22/11/24 ,  114.68 ,  113.37 ,  115.02 ,  112.24 ,  112.24 ,      36464 ,   2775
25/11/24 ,  113.06 ,  113.09 ,  114.50 ,  112.76 ,  114.48 ,      13292 ,   2687
26/11/24 ,  112.77 ,  113.06 ,  113.25 ,  112.77 ,  113.25 ,      15464 ,    102
27/11/24 ,  111.46 ,  112.14 ,  112.81 ,  111.33 ,  112.81 ,       5079 ,    329
28/11/24 ,  110.60 ,  110.25 ,  111.62 ,  109.65 ,  111.62 ,     357258 ,   1462
29/11/24 ,  110.77 ,  109.73 ,  110.80 ,  108.64 ,  110.68 ,       3804 ,    106
02/12/24 ,  111.16 ,  110.95 ,  111.48 ,  110.70 ,  110.78 ,      10728 ,    504
03/12/24 ,  110.71 ,  110.52 ,  111.28 ,  110.14 ,  111.16 ,       5654 ,    288
04/12/24 ,  110.05 ,  110.39 ,  110.90 ,  109.96 ,  110.80 ,      57520 ,    791
05/12/24 ,  110.85 ,  110.91 ,  111.51 ,  109.70 ,  109.76 ,      16589 ,    501
06/12/24 ,  109.70 ,  110.12 ,  112.02 ,  109.38 ,  112.02 ,       5315 ,    291
09/12/24 ,  110.03 ,  109.73 ,  110.32 ,  109.40 ,  109.60 ,       3902 ,    217
10/12/24 ,  110.76 ,  110.29 ,  111.03 ,  109.48 ,  110.71 ,       8347 ,   1246
11/12/24 ,  112.09 ,  111.51 ,  112.09 ,  110.76 ,  110.76 ,       2972 ,    211
12/12/24 ,  111.96 ,  111.77 ,  112.84 ,  111.20 ,  111.20 ,       3698 ,    274
13/12/24 ,  110.54 ,  110.96 ,  112.93 ,  110.54 ,  112.93 ,       8482 ,    558
16/12/24 ,  108.58 ,  108.66 ,  111.17 ,  107.40 ,  111.17 ,       8148 ,   2010
17/12/24 ,  107.61 ,  107.62 ,  109.04 ,  106.80 ,  109.04 ,       9029 ,    755
18/12/24 ,  106.46 ,  106.68 ,  107.54 ,  105.48 ,  107.33 ,       7744 ,   2274
19/12/24 ,  108.07 ,  107.72 ,  108.24 ,  104.01 ,  105.65 ,     120100 ,    921
20/12/24 ,  108.84 ,  107.85 ,  109.40 ,  107.33 ,  109.40 ,       5820 ,    923
23/12/24 ,  107.58 ,  107.48 ,  108.84 ,  107.09 ,  108.84 ,       3405 ,     97
26/12/24 ,  107.53 ,  107.95 ,  109.47 ,  107.24 ,  107.55 ,       9977 ,    660
27/12/24 ,  107.43 ,  107.79 ,  108.05 ,  107.12 ,  108.05 ,      53845 ,     53
30/12/24 ,  106.49 ,  106.69 ,  107.43 ,  106.35 ,  107.43 ,       2254 ,     72
02/01/25 ,  106.94 ,  106.67 ,  107.59 ,  106.09 ,  106.49 ,       1641 ,     58
03/01/25 ,  106.85 ,  106.83 ,  107.07 ,  106.21 ,  106.34 ,       3945 ,     67
06/01/25 ,  107.50 ,  107.27 ,  107.83 ,  106.85 ,  106.85 ,       9181 ,     92
07/01/25 ,  106.94 ,  107.36 ,  107.83 ,  106.78 ,  107.25 ,       2191 ,     60
08/01/25 ,  107.23 ,  107.38 ,  107.99 ,  106.26 ,  106.81 ,      11875 ,     93
09/01/25 ,  107.07 ,  107.70 ,  108.20 ,  107.05 ,  108.10 ,       2897 ,    291
10/01/25 ,  107.14 ,  106.92 ,  108.09 ,  106.82 ,  107.07 ,       1558 ,    179
13/01/25 ,  106.99 ,  107.07 ,  107.35 ,  106.91 ,  107.14 ,      10615 ,     84
14/01/25 ,  107.05 ,  106.96 ,  107.13 ,  106.37 ,  106.75 ,      12235 ,     60
15/01/25 ,  107.56 ,  107.44 ,  107.72 ,  106.38 ,  106.71 ,      13236 ,     46
16/01/25 ,  106.48 ,  106.97 ,  108.55 ,  106.48 ,  108.55 ,      19806 ,     55
17/01/25 ,  106.28 ,  105.99 ,  107.03 ,  105.68 ,  106.48 ,      40464 ,    231
20/01/25 ,  106.34 ,  106.58 ,  106.67 ,  105.68 ,  106.22 ,      43800 ,     80
21/01/25 ,  105.38 ,  105.51 ,  106.63 ,  104.99 ,  106.63 ,       3661 ,     96
22/01/25 ,  105.39 ,  105.22 ,  106.40 ,  104.86 ,  106.09 ,       2795 ,     56
23/01/25 ,  105.15 ,  105.27 ,  106.65 ,  105.15 ,  106.65 ,      10800 ,     49
24/01/25 ,  105.34 ,  105.50 ,  105.64 ,  105.13 ,  105.64 ,       1343 ,     55
27/01/25 ,  105.23 ,  105.30 ,  105.63 ,  104.81 ,  105.34 ,       6945 ,    112
28/01/25 ,  105.62 ,  105.35 ,  105.62 ,  105.23 ,  105.23 ,        930 ,     28
29/01/25 ,  105.35 ,  105.28 ,  105.64 ,  104.90 ,  105.61 ,       1974 ,     34
30/01/25 ,  106.91 ,  106.09 ,  107.11 ,  105.49 ,  105.49 ,      15726 ,    171
31/01/25 ,  106.93 ,  107.59 ,  108.07 ,  106.93 ,  108.07 ,      15617 ,    731
03/02/25 ,  107.12 ,  106.88 ,  107.12 ,  106.23 ,  106.94 ,       4584 ,     81
04/02/25 ,  106.49 ,  106.38 ,  107.12 ,  105.92 ,  107.12 ,       6528 ,     90
05/02/25 ,  106.65 ,  106.45 ,  106.95 ,  105.64 ,  105.64 ,       2748 ,     65
06/02/25 ,  106.64 ,  106.50 ,  106.64 ,  106.10 ,  106.26 ,       7149 ,    128
07/02/25 ,  106.87 ,  106.74 ,  107.18 ,  105.85 ,  106.64 ,       2498 ,    134
10/02/25 ,  106.36 ,  106.39 ,  107.18 ,  105.89 ,  107.18 ,      11561 ,    136
11/02/25 ,  106.82 ,  106.76 ,  106.97 ,  105.80 ,  105.80 ,       3557 ,     78
12/02/25 ,  106.47 ,  106.00 ,  106.94 ,  105.89 ,  106.94 ,     286010 ,    672
13/02/25 ,  107.03 ,  107.12 ,  107.30 ,  106.93 ,  106.93 ,       2705 ,     35
14/02/25 ,  108.05 ,  107.35 ,  108.05 ,  106.38 ,  106.38 ,       1673 ,     39
17/02/25 ,  108.97 ,  108.98 ,  109.26 ,  108.44 ,  108.66 ,       3835 ,     63
18/02/25 ,  108.76 ,  108.63 ,  109.40 ,  108.63 ,  109.40 ,      69268 ,     76
19/02/25 ,  108.82 ,  108.81 ,  109.18 ,  108.38 ,  109.18 ,       1391 ,     35
20/02/25 ,  108.85 ,  108.61 ,  109.03 ,  108.12 ,  108.12 ,     227908 ,     44
21/02/25 ,  109.02 ,  109.14 ,  109.40 ,  109.02 ,  109.18 ,       1041 ,     89
24/02/25 ,  108.75 ,  109.29 ,  109.55 ,  108.17 ,  109.20 ,      18630 ,    141
25/02/25 ,  108.25 ,  108.21 ,  109.19 ,  108.10 ,  109.19 ,       7551 ,    629
26/02/25 ,  108.45 ,  108.42 ,  108.75 ,  108.16 ,  108.25 ,       1211 ,     72
27/02/25 ,  107.77 ,  108.04 ,  108.45 ,  107.77 ,  108.45 ,       4135 ,    150
28/02/25 ,  107.06 ,  107.17 ,  108.22 ,  106.46 ,  108.22 ,      10936 ,    134
05/03/25 ,  107.92 ,  107.40 ,  107.93 ,  106.66 ,  107.06 ,       2053 ,     42
06/03/25 ,  108.16 ,  108.16 ,  108.32 ,  107.87 ,  107.92 ,       1244 ,    166
07/03/25 ,  108.65 ,  108.73 ,  108.92 ,  108.29 ,  108.70 ,      19567 ,    957
10/03/25 ,  108.43 ,  108.83 ,  109.40 ,  108.40 ,  108.65 ,       1590 ,    224
11/03/25 ,  109.26 ,  109.26 ,  109.43 ,  108.43 ,  108.43 ,       6099 ,     57
12/03/25 ,  108.80 ,  109.09 ,  109.51 ,  108.70 ,  109.22 ,       4503 ,    141
13/03/25 ,  109.70 ,  109.29 ,  109.70 ,  108.25 ,  109.68 ,       2628 ,     51
14/03/25 ,  108.95 ,  109.02 ,  109.67 ,  108.95 ,  109.37 ,      73916 ,     92
17/03/25 ,  109.38 ,  109.33 ,  110.20 ,  108.84 ,  108.95 ,       6098 ,     99
18/03/25 ,  109.44 ,  109.25 ,  109.70 ,  108.80 ,  109.19 ,       6883 ,   2439
19/03/25 ,  110.01 ,  109.85 ,  110.01 ,  108.67 ,  109.70 ,       8507 ,     65
20/03/25 ,  109.31 ,  109.50 ,  110.48 ,  109.26 ,  110.48 ,       6454 ,    294
21/03/25 ,  109.42 ,  109.31 ,  109.61 ,  108.90 ,  108.97 ,       1515 ,     40
24/03/25 ,  109.58 ,  109.61 ,  109.70 ,  109.39 ,  109.70 ,       6986 ,    250
25/03/25 ,  109.45 ,  109.55 ,  110.43 ,  109.25 ,  110.43 ,      10470 ,     54
26/03/25 ,  109.60 ,  109.54 ,  109.67 ,  109.25 ,  109.38 ,      10467 ,    778
27/03/25 ,  109.33 ,  109.64 ,  110.72 ,  109.33 ,  110.72 ,       3764 ,    104
28/03/25 ,  109.67 ,  109.65 ,  110.33 ,  109.25 ,  110.33 ,       5740 ,     29
31/03/25 ,  109.77 ,  109.94 ,  110.02 ,  109.53 ,  109.67 ,       5949 ,     65
01/04/25 ,  109.70 ,  109.97 ,  110.73 ,  109.70 ,  110.66 ,       4241 ,    101
02/04/25 ,  109.72 ,  109.93 ,  110.09 ,  109.70 ,  109.70 ,       1901 ,    113
03/04/25 ,  111.31 ,  111.08 ,  111.31 ,  109.70 ,  110.83 ,      26627 ,    103
04/04/25 ,  111.25 ,  111.10 ,  111.34 ,  110.83 ,  111.32 ,       2458 ,     48
07/04/25 ,  110.92 ,  110.95 ,  111.56 ,  110.34 ,  111.25 ,      34404 ,    114
08/04/25 ,  110.68 ,  110.97 ,  111.11 ,  110.53 ,  110.76 ,       1858 ,     46
09/04/25 ,  110.20 ,  109.73 ,  111.98 ,  109.66 ,  109.87 ,      78883 ,    112
10/04/25 ,  109.91 ,  110.09 ,  111.15 ,  109.91 ,  111.15 ,       1504 ,     33
11/04/25 ,  110.83 ,  110.32 ,  110.93 ,  109.74 ,  110.93 ,       4392 ,    193
14/04/25 ,  111.71 ,  111.40 ,  111.72 ,  110.83 ,  111.07 ,       5531 ,     63
15/04/25 ,  111.02 ,  111.11 ,  111.79 ,  110.67 ,  111.79 ,      94085 ,     48
16/04/25 ,  111.76 ,  111.32 ,  111.86 ,  111.02 ,  111.86 ,       1289 ,     55
17/04/25 ,  111.28 ,  111.04 ,  111.86 ,  110.75 ,  111.86 ,       2724 ,     67
22/04/25 ,  110.07 ,  110.35 ,  111.12 ,  109.98 ,  111.12 ,       4210 ,     53
23/04/25 ,  110.71 ,  110.54 ,  110.71 ,  110.10 ,  110.12 ,      21473 ,    804
24/04/25 ,  111.23 ,  110.90 ,  111.23 ,  110.30 ,  110.30 ,       3166 ,     72
25/04/25 ,  111.73 ,  111.67 ,  111.87 ,  111.57 ,  111.72 ,       1365 ,     91
28/04/25 ,  112.31 ,  111.85 ,  112.31 ,  111.25 ,  112.24 ,        646 ,     26
29/04/25 ,  112.76 ,  112.74 ,  112.76 ,  111.97 ,  112.35 ,      68149 ,    147
30/04/25 ,  112.76 ,  112.80 ,  112.83 ,  112.40 ,  112.72 ,      41149 ,     40
02/05/25 ,  112.85 ,  112.45 ,  112.85 ,  112.26 ,  112.76 ,       4370 ,     76
05/05/25 ,  112.20 ,  112.38 ,  113.23 ,  112.01 ,  112.97 ,      54822 ,   1189
06/05/25 ,  112.77 ,  112.50 ,  113.00 ,  112.20 ,  112.40 ,       2443 ,     71
07/05/25 ,  113.21 ,  112.93 ,  113.22 ,  112.41 ,  112.77 ,       1001 ,     44
08/05/25 ,  114.28 ,  114.20 ,  114.43 ,  113.89 ,  114.18 ,       1986 ,     43
09/05/25 ,  114.59 ,  114.40 ,  114.68 ,  114.23 ,  114.28 ,       8916 ,    190
12/05/25 ,  114.59 ,  114.41 ,  114.92 ,  114.07 ,  114.92 ,       1774 ,    140
13/05/25 ,  114.67 ,  114.87 ,  115.25 ,  114.58 ,  115.25 ,       2188 ,     61
14/05/25 ,  114.47 ,  114.54 ,  115.57 ,  114.47 ,  115.57 ,      15815 ,     63
15/05/25 ,  114.76 ,  114.13 ,  114.76 ,  113.58 ,  113.69 ,      18334 ,    136
16/05/25 ,  115.41 ,  114.99 ,  115.52 ,  114.31 ,  115.52 ,       6779 ,    106
19/05/25 ,  115.77 ,  115.66 ,  115.80 ,  115.41 ,  115.65 ,       5228 ,    112
20/05/25 ,  115.69 ,  115.65 ,  115.77 ,  115.12 ,  115.77 ,      12210 ,     44
21/05/25 ,  115.19 ,  115.24 ,  115.77 ,  114.92 ,  115.69 ,     154652 ,    108
22/05/25 ,  115.01 ,  115.14 ,  116.08 ,  115.01 ,  116.08 ,       6695 ,     83
23/05/25 ,  115.75 ,  115.26 ,  116.10 ,  115.02 ,  116.10 ,       2324 ,    157
26/05/25 ,  115.74 ,  115.89 ,  115.97 ,  115.01 ,  115.01 ,       6197 ,    104
27/05/25 ,  116.50 ,  116.46 ,  116.52 ,  115.74 ,  115.74 ,       4737 ,     51
28/05/25 ,  116.24 ,  116.16 ,  116.29 ,  116.04 ,  116.04 ,       1166 ,     58
29/05/25 ,  116.19 ,  116.29 ,  116.62 ,  116.04 ,  116.62 ,      11430 ,    229
30/05/25 ,  115.88 ,  115.98 ,  116.27 ,  115.64 ,  116.21 ,       3883 ,     87
02/06/25 ,  115.49 ,  115.75 ,  115.88 ,  115.38 ,  115.64 ,       5782 ,     65
03/06/25 ,  115.38 ,  115.27 ,  116.13 ,  114.93 ,  116.13 ,       6048 ,    110
04/06/25 ,  115.54 ,  115.55 ,  115.78 ,  115.38 ,  115.38 ,       1729 ,    140
05/06/25 ,  116.04 ,  115.65 ,  116.04 ,  115.27 ,  116.04 ,       1155 ,     39
06/06/25 ,  115.59 ,  115.65 ,  115.74 ,  115.44 ,  115.55 ,       9439 ,     45
09/06/25 ,  115.28 ,  115.28 ,  115.42 ,  114.95 ,  115.13 ,       5225 ,    892
10/06/25 ,  114.27 ,  114.51 ,  115.37 ,  114.27 ,  115.28 ,       8581 ,   1074
11/06/25 ,  114.48 ,  114.57 ,  115.05 ,  114.28 ,  115.05 ,      75901 ,     38
12/06/25 ,  115.04 ,  114.88 ,  115.05 ,  114.48 ,  114.48 ,       2465 ,     71
13/06/25 ,  114.85 ,  114.84 ,  115.04 ,  114.53 ,  115.04 ,      14428 ,     60
16/06/25 ,  115.59 ,  115.49 ,  115.59 ,  114.85 ,  114.85 ,       5064 ,     41
17/06/25 ,  115.33 ,  115.28 ,  115.38 ,  114.98 ,  115.21 ,       1994 ,     36
18/06/25 ,  115.69 ,  115.49 ,  115.69 ,  115.26 ,  115.39 ,       5755 ,     67
20/06/25 ,  116.15 ,  116.40 ,  116.43 ,  115.44 ,  115.50 ,      17698 ,     33
23/06/25 ,  115.98 ,  116.28 ,  116.98 ,  115.67 ,  116.22 ,      28201 ,   3282
24/06/25 ,  116.11 ,  116.29 ,  116.38 ,  115.35 ,  115.35 ,      34801 ,    156
25/06/25 ,  115.63 ,  115.66 ,  115.95 ,  115.50 ,  115.95 ,       4981 ,     45
26/06/25 ,  116.11 ,  115.94 ,  116.47 ,  115.64 ,  115.75 ,       1714 ,    249
27/06/25 ,  116.40 ,  116.31 ,  116.40 ,  116.11 ,  116.25 ,       4648 ,     48
30/06/25 ,  117.10 ,  116.72 ,  117.28 ,  116.19 ,  116.40 ,       7606 ,    139
01/07/25 ,  117.13 ,  116.88 ,  117.83 ,  116.56 ,  116.95 ,      24646 ,    660
02/07/25 ,  117.11 ,  117.08 ,  117.49 ,  116.69 ,  117.39 ,      30001 ,    604
03/07/25 ,  117.36 ,  116.84 ,  117.49 ,  116.64 ,  117.39 ,      60620 ,    833
04/07/25 ,  117.38 ,  117.20 ,  117.55 ,  116.89 ,  117.20 ,       5347 ,     75
07/07/25 ,  117.03 ,  117.08 ,  117.29 ,  116.84 ,  117.00 ,       2563 ,    918
08/07/25 ,  116.55 ,  116.72 ,  117.10 ,  116.55 ,  117.03 ,       7250 ,    325
09/07/25 ,  116.23 ,  116.26 ,  116.51 ,  116.11 ,  116.37 ,       1671 ,     38
10/07/25 ,  115.90 ,  115.62 ,  116.11 ,  115.39 ,  116.11 ,       2518 ,     94
11/07/25 ,  116.15 ,  116.18 ,  116.42 ,  115.68 ,  116.10 ,      47736 ,   3379
14/07/25 ,  116.15 ,  116.39 ,  116.46 ,  116.08 ,  116.34 ,     131999 ,   1267
15/07/25 ,  115.04 ,  115.27 ,  116.69 ,  115.04 ,  116.57 ,      16881 ,    135
16/07/25 ,  115.24 ,  115.33 ,  115.59 ,  114.77 ,  115.36 ,       5643 ,    141
17/07/25 ,  115.48 ,  115.23 ,  115.48 ,  114.84 ,  114.95 ,       8709 ,     55
18/07/25 ,  114.93 ,  115.06 ,  115.88 ,  114.70 ,  115.88 ,      13715 ,   1006
21/07/25 ,  115.02 ,  114.81 ,  115.11 ,  114.27 ,  114.93 ,       2243 ,     79
22/07/25 ,  115.08 ,  115.11 ,  115.27 ,  115.03 ,  115.07 ,       1983 ,    118
23/07/25 ,  114.89 ,  114.93 ,  115.19 ,  114.68 ,  115.08 ,       2665 ,    486
24/07/25 ,  115.20 ,  115.20 ,  115.33 ,  114.89 ,  115.05 ,       1972 ,    131
25/07/25 ,  115.19 ,  115.29 ,  115.47 ,  115.19 ,  115.20 ,        695 ,     46
28/07/25 ,  115.05 ,  115.05 ,  115.76 ,  115.00 ,  115.76 ,       2106 ,     32
29/07/25 ,  115.61 ,  115.35 ,  115.69 ,  114.87 ,  115.24 ,       2218 ,     44
30/07/25 ,  115.88 ,  115.84 ,  115.88 ,  115.30 ,  115.39 ,      13193 ,     49
31/07/25 ,  115.27 ,  115.45 ,  115.64 ,  114.89 ,  114.89 ,       7649 ,     90
01/08/25 ,  116.03 ,  115.98 ,  116.05 ,  115.69 ,  116.05 ,       1794 ,     35
04/08/25 ,  115.96 ,  115.96 ,  116.23 ,  115.72 ,  115.99 ,       1954 ,    263
05/08/25 ,  115.68 ,  115.79 ,  116.16 ,  115.55 ,  116.16 ,       2050 ,     58
06/08/25 ,  115.74 ,  115.94 ,  116.19 ,  115.62 ,  116.04 ,       1678 ,    158
07/08/25 ,  116.33 ,  116.25 ,  116.49 ,  115.19 ,  115.19 ,      39347 ,    101
08/08/25 ,  117.03 ,  117.15 ,  117.28 ,  115.38 ,  116.33 ,       3223 ,    127
11/08/25 ,  116.98 ,  116.67 ,  117.66 ,  116.26 ,  116.74 ,      28443 ,   1012
12/08/25 ,  116.94 ,  117.05 ,  117.45 ,  116.11 ,  116.69 ,       9089 ,    150
13/08/25 ,  116.89 ,  116.91 ,  117.16 ,  116.73 ,  116.95 ,       5717 ,    112
14/08/25 ,  117.18 ,  117.16 ,  117.35 ,  116.94 ,  116.94 ,      12283 ,     92
15/08/25 ,  117.12 ,  117.44 ,  118.72 ,  116.73 ,  116.73 ,      13906 ,   1052
18/08/25 ,  116.09 ,  116.16 ,  117.12 ,  116.09 ,  117.12 ,      47230 ,    140
19/08/25 ,  115.52 ,  115.63 ,  116.64 ,  115.52 ,  116.64 ,      28657 ,     56
20/08/25 ,  114.87 ,  115.33 ,  115.68 ,  114.87 ,  115.53 ,       5322 ,    121
21/08/25 ,  114.57 ,  114.69 ,  115.09 ,  114.34 ,  115.04 ,       3922 ,    132
22/08/25 ,  115.49 ,  115.33 ,  115.89 ,  114.76 ,  115.14 ,       2720 ,     73
25/08/25 ,  115.72 ,  115.77 ,  116.00 ,  115.45 ,  115.91 ,      99313 ,    694
26/08/25 ,  116.10 ,  116.13 ,  116.69 ,  115.88 ,  116.69 ,      20520 ,    294
27/08/25 ,  115.88 ,  116.08 ,  116.88 ,  115.88 ,  116.69 ,      12015 ,    216
28/08/25 ,  116.70 ,  116.83 ,  117.05 ,  115.70 ,  115.88 ,      17599 ,     86
29/08/25 ,  116.20 ,  116.34 ,  116.70 ,  116.13 ,  116.65 ,       6509 ,    359
01/09/25 ,  115.07 ,  115.42 ,  116.09 ,  114.97 ,  116.09 ,      36249 ,    202
02/09/25 ,  114.70 ,  115.11 ,  116.09 ,  114.70 ,  116.09 ,      15593 ,    197
03/09/25 ,  114.91 ,  114.90 ,  115.77 ,  114.58 ,  115.77 ,       8413 ,     67
04/09/25 ,  114.72 ,  114.50 ,  115.28 ,  114.33 ,  115.28 ,       7942 ,     82
05/09/25 ,  115.16 ,  115.28 ,  116.08 ,  114.96 ,  115.87 ,      17064 ,     59
08/09/25 ,  115.25 ,  115.08 ,  116.31 ,  114.72 ,  115.51 ,      15153 ,    111
09/09/25 ,  115.55 ,  115.43 ,  115.87 ,  114.66 ,  115.69 ,       5818 ,    354
10/09/25 ,  116.04 ,  115.80 ,  116.12 ,  115.55 ,  115.75 ,       4875 ,     79
11/09/25 ,  116.50 ,  116.42 ,  116.61 ,  115.43 ,  116.29 ,       3707 ,     66
12/09/25 ,  116.48 ,  116.39 ,  116.89 ,  116.22 ,  116.45 ,       7703 ,    197
15/09/25 ,  116.93 ,  116.83 ,  117.02 ,  116.23 ,  116.48 ,      17608 ,   1947
16/09/25 ,  116.93 ,  116.95 ,  117.40 ,  116.63 ,  116.93 ,      11084 ,    149
17/09/25 ,  117.62 ,  117.61 ,  117.85 ,  117.36 ,  117.36 ,       5829 ,    106
18/09/25 ,  117.20 ,  117.43 ,  117.60 ,  117.15 ,  117.52 ,      28948 ,    300
19/09/25 ,  117.10 ,  117.26 ,  117.33 ,  117.10 ,  117.24 ,      24170 ,    157
22/09/25 ,  116.33 ,  116.48 ,  117.20 ,  116.05 ,  117.10 ,      16473 ,    196
23/09/25 ,  116.98 ,  116.72 ,  117.23 ,  116.45 ,  116.45 ,       7532 ,   1138
24/09/25 ,  116.78 ,  117.08 ,  117.11 ,  116.68 ,  117.11 ,      44988 ,    174
25/09/25 ,  116.89 ,  117.10 ,  117.36 ,  116.79 ,  117.23 ,      11417 ,    167
26/09/25 ,  117.02 ,  117.34 ,  117.63 ,  116.94 ,  117.20 ,      50964 ,   2060
29/09/25 ,  116.93 ,  117.17 ,  117.52 ,  116.78 ,  117.02 ,      16478 ,    433
30/09/25 ,  116.98 ,  116.85 ,  117.06 ,  116.51 ,  116.90 ,       7915 ,    136
01/10/25 ,  116.92 ,  116.72 ,  116.92 ,  116.46 ,  116.68 ,      13293 ,    225
02/10/25 ,  116.38 ,  116.19 ,  117.12 ,  115.92 ,  117.12 ,      64107 ,     82
03/10/25 ,  116.47 ,  116.41 ,  116.57 ,  116.03 ,  116.38 ,       4925 ,    138
06/10/25 ,  116.51 ,  116.57 ,  116.69 ,  116.31 ,  116.34 ,      13549 ,    185
07/10/25 ,  115.99 ,  116.39 ,  116.62 ,  115.99 ,  116.48 ,      13127 ,    565
08/10/25 ,  115.96 ,  115.88 ,  116.63 ,  115.60 ,  115.99 ,      60205 ,    382
09/10/25 ,  116.15 ,  116.14 ,  116.50 ,  115.96 ,  116.44 ,      11657 ,    390
10/10/25 ,  115.54 ,  115.79 ,  116.41 ,  115.54 ,  116.03 ,       4227 ,    485
13/10/25 ,  115.67 ,  115.82 ,  115.96 ,  115.60 ,  115.60 ,      15380 ,    100
14/10/25 ,  115.60 ,  115.34 ,  116.05 ,  114.95 ,  115.53 ,       9691 ,    818
15/10/25 ,  115.87 ,  115.72 ,  116.20 ,  115.28 ,  115.59 ,       6959 ,    220
16/10/25 ,  115.94 ,  116.05 ,  116.13 ,  115.87 ,  115.87 ,      10799 ,    207
17/10/25 ,  115.25 ,  115.52 ,  116.69 ,  115.25 ,  116.69 ,      26544 ,   1298
20/10/25 ,  115.59 ,  115.48 ,  115.97 ,  114.81 ,  114.81 ,       6652 ,    235
21/10/25 ,  115.88 ,  115.97 ,  116.12 ,  115.39 ,  115.39 ,      16037 ,    448
22/10/25 ,  116.50 ,  116.39 ,  116.56 ,  116.20 ,  116.25 ,       9198 ,    210
23/10/25 ,  117.02 ,  116.91 ,  117.20 ,  116.16 ,  116.71 ,      86536 ,   2755
24/10/25 ,  118.64 ,  118.13 ,  118.64 ,  117.75 ,  117.75 ,      66425 ,    251
27/10/25 ,  118.66 ,  118.64 ,  118.88 ,  118.27 ,  118.64 ,      14196 ,    673
28/10/25 ,  118.16 ,  118.24 ,  118.50 ,  118.16 ,  118.50 ,      14244 ,    195
29/10/25 ,  118.11 ,  118.22 ,  118.52 ,  118.02 ,  118.12 ,      26187 ,   1282
30/10/25 ,  117.81 ,  117.72 ,  118.55 ,  117.38 ,  118.55 ,      10323 ,   2431
31/10/25 ,  117.51 ,  117.98 ,  118.22 ,  117.51 ,  118.09 ,       4865 ,    164
03/11/25 ,  118.01 ,  118.07 ,  118.80 ,  117.51 ,  117.51 ,      24500 ,   1269
04/11/25 ,  117.91 ,  117.90 ,  118.12 ,  117.70 ,  118.03 ,       5005 ,    123
05/11/25 ,  117.90 ,  117.80 ,  118.13 ,  117.52 ,  117.67 ,      11361 ,    509
06/11/25 ,  118.19 ,  118.33 ,  118.64 ,  118.03 ,  118.64 ,       6445 ,    718
07/11/25 ,  118.77 ,  118.52 ,  118.77 ,  118.32 ,  118.52 ,       5990 ,    118
10/11/25 ,  119.15 ,  119.06 ,  119.44 ,  118.72 ,  118.81 ,      14471 ,    965
11/11/25 ,  119.68 ,  119.66 ,  119.91 ,  119.53 ,  119.54 ,       4709 ,    113
12/11/25 ,  120.39 ,  120.44 ,  120.75 ,  119.82 ,  119.82 ,      67972 ,   1151
13/11/25 ,  120.51 ,  120.49 ,  120.83 ,  120.29 ,  120.35 ,      17032 ,    846
14/11/25 ,  120.43 ,  120.28 ,  120.83 ,  119.96 ,  120.83 ,      18571 ,   2865
17/11/25 ,  119.83 ,  119.55 ,  120.43 ,  118.92 ,  119.02 ,      50024 ,    445
18/11/25 ,  120.13 ,  120.13 ,  120.35 ,  120.00 ,  120.35 ,       5551 ,     83
19/11/25 ,  120.77 ,  120.50 ,  120.79 ,  120.06 ,  120.17 ,      14432 ,   1037
21/11/25 ,  120.72 ,  120.89 ,  121.03 ,  120.58 ,  120.78 ,       8654 ,    280
24/11/25 ,  120.85 ,  120.86 ,  121.03 ,  120.71 ,  120.74 ,       3437 ,    106
25/11/25 ,  120.95 ,  121.06 ,  121.53 ,  120.73 ,  121.53 ,      13248 ,    360
26/11/25 ,  121.57 ,  121.51 ,  121.71 ,  121.14 ,  121.14 ,      10459 ,    443
27/11/25 ,  121.71 ,  121.71 ,  121.96 ,  121.43 ,  121.71 ,       6183 ,    792
28/11/25 ,  121.54 ,  121.66 ,  121.85 ,  121.32 ,  121.68 ,      18487 ,    132
01/12/25 ,  121.34 ,  121.21 ,  121.54 ,  121.06 ,  121.54 ,      20777 ,    316
02/12/25 ,  121.93 ,  121.82 ,  122.03 ,  121.14 ,  121.95 ,      14245 ,     75
03/12/25 ,  122.32 ,  122.19 ,  122.90 ,  121.95 ,  122.05 ,      39019 ,    213
04/12/25 ,  122.55 ,  122.72 ,  123.31 ,  122.53 ,  123.00 ,      40784 ,    172
05/12/25 ,  121.54 ,  121.82 ,  123.10 ,  120.90 ,  122.56 ,      81159 ,   2814
08/12/25 ,  121.16 ,  121.20 ,  123.10 ,  121.00 ,  122.08 ,       6662 ,    413
09/12/25 ,  120.34 ,  120.27 ,  121.16 ,  119.50 ,  121.16 ,      39934 ,    595
10/12/25 ,  120.08 ,  119.88 ,  120.13 ,  119.36 ,  120.13 ,      15877 ,    172
11/12/25 ,  120.90 ,  120.93 ,  121.27 ,  119.91 ,  119.91 ,      10236 ,   1454
12/12/25 ,  121.62 ,  121.87 ,  121.95 ,  121.39 ,  121.39 ,      22851 ,    371
15/12/25 ,  121.83 ,  121.80 ,  122.08 ,  121.57 ,  122.08 ,      15504 ,    582
16/12/25 ,  121.22 ,  121.20 ,  121.88 ,  120.96 ,  121.71 ,       8217 ,    424
17/12/25 ,  119.36 ,  119.59 ,  121.21 ,  119.31 ,  121.21 ,       8825 ,    330
18/12/25 ,  119.10 ,  119.30 ,  119.74 ,  118.39 ,  119.74 ,      15964 ,    305
19/12/25 ,  118.00 ,  117.84 ,  118.51 ,  117.61 ,  117.90 ,      46722 ,   2390
22/12/25 ,  117.89 ,  117.85 ,  118.33 ,  117.57 ,  118.00 ,      16405 ,    226
23/12/25 ,  117.75 ,  117.98 ,  118.63 ,  117.51 ,  118.63 ,     103851 ,    132
26/12/25 ,  118.50 ,  118.20 ,  118.65 ,  117.88 ,  118.04 ,      20620 ,    155
29/12/25 ,  118.63 ,  118.74 ,  118.88 ,  118.50 ,  118.50 ,      19506 ,    120
30/12/25 ,  118.96 ,  118.98 ,  119.04 ,  118.85 ,  118.90 ,      11050 ,     98
02/01/26 ,  119.32 ,  119.32 ,  119.59 ,  118.60 ,  118.97 ,      12508 ,   4012
05/01/26 ,  118.83 ,  119.08 ,  119.36 ,  118.83 ,  119.24 ,      15952 ,    209
06/01/26 ,  118.29 ,  118.74 ,  118.98 ,  118.04 ,  118.94 ,      13289 ,    152
07/01/26 ,  118.10 ,  118.35 ,  119.29 ,  117.92 ,  118.48 ,      10903 ,    470
08/01/26 ,  118.28 ,  118.22 ,  118.62 ,  117.90 ,  118.48 ,       9262 ,    268
09/01/26 ,  118.11 ,  118.42 ,  118.59 ,  118.11 ,  118.48 ,      18392 ,    106
12/01/26 ,  118.22 ,  118.11 ,  118.25 ,  117.94 ,  118.01 ,      15134 ,    148
13/01/26 ,  118.18 ,  118.18 ,  118.23 ,  118.16 ,  118.22 ,      49105 ,    241
14/01/26 ,  117.56 ,  117.82 ,  118.15 ,  117.48 ,  118.15 ,      37984 ,   1104
15/01/26 ,  117.32 ,  117.24 ,  117.78 ,  116.95 ,  117.78 ,      21094 ,    730
16/01/26 ,  117.27 ,  117.18 ,  117.36 ,  117.00 ,  117.32 ,      18658 ,    184
19/01/26 ,  117.55 ,  117.56 ,  117.67 ,  117.19 ,  117.49 ,       6286 ,    131
20/01/26 ,  117.07 ,  117.15 ,  117.55 ,  116.83 ,  117.55 ,      34109 ,    433
21/01/26 ,  117.55 ,  117.54 ,  117.72 ,  116.98 ,  117.33 ,      12971 ,    102
22/01/26 ,  117.80 ,  117.76 ,  117.91 ,  117.40 ,  117.64 ,      51629 ,   2143
23/01/26 ,  118.57 ,  118.55 ,  118.67 ,  118.06 ,  118.06 ,      76026 ,    492
26/01/26 ,  119.05 ,  119.00 ,  119.40 ,  118.73 ,  118.73 ,      11407 ,    449
27/01/26 ,  119.36 ,  119.35 ,  119.57 ,  119.00 ,  119.00 ,      20844 ,    866
28/01/26 ,  119.65 ,  119.70 ,  119.81 ,  119.53 ,  119.70 ,      25625 ,    302
29/01/26 ,  120.16 ,  119.96 ,  120.30 ,  119.22 ,  120.14 ,      33500 ,    386
30/01/26 ,  120.07 ,  119.88 ,  120.49 ,  119.85 ,  120.49 ,      57712 ,    321
02/02/26 ,  119.90 ,  119.96 ,  120.58 ,  119.77 ,  120.58 ,      11909 ,    196
03/02/26 ,  119.76 ,  120.02 ,  120.49 ,  119.76 ,  120.04 ,      42229 ,    249
04/02/26 ,  119.31 ,  119.58 ,  120.08 ,  119.31 ,  119.60 ,      17291 ,    389
05/02/26 ,  119.32 ,  119.58 ,  119.79 ,  119.31 ,  119.31 ,      17427 ,    338
06/02/26 ,  119.15 ,  119.26 ,  119.62 ,  119.06 ,  119.49 ,      14196 ,    131
09/02/26 ,  119.41 ,  119.42 ,  119.94 ,  119.16 ,  119.94 ,      68686 ,   1585
10/02/26 ,  119.47 ,  119.42 ,  119.63 ,  119.22 ,  119.41 ,      16296 ,    719
11/02/26 ,  119.35 ,  119.34 ,  119.63 ,  119.16 ,  119.51 ,      88035 ,    254
12/02/26 ,  119.95 ,  119.65 ,  119.95 ,  119.44 ,  119.52 ,      38151 ,    305
13/02/26 ,  120.30 ,  120.20 ,  120.50 ,  119.78 ,  119.97 ,      17117 ,    316
18/02/26 ,  120.76 ,  120.73 ,  120.99 ,  120.00 ,  120.00 ,       8669 ,     77
19/02/26 ,  120.57 ,  120.56 ,  121.00 ,  120.27 ,  121.00 ,      60004 ,   2410
20/02/26 ,  121.00 ,  120.82 ,  121.00 ,  120.23 ,  120.99 ,      19776 ,    239
23/02/26 ,  121.10 ,  121.30 ,  121.78 ,  120.89 ,  121.09 ,      22084 ,    370
24/02/26 ,  121.87 ,  121.61 ,  121.87 ,  121.24 ,  121.25 ,      19643 ,    468
25/02/26 ,  122.40 ,  122.08 ,  122.42 ,  121.77 ,  121.95 ,      22912 ,   2432
26/02/26 ,  122.98 ,  122.63 ,  122.98 ,  122.10 ,  122.21 ,      26729 ,    489
27/02/26 ,  123.05 ,  123.17 ,  123.33 ,  122.68 ,  122.97 ,      58537 ,    570
02/03/26 ,  122.78 ,  122.75 ,  123.14 ,  122.46 ,  122.92 ,      35461 ,    563
03/03/26 ,  122.03 ,  122.01 ,  122.78 ,  121.59 ,  122.78 ,       8395 ,    420
04/03/26 ,  122.12 ,  122.42 ,  122.57 ,  122.12 ,  122.33 ,      19502 ,    164
05/03/26 ,  120.77 ,  121.43 ,  122.92 ,  120.77 ,  122.01 ,      21185 ,    537
06/03/26 ,  120.08 ,  120.37 ,  120.83 ,  120.00 ,  120.83 ,      26438 ,    505