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

06/07/20 ,   58.26 ,   57.63 ,   58.93 ,   55.92 ,   58.39 ,       7686 ,     27
07/07/20 ,   58.26 ,   58.25 ,   58.26 ,   57.95 ,   58.26 ,       4052 ,     13
08/07/20 ,   57.55 ,   58.17 ,   58.26 ,   57.45 ,   58.26 ,       2366 ,     12
09/07/20 ,   57.00 ,   57.70 ,   58.26 ,   57.00 ,   58.10 ,       4281 ,     20
10/07/20 ,   57.00 ,   57.03 ,   57.55 ,   56.76 ,   57.55 ,       3478 ,     11
13/07/20 ,   57.00 ,   57.27 ,   57.55 ,   56.76 ,   56.76 ,      12904 ,     17
14/07/20 ,   56.76 ,   56.92 ,   57.00 ,   56.76 ,   57.00 ,       4465 ,     24
15/07/20 ,   56.33 ,   56.40 ,   56.45 ,   56.33 ,   56.45 ,       2726 ,     13
16/07/20 ,   57.69 ,   56.81 ,   57.72 ,   56.62 ,   56.62 ,       8333 ,     17
17/07/20 ,   58.14 ,   57.90 ,   58.44 ,   57.67 ,   57.69 ,       5766 ,     10
20/07/20 ,   58.37 ,   58.36 ,   58.39 ,   58.14 ,   58.14 ,       4369 ,      9
21/07/20 ,   58.11 ,   58.11 ,   58.34 ,   57.83 ,   58.34 ,       3807 ,     10
22/07/20 ,   57.00 ,   57.22 ,   58.11 ,   57.00 ,   58.11 ,       7063 ,     48
23/07/20 ,   56.76 ,   57.19 ,   57.29 ,   56.45 ,   57.29 ,       4878 ,     29
24/07/20 ,   56.45 ,   56.50 ,   56.76 ,   56.35 ,   56.76 ,       4349 ,     22
27/07/20 ,   56.45 ,   55.90 ,   56.45 ,   55.63 ,   55.81 ,       2411 ,     14
28/07/20 ,   56.09 ,   56.23 ,   56.45 ,   55.90 ,   56.45 ,       1933 ,     12
29/07/20 ,   55.92 ,   56.13 ,   56.20 ,   55.82 ,   56.20 ,       2359 ,     19
30/07/20 ,   56.20 ,   55.90 ,   56.20 ,   55.36 ,   55.50 ,       2422 ,     12
31/07/20 ,   55.36 ,   55.33 ,   56.19 ,   54.96 ,   55.52 ,      11564 ,     85
03/08/20 ,   55.64 ,   55.44 ,   56.20 ,   54.42 ,   55.12 ,      23381 ,    113
04/08/20 ,   56.15 ,   55.54 ,   56.20 ,   54.96 ,   55.76 ,      17116 ,     55
05/08/20 ,   56.43 ,   56.08 ,   56.45 ,   55.37 ,   56.39 ,       9777 ,     85
06/08/20 ,   56.45 ,   56.39 ,   56.45 ,   55.92 ,   56.43 ,       2008 ,     11
07/08/20 ,   55.92 ,   56.10 ,   56.45 ,   55.92 ,   56.45 ,       7366 ,     14
10/08/20 ,   56.45 ,   55.97 ,   56.45 ,   55.92 ,   55.92 ,      25427 ,      5
11/08/20 ,   57.00 ,   55.89 ,   57.00 ,   54.59 ,   56.48 ,      29987 ,     90
12/08/20 ,   56.95 ,   57.00 ,   57.45 ,   56.76 ,   57.00 ,       5321 ,     21
13/08/20 ,   57.00 ,   56.86 ,   57.00 ,   56.67 ,   56.95 ,       9499 ,      8
14/08/20 ,   58.11 ,   57.69 ,   58.11 ,   57.00 ,   57.00 ,       6780 ,     16
17/08/20 ,   58.11 ,   57.50 ,   58.11 ,   57.00 ,   58.11 ,      12367 ,     45
18/08/20 ,   57.83 ,   57.99 ,   58.11 ,   57.59 ,   58.11 ,       7775 ,     20
19/08/20 ,   57.16 ,   57.74 ,   58.06 ,   57.16 ,   57.83 ,       6953 ,     16
20/08/20 ,   57.55 ,   57.99 ,   58.06 ,   57.05 ,   57.16 ,      18624 ,     10
21/08/20 ,   59.17 ,   58.68 ,   60.26 ,   57.36 ,   57.45 ,      38682 ,     96
24/08/20 ,   59.17 ,   59.12 ,   59.17 ,   58.93 ,   59.17 ,       5015 ,     14
25/08/20 ,   58.48 ,   59.00 ,   59.17 ,   58.48 ,   59.17 ,       4585 ,     22
26/08/20 ,   58.44 ,   58.59 ,   59.17 ,   58.44 ,   59.17 ,       3092 ,      8
27/08/20 ,   58.60 ,   58.87 ,   59.17 ,   58.48 ,   59.17 ,      13182 ,     15
28/08/20 ,   59.11 ,   59.09 ,   59.17 ,   58.49 ,   58.60 ,       7283 ,     15
31/08/20 ,   59.17 ,   58.86 ,   59.41 ,   58.76 ,   59.41 ,       4230 ,      9
01/09/20 ,   58.60 ,   58.52 ,   59.17 ,   58.11 ,   59.17 ,       2461 ,     13
02/09/20 ,   58.60 ,   58.42 ,   58.60 ,   58.11 ,   58.11 ,       8344 ,     13
03/09/20 ,   60.00 ,   59.17 ,   60.84 ,   58.60 ,   59.13 ,      39097 ,     60
04/09/20 ,   59.72 ,   59.48 ,   59.72 ,   59.10 ,   59.45 ,        801 ,      6
08/09/20 ,   59.72 ,   59.90 ,   60.27 ,   59.72 ,   60.27 ,        552 ,      3
09/09/20 ,   58.93 ,   58.40 ,   58.93 ,   58.11 ,   58.93 ,      10098 ,     22
10/09/20 ,   58.60 ,   58.78 ,   58.93 ,   58.60 ,   58.93 ,       8145 ,      8
11/09/20 ,   58.93 ,   58.74 ,   58.93 ,   58.60 ,   58.60 ,       5001 ,     22
14/09/20 ,   58.11 ,   58.82 ,   60.27 ,   58.11 ,   58.85 ,       7205 ,     19
15/09/20 ,   57.69 ,   57.45 ,   58.11 ,   57.16 ,   58.11 ,       3867 ,     15
16/09/20 ,   58.11 ,   57.91 ,   58.11 ,   57.69 ,   58.11 ,       7736 ,      8
17/09/20 ,   58.11 ,   57.99 ,   58.11 ,   57.55 ,   58.11 ,       6814 ,     19
18/09/20 ,   58.11 ,   57.86 ,   58.11 ,   57.55 ,   58.11 ,        852 ,      6
21/09/20 ,   57.83 ,   57.82 ,   58.11 ,   57.55 ,   58.11 ,        953 ,      6
22/09/20 ,   57.93 ,   57.96 ,   58.11 ,   57.93 ,   58.11 ,        738 ,      5
23/09/20 ,   58.11 ,   58.11 ,   58.11 ,   58.11 ,   58.11 ,       2297 ,     18
24/09/20 ,   58.11 ,   58.08 ,   58.11 ,   57.98 ,   58.11 ,       2025 ,     10
25/09/20 ,   58.11 ,   58.11 ,   58.11 ,   58.11 ,   58.11 ,       2113 ,     86
28/09/20 ,   57.55 ,   57.72 ,   58.11 ,   57.42 ,   58.11 ,       7497 ,    105
29/09/20 ,   57.55 ,   57.47 ,   57.55 ,   57.16 ,   57.55 ,       1784 ,    119
30/09/20 ,   57.55 ,   57.55 ,   57.55 ,   57.55 ,   57.55 ,       3788 ,    153
01/10/20 ,   57.55 ,   57.45 ,   57.55 ,   56.85 ,   57.55 ,       2625 ,    151
02/10/20 ,   57.55 ,   57.35 ,   57.55 ,   56.85 ,   57.55 ,       6368 ,    168
05/10/20 ,   57.55 ,   57.04 ,   57.55 ,   56.76 ,   57.55 ,       3738 ,    170
06/10/20 ,   57.55 ,   57.22 ,   57.55 ,   56.62 ,   57.55 ,       6638 ,    174
07/10/20 ,   57.55 ,   57.32 ,   57.55 ,   57.05 ,   57.05 ,       6447 ,    151
08/10/20 ,   57.55 ,   57.55 ,   57.55 ,   57.55 ,   57.55 ,       3910 ,    163
09/10/20 ,   57.55 ,   57.55 ,   57.55 ,   57.55 ,   57.55 ,       2414 ,    151
13/10/20 ,   57.50 ,   57.57 ,   58.11 ,   57.00 ,   57.55 ,       6952 ,    170
14/10/20 ,   57.51 ,   57.40 ,   57.54 ,   57.00 ,   57.54 ,       3098 ,    136
15/10/20 ,   57.01 ,   57.11 ,   57.51 ,   57.00 ,   57.51 ,       1432 ,      9
16/10/20 ,   57.00 ,   57.00 ,   57.01 ,   57.00 ,   57.00 ,       3295 ,     11
19/10/20 ,   57.00 ,   57.00 ,   57.00 ,   57.00 ,   57.00 ,        524 ,      3
20/10/20 ,   56.87 ,   56.80 ,   56.87 ,   56.76 ,   56.87 ,       1307 ,      5
21/10/20 ,   56.33 ,   56.07 ,   56.87 ,   55.36 ,   56.87 ,       2596 ,     15
22/10/20 ,   56.07 ,   55.95 ,   56.20 ,   55.92 ,   56.20 ,       5994 ,     25
23/10/20 ,   56.45 ,   56.13 ,   56.45 ,   55.92 ,   55.92 ,       3953 ,     12
26/10/20 ,   56.45 ,   56.34 ,   56.45 ,   55.95 ,   55.95 ,       4643 ,     14
27/10/20 ,   56.45 ,   56.45 ,   56.45 ,   56.20 ,   56.45 ,       8293 ,     43
28/10/20 ,   56.76 ,   56.43 ,   56.76 ,   55.92 ,   56.45 ,      14467 ,     73
29/10/20 ,   57.16 ,   57.01 ,   57.55 ,   56.45 ,   56.45 ,      14878 ,     45
30/10/20 ,   58.11 ,   57.65 ,   58.11 ,   57.15 ,   57.16 ,      14682 ,     61
03/11/20 ,   59.79 ,   58.22 ,   59.79 ,   56.82 ,   57.39 ,      15987 ,     22
04/11/20 ,   59.58 ,   58.50 ,   59.79 ,   58.48 ,   59.79 ,        188 ,      3
05/11/20 ,   58.22 ,   58.62 ,   59.06 ,   58.22 ,   59.06 ,        438 ,      3
06/11/20 ,   58.42 ,   57.86 ,   58.42 ,   57.39 ,   57.84 ,       4664 ,      9
09/11/20 ,   59.53 ,   58.10 ,   59.53 ,   57.52 ,   58.22 ,       6657 ,     22
10/11/20 ,   58.48 ,   58.58 ,   59.30 ,   58.48 ,   58.74 ,       4608 ,     14
11/11/20 ,   58.74 ,   58.68 ,   59.05 ,   58.48 ,   58.48 ,       6583 ,     19
12/11/20 ,   58.91 ,   58.74 ,   59.05 ,   58.55 ,   58.74 ,       4862 ,      8
13/11/20 ,   58.77 ,   58.74 ,   58.77 ,   58.74 ,   58.74 ,       4565 ,      5
16/11/20 ,   59.14 ,   58.91 ,   59.14 ,   58.48 ,   59.06 ,       5528 ,     20
17/11/20 ,   59.58 ,   59.06 ,   59.58 ,   58.48 ,   59.13 ,       5865 ,     19
18/11/20 ,   58.48 ,   58.48 ,   59.29 ,   58.48 ,   58.48 ,        543 ,      4
19/11/20 ,   58.54 ,   58.52 ,   58.74 ,   58.48 ,   58.74 ,       2269 ,      9
20/11/20 ,   59.58 ,   59.22 ,   59.58 ,   58.48 ,   58.74 ,       4187 ,     17
23/11/20 ,   59.06 ,   59.57 ,   59.58 ,   59.06 ,   59.58 ,       6221 ,     12
24/11/20 ,   58.75 ,   58.79 ,   59.14 ,   58.75 ,   58.75 ,       2610 ,     10
25/11/20 ,   58.48 ,   58.74 ,   58.82 ,   58.48 ,   58.75 ,       4924 ,     12
26/11/20 ,   58.75 ,   58.62 ,   59.04 ,   58.48 ,   58.48 ,       3787 ,     14
27/11/20 ,   58.75 ,   58.75 ,   58.75 ,   58.75 ,   58.75 ,       4985 ,      8
30/11/20 ,   58.50 ,   58.60 ,   58.95 ,   58.48 ,   58.76 ,       9311 ,     43
01/12/20 ,   59.77 ,   59.33 ,   59.84 ,   58.54 ,   58.75 ,       9206 ,    135
02/12/20 ,   58.96 ,   59.72 ,   60.15 ,   58.94 ,   59.83 ,       6979 ,     48
03/12/20 ,   59.08 ,   59.10 ,   59.44 ,   59.01 ,   59.01 ,       7169 ,     18
04/12/20 ,   59.58 ,   59.46 ,   60.15 ,   58.95 ,   59.09 ,       4674 ,     43
07/12/20 ,   57.95 ,   59.30 ,   61.77 ,   57.93 ,   59.06 ,      32966 ,    149
08/12/20 ,   58.08 ,   58.22 ,   59.44 ,   57.92 ,   59.30 ,      22609 ,    130
09/12/20 ,   58.74 ,   58.51 ,   58.74 ,   58.22 ,   58.22 ,      10111 ,     49
10/12/20 ,   58.74 ,   59.03 ,   60.98 ,   58.74 ,   58.74 ,      15478 ,     42
11/12/20 ,   59.14 ,   59.71 ,   60.41 ,   59.06 ,   59.06 ,       7199 ,     68
14/12/20 ,   60.15 ,   60.28 ,   60.85 ,   59.30 ,   59.30 ,       2392 ,     11
15/12/20 ,   60.68 ,   60.51 ,   63.45 ,   60.14 ,   60.68 ,      46158 ,    156
16/12/20 ,   59.31 ,   59.70 ,   60.67 ,   59.31 ,   60.67 ,       6325 ,     37
17/12/20 ,   62.90 ,   61.20 ,   63.45 ,   59.31 ,   59.31 ,       4212 ,     31
18/12/20 ,   62.71 ,   62.71 ,   62.71 ,   62.71 ,   62.71 ,        812 ,      7
21/12/20 ,   61.77 ,   61.62 ,   62.07 ,   61.51 ,   62.07 ,      11747 ,     14
22/12/20 ,   61.23 ,   61.28 ,   61.77 ,   61.23 ,   61.77 ,      12410 ,     25
23/12/20 ,   60.15 ,   60.82 ,   61.23 ,   60.15 ,   61.23 ,       8827 ,     22
28/12/20 ,   59.86 ,   61.02 ,   61.74 ,   59.86 ,   60.15 ,      15224 ,     31
29/12/20 ,   59.70 ,   59.72 ,   60.68 ,   59.43 ,   59.58 ,       2372 ,     29
30/12/20 ,   60.68 ,   60.59 ,   60.68 ,   59.71 ,   59.71 ,       2629 ,      8
04/01/21 ,   60.68 ,   60.75 ,   61.62 ,   60.68 ,   61.62 ,       7832 ,     20
05/01/21 ,   60.68 ,   60.68 ,   60.68 ,   60.68 ,   60.68 ,       2124 ,      7
06/01/21 ,   60.68 ,   60.56 ,   60.84 ,   60.41 ,   60.68 ,       9985 ,     17
07/01/21 ,   60.19 ,   60.35 ,   60.68 ,   60.15 ,   60.68 ,       4611 ,     21
08/01/21 ,   59.31 ,   60.29 ,   60.68 ,   59.31 ,   60.20 ,      13255 ,     90
11/01/21 ,   60.30 ,   59.56 ,   60.31 ,   59.14 ,   59.31 ,       7376 ,     43
12/01/21 ,   60.47 ,   60.69 ,   60.84 ,   60.15 ,   60.84 ,       6399 ,     17
13/01/21 ,   61.20 ,   61.06 ,   61.77 ,   60.50 ,   61.29 ,      29106 ,     53
14/01/21 ,   60.68 ,   60.70 ,   61.23 ,   60.68 ,   60.68 ,      10898 ,     18
15/01/21 ,   60.68 ,   60.88 ,   60.97 ,   60.68 ,   60.88 ,      17573 ,     44
18/01/21 ,   60.94 ,   60.91 ,   60.94 ,   60.68 ,   60.94 ,       7297 ,     12
19/01/21 ,   60.96 ,   60.93 ,   60.97 ,   60.68 ,   60.68 ,       5285 ,     16
20/01/21 ,   59.58 ,   60.08 ,   60.96 ,   59.58 ,   60.95 ,      11535 ,     21
21/01/21 ,   60.91 ,   60.91 ,   60.97 ,   60.41 ,   60.41 ,      15810 ,     51
22/01/21 ,   60.86 ,   60.89 ,   60.91 ,   60.86 ,   60.91 ,       2182 ,      9
26/01/21 ,   60.86 ,   60.86 ,   60.86 ,   60.42 ,   60.86 ,       7542 ,    148
27/01/21 ,   60.68 ,   60.76 ,   60.86 ,   60.50 ,   60.86 ,       6812 ,     65
28/01/21 ,   60.68 ,   60.68 ,   60.68 ,   60.68 ,   60.68 ,      11624 ,     52
29/01/21 ,   60.68 ,   60.68 ,   60.68 ,   60.68 ,   60.68 ,      18242 ,     56
01/02/21 ,   60.86 ,   60.78 ,   60.86 ,   60.62 ,   60.68 ,       8587 ,     48
02/02/21 ,   61.51 ,   61.06 ,   61.77 ,   60.86 ,   60.86 ,      26240 ,     74
03/02/21 ,   62.06 ,   61.79 ,   62.06 ,   61.77 ,   61.77 ,      18574 ,     18
04/02/21 ,   61.66 ,   61.68 ,   62.03 ,   61.23 ,   62.03 ,       6357 ,     30
05/02/21 ,   61.77 ,   61.68 ,   61.77 ,   61.62 ,   61.66 ,       4275 ,      8
08/02/21 ,   60.68 ,   61.31 ,   61.77 ,   60.54 ,   61.77 ,       6356 ,     15
09/02/21 ,   59.74 ,   60.21 ,   60.68 ,   59.58 ,   60.68 ,       3900 ,     17
10/02/21 ,   60.15 ,   60.05 ,   60.52 ,   59.79 ,   59.79 ,        527 ,      6
11/02/21 ,   60.97 ,   60.95 ,   61.77 ,   60.68 ,   60.68 ,      15369 ,    161
12/02/21 ,   61.18 ,   61.63 ,   61.72 ,   61.18 ,   61.70 ,      11347 ,     19
17/02/21 ,   60.16 ,   60.60 ,   61.18 ,   60.15 ,   61.18 ,       8824 ,     26
18/02/21 ,   60.21 ,   60.86 ,   61.50 ,   60.21 ,   60.68 ,      14714 ,     80
19/02/21 ,   60.68 ,   60.77 ,   61.77 ,   59.14 ,   60.97 ,      17480 ,     46
22/02/21 ,   60.68 ,   60.92 ,   61.23 ,   60.68 ,   61.23 ,       1286 ,      5
23/02/21 ,   61.52 ,   61.08 ,   61.52 ,   60.54 ,   61.23 ,      12644 ,     66
24/02/21 ,   60.19 ,   60.50 ,   60.68 ,   60.19 ,   60.44 ,       4914 ,     31
25/02/21 ,   60.16 ,   60.42 ,   60.47 ,   60.15 ,   60.15 ,        871 ,      5
26/02/21 ,   60.52 ,   60.51 ,   60.52 ,   60.51 ,   60.51 ,       3632 ,     12
01/03/21 ,   59.06 ,   59.25 ,   60.41 ,   58.48 ,   60.41 ,      15513 ,     40
02/03/21 ,   60.15 ,   58.78 ,   60.15 ,   57.78 ,   59.58 ,      19916 ,    234
03/03/21 ,   59.06 ,   59.13 ,   60.35 ,   59.06 ,   60.35 ,       6336 ,     20
04/03/21 ,   60.68 ,   60.40 ,   60.68 ,   59.06 ,   59.06 ,       6909 ,     70
05/03/21 ,   59.84 ,   59.78 ,   60.68 ,   59.58 ,   60.68 ,       2701 ,     14
08/03/21 ,   59.84 ,   59.93 ,   60.68 ,   59.06 ,   60.39 ,       7736 ,     35
09/03/21 ,   60.68 ,   60.55 ,   60.68 ,   59.58 ,   59.58 ,       5941 ,     27
10/03/21 ,   60.68 ,   59.90 ,   60.68 ,   59.37 ,   59.91 ,       2462 ,     12
11/03/21 ,   60.15 ,   60.08 ,   60.68 ,   59.58 ,   60.68 ,       8659 ,     21
12/03/21 ,   60.08 ,   60.07 ,   60.15 ,   60.07 ,   60.15 ,      10133 ,     22
15/03/21 ,   57.93 ,   59.36 ,   59.58 ,   57.93 ,   59.58 ,      17304 ,     33
16/03/21 ,   59.06 ,   59.13 ,   59.14 ,   59.06 ,   59.14 ,        427 ,      5
17/03/21 ,   59.48 ,   58.35 ,   59.48 ,   57.92 ,   59.06 ,      10433 ,     59
18/03/21 ,   58.50 ,   58.54 ,   59.05 ,   58.48 ,   59.05 ,       4013 ,     26
19/03/21 ,   59.48 ,   59.38 ,   59.48 ,   58.74 ,   59.06 ,      10337 ,     27
22/03/21 ,   59.06 ,   59.05 ,   59.06 ,   59.05 ,   59.06 ,       6160 ,     35
23/03/21 ,   58.48 ,   58.48 ,   58.74 ,   58.37 ,   58.74 ,      19811 ,     31
24/03/21 ,   58.22 ,   57.83 ,   58.48 ,   56.82 ,   58.46 ,      23491 ,     91
25/03/21 ,   57.92 ,   57.63 ,   58.48 ,   57.63 ,   58.48 ,      14059 ,     63
26/03/21 ,   56.87 ,   56.91 ,   57.91 ,   56.82 ,   57.91 ,      25576 ,     50
29/03/21 ,   59.06 ,   58.29 ,   59.48 ,   57.63 ,   57.63 ,      11619 ,     37
30/03/21 ,   58.74 ,   58.99 ,   59.46 ,   58.48 ,   59.05 ,      11559 ,     53
31/03/21 ,   58.70 ,   58.52 ,   58.75 ,   58.22 ,   58.75 ,      10663 ,     14
01/04/21 ,   59.00 ,   58.41 ,   59.06 ,   57.65 ,   59.06 ,      14501 ,     40
05/04/21 ,   59.46 ,   59.18 ,   59.48 ,   58.94 ,   59.00 ,       6208 ,     27
06/04/21 ,   59.48 ,   59.47 ,   59.48 ,   59.46 ,   59.46 ,       7019 ,     23
07/04/21 ,   59.48 ,   59.47 ,   59.48 ,   59.42 ,   59.46 ,       8854 ,     20
08/04/21 ,   59.48 ,   59.46 ,   59.48 ,   59.09 ,   59.47 ,      23723 ,     32
09/04/21 ,   57.87 ,   58.48 ,   59.48 ,   57.10 ,   59.48 ,      41648 ,    334
12/04/21 ,   58.52 ,   58.49 ,   58.55 ,   57.87 ,   58.22 ,      11305 ,     35
13/04/21 ,   58.75 ,   58.96 ,   59.29 ,   58.74 ,   59.29 ,       1145 ,     15
14/04/21 ,   58.48 ,   58.43 ,   58.70 ,   57.39 ,   58.68 ,      30203 ,    316
15/04/21 ,   59.48 ,   59.47 ,   59.48 ,   59.46 ,   59.48 ,       5730 ,     18
16/04/21 ,   58.96 ,   59.15 ,   59.48 ,   58.96 ,   59.48 ,      11117 ,     54
19/04/21 ,   59.30 ,   59.38 ,   61.23 ,   57.97 ,   59.05 ,      26979 ,     80
20/04/21 ,   57.92 ,   58.00 ,   59.58 ,   57.92 ,   59.30 ,      11736 ,     26
22/04/21 ,   58.60 ,   58.16 ,   58.60 ,   57.92 ,   57.92 ,      21933 ,    118
23/04/21 ,   59.53 ,   59.14 ,   59.58 ,   58.60 ,   58.61 ,       3180 ,     15
26/04/21 ,   58.74 ,   59.11 ,   59.53 ,   58.74 ,   59.53 ,      18604 ,     73
27/04/21 ,   58.74 ,   58.76 ,   59.30 ,   58.50 ,   58.50 ,      38706 ,    275
28/04/21 ,   58.75 ,   58.77 ,   59.14 ,   58.74 ,   58.74 ,      10379 ,     77
29/04/21 ,   59.06 ,   58.93 ,   59.06 ,   58.75 ,   59.06 ,       9876 ,    166
30/04/21 ,   59.58 ,   59.13 ,   59.58 ,   59.06 ,   59.58 ,       4638 ,     13
03/05/21 ,   61.34 ,   60.44 ,   61.34 ,   59.98 ,   59.98 ,      13397 ,     23
04/05/21 ,   60.84 ,   60.88 ,   61.40 ,   60.84 ,   60.84 ,      22680 ,     21
05/05/21 ,   60.26 ,   60.57 ,   61.16 ,   60.26 ,   61.09 ,       4820 ,     14
06/05/21 ,   60.84 ,   60.62 ,   60.84 ,   60.25 ,   60.25 ,       7667 ,     11
07/05/21 ,   60.84 ,   60.84 ,   60.84 ,   60.84 ,   60.84 ,       6627 ,     79
10/05/21 ,   59.41 ,   59.74 ,   60.58 ,   59.41 ,   60.25 ,      20698 ,     41
11/05/21 ,   59.70 ,   59.51 ,   59.98 ,   59.41 ,   59.41 ,       4186 ,     12
12/05/21 ,   60.84 ,   60.41 ,   61.12 ,   59.70 ,   59.70 ,       8092 ,     31
13/05/21 ,   60.78 ,   60.62 ,   60.84 ,   60.53 ,   60.84 ,      11589 ,     51
14/05/21 ,   60.52 ,   60.73 ,   61.04 ,   60.52 ,   61.04 ,       4460 ,     12
17/05/21 ,   60.51 ,   60.25 ,   60.52 ,   59.70 ,   60.51 ,      29449 ,    155
18/05/21 ,   59.68 ,   59.88 ,   60.51 ,   59.42 ,   60.50 ,      19393 ,    110
19/05/21 ,   59.72 ,   59.86 ,   60.25 ,   59.71 ,   59.98 ,       4190 ,     34
20/05/21 ,   59.69 ,   59.72 ,   60.08 ,   59.58 ,   59.70 ,       8498 ,    157
21/05/21 ,   60.03 ,   59.90 ,   60.05 ,   59.68 ,   60.05 ,       8684 ,     46
24/05/21 ,   60.03 ,   60.02 ,   60.03 ,   59.98 ,   60.02 ,      14992 ,    187
25/05/21 ,   59.41 ,   59.61 ,   60.12 ,   58.89 ,   60.03 ,      24664 ,    162
26/05/21 ,   59.98 ,   59.64 ,   59.99 ,   59.14 ,   59.64 ,      19885 ,    719
27/05/21 ,   58.95 ,   59.42 ,   60.15 ,   58.93 ,   60.15 ,      28592 ,    698
28/05/21 ,   59.13 ,   59.21 ,   59.70 ,   59.13 ,   59.13 ,       7918 ,     31
31/05/21 ,   59.17 ,   59.24 ,   59.70 ,   59.13 ,   59.13 ,       6923 ,     35
01/06/21 ,   59.70 ,   59.71 ,   60.25 ,   59.44 ,   60.25 ,       8971 ,     17
02/06/21 ,   61.02 ,   60.56 ,   61.09 ,   59.98 ,   60.20 ,      15303 ,     78
04/06/21 ,   60.84 ,   60.90 ,   61.08 ,   60.33 ,   61.08 ,       2335 ,     15
07/06/21 ,   61.64 ,   61.16 ,   61.66 ,   60.84 ,   61.08 ,      11024 ,     65
08/06/21 ,   60.66 ,   60.96 ,   61.66 ,   60.64 ,   60.84 ,       8359 ,     20
09/06/21 ,   60.21 ,   60.39 ,   60.84 ,   60.21 ,   60.84 ,       1711 ,     14
10/06/21 ,   60.84 ,   61.33 ,   61.64 ,   60.25 ,   60.25 ,       9163 ,     27
11/06/21 ,   61.40 ,   61.39 ,   61.49 ,   60.85 ,   61.40 ,       6838 ,     77
14/06/21 ,   60.84 ,   60.98 ,   61.40 ,   60.84 ,   60.84 ,       7287 ,    104
15/06/21 ,   60.32 ,   60.29 ,   60.84 ,   60.25 ,   60.84 ,       8224 ,     11
16/06/21 ,   59.71 ,   60.04 ,   60.84 ,   59.71 ,   60.26 ,      11261 ,     26
17/06/21 ,   59.83 ,   59.90 ,   60.25 ,   59.75 ,   59.99 ,       9387 ,     16
18/06/21 ,   59.91 ,   59.99 ,   60.53 ,   59.91 ,   60.53 ,       5541 ,     16
21/06/21 ,   59.96 ,   59.88 ,   60.16 ,   59.71 ,   59.71 ,       3242 ,     11
22/06/21 ,   59.98 ,   60.00 ,   60.16 ,   59.94 ,   60.16 ,       5118 ,     11
23/06/21 ,   60.50 ,   60.32 ,   60.64 ,   60.25 ,   60.64 ,       6763 ,      9
24/06/21 ,   60.70 ,   60.60 ,   60.70 ,   60.53 ,   60.53 ,       1071 ,     14
25/06/21 ,   60.25 ,   60.55 ,   61.08 ,   60.25 ,   61.08 ,      10048 ,     36
28/06/21 ,   59.99 ,   59.99 ,   60.25 ,   59.99 ,   60.25 ,       1876 ,     10
29/06/21 ,   59.98 ,   59.91 ,   60.25 ,   59.70 ,   60.25 ,      14143 ,     23
30/06/21 ,   59.54 ,   59.67 ,   60.25 ,   59.54 ,   59.84 ,      60967 ,     26
01/07/21 ,   59.51 ,   59.74 ,   60.23 ,   59.42 ,   59.83 ,      27103 ,    139
02/07/21 ,   59.83 ,   60.00 ,   60.27 ,   59.42 ,   59.70 ,       4605 ,     17
05/07/21 ,   60.37 ,   59.81 ,   60.84 ,   59.70 ,   60.84 ,      17842 ,     67
06/07/21 ,   60.16 ,   60.25 ,   60.50 ,   59.99 ,   60.00 ,       4644 ,     21
07/07/21 ,   60.60 ,   60.56 ,   60.84 ,   60.04 ,   60.53 ,       2105 ,     17
08/07/21 ,   60.53 ,   60.53 ,   60.60 ,   60.50 ,   60.50 ,       6421 ,     23
12/07/21 ,   60.53 ,   60.53 ,   60.84 ,   60.25 ,   60.84 ,       6872 ,     19
13/07/21 ,   60.53 ,   60.12 ,   60.80 ,   59.84 ,   60.80 ,       5860 ,    176
14/07/21 ,   60.81 ,   60.65 ,   60.81 ,   59.79 ,   59.79 ,       4549 ,     41
15/07/21 ,   61.09 ,   61.05 ,   61.28 ,   60.80 ,   60.80 ,      13868 ,    126
16/07/21 ,   61.51 ,   61.51 ,   61.58 ,   61.40 ,   61.58 ,       4493 ,     35
19/07/21 ,   61.40 ,   61.03 ,   61.50 ,   60.86 ,   61.40 ,       4186 ,    105
20/07/21 ,   61.40 ,   60.44 ,   61.40 ,   60.40 ,   60.44 ,      10188 ,    131
21/07/21 ,   61.42 ,   61.37 ,   61.92 ,   60.53 ,   61.40 ,      21704 ,    291
22/07/21 ,   61.81 ,   61.65 ,   61.81 ,   61.40 ,   61.40 ,       8053 ,     41
23/07/21 ,   60.53 ,   61.31 ,   61.85 ,   60.25 ,   61.84 ,      21626 ,    236
26/07/21 ,   60.25 ,   60.31 ,   60.37 ,   60.25 ,   60.26 ,       2471 ,    158
27/07/21 ,   61.08 ,   61.04 ,   61.09 ,   60.26 ,   60.26 ,       4295 ,     30
28/07/21 ,   61.09 ,   61.06 ,   61.09 ,   60.95 ,   61.06 ,       1069 ,     11
29/07/21 ,   61.08 ,   60.98 ,   61.66 ,   60.53 ,   61.21 ,      25543 ,    140
30/07/21 ,   60.25 ,   60.67 ,   61.08 ,   60.25 ,   60.53 ,       7239 ,     37
02/08/21 ,   59.93 ,   60.03 ,   60.84 ,   59.88 ,   60.84 ,      16676 ,    837
03/08/21 ,   60.52 ,   60.25 ,   60.84 ,   59.72 ,   60.84 ,       5178 ,    253
04/08/21 ,   60.50 ,   60.42 ,   60.51 ,   60.31 ,   60.51 ,       3204 ,     16
05/08/21 ,   60.34 ,   60.40 ,   60.52 ,   60.33 ,   60.52 ,       1955 ,     62
06/08/21 ,   59.67 ,   59.72 ,   60.51 ,   59.64 ,   60.34 ,       6343 ,    116
09/08/21 ,   59.70 ,   59.76 ,   60.25 ,   59.47 ,   60.25 ,       2065 ,     41
10/08/21 ,   59.70 ,   59.71 ,   60.25 ,   59.70 ,   60.17 ,      86885 ,     58
11/08/21 ,   59.70 ,   59.71 ,   60.09 ,   59.64 ,   60.01 ,       3345 ,     50
12/08/21 ,   59.70 ,   59.55 ,   59.70 ,   59.41 ,   59.41 ,      10178 ,    317
13/08/21 ,   59.42 ,   59.54 ,   59.94 ,   59.42 ,   59.70 ,      15149 ,    146
16/08/21 ,   59.70 ,   59.79 ,   60.12 ,   59.70 ,   59.70 ,       2996 ,     73
17/08/21 ,   59.41 ,   59.53 ,   60.25 ,   59.41 ,   60.25 ,      21329 ,    117
18/08/21 ,   59.88 ,   59.70 ,   59.89 ,   59.58 ,   59.64 ,       1690 ,     65
19/08/21 ,   59.52 ,   59.40 ,   59.70 ,   58.30 ,   59.70 ,      15379 ,    179
20/08/21 ,   59.13 ,   58.71 ,   59.14 ,   58.15 ,   59.13 ,      23882 ,   1108
23/08/21 ,   58.71 ,   58.67 ,   59.54 ,   58.52 ,   59.54 ,       6211 ,    126
24/08/21 ,   58.54 ,   58.57 ,   59.88 ,   58.52 ,   59.88 ,      10550 ,    265
25/08/21 ,   58.97 ,   58.65 ,   58.97 ,   58.53 ,   58.54 ,       4843 ,     46
26/08/21 ,   58.45 ,   58.71 ,   59.41 ,   58.31 ,   59.41 ,      12935 ,    109
27/08/21 ,   59.03 ,   58.91 ,   59.03 ,   58.70 ,   58.76 ,       8338 ,     65
30/08/21 ,   58.16 ,   58.17 ,   59.57 ,   57.93 ,   59.03 ,      26840 ,    428
31/08/21 ,   57.75 ,   58.06 ,   58.85 ,   57.68 ,   58.85 ,      15402 ,    287
01/09/21 ,   58.37 ,   58.12 ,   58.52 ,   57.87 ,   57.87 ,       5586 ,    189
02/09/21 ,   58.52 ,   58.18 ,   58.52 ,   57.98 ,   58.37 ,      12089 ,    108
03/09/21 ,   58.15 ,   57.91 ,   58.44 ,   56.85 ,   58.44 ,      16375 ,    213
06/09/21 ,   58.10 ,   58.37 ,   58.68 ,   58.10 ,   58.52 ,       4906 ,     98
08/09/21 ,   58.19 ,   58.18 ,   58.44 ,   57.93 ,   57.93 ,       6184 ,    411
09/09/21 ,   58.52 ,   58.49 ,   58.97 ,   57.92 ,   57.92 ,       5502 ,    138
10/09/21 ,   58.64 ,   58.70 ,   58.91 ,   58.37 ,   58.52 ,       3380 ,    232
13/09/21 ,   58.64 ,   58.58 ,   59.46 ,   58.52 ,   59.46 ,       5127 ,    301
14/09/21 ,   58.59 ,   58.64 ,   59.05 ,   58.47 ,   58.52 ,       4744 ,    322
15/09/21 ,   59.28 ,   58.96 ,   59.28 ,   58.42 ,   58.59 ,       4520 ,    267
16/09/21 ,   59.13 ,   59.13 ,   59.28 ,   58.70 ,   59.28 ,       9512 ,    356
17/09/21 ,   59.28 ,   58.98 ,   59.28 ,   58.86 ,   58.86 ,       7678 ,    210
20/09/21 ,   58.55 ,   58.59 ,   59.12 ,   58.42 ,   58.90 ,      12615 ,    377
21/09/21 ,   59.13 ,   58.68 ,   59.32 ,   58.37 ,   58.52 ,       5985 ,    283
22/09/21 ,   59.28 ,   59.24 ,   59.47 ,   59.06 ,   59.28 ,      11355 ,    261
23/09/21 ,   59.09 ,   59.10 ,   59.57 ,   59.01 ,   59.56 ,       5939 ,    214
24/09/21 ,   58.68 ,   59.31 ,   60.37 ,   58.68 ,   59.41 ,      10587 ,    637
27/09/21 ,   58.85 ,   58.91 ,   59.28 ,   58.72 ,   58.72 ,       6687 ,    110
28/09/21 ,   59.28 ,   59.26 ,   59.38 ,   59.13 ,   59.13 ,       1583 ,     42
29/09/21 ,   59.26 ,   59.28 ,   59.36 ,   58.98 ,   59.28 ,       4737 ,     50
30/09/21 ,   59.13 ,   59.09 ,   59.98 ,   58.91 ,   59.98 ,       4596 ,    159
01/10/21 ,   59.41 ,   59.26 ,   59.70 ,   59.13 ,   59.13 ,       1222 ,     11
04/10/21 ,   59.79 ,   59.77 ,   59.79 ,   59.73 ,   59.73 ,        733 ,     34
05/10/21 ,   59.36 ,   59.27 ,   59.79 ,   59.13 ,   59.79 ,       6598 ,    133
06/10/21 ,   59.57 ,   59.00 ,   59.98 ,   58.52 ,   59.36 ,      24902 ,    263
07/10/21 ,   59.12 ,   59.14 ,   59.41 ,   58.85 ,   59.13 ,       4662 ,     59
08/10/21 ,   59.41 ,   59.38 ,   59.68 ,   59.16 ,   59.41 ,       2592 ,     52
11/10/21 ,   60.29 ,   59.89 ,   60.29 ,   59.36 ,   59.36 ,       7524 ,    109
13/10/21 ,   60.25 ,   60.25 ,   60.29 ,   59.96 ,   60.28 ,       3643 ,     25
14/10/21 ,   59.79 ,   59.59 ,   60.37 ,   59.16 ,   60.25 ,       7728 ,     85
15/10/21 ,   60.50 ,   59.88 ,   60.50 ,   59.36 ,   59.70 ,       5297 ,    130
18/10/21 ,   60.44 ,   60.51 ,   60.53 ,   60.25 ,   60.46 ,      16429 ,    119
19/10/21 ,   58.86 ,   59.52 ,   60.37 ,   58.54 ,   60.37 ,      21930 ,    525
20/10/21 ,   60.25 ,   60.00 ,   60.25 ,   59.42 ,   59.54 ,      36488 ,    277
21/10/21 ,   59.70 ,   59.81 ,   60.09 ,   59.64 ,   60.09 ,      11625 ,     71
22/10/21 ,   59.70 ,   59.40 ,   59.70 ,   59.25 ,   59.41 ,       8129 ,     33
25/10/21 ,   60.53 ,   60.22 ,   60.53 ,   59.70 ,   60.25 ,       4836 ,     52
26/10/21 ,   60.25 ,   60.12 ,   60.25 ,   59.98 ,   60.25 ,       2314 ,     17
27/10/21 ,   60.53 ,   60.11 ,   60.53 ,   59.80 ,   60.25 ,       3447 ,     97
28/10/21 ,   59.70 ,   59.79 ,   60.25 ,   59.58 ,   59.75 ,       3853 ,    172
29/10/21 ,   59.72 ,   59.73 ,   60.50 ,   59.65 ,   60.50 ,       3854 ,    192
01/11/21 ,   60.09 ,   59.58 ,   60.25 ,   58.62 ,   59.30 ,       7459 ,    191
03/11/21 ,   59.73 ,   59.69 ,   60.25 ,   59.17 ,   60.25 ,      16088 ,    198
04/11/21 ,   59.88 ,   59.78 ,   60.04 ,   59.22 ,   59.75 ,       9829 ,    738
05/11/21 ,   59.45 ,   59.75 ,   60.48 ,   59.45 ,   60.48 ,      11714 ,    271
08/11/21 ,   59.58 ,   59.53 ,   60.06 ,   59.09 ,   60.05 ,       2535 ,     43
09/11/21 ,   59.46 ,   59.62 ,   60.19 ,   59.37 ,   60.19 ,       3099 ,    337
10/11/21 ,   59.47 ,   59.56 ,   59.88 ,   59.25 ,   59.88 ,       9899 ,    258
11/11/21 ,   60.36 ,   60.08 ,   61.18 ,   59.51 ,   60.00 ,      18745 ,    450
12/11/21 ,   60.20 ,   59.99 ,   60.48 ,   59.59 ,   60.36 ,       9537 ,     60
16/11/21 ,   60.56 ,   59.85 ,   61.11 ,   59.30 ,   59.59 ,      16616 ,   1155
17/11/21 ,   60.00 ,   60.28 ,   61.05 ,   59.83 ,   60.77 ,      30164 ,    980
18/11/21 ,   59.72 ,   59.90 ,   60.19 ,   59.72 ,   60.00 ,      19329 ,    308
19/11/21 ,   59.88 ,   59.92 ,   60.48 ,   59.72 ,   60.48 ,      13963 ,    324
22/11/21 ,   60.84 ,   60.73 ,   60.84 ,   60.50 ,   60.58 ,       4267 ,     93
23/11/21 ,   60.51 ,   60.60 ,   60.88 ,   60.50 ,   60.84 ,       9369 ,     93
24/11/21 ,   60.19 ,   60.40 ,   60.71 ,   60.07 ,   60.70 ,      15369 ,   2429
25/11/21 ,   60.78 ,   60.51 ,   60.89 ,   60.19 ,   60.48 ,      12786 ,    358
26/11/21 ,   60.84 ,   60.76 ,   61.05 ,   60.49 ,   60.74 ,       3526 ,    838
29/11/21 ,   61.30 ,   60.99 ,   61.30 ,   60.49 ,   61.17 ,       7484 ,   1305
30/11/21 ,   60.72 ,   60.86 ,   61.46 ,   60.36 ,   61.34 ,       8901 ,    574
01/12/21 ,   60.28 ,   60.41 ,   61.04 ,   59.91 ,   61.04 ,      12508 ,    299
02/12/21 ,   60.83 ,   60.60 ,   60.88 ,   60.31 ,   60.51 ,       1324 ,     45
03/12/21 ,   60.62 ,   59.70 ,   60.86 ,   56.76 ,   60.86 ,      31884 ,    546
06/12/21 ,   59.12 ,   59.94 ,   60.81 ,   57.86 ,   60.81 ,      21166 ,    192
07/12/21 ,   60.50 ,   60.29 ,   60.51 ,   59.70 ,   59.70 ,       9527 ,     81
08/12/21 ,   60.57 ,   60.50 ,   60.57 ,   60.37 ,   60.51 ,       4506 ,     39
09/12/21 ,   60.81 ,   60.70 ,   60.82 ,   60.51 ,   60.81 ,      11778 ,    201
10/12/21 ,   61.26 ,   60.84 ,   61.26 ,   60.51 ,   60.82 ,      21588 ,    239
13/12/21 ,   60.31 ,   60.58 ,   61.21 ,   60.24 ,   61.21 ,      12275 ,    264
14/12/21 ,   60.28 ,   60.29 ,   60.91 ,   59.70 ,   60.54 ,      20512 ,    170
15/12/21 ,   59.51 ,   59.88 ,   60.71 ,   59.12 ,   60.32 ,      73666 ,    375
16/12/21 ,   59.33 ,   59.46 ,   60.59 ,   59.25 ,   60.10 ,      35382 ,    363
17/12/21 ,   59.14 ,   59.32 ,   60.21 ,   59.03 ,   59.91 ,      26552 ,    336
20/12/21 ,   59.14 ,   59.33 ,   60.22 ,   58.88 ,   59.72 ,      43301 ,   2064
21/12/21 ,   60.23 ,   59.73 ,   60.23 ,   59.16 ,   59.96 ,      16659 ,    304
22/12/21 ,   61.27 ,   60.64 ,   61.27 ,   60.18 ,   60.62 ,      12891 ,     93
23/12/21 ,   60.99 ,   60.91 ,   61.41 ,   60.33 ,   60.69 ,      12792 ,    729
27/12/21 ,   61.27 ,   61.05 ,   61.40 ,   60.87 ,   61.03 ,       9618 ,     94
28/12/21 ,   62.61 ,   62.69 ,   66.90 ,   61.15 ,   61.27 ,      18683 ,    347
29/12/21 ,   63.32 ,   63.80 ,   66.74 ,   62.61 ,   63.22 ,      19638 ,    405
30/12/21 ,   63.98 ,   63.56 ,   63.98 ,   62.71 ,   63.05 ,      24221 ,    397
03/01/22 ,   62.17 ,   62.81 ,   67.90 ,   61.28 ,   64.64 ,      17070 ,    317
04/01/22 ,   63.06 ,   63.10 ,   64.20 ,   62.17 ,   62.17 ,       4092 ,     57
05/01/22 ,   61.87 ,   62.17 ,   64.49 ,   60.11 ,   63.64 ,      13637 ,    133
06/01/22 ,   62.50 ,   62.50 ,   64.20 ,   61.20 ,   62.43 ,       8666 ,    281
07/01/22 ,   63.03 ,   62.95 ,   64.18 ,   61.77 ,   63.05 ,       4526 ,    104
10/01/22 ,   63.28 ,   63.09 ,   63.28 ,   62.69 ,   62.69 ,       2640 ,     44
11/01/22 ,   63.22 ,   63.09 ,   63.27 ,   62.84 ,   63.27 ,       2747 ,     45
12/01/22 ,   62.64 ,   62.97 ,   63.59 ,   61.66 ,   63.22 ,      23985 ,    406
13/01/22 ,   62.03 ,   62.36 ,   63.01 ,   61.62 ,   62.64 ,      20226 ,    767
14/01/22 ,   62.77 ,   62.99 ,   64.20 ,   62.53 ,   62.55 ,      16571 ,    710
17/01/22 ,   63.29 ,   63.58 ,   64.20 ,   63.28 ,   64.20 ,       6811 ,    267
18/01/22 ,   63.29 ,   63.10 ,   64.20 ,   62.71 ,   63.29 ,       6525 ,     92
19/01/22 ,   61.86 ,   62.66 ,   63.59 ,   61.79 ,   63.28 ,      18650 ,    350
20/01/22 ,   63.28 ,   62.86 ,   63.29 ,   62.10 ,   62.10 ,      16892 ,   1948
21/01/22 ,   63.27 ,   62.74 ,   63.27 ,   62.29 ,   63.27 ,       7202 ,    131
24/01/22 ,   63.29 ,   63.24 ,   63.29 ,   62.97 ,   63.29 ,       1864 ,     35
25/01/22 ,   62.28 ,   62.63 ,   63.29 ,   62.10 ,   63.29 ,      12158 ,    392
26/01/22 ,   63.01 ,   62.66 ,   63.08 ,   62.42 ,   62.53 ,       5905 ,    351
27/01/22 ,   63.29 ,   63.11 ,   63.29 ,   62.44 ,   63.01 ,       3786 ,     50
28/01/22 ,   63.29 ,   63.26 ,   63.29 ,   62.40 ,   62.71 ,       2736 ,     72
31/01/22 ,   63.22 ,   63.19 ,   63.27 ,   62.71 ,   63.27 ,       7630 ,    170
01/02/22 ,   63.71 ,   63.60 ,   64.46 ,   62.82 ,   64.46 ,       7491 ,     67
02/02/22 ,   63.97 ,   63.54 ,   64.02 ,   63.30 ,   64.01 ,       5722 ,     47
03/02/22 ,   63.41 ,   63.52 ,   64.01 ,   62.94 ,   64.01 ,      37804 ,    729
04/02/22 ,   63.91 ,   63.76 ,   63.95 ,   63.61 ,   63.71 ,      10461 ,     84
07/02/22 ,   63.81 ,   63.92 ,   64.02 ,   63.32 ,   63.89 ,      14323 ,    114
08/02/22 ,   63.76 ,   63.69 ,   63.81 ,   63.13 ,   63.81 ,      22869 ,    350
09/02/22 ,   63.78 ,   63.70 ,   63.78 ,   63.41 ,   63.71 ,       3715 ,    143
10/02/22 ,   64.02 ,   63.97 ,   64.02 ,   63.93 ,   63.97 ,       5003 ,     62
11/02/22 ,   62.86 ,   63.29 ,   64.02 ,   62.83 ,   64.01 ,      17891 ,   1100
14/02/22 ,   62.65 ,   62.96 ,   63.71 ,   62.59 ,   63.71 ,       8311 ,    191
15/02/22 ,   63.63 ,   63.22 ,   63.68 ,   62.81 ,   62.82 ,      13037 ,   1151
16/02/22 ,   64.02 ,   63.89 ,   64.02 ,   63.18 ,   63.63 ,      29163 ,   1560
17/02/22 ,   63.57 ,   63.87 ,   64.02 ,   63.45 ,   64.02 ,       7306 ,    177
18/02/22 ,   64.20 ,   64.09 ,   64.31 ,   63.58 ,   63.58 ,       7715 ,     90
21/02/22 ,   63.49 ,   63.77 ,   64.53 ,   63.49 ,   64.53 ,       6974 ,    784
22/02/22 ,   63.48 ,   63.64 ,   63.92 ,   63.41 ,   63.92 ,       4949 ,    170
23/02/22 ,   64.15 ,   63.90 ,   64.25 ,   63.71 ,   63.93 ,      10259 ,    807
24/02/22 ,   63.41 ,   63.53 ,   64.15 ,   63.16 ,   64.15 ,       7989 ,    127
25/02/22 ,   64.09 ,   63.96 ,   64.31 ,   63.62 ,   63.87 ,      11165 ,    519
02/03/22 ,   64.76 ,   65.00 ,   66.01 ,   64.44 ,   66.01 ,       1081 ,     26
03/03/22 ,   64.77 ,   64.85 ,   65.38 ,   64.48 ,   65.04 ,       9281 ,    144
04/03/22 ,   64.70 ,   65.09 ,   65.66 ,   64.67 ,   65.03 ,       6719 ,    221
07/03/22 ,   64.19 ,   64.47 ,   65.04 ,   64.17 ,   65.04 ,       6265 ,    102
08/03/22 ,   63.72 ,   63.97 ,   64.55 ,   63.70 ,   64.17 ,      17272 ,    319
09/03/22 ,   64.17 ,   64.20 ,   64.43 ,   63.76 ,   63.80 ,       8275 ,    166
10/03/22 ,   63.90 ,   63.93 ,   64.27 ,   63.72 ,   64.15 ,       6092 ,    460
11/03/22 ,   64.53 ,   64.32 ,   64.53 ,   63.91 ,   63.91 ,       1789 ,    120
14/03/22 ,   63.90 ,   63.97 ,   64.53 ,   63.90 ,   64.53 ,      10392 ,    325
15/03/22 ,   64.46 ,   64.31 ,   64.48 ,   64.12 ,   64.12 ,       7882 ,    124
16/03/22 ,   64.49 ,   64.40 ,   64.53 ,   63.92 ,   64.38 ,       9535 ,    313
17/03/22 ,   64.25 ,   64.38 ,   64.67 ,   64.22 ,   64.49 ,      10876 ,     93
18/03/22 ,   64.77 ,   64.55 ,   64.77 ,   64.25 ,   64.28 ,      12820 ,    112
21/03/22 ,   64.47 ,   64.64 ,   64.90 ,   64.47 ,   64.76 ,      11140 ,    107
22/03/22 ,   64.12 ,   64.20 ,   64.76 ,   64.10 ,   64.76 ,      13886 ,    221
23/03/22 ,   64.36 ,   63.80 ,   64.73 ,   63.30 ,   64.49 ,      41807 ,    612
24/03/22 ,   64.20 ,   64.20 ,   64.33 ,   64.04 ,   64.33 ,       8113 ,    131
25/03/22 ,   64.82 ,   64.87 ,   65.54 ,   64.20 ,   64.20 ,      23709 ,    374
28/03/22 ,   65.29 ,   65.16 ,   65.38 ,   64.82 ,   64.82 ,      24780 ,    758
29/03/22 ,   64.88 ,   65.19 ,   65.67 ,   64.36 ,   65.26 ,      36042 ,    942
30/03/22 ,   66.00 ,   65.66 ,   66.01 ,   65.09 ,   65.54 ,      33848 ,   1153
31/03/22 ,   66.28 ,   66.18 ,   66.48 ,   65.90 ,   66.00 ,       8325 ,    285
01/04/22 ,   66.77 ,   66.74 ,   68.52 ,   64.84 ,   66.28 ,      14274 ,    346
04/04/22 ,   66.81 ,   66.74 ,   66.81 ,   66.49 ,   66.76 ,      16236 ,    445
05/04/22 ,   66.30 ,   66.45 ,   66.81 ,   66.00 ,   66.81 ,       5106 ,    211
06/04/22 ,   66.12 ,   66.48 ,   66.81 ,   65.81 ,   66.46 ,      17651 ,    942
07/04/22 ,   66.13 ,   66.41 ,   66.77 ,   66.12 ,   66.25 ,       5470 ,    569
08/04/22 ,   66.64 ,   66.53 ,   66.77 ,   66.15 ,   66.32 ,       4110 ,    422
11/04/22 ,   66.56 ,   66.59 ,   66.71 ,   66.45 ,   66.71 ,       4691 ,    568
12/04/22 ,   66.59 ,   66.61 ,   66.71 ,   66.57 ,   66.64 ,       4485 ,     49
13/04/22 ,   66.69 ,   66.13 ,   66.70 ,   65.75 ,   66.59 ,      16826 ,    206
14/04/22 ,   66.71 ,   66.66 ,   66.71 ,   65.97 ,   66.64 ,       7515 ,    100
18/04/22 ,   66.81 ,   66.77 ,   66.81 ,   66.14 ,   66.71 ,       7299 ,    376
19/04/22 ,   67.78 ,   67.73 ,   71.94 ,   66.71 ,   66.81 ,      53418 ,   3534
20/04/22 ,   67.32 ,   67.45 ,   67.91 ,   67.19 ,   67.91 ,       8924 ,     89
22/04/22 ,   66.45 ,   66.37 ,   67.68 ,   66.07 ,   67.25 ,      20643 ,    236
25/04/22 ,   66.61 ,   66.80 ,   67.31 ,   66.45 ,   67.31 ,      12239 ,    708
26/04/22 ,   66.75 ,   66.93 ,   67.12 ,   66.71 ,   66.71 ,       5797 ,    719
27/04/22 ,   66.74 ,   66.75 ,   66.89 ,   66.74 ,   66.78 ,       9679 ,    223
28/04/22 ,   66.77 ,   66.87 ,   68.58 ,   66.58 ,   66.90 ,      13043 ,    339
29/04/22 ,   67.86 ,   67.78 ,   68.34 ,   67.12 ,   67.12 ,      11911 ,    668
02/05/22 ,   69.07 ,   69.01 ,   69.94 ,   68.57 ,   68.67 ,      21404 ,    833
03/05/22 ,   68.63 ,   68.85 ,   69.32 ,   68.54 ,   69.07 ,       8678 ,    158
04/05/22 ,   67.30 ,   67.87 ,   68.67 ,   67.13 ,   68.63 ,      13690 ,   1238
05/05/22 ,   67.30 ,   66.93 ,   67.89 ,   66.04 ,   67.43 ,      23905 ,    480
06/05/22 ,   67.50 ,   67.52 ,   67.93 ,   67.09 ,   67.33 ,       4554 ,    135
09/05/22 ,   67.81 ,   67.57 ,   68.03 ,   67.16 ,   67.89 ,      10288 ,    641
10/05/22 ,   65.62 ,   66.20 ,   67.80 ,   65.55 ,   67.80 ,      26220 ,    757
11/05/22 ,   66.59 ,   66.58 ,   67.13 ,   66.29 ,   66.75 ,       8612 ,    203
12/05/22 ,   66.15 ,   65.91 ,   67.23 ,   65.48 ,   67.23 ,      14418 ,    689
13/05/22 ,   66.20 ,   66.67 ,   67.08 ,   66.15 ,   66.15 ,       7656 ,    207
16/05/22 ,   66.68 ,   66.75 ,   66.97 ,   66.49 ,   66.62 ,       4945 ,    190
17/05/22 ,   66.15 ,   66.36 ,   67.30 ,   66.15 ,   67.30 ,       7008 ,    373
18/05/22 ,   66.34 ,   66.20 ,   67.29 ,   66.04 ,   66.59 ,      18519 ,    365
19/05/22 ,   67.42 ,   66.59 ,   67.48 ,   66.06 ,   66.16 ,      16023 ,    572
20/05/22 ,   66.81 ,   66.59 ,   67.42 ,   66.16 ,   67.42 ,      18880 ,    228
23/05/22 ,   66.95 ,   66.87 ,   67.13 ,   66.68 ,   67.13 ,       3738 ,     99
24/05/22 ,   66.75 ,   66.77 ,   66.95 ,   66.50 ,   66.95 ,       4764 ,    127
25/05/22 ,   66.92 ,   66.64 ,   67.38 ,   66.29 ,   66.71 ,      14715 ,    198
26/05/22 ,   66.79 ,   66.79 ,   67.22 ,   66.68 ,   66.68 ,       9482 ,    203
27/05/22 ,   67.41 ,   67.25 ,   67.42 ,   67.08 ,   67.17 ,       4893 ,    160
30/05/22 ,   67.76 ,   67.69 ,   67.76 ,   67.40 ,   67.45 ,       8929 ,    118
31/05/22 ,   68.05 ,   68.03 ,   68.05 ,   67.76 ,   67.76 ,      17158 ,    120
01/06/22 ,   68.32 ,   68.17 ,   68.80 ,   67.43 ,   68.16 ,       3733 ,     91
02/06/22 ,   69.33 ,   69.19 ,   70.06 ,   68.20 ,   68.32 ,      22129 ,    270
03/06/22 ,   68.85 ,   68.69 ,   69.29 ,   68.53 ,   69.03 ,       7898 ,    907
06/06/22 ,   68.80 ,   68.66 ,   68.91 ,   68.29 ,   68.84 ,       5152 ,    316
07/06/22 ,   68.14 ,   68.19 ,   69.02 ,   67.88 ,   69.02 ,       9184 ,    183
08/06/22 ,   68.18 ,   68.17 ,   68.44 ,   67.91 ,   68.15 ,       1719 ,    122
09/06/22 ,   68.44 ,   68.34 ,   68.52 ,   68.05 ,   68.52 ,       1771 ,     66
10/06/22 ,   68.64 ,   68.58 ,   69.07 ,   68.01 ,   68.14 ,      17217 ,    624
13/06/22 ,   68.28 ,   68.64 ,   68.80 ,   68.17 ,   68.67 ,       9832 ,    253
14/06/22 ,   68.05 ,   68.19 ,   68.51 ,   68.05 ,   68.30 ,       3897 ,    129
15/06/22 ,   68.80 ,   68.72 ,   69.24 ,   67.87 ,   68.06 ,      14398 ,    393
17/06/22 ,   68.68 ,   68.50 ,   68.72 ,   68.24 ,   68.72 ,       8176 ,    134
20/06/22 ,   68.71 ,   68.70 ,   68.79 ,   68.49 ,   68.79 ,       2683 ,    132
21/06/22 ,   68.72 ,   68.72 ,   68.80 ,   68.69 ,   68.80 ,       3213 ,    143
22/06/22 ,   68.67 ,   68.44 ,   68.72 ,   68.17 ,   68.72 ,       7458 ,    178
23/06/22 ,   68.80 ,   68.64 ,   68.80 ,   68.17 ,   68.17 ,       4772 ,    259
24/06/22 ,   68.80 ,   68.80 ,   68.87 ,   68.38 ,   68.80 ,      13719 ,    476
27/06/22 ,   68.19 ,   68.49 ,   68.80 ,   68.19 ,   68.80 ,      14010 ,    441
28/06/22 ,   68.79 ,   68.56 ,   68.80 ,   68.20 ,   68.72 ,      16306 ,    652
29/06/22 ,   68.80 ,   68.75 ,   68.80 ,   68.55 ,   68.72 ,       5307 ,    277
30/06/22 ,   68.80 ,   68.72 ,   68.80 ,   68.21 ,   68.80 ,       8575 ,    384
01/07/22 ,   68.64 ,   68.85 ,   69.21 ,   68.64 ,   69.21 ,       6746 ,    448
04/07/22 ,   68.32 ,   68.51 ,   68.90 ,   68.27 ,   68.66 ,       9209 ,    388
05/07/22 ,   68.26 ,   68.30 ,   68.64 ,   68.19 ,   68.33 ,       8641 ,    359
06/07/22 ,   67.98 ,   68.18 ,   68.26 ,   67.98 ,   68.26 ,       6774 ,    297
07/07/22 ,   68.18 ,   68.17 ,   68.66 ,   68.05 ,   68.05 ,       4263 ,    264
08/07/22 ,   68.10 ,   68.10 ,   68.23 ,   68.04 ,   68.23 ,       2743 ,    268
11/07/22 ,   67.71 ,   67.99 ,   68.26 ,   67.71 ,   68.10 ,       8581 ,    291
12/07/22 ,   67.89 ,   67.87 ,   68.04 ,   67.66 ,   67.72 ,       5000 ,    217
13/07/22 ,   67.76 ,   67.81 ,   67.89 ,   67.69 ,   67.89 ,       5823 ,    104
14/07/22 ,   67.48 ,   67.75 ,   67.81 ,   67.47 ,   67.80 ,       5040 ,    166
15/07/22 ,   67.81 ,   67.79 ,   67.81 ,   67.70 ,   67.79 ,       1634 ,    113
18/07/22 ,   67.79 ,   68.05 ,   68.09 ,   67.79 ,   68.04 ,       4504 ,    116
19/07/22 ,   67.69 ,   67.78 ,   68.09 ,   67.34 ,   67.79 ,       6876 ,    152
20/07/22 ,   67.32 ,   67.76 ,   68.05 ,   67.32 ,   67.97 ,      11684 ,    572
21/07/22 ,   66.59 ,   66.99 ,   68.01 ,   66.40 ,   67.43 ,      16332 ,    874
22/07/22 ,   66.72 ,   66.79 ,   67.33 ,   66.62 ,   67.33 ,      12102 ,   1514
25/07/22 ,   67.99 ,   67.79 ,   67.99 ,   66.79 ,   66.79 ,      11749 ,    264
26/07/22 ,   67.60 ,   67.77 ,   67.99 ,   67.41 ,   67.81 ,       3377 ,    135
27/07/22 ,   68.05 ,   67.87 ,   68.23 ,   67.41 ,   67.89 ,       3228 ,    126
28/07/22 ,   68.43 ,   67.97 ,   68.43 ,   67.47 ,   68.05 ,       4043 ,     89
29/07/22 ,   67.75 ,   67.92 ,   68.55 ,   67.72 ,   68.55 ,       4331 ,    640
01/08/22 ,   68.05 ,   67.96 ,   68.72 ,   67.36 ,   68.54 ,       6321 ,    119
02/08/22 ,   67.71 ,   68.05 ,   68.89 ,   67.71 ,   68.05 ,      10825 ,    207
03/08/22 ,   67.92 ,   67.54 ,   68.45 ,   67.32 ,   68.14 ,      12421 ,    622
04/08/22 ,   68.47 ,   68.31 ,   68.55 ,   67.93 ,   67.93 ,      13451 ,    478
05/08/22 ,   68.30 ,   68.27 ,   68.59 ,   68.02 ,   68.46 ,       4787 ,    116
08/08/22 ,   68.46 ,   68.49 ,   68.56 ,   68.17 ,   68.54 ,       3055 ,     93
09/08/22 ,   67.48 ,   67.66 ,   68.44 ,   67.48 ,   68.35 ,      23512 ,   1125
10/08/22 ,   67.97 ,   67.48 ,   68.05 ,   67.12 ,   67.48 ,      29754 ,    834
11/08/22 ,   67.17 ,   67.21 ,   68.10 ,   66.92 ,   67.99 ,      14187 ,   1082
12/08/22 ,   66.97 ,   66.98 ,   67.61 ,   66.83 ,   67.21 ,      25330 ,   1565
15/08/22 ,   67.78 ,   67.81 ,   68.33 ,   67.23 ,   67.23 ,      24842 ,   2551
16/08/22 ,   68.38 ,   68.15 ,   68.41 ,   67.53 ,   68.20 ,      32188 ,   4659
17/08/22 ,   68.19 ,   68.31 ,   68.52 ,   67.93 ,   68.38 ,       8901 ,    412
18/08/22 ,   68.49 ,   68.59 ,   68.76 ,   68.19 ,   68.19 ,       9951 ,    348
19/08/22 ,   69.48 ,   68.99 ,   69.73 ,   68.13 ,   68.51 ,      31969 ,   1236
22/08/22 ,   68.70 ,   68.89 ,   69.49 ,   68.59 ,   69.48 ,      12308 ,    477
23/08/22 ,   68.72 ,   68.72 ,   69.35 ,   68.59 ,   68.76 ,       4551 ,     95
24/08/22 ,   68.67 ,   68.75 ,   68.92 ,   68.59 ,   68.85 ,       8788 ,    363
25/08/22 ,   68.70 ,   68.68 ,   68.73 ,   68.63 ,   68.73 ,       3437 ,     85
26/08/22 ,   68.74 ,   68.64 ,   68.76 ,   68.31 ,   68.74 ,      11309 ,    776
29/08/22 ,   68.56 ,   68.70 ,   68.76 ,   68.47 ,   68.76 ,       6445 ,    134
30/08/22 ,   68.71 ,   68.73 ,   68.76 ,   68.70 ,   68.70 ,       5260 ,    122
31/08/22 ,   69.07 ,   68.93 ,   69.27 ,   68.38 ,   69.02 ,       8629 ,    140
01/09/22 ,   69.34 ,   69.45 ,   70.06 ,   68.95 ,   69.07 ,       7468 ,    104
02/09/22 ,   69.27 ,   69.27 ,   69.87 ,   69.05 ,   69.87 ,       4903 ,     87
05/09/22 ,   69.76 ,   69.59 ,   69.76 ,   69.27 ,   69.71 ,       7989 ,    131
06/09/22 ,   69.71 ,   69.68 ,   69.82 ,   69.45 ,   69.82 ,       1581 ,     81
08/09/22 ,   69.65 ,   69.67 ,   69.98 ,   69.62 ,   69.98 ,      11162 ,    362
09/09/22 ,   70.01 ,   69.68 ,   70.61 ,   69.06 ,   69.31 ,      13271 ,    571
12/09/22 ,   70.00 ,   70.04 ,   70.81 ,   69.70 ,   69.99 ,       4851 ,    153
13/09/22 ,   70.19 ,   69.95 ,   70.27 ,   69.39 ,   70.16 ,       4311 ,    118
14/09/22 ,   69.75 ,   69.89 ,   70.20 ,   69.45 ,   70.16 ,       4965 ,    214
15/09/22 ,   69.99 ,   69.97 ,   69.99 ,   69.75 ,   69.98 ,       7184 ,    135
16/09/22 ,   69.71 ,   69.88 ,   69.99 ,   69.63 ,   69.99 ,       7395 ,    319
19/09/22 ,   70.18 ,   70.01 ,   70.21 ,   69.88 ,   69.93 ,       1735 ,     87
20/09/22 ,   70.37 ,   70.31 ,   70.47 ,   70.18 ,   70.27 ,       3396 ,    126
21/09/22 ,   70.64 ,   70.60 ,   70.70 ,   70.36 ,   70.43 ,       2575 ,    168
22/09/22 ,   70.26 ,   70.43 ,   71.01 ,   70.26 ,   70.64 ,      14477 ,    863
23/09/22 ,   69.30 ,   69.48 ,   70.96 ,   69.06 ,   70.62 ,      25924 ,    907
26/09/22 ,   69.19 ,   69.48 ,   70.39 ,   69.07 ,   69.33 ,      12308 ,    400
27/09/22 ,   68.92 ,   69.23 ,   70.33 ,   68.92 ,   69.27 ,      13261 ,    867
28/09/22 ,   69.02 ,   68.94 ,   69.05 ,   68.72 ,   69.05 ,       5662 ,    471
29/09/22 ,   69.04 ,   68.93 ,   69.05 ,   68.70 ,   69.05 ,       5961 ,    141
30/09/22 ,   69.42 ,   69.06 ,   69.42 ,   68.99 ,   69.04 ,       4545 ,    110
03/10/22 ,   69.59 ,   69.56 ,   70.13 ,   69.30 ,   70.08 ,       7045 ,    118
04/10/22 ,   69.75 ,   69.92 ,   71.01 ,   69.37 ,   69.66 ,       5657 ,    171
05/10/22 ,   69.77 ,   70.15 ,   70.56 ,   69.77 ,   70.56 ,       5744 ,     70
06/10/22 ,   70.08 ,   70.07 ,   70.14 ,   69.95 ,   70.14 ,       3403 ,     72
07/10/22 ,   70.38 ,   70.15 ,   70.55 ,   70.02 ,   70.08 ,       7772 ,    562
10/10/22 ,   70.81 ,   70.52 ,   71.30 ,   70.10 ,   71.07 ,      20475 ,    558
11/10/22 ,   70.23 ,   69.77 ,   71.06 ,   69.45 ,   70.84 ,      14308 ,    702
13/10/22 ,   69.07 ,   69.14 ,   70.33 ,   68.90 ,   70.23 ,      18938 ,    764
14/10/22 ,   68.45 ,   68.80 ,   69.07 ,   68.44 ,   69.07 ,      27852 ,   1161
17/10/22 ,   68.15 ,   68.42 ,   69.06 ,   68.13 ,   69.06 ,      20558 ,    891
18/10/22 ,   69.03 ,   68.64 ,   69.35 ,   68.18 ,   68.58 ,      10379 ,    519
19/10/22 ,   70.36 ,   70.16 ,   70.94 ,   68.59 ,   69.03 ,      30686 ,   2842
20/10/22 ,   69.34 ,   69.39 ,   70.36 ,   69.24 ,   70.36 ,      14766 ,    524
21/10/22 ,   68.59 ,   68.84 ,   69.87 ,   68.53 ,   69.71 ,      20318 ,    687
24/10/22 ,   67.78 ,   67.92 ,   69.94 ,   67.18 ,   69.33 ,      61484 ,   2152
25/10/22 ,   67.83 ,   68.05 ,   68.70 ,   67.79 ,   68.19 ,      16676 ,   1018
26/10/22 ,   69.03 ,   68.75 ,   69.03 ,   68.10 ,   68.41 ,       7806 ,    358
27/10/22 ,   69.75 ,   69.51 ,   69.75 ,   69.03 ,   69.03 ,      35663 ,   3748
28/10/22 ,   69.73 ,   69.73 ,   69.75 ,   69.44 ,   69.66 ,      11370 ,    217
31/10/22 ,   69.09 ,   69.27 ,   69.70 ,   69.02 ,   69.70 ,       4398 ,    416
01/11/22 ,   69.88 ,   69.98 ,   70.43 ,   69.23 ,   69.51 ,       9984 ,    332
03/11/22 ,   70.04 ,   69.71 ,   70.04 ,   69.35 ,   69.88 ,      11319 ,    113
04/11/22 ,   70.45 ,   70.29 ,   70.45 ,   69.62 ,   69.94 ,       6947 ,     70
07/11/22 ,   70.04 ,   70.28 ,   70.45 ,   69.95 ,   70.44 ,       5192 ,    166
08/11/22 ,   70.01 ,   70.08 ,   70.43 ,   69.45 ,   70.38 ,      25181 ,    696
09/11/22 ,   69.36 ,   69.59 ,   70.24 ,   69.35 ,   70.03 ,      10526 ,   1591
10/11/22 ,   68.70 ,   69.03 ,   69.36 ,   68.70 ,   69.36 ,      14118 ,    534
11/11/22 ,   69.17 ,   69.20 ,   69.83 ,   68.70 ,   68.70 ,      16660 ,    711
14/11/22 ,   68.81 ,   69.09 ,   69.77 ,   68.80 ,   69.24 ,       6031 ,    306
16/11/22 ,   69.01 ,   69.02 ,   69.45 ,   68.82 ,   69.45 ,       5910 ,    183
17/11/22 ,   67.81 ,   67.99 ,   69.14 ,   67.15 ,   69.02 ,      22071 ,    848
18/11/22 ,   68.47 ,   67.29 ,   69.00 ,   67.05 ,   67.82 ,      33716 ,    845
21/11/22 ,   67.43 ,   67.67 ,   68.93 ,   66.61 ,   68.47 ,      14998 ,    425
22/11/22 ,   68.05 ,   67.99 ,   68.14 ,   67.80 ,   68.14 ,       2028 ,    169
23/11/22 ,   69.02 ,   68.99 ,   69.65 ,   67.97 ,   68.05 ,      21578 ,    875
24/11/22 ,   67.59 ,   68.06 ,   69.44 ,   67.35 ,   69.03 ,      15208 ,    432
25/11/22 ,   67.81 ,   67.78 ,   67.93 ,   67.64 ,   67.92 ,       2401 ,    134
28/11/22 ,   67.81 ,   67.92 ,   67.94 ,   67.77 ,   67.81 ,       3515 ,    145
29/11/22 ,   68.06 ,   67.69 ,   68.14 ,   67.13 ,   67.81 ,       4923 ,    240
30/11/22 ,   68.59 ,   68.37 ,   68.68 ,   67.94 ,   68.01 ,       3847 ,    108
01/12/22 ,   68.35 ,   68.67 ,   69.49 ,   68.33 ,   69.13 ,       5462 ,    345
02/12/22 ,   69.48 ,   69.07 ,   69.49 ,   68.49 ,   68.56 ,       9616 ,    252
05/12/22 ,   68.90 ,   69.79 ,   70.12 ,   68.90 ,   69.48 ,       9780 ,    276
06/12/22 ,   69.97 ,   69.69 ,   70.03 ,   69.06 ,   70.00 ,       8776 ,    356
07/12/22 ,   70.57 ,   70.78 ,   71.14 ,   69.78 ,   69.96 ,      41250 ,   1236
08/12/22 ,   70.52 ,   70.15 ,   70.58 ,   69.91 ,   70.57 ,       4145 ,    392
09/12/22 ,   70.18 ,   70.24 ,   70.82 ,   69.98 ,   70.82 ,       1040 ,     64
12/12/22 ,   69.62 ,   69.91 ,   70.67 ,   69.59 ,   70.67 ,       2487 ,    117
13/12/22 ,   69.22 ,   69.35 ,   69.73 ,   69.22 ,   69.66 ,       7180 ,    162
14/12/22 ,   68.05 ,   68.54 ,   69.60 ,   67.86 ,   69.22 ,      19710 ,    495
15/12/22 ,   68.18 ,   68.53 ,   69.30 ,   68.05 ,   68.06 ,       3300 ,    163
16/12/22 ,   67.99 ,   68.27 ,   69.12 ,   67.99 ,   68.18 ,       3266 ,    125
19/12/22 ,   67.32 ,   67.58 ,   67.85 ,   67.25 ,   67.85 ,      10194 ,    855
20/12/22 ,   69.06 ,   68.59 ,   69.48 ,   67.79 ,   67.84 ,      17946 ,    468
21/12/22 ,   68.15 ,   68.36 ,   68.86 ,   67.89 ,   68.86 ,       2210 ,    171
22/12/22 ,   67.76 ,   68.17 ,   68.82 ,   67.57 ,   68.19 ,       8390 ,    692
23/12/22 ,   68.80 ,   68.66 ,   69.06 ,   67.77 ,   67.86 ,       4793 ,    292
26/12/22 ,   69.00 ,   68.84 ,   69.16 ,   67.87 ,   68.80 ,       5772 ,    205
27/12/22 ,   68.12 ,   68.35 ,   69.00 ,   67.97 ,   69.00 ,      11617 ,    539
28/12/22 ,   68.12 ,   68.57 ,   69.05 ,   67.97 ,   68.13 ,       5520 ,    157
29/12/22 ,   67.79 ,   67.91 ,   68.58 ,   67.32 ,   68.32 ,      24271 ,    429
02/01/23 ,   68.28 ,   68.37 ,   69.52 ,   67.87 ,   68.54 ,       5066 ,    169
03/01/23 ,   68.05 ,   68.50 ,   68.95 ,   68.05 ,   68.59 ,       5783 ,    134
04/01/23 ,   68.09 ,   68.27 ,   68.83 ,   68.02 ,   68.17 ,       7567 ,    691
05/01/23 ,   67.87 ,   67.97 ,   69.14 ,   67.76 ,   68.10 ,      11118 ,    296
06/01/23 ,   67.86 ,   67.78 ,   67.87 ,   67.08 ,   67.87 ,      11719 ,   1276
09/01/23 ,   67.47 ,   67.18 ,   67.87 ,   66.28 ,   67.81 ,      16985 ,    437
10/01/23 ,   67.04 ,   67.08 ,   67.47 ,   66.92 ,   67.43 ,      14177 ,    385
11/01/23 ,   67.43 ,   67.61 ,   67.82 ,   67.04 ,   67.04 ,      16728 ,   1475
12/01/23 ,   67.77 ,   67.76 ,   67.78 ,   67.46 ,   67.78 ,       6231 ,    659
13/01/23 ,   67.12 ,   67.57 ,   67.87 ,   67.09 ,   67.82 ,      15177 ,    597
16/01/23 ,   67.13 ,   67.43 ,   67.85 ,   67.13 ,   67.20 ,      10411 ,    359
17/01/23 ,   67.23 ,   67.33 ,   67.76 ,   67.13 ,   67.29 ,       7460 ,    646
18/01/23 ,   67.39 ,   67.44 ,   67.76 ,   67.25 ,   67.38 ,       8601 ,    628
19/01/23 ,   67.52 ,   67.46 ,   67.71 ,   67.13 ,   67.64 ,      13012 ,    276
20/01/23 ,   68.45 ,   67.89 ,   68.80 ,   67.28 ,   67.51 ,      11746 ,    245
23/01/23 ,   67.46 ,   67.89 ,   68.91 ,   67.31 ,   68.78 ,      18161 ,    462
24/01/23 ,   67.91 ,   67.99 ,   68.19 ,   67.43 ,   67.43 ,       6352 ,    460
25/01/23 ,   68.17 ,   67.90 ,   68.27 ,   67.56 ,   68.01 ,       5286 ,    145
26/01/23 ,   67.43 ,   67.80 ,   68.44 ,   67.34 ,   68.44 ,      19817 ,    803
27/01/23 ,   67.78 ,   67.56 ,   67.78 ,   67.36 ,   67.50 ,       8930 ,    264
30/01/23 ,   67.77 ,   67.89 ,   68.53 ,   67.76 ,   67.78 ,       8403 ,    394
31/01/23 ,   68.20 ,   68.05 ,   68.37 ,   67.78 ,   67.78 ,       8895 ,   1084
01/02/23 ,   68.19 ,   68.22 ,   68.77 ,   67.87 ,   68.77 ,      13492 ,    224
02/02/23 ,   68.28 ,   67.76 ,   68.58 ,   67.42 ,   67.55 ,      12972 ,    630
03/02/23 ,   68.50 ,   68.19 ,   68.53 ,   67.60 ,   68.29 ,       7042 ,    219
06/02/23 ,   68.25 ,   68.15 ,   68.30 ,   67.76 ,   68.30 ,       4626 ,    666
07/02/23 ,   68.24 ,   68.13 ,   68.25 ,   67.89 ,   68.25 ,       5748 ,    916
08/02/23 ,   68.24 ,   68.38 ,   68.65 ,   68.20 ,   68.24 ,       8372 ,   1218
09/02/23 ,   67.43 ,   67.98 ,   68.47 ,   67.43 ,   68.45 ,      13354 ,   1195
10/02/23 ,   68.20 ,   67.43 ,   68.20 ,   67.06 ,   67.06 ,       7970 ,    278
13/02/23 ,   68.64 ,   68.23 ,   68.87 ,   67.78 ,   68.19 ,      28585 ,    899
14/02/23 ,   68.54 ,   68.44 ,   68.65 ,   67.96 ,   68.06 ,       1880 ,    106
15/02/23 ,   67.77 ,   68.05 ,   68.59 ,   67.77 ,   67.88 ,      14166 ,    385
16/02/23 ,   67.70 ,   67.81 ,   68.64 ,   67.23 ,   68.52 ,      31244 ,    979
17/02/23 ,   67.50 ,   67.76 ,   68.39 ,   67.49 ,   67.85 ,      20033 ,   1587
22/02/23 ,   67.52 ,   67.62 ,   67.99 ,   67.50 ,   67.50 ,       7703 ,    176
23/02/23 ,   66.53 ,   67.08 ,   67.72 ,   66.33 ,   67.72 ,      34793 ,   2101
24/02/23 ,   67.76 ,   67.48 ,   67.95 ,   66.87 ,   66.88 ,      12092 ,    271
27/02/23 ,   68.53 ,   68.22 ,   68.80 ,   67.46 ,   67.76 ,      21154 ,   2560
28/02/23 ,   68.25 ,   68.54 ,   68.70 ,   68.25 ,   68.53 ,      11038 ,    578
01/03/23 ,   67.91 ,   68.06 ,   68.70 ,   67.50 ,   68.25 ,       7882 ,    208
02/03/23 ,   67.79 ,   67.88 ,   68.34 ,   67.46 ,   67.77 ,      11980 ,    364
03/03/23 ,   66.77 ,   66.94 ,   68.12 ,   66.40 ,   67.47 ,      23032 ,   4042
06/03/23 ,   66.62 ,   66.52 ,   67.33 ,   66.31 ,   66.77 ,      14335 ,   6004
07/03/23 ,   65.94 ,   66.13 ,   67.10 ,   65.92 ,   66.65 ,      23446 ,   4809
08/03/23 ,   66.24 ,   66.20 ,   66.47 ,   66.06 ,   66.13 ,       8349 ,    270
09/03/23 ,   66.04 ,   66.12 ,   66.70 ,   65.97 ,   66.25 ,      14210 ,   2131
10/03/23 ,   66.18 ,   66.31 ,   66.62 ,   66.18 ,   66.27 ,       6502 ,    160
13/03/23 ,   66.19 ,   66.24 ,   66.59 ,   66.02 ,   66.59 ,      10989 ,   1056
14/03/23 ,   66.27 ,   66.32 ,   66.61 ,   66.16 ,   66.40 ,       8072 ,    176
15/03/23 ,   65.98 ,   65.79 ,   66.60 ,   65.51 ,   66.60 ,      37583 ,   5739
16/03/23 ,   65.49 ,   65.30 ,   65.99 ,   64.89 ,   65.99 ,      35913 ,   5043
17/03/23 ,   64.71 ,   64.82 ,   65.47 ,   64.66 ,   65.47 ,      31551 ,   4059
20/03/23 ,   64.63 ,   64.98 ,   65.49 ,   64.63 ,   64.88 ,      14764 ,    296
21/03/23 ,   65.25 ,   65.19 ,   65.27 ,   64.87 ,   65.23 ,       7519 ,    339
22/03/23 ,   65.14 ,   64.78 ,   65.49 ,   64.63 ,   65.25 ,      27585 ,    681
23/03/23 ,   65.48 ,   65.52 ,   65.73 ,   65.16 ,   65.43 ,      13683 ,   2208
24/03/23 ,   65.57 ,   65.42 ,   65.78 ,   65.19 ,   65.48 ,       8076 ,    197
27/03/23 ,   65.58 ,   65.84 ,   66.07 ,   65.58 ,   65.58 ,       9295 ,    158
28/03/23 ,   65.85 ,   65.76 ,   66.10 ,   65.58 ,   65.58 ,       9194 ,    393
29/03/23 ,   66.03 ,   65.45 ,   66.03 ,   65.28 ,   65.88 ,      30534 ,   3088
30/03/23 ,   65.83 ,   65.60 ,   66.08 ,   65.26 ,   65.90 ,      13004 ,   1587
31/03/23 ,   66.30 ,   66.13 ,   66.43 ,   65.75 ,   65.83 ,      12100 ,   1028
03/04/23 ,   65.86 ,   65.84 ,   66.11 ,   65.70 ,   66.04 ,       6500 ,    169
04/04/23 ,   65.55 ,   65.97 ,   66.49 ,   65.55 ,   66.09 ,       8884 ,    202
05/04/23 ,   65.68 ,   65.75 ,   66.29 ,   65.48 ,   66.17 ,      13185 ,    416
06/04/23 ,   65.66 ,   65.83 ,   66.11 ,   65.52 ,   65.87 ,      16333 ,   1874
10/04/23 ,   65.77 ,   65.81 ,   66.05 ,   65.55 ,   66.04 ,      21898 ,   1625
11/04/23 ,   65.57 ,   65.75 ,   66.12 ,   65.53 ,   65.84 ,      21963 ,   4225
12/04/23 ,   66.04 ,   65.53 ,   66.04 ,   65.36 ,   65.56 ,      27974 ,   2225
13/04/23 ,   65.43 ,   65.47 ,   66.04 ,   65.39 ,   66.04 ,      14799 ,    541
14/04/23 ,   65.50 ,   65.47 ,   65.81 ,   65.33 ,   65.56 ,      15973 ,   3520
17/04/23 ,   65.34 ,   65.50 ,   65.64 ,   65.34 ,   65.52 ,      19919 ,   3482
18/04/23 ,   65.63 ,   65.61 ,   65.94 ,   65.38 ,   65.50 ,      28426 ,   2636
19/04/23 ,   66.01 ,   65.91 ,   66.16 ,   65.49 ,   65.64 ,      11513 ,   4176
20/04/23 ,   66.05 ,   65.93 ,   66.11 ,   65.51 ,   66.01 ,      17392 ,   2817
24/04/23 ,   66.05 ,   65.78 ,   66.15 ,   65.60 ,   66.15 ,      24218 ,   2549
25/04/23 ,   66.46 ,   66.20 ,   66.57 ,   65.64 ,   66.14 ,      22811 ,   1060
26/04/23 ,   66.42 ,   66.30 ,   66.46 ,   65.88 ,   66.32 ,      16533 ,   2618
27/04/23 ,   65.89 ,   65.90 ,   66.53 ,   65.50 ,   66.42 ,      26568 ,    896
28/04/23 ,   66.52 ,   66.06 ,   66.52 ,   65.75 ,   66.06 ,      16714 ,    902
02/05/23 ,   66.87 ,   66.45 ,   66.90 ,   66.00 ,   66.52 ,      19013 ,   2260
03/05/23 ,   66.74 ,   66.67 ,   66.75 ,   66.42 ,   66.51 ,      12013 ,    579
04/05/23 ,   66.86 ,   66.56 ,   66.87 ,   66.33 ,   66.67 ,      19147 ,   2975
05/05/23 ,   66.59 ,   66.45 ,   66.86 ,   66.30 ,   66.84 ,      24931 ,   2417
08/05/23 ,   66.60 ,   66.61 ,   66.74 ,   66.42 ,   66.74 ,      14226 ,    716
09/05/23 ,   66.74 ,   66.59 ,   66.74 ,   66.38 ,   66.60 ,      20687 ,    471
10/05/23 ,   66.64 ,   66.57 ,   66.74 ,   66.40 ,   66.57 ,      10473 ,    458
11/05/23 ,   66.51 ,   66.45 ,   66.95 ,   66.30 ,   66.74 ,      47504 ,   1678
12/05/23 ,   66.47 ,   66.42 ,   66.66 ,   66.36 ,   66.66 ,      20948 ,    648
15/05/23 ,   66.60 ,   66.72 ,   67.47 ,   66.39 ,   66.66 ,      50191 ,   1533
16/05/23 ,   66.74 ,   66.65 ,   67.39 ,   66.34 ,   66.74 ,      47992 ,   1549
17/05/23 ,   66.88 ,   66.90 ,   67.27 ,   66.62 ,   66.95 ,      38013 ,    956
18/05/23 ,   67.57 ,   67.47 ,   68.08 ,   66.88 ,   66.88 ,      85063 ,   2885
19/05/23 ,   68.67 ,   68.39 ,   68.67 ,   67.89 ,   68.05 ,      21178 ,    596
22/05/23 ,   69.50 ,   69.37 ,   69.65 ,   68.81 ,   68.95 ,      30269 ,   1989
23/05/23 ,   69.80 ,   69.49 ,   69.87 ,   69.02 ,   69.58 ,      17017 ,   2684
24/05/23 ,   70.48 ,   70.16 ,   70.53 ,   69.50 ,   69.50 ,      18156 ,   4323
25/05/23 ,   72.01 ,   71.36 ,   72.36 ,   70.36 ,   70.66 ,      31791 ,   2753
26/05/23 ,   72.08 ,   72.06 ,   72.28 ,   71.79 ,   71.86 ,      11004 ,    588
29/05/23 ,   71.11 ,   71.56 ,   71.89 ,   71.11 ,   71.89 ,       7312 ,    184
30/05/23 ,   71.62 ,   71.45 ,   71.77 ,   71.21 ,   71.42 ,       9157 ,    417
31/05/23 ,   71.36 ,   71.16 ,   71.87 ,   70.56 ,   71.78 ,      33774 ,   4645
01/06/23 ,   72.15 ,   71.89 ,   72.46 ,   71.45 ,   71.84 ,      24001 ,    821
02/06/23 ,   72.43 ,   72.02 ,   72.43 ,   71.77 ,   72.15 ,      14790 ,    451
05/06/23 ,   73.12 ,   72.90 ,   73.12 ,   72.11 ,   72.43 ,      12122 ,   1972
06/06/23 ,   72.40 ,   72.93 ,   73.48 ,   72.40 ,   73.12 ,      20856 ,   2063
07/06/23 ,   72.70 ,   72.92 ,   73.21 ,   72.68 ,   73.02 ,      12989 ,   3843
09/06/23 ,   71.92 ,   72.08 ,   72.88 ,   71.92 ,   72.88 ,      10912 ,   1943
12/06/23 ,   72.55 ,   72.57 ,   72.62 ,   72.11 ,   72.11 ,       7483 ,   2476
13/06/23 ,   72.59 ,   72.59 ,   72.62 ,   72.50 ,   72.52 ,       6828 ,    182
14/06/23 ,   72.41 ,   72.62 ,   72.97 ,   72.33 ,   72.59 ,      11183 ,   1855
15/06/23 ,   72.96 ,   72.86 ,   73.20 ,   72.57 ,   72.57 ,      10512 ,    232
16/06/23 ,   73.07 ,   73.01 ,   73.11 ,   72.87 ,   72.96 ,       5388 ,    279
19/06/23 ,   72.95 ,   72.94 ,   73.04 ,   72.70 ,   73.04 ,      10611 ,    305
20/06/23 ,   73.00 ,   72.94 ,   73.00 ,   72.90 ,   72.90 ,      14908 ,   2272
21/06/23 ,   73.25 ,   73.18 ,   73.29 ,   72.98 ,   73.00 ,      15138 ,   2105
22/06/23 ,   72.93 ,   72.99 ,   73.31 ,   72.90 ,   73.25 ,      11334 ,    418
23/06/23 ,   73.13 ,   73.17 ,   73.37 ,   72.92 ,   73.17 ,      11094 ,    650
26/06/23 ,   73.20 ,   73.20 ,   73.38 ,   73.13 ,   73.38 ,      11199 ,   1817
27/06/23 ,   73.35 ,   73.25 ,   73.38 ,   73.13 ,   73.37 ,       9654 ,    369
28/06/23 ,   73.20 ,   73.29 ,   73.40 ,   73.11 ,   73.40 ,      10903 ,    420
29/06/23 ,   73.00 ,   73.03 ,   73.33 ,   72.90 ,   73.33 ,       8853 ,   1036
30/06/23 ,   73.65 ,   73.62 ,   73.80 ,   73.29 ,   73.29 ,       9573 ,    388
03/07/23 ,   73.80 ,   73.99 ,   74.37 ,   73.79 ,   74.37 ,       4885 ,    319
04/07/23 ,   74.02 ,   73.97 ,   74.14 ,   73.79 ,   73.82 ,      13343 ,   1473
05/07/23 ,   73.93 ,   73.96 ,   74.02 ,   73.88 ,   74.02 ,       6109 ,    693
06/07/23 ,   74.37 ,   74.28 ,   74.38 ,   73.91 ,   73.96 ,      13380 ,   2112
07/07/23 ,   73.86 ,   74.18 ,   74.40 ,   73.86 ,   74.37 ,       8058 ,    432
10/07/23 ,   73.94 ,   73.74 ,   74.02 ,   73.62 ,   74.02 ,      14294 ,   1605
11/07/23 ,   73.82 ,   73.70 ,   74.18 ,   73.62 ,   74.18 ,      10246 ,    579
12/07/23 ,   73.51 ,   73.68 ,   74.17 ,   73.51 ,   74.17 ,       9696 ,    397
13/07/23 ,   73.48 ,   73.69 ,   73.98 ,   73.45 ,   73.87 ,      12556 ,    955
14/07/23 ,   73.62 ,   73.75 ,   74.00 ,   73.62 ,   73.98 ,       8995 ,    274
17/07/23 ,   74.01 ,   73.68 ,   74.01 ,   73.53 ,   73.62 ,      11073 ,   2254
18/07/23 ,   73.62 ,   73.88 ,   74.17 ,   73.61 ,   74.00 ,      14034 ,   2702
19/07/23 ,   73.78 ,   73.76 ,   73.89 ,   73.62 ,   73.89 ,       6508 ,    267
20/07/23 ,   73.79 ,   73.74 ,   73.79 ,   73.51 ,   73.75 ,      28164 ,   2335
21/07/23 ,   74.21 ,   74.14 ,   74.26 ,   73.87 ,   73.88 ,      14992 ,   1055
24/07/23 ,   74.20 ,   74.21 ,   74.39 ,   74.03 ,   74.21 ,       5431 ,   1208
25/07/23 ,   74.31 ,   74.16 ,   74.37 ,   74.04 ,   74.20 ,       9378 ,    564
26/07/23 ,   74.17 ,   74.22 ,   74.38 ,   74.12 ,   74.29 ,       5481 ,   1115
27/07/23 ,   74.37 ,   74.34 ,   74.39 ,   74.16 ,   74.23 ,      11140 ,   1848
28/07/23 ,   74.88 ,   74.74 ,   75.05 ,   74.14 ,   74.39 ,      18558 ,   1978
31/07/23 ,   75.13 ,   75.05 ,   75.16 ,   74.67 ,   75.05 ,       7157 ,    348
01/08/23 ,   75.48 ,   75.41 ,   75.50 ,   75.18 ,   75.18 ,       6121 ,    213
02/08/23 ,   75.26 ,   75.40 ,   75.72 ,   75.24 ,   75.49 ,       6355 ,    262
03/08/23 ,   75.28 ,   75.16 ,   75.76 ,   74.90 ,   75.26 ,      23626 ,   3825
04/08/23 ,   75.61 ,   75.27 ,   75.65 ,   74.95 ,   75.44 ,      22623 ,   2544
07/08/23 ,   75.51 ,   75.42 ,   75.75 ,   75.34 ,   75.66 ,       6997 ,   1655
08/08/23 ,   75.55 ,   75.39 ,   75.60 ,   74.96 ,   75.51 ,      12519 ,   1803
09/08/23 ,   75.16 ,   75.46 ,   75.75 ,   75.16 ,   75.60 ,      35542 ,   1540
10/08/23 ,   74.80 ,   75.12 ,   75.74 ,   74.72 ,   75.16 ,      16549 ,   1927
11/08/23 ,   74.80 ,   74.88 ,   75.55 ,   74.58 ,   75.51 ,      29450 ,   5365
14/08/23 ,   74.78 ,   74.92 ,   75.42 ,   74.72 ,   74.88 ,      17011 ,   4046
15/08/23 ,   75.52 ,   75.26 ,   75.68 ,   74.77 ,   74.77 ,      44133 ,   5123
16/08/23 ,   74.77 ,   75.17 ,   75.72 ,   74.73 ,   75.52 ,      17816 ,   3490
17/08/23 ,   74.98 ,   75.07 ,   75.42 ,   74.92 ,   75.42 ,       9696 ,   2137
18/08/23 ,   75.06 ,   74.80 ,   75.22 ,   74.42 ,   74.98 ,      25081 ,   5148
21/08/23 ,   74.46 ,   74.56 ,   75.23 ,   74.42 ,   75.22 ,      13300 ,   3107
22/08/23 ,   74.61 ,   74.61 ,   74.90 ,   74.48 ,   74.74 ,       7845 ,    790
23/08/23 ,   74.85 ,   74.73 ,   74.99 ,   74.61 ,   74.61 ,      10031 ,    605
24/08/23 ,   76.00 ,   75.97 ,   76.95 ,   74.74 ,   74.88 ,      41301 ,   2284
25/08/23 ,   75.68 ,   75.79 ,   76.00 ,   75.66 ,   75.99 ,      10367 ,    457
28/08/23 ,   75.72 ,   75.68 ,   76.03 ,   75.53 ,   76.03 ,      11158 ,   1978
29/08/23 ,   76.32 ,   76.28 ,   76.81 ,   76.13 ,   76.25 ,       8908 ,   1157
30/08/23 ,   76.88 ,   76.59 ,   76.90 ,   76.36 ,   76.59 ,       8087 ,    996
31/08/23 ,   76.34 ,   76.53 ,   76.95 ,   76.10 ,   76.95 ,      19359 ,   1881
01/09/23 ,   76.80 ,   76.66 ,   76.87 ,   76.09 ,   76.54 ,      16790 ,    319
04/09/23 ,   76.77 ,   77.00 ,   77.59 ,   76.64 ,   76.85 ,      12091 ,    321
05/09/23 ,   76.35 ,   76.53 ,   76.83 ,   76.23 ,   76.83 ,      14180 ,   2631
06/09/23 ,   75.94 ,   76.15 ,   76.85 ,   75.90 ,   76.37 ,      14935 ,   3026
08/09/23 ,   76.83 ,   76.74 ,   76.84 ,   75.94 ,   75.94 ,      10111 ,   1586
11/09/23 ,   76.85 ,   76.63 ,   76.85 ,   76.44 ,   76.83 ,      13391 ,   2071
12/09/23 ,   76.59 ,   76.85 ,   77.06 ,   76.57 ,   76.99 ,      20274 ,    637
13/09/23 ,   76.65 ,   76.63 ,   76.95 ,   76.55 ,   76.59 ,      10029 ,   2054
14/09/23 ,   77.35 ,   77.03 ,   77.47 ,   76.65 ,   76.65 ,      31037 ,   2073
15/09/23 ,   76.67 ,   76.66 ,   77.56 ,   76.50 ,   77.56 ,      20946 ,   5461
18/09/23 ,   76.53 ,   76.65 ,   77.02 ,   76.45 ,   76.78 ,      15419 ,   1793
19/09/23 ,   76.65 ,   76.66 ,   76.83 ,   76.54 ,   76.54 ,      12654 ,    331
20/09/23 ,   77.02 ,   76.85 ,   77.02 ,   76.66 ,   76.93 ,      21598 ,    328
21/09/23 ,   75.88 ,   76.10 ,   77.09 ,   75.54 ,   76.65 ,      47434 ,   4617
22/09/23 ,   76.28 ,   76.10 ,   76.45 ,   75.74 ,   76.03 ,      19825 ,   2631
25/09/23 ,   76.41 ,   76.38 ,   76.41 ,   76.27 ,   76.40 ,      14070 ,   1474
26/09/23 ,   76.14 ,   76.21 ,   76.41 ,   75.83 ,   76.41 ,      17431 ,   1194
27/09/23 ,   76.51 ,   76.46 ,   76.85 ,   75.93 ,   76.36 ,      47982 ,   4404
28/09/23 ,   76.47 ,   76.40 ,   76.57 ,   76.26 ,   76.57 ,       7111 ,    249
29/09/23 ,   76.56 ,   76.55 ,   76.57 ,   76.25 ,   76.57 ,       5565 ,    280
02/10/23 ,   76.84 ,   76.87 ,   77.02 ,   76.79 ,   77.02 ,       5984 ,    770
03/10/23 ,   76.73 ,   76.89 ,   77.17 ,   76.73 ,   76.85 ,       4917 ,    312
04/10/23 ,   76.60 ,   76.85 ,   77.08 ,   76.36 ,   77.03 ,       9615 ,    569
05/10/23 ,   76.82 ,   76.79 ,   76.90 ,   76.67 ,   76.67 ,       5490 ,    286
06/10/23 ,   76.79 ,   76.87 ,   77.07 ,   76.65 ,   77.07 ,      10367 ,   2640
09/10/23 ,   76.75 ,   76.93 ,   77.08 ,   76.71 ,   77.07 ,       7176 ,    499
10/10/23 ,   76.64 ,   76.62 ,   76.92 ,   76.19 ,   76.75 ,      11010 ,   1044
11/10/23 ,   75.99 ,   76.37 ,   77.06 ,   75.96 ,   76.65 ,      33240 ,   5819
13/10/23 ,   77.00 ,   76.53 ,   77.08 ,   75.95 ,   76.08 ,      22732 ,   4138
16/10/23 ,   76.99 ,   76.95 ,   77.07 ,   76.71 ,   76.82 ,      17423 ,   1989
17/10/23 ,   76.75 ,   76.83 ,   77.06 ,   76.71 ,   76.90 ,       8927 ,    536
18/10/23 ,   76.94 ,   76.93 ,   77.00 ,   76.79 ,   76.93 ,       7226 ,   1191
19/10/23 ,   76.87 ,   76.91 ,   77.00 ,   76.76 ,   76.94 ,      15006 ,    481
20/10/23 ,   76.83 ,   76.75 ,   77.03 ,   76.54 ,   77.03 ,      12604 ,   1559
23/10/23 ,   76.35 ,   76.48 ,   76.98 ,   76.35 ,   76.71 ,      15314 ,   1878
24/10/23 ,   75.98 ,   76.03 ,   76.98 ,   75.25 ,   76.72 ,      29681 ,   5770
25/10/23 ,   76.43 ,   76.47 ,   76.78 ,   76.01 ,   76.31 ,       4336 ,    345
26/10/23 ,   76.44 ,   76.56 ,   76.71 ,   76.36 ,   76.69 ,      10087 ,   1888
27/10/23 ,   76.34 ,   76.26 ,   76.78 ,   76.09 ,   76.12 ,      20671 ,   1883
30/10/23 ,   76.25 ,   76.43 ,   76.99 ,   76.16 ,   76.34 ,      22503 ,   1619
31/10/23 ,   76.35 ,   76.25 ,   77.08 ,   76.03 ,   76.52 ,      47045 ,   4334
01/11/23 ,   76.65 ,   76.53 ,   76.87 ,   76.41 ,   76.58 ,      14296 ,    445
03/11/23 ,   76.84 ,   76.75 ,   76.99 ,   76.65 ,   76.69 ,       8743 ,    248
06/11/23 ,   76.85 ,   76.92 ,   77.06 ,   76.79 ,   76.98 ,       5302 ,    319
07/11/23 ,   76.88 ,   77.28 ,   77.71 ,   76.86 ,   76.96 ,      29007 ,   3687
08/11/23 ,   77.44 ,   77.56 ,   77.88 ,   77.03 ,   77.63 ,      14563 ,   1336
09/11/23 ,   77.88 ,   77.76 ,   77.89 ,   77.44 ,   77.44 ,      12551 ,    536
10/11/23 ,   77.88 ,   77.73 ,   77.89 ,   77.37 ,   77.88 ,      10658 ,    992
13/11/23 ,   77.89 ,   77.78 ,   77.89 ,   77.37 ,   77.83 ,      18538 ,    504
14/11/23 ,   77.89 ,   77.80 ,   77.89 ,   77.51 ,   77.84 ,       6544 ,    934
16/11/23 ,   77.88 ,   77.88 ,   77.89 ,   77.72 ,   77.88 ,       8758 ,    318
17/11/23 ,   77.88 ,   77.84 ,   77.88 ,   77.67 ,   77.88 ,      11863 ,    883
20/11/23 ,   77.84 ,   77.86 ,   77.89 ,   77.82 ,   77.88 ,       7862 ,    247
21/11/23 ,   78.03 ,   77.94 ,   78.24 ,   77.83 ,   77.89 ,       8467 ,    460
22/11/23 ,   78.57 ,   78.32 ,   78.66 ,   77.94 ,   78.03 ,      14844 ,   1677
23/11/23 ,   78.68 ,   78.47 ,   78.89 ,   78.21 ,   78.58 ,      37061 ,   1630
24/11/23 ,   78.86 ,   78.64 ,   78.99 ,   77.96 ,   78.88 ,      30995 ,   1262
27/11/23 ,   78.23 ,   78.69 ,   78.87 ,   78.23 ,   78.86 ,      11175 ,    614
28/11/23 ,   78.27 ,   78.53 ,   78.85 ,   78.23 ,   78.24 ,       9083 ,    817
29/11/23 ,   78.69 ,   78.86 ,   79.64 ,   78.26 ,   78.26 ,       9993 ,    297
30/11/23 ,   78.88 ,   78.84 ,   79.56 ,   78.67 ,   78.70 ,       7865 ,    443
01/12/23 ,   79.03 ,   79.21 ,   79.69 ,   78.83 ,   78.83 ,      12897 ,   1128
04/12/23 ,   79.32 ,   79.05 ,   79.47 ,   78.72 ,   78.72 ,      13606 ,    652
05/12/23 ,   79.28 ,   79.16 ,   79.43 ,   78.82 ,   79.43 ,      10072 ,   1042
06/12/23 ,   79.35 ,   79.38 ,   79.53 ,   79.28 ,   79.28 ,       5203 ,    260
07/12/23 ,   79.24 ,   79.39 ,   79.57 ,   79.24 ,   79.57 ,       8332 ,   1498
08/12/23 ,   78.72 ,   79.50 ,   80.37 ,   78.72 ,   79.35 ,      41358 ,   2742
11/12/23 ,   78.79 ,   78.80 ,   79.46 ,   78.71 ,   79.46 ,      14490 ,   1762
12/12/23 ,   79.45 ,   79.47 ,   80.21 ,   78.80 ,   79.00 ,      10078 ,   1469
13/12/23 ,   79.49 ,   79.97 ,   80.21 ,   79.10 ,   79.10 ,      15935 ,   4137
14/12/23 ,   80.90 ,   80.58 ,   81.37 ,   79.50 ,   79.50 ,      18666 ,   1472
15/12/23 ,   81.00 ,   81.23 ,   81.69 ,   80.42 ,   81.05 ,      17735 ,    976
18/12/23 ,   81.30 ,   81.24 ,   81.57 ,   80.88 ,   80.88 ,      13367 ,    322
19/12/23 ,   81.56 ,   81.65 ,   81.74 ,   81.31 ,   81.36 ,      15222 ,   2601
20/12/23 ,   81.36 ,   80.91 ,   82.03 ,   78.97 ,   81.74 ,      38946 ,   4134
21/12/23 ,   81.92 ,   82.00 ,   83.80 ,   80.67 ,   81.49 ,      22952 ,   4338
22/12/23 ,   82.05 ,   81.98 ,   82.72 ,   81.48 ,   81.98 ,      18815 ,   2311
26/12/23 ,   81.38 ,   81.33 ,   82.05 ,   80.80 ,   82.05 ,      24928 ,   4331
27/12/23 ,   82.29 ,   81.62 ,   82.29 ,   81.00 ,   81.35 ,      11458 ,   1650
28/12/23 ,   83.62 ,   82.97 ,   83.62 ,   82.00 ,   82.29 ,      17637 ,   3970
02/01/24 ,   84.77 ,   84.79 ,   85.36 ,   83.17 ,   83.17 ,      24798 ,   3534
03/01/24 ,   85.28 ,   84.84 ,   85.28 ,   83.84 ,   85.18 ,      28890 ,   5074
04/01/24 ,   84.08 ,   84.91 ,   85.32 ,   84.07 ,   85.28 ,       8547 ,    447
05/01/24 ,   84.84 ,   84.79 ,   84.84 ,   84.11 ,   84.11 ,       4838 ,    360
08/01/24 ,   84.77 ,   84.97 ,   85.37 ,   84.60 ,   84.84 ,      18555 ,   1929
09/01/24 ,   85.15 ,   84.85 ,   85.58 ,   84.27 ,   84.76 ,      25627 ,   4024
10/01/24 ,   84.97 ,   85.26 ,   85.54 ,   84.85 ,   85.16 ,       9111 ,    316
11/01/24 ,   85.33 ,   85.14 ,   86.18 ,   83.50 ,   84.97 ,      29145 ,   2890
12/01/24 ,   85.82 ,   85.83 ,   86.49 ,   85.22 ,   85.33 ,      23599 ,    890
15/01/24 ,   85.53 ,   85.48 ,   85.82 ,   85.32 ,   85.82 ,       9670 ,   1546
16/01/24 ,   85.60 ,   85.55 ,   86.33 ,   85.24 ,   85.54 ,      17970 ,   1223
17/01/24 ,   85.91 ,   85.97 ,   86.24 ,   85.33 ,   85.60 ,      30151 ,   1166
18/01/24 ,   86.01 ,   85.58 ,   86.01 ,   85.29 ,   85.91 ,      11058 ,    339
19/01/24 ,   85.76 ,   85.71 ,   85.96 ,   85.22 ,   85.22 ,       8831 ,    564
22/01/24 ,   86.02 ,   86.11 ,   86.72 ,   85.62 ,   85.76 ,       7656 ,    760
23/01/24 ,   86.01 ,   86.09 ,   86.69 ,   85.89 ,   86.69 ,       8466 ,    386
24/01/24 ,   85.93 ,   85.96 ,   86.07 ,   85.44 ,   86.07 ,       8891 ,    643
25/01/24 ,   85.52 ,   85.45 ,   85.93 ,   85.22 ,   85.93 ,       6438 ,   2087
26/01/24 ,   84.98 ,   85.72 ,   86.07 ,   84.85 ,   85.52 ,      26924 ,   2205
29/01/24 ,   82.58 ,   83.71 ,   85.99 ,   81.89 ,   85.00 ,      48825 ,   6902
30/01/24 ,   82.40 ,   82.55 ,   83.31 ,   81.96 ,   82.58 ,      15809 ,    881
31/01/24 ,   82.86 ,   82.81 ,   83.31 ,   82.38 ,   83.19 ,      11587 ,    455
01/02/24 ,   83.39 ,   82.98 ,   83.94 ,   81.29 ,   83.40 ,      20334 ,   1432
02/02/24 ,   84.32 ,   83.95 ,   84.47 ,   83.39 ,   83.65 ,       8656 ,    538
05/02/24 ,   85.22 ,   84.99 ,   85.79 ,   84.32 ,   84.33 ,      17483 ,   1046
06/02/24 ,   85.68 ,   85.37 ,   85.69 ,   84.64 ,   84.64 ,      10483 ,    231
07/02/24 ,   86.37 ,   86.14 ,   86.42 ,   85.31 ,   85.68 ,      14749 ,   3734
08/02/24 ,   85.59 ,   85.91 ,   86.42 ,   85.30 ,   86.37 ,      12870 ,   1521
09/02/24 ,   86.94 ,   86.39 ,   87.16 ,   85.59 ,   85.59 ,      20754 ,   1751
14/02/24 ,   86.16 ,   86.25 ,   86.94 ,   85.95 ,   86.94 ,       6629 ,    364
15/02/24 ,   84.39 ,   84.93 ,   86.21 ,   84.17 ,   86.15 ,      28580 ,   4551
16/02/24 ,   84.89 ,   84.82 ,   84.93 ,   84.49 ,   84.49 ,       8140 ,    933
19/02/24 ,   84.23 ,   84.53 ,   85.00 ,   84.18 ,   84.95 ,      11526 ,   1025
20/02/24 ,   85.01 ,   84.28 ,   85.15 ,   83.79 ,   84.61 ,      15903 ,   2459
21/02/24 ,   85.13 ,   85.30 ,   86.04 ,   84.58 ,   84.81 ,      17760 ,   1807
22/02/24 ,   84.78 ,   84.92 ,   86.21 ,   84.63 ,   86.20 ,      10652 ,   3935
23/02/24 ,   84.67 ,   84.59 ,   85.75 ,   84.23 ,   85.24 ,      17913 ,   2977
26/02/24 ,   86.59 ,   85.98 ,   86.94 ,   84.67 ,   84.85 ,      15159 ,    484
27/02/24 ,   86.68 ,   86.48 ,   86.93 ,   85.84 ,   86.63 ,      15798 ,    339
28/02/24 ,   86.38 ,   86.86 ,   87.19 ,   86.11 ,   86.68 ,       8909 ,    330
29/02/24 ,   86.74 ,   86.52 ,   87.02 ,   85.71 ,   86.38 ,      10696 ,   1047
01/03/24 ,   87.48 ,   87.45 ,   87.94 ,   86.87 ,   86.87 ,      19071 ,   1820
04/03/24 ,   88.85 ,   88.42 ,   89.70 ,   87.48 ,   87.48 ,      13102 ,    360
05/03/24 ,   87.59 ,   87.85 ,   89.47 ,   87.59 ,   88.88 ,      16950 ,   1442
06/03/24 ,   86.02 ,   86.88 ,   88.85 ,   85.89 ,   87.59 ,      25798 ,   1706
07/03/24 ,   86.54 ,   86.56 ,   87.02 ,   86.17 ,   86.27 ,      15843 ,   2649
08/03/24 ,   86.45 ,   86.53 ,   87.33 ,   86.02 ,   86.54 ,      18943 ,   3489
11/03/24 ,   87.44 ,   87.40 ,   88.85 ,   86.21 ,   86.45 ,      19737 ,   2940
12/03/24 ,   86.90 ,   87.62 ,   88.56 ,   86.54 ,   88.02 ,      24975 ,   3216
13/03/24 ,   86.17 ,   86.37 ,   87.72 ,   86.01 ,   86.91 ,      19557 ,   3571
14/03/24 ,   86.67 ,   86.37 ,   86.82 ,   86.06 ,   86.06 ,      22878 ,   3213
15/03/24 ,   88.56 ,   87.50 ,   88.56 ,   85.61 ,   86.66 ,      63044 ,   8584
18/03/24 ,   88.52 ,   88.21 ,   88.52 ,   87.59 ,   88.52 ,       9286 ,    524
19/03/24 ,   87.68 ,   88.47 ,   88.87 ,   87.38 ,   88.75 ,      23946 ,   5293
20/03/24 ,   87.42 ,   86.55 ,   87.89 ,   86.17 ,   87.78 ,      29007 ,   4137
21/03/24 ,   86.24 ,   86.37 ,   87.28 ,   86.17 ,   87.28 ,      20671 ,   2826
22/03/24 ,   86.36 ,   86.20 ,   87.01 ,   85.94 ,   87.01 ,      16164 ,   2575
25/03/24 ,   87.69 ,   87.21 ,   87.70 ,   86.37 ,   86.49 ,      43621 ,   6874
26/03/24 ,   88.01 ,   87.83 ,   88.56 ,   86.65 ,   87.34 ,      62753 ,   7606
27/03/24 ,   86.54 ,   87.12 ,   88.38 ,   86.37 ,   88.01 ,      51532 ,   6565
28/03/24 ,   86.77 ,   86.52 ,   87.03 ,   86.22 ,   86.72 ,      29445 ,   6090
01/04/24 ,   87.21 ,   87.02 ,   87.30 ,   86.72 ,   86.84 ,      24194 ,   8341
02/04/24 ,   86.03 ,   86.58 ,   87.81 ,   86.01 ,   87.21 ,      30526 ,   2800
03/04/24 ,   87.08 ,   86.42 ,   87.12 ,   86.00 ,   86.77 ,      31632 ,    532
04/04/24 ,   86.82 ,   86.52 ,   87.07 ,   86.01 ,   86.63 ,      16310 ,    910
05/04/24 ,   87.12 ,   86.99 ,   87.12 ,   86.59 ,   86.82 ,      13079 ,   1456
08/04/24 ,   87.80 ,   87.36 ,   87.81 ,   86.84 ,   87.12 ,      16788 ,    658
09/04/24 ,   88.74 ,   88.46 ,   89.16 ,   87.41 ,   87.77 ,      25106 ,   1637
10/04/24 ,   89.51 ,   88.93 ,   90.09 ,   87.75 ,   88.74 ,      20577 ,    614
11/04/24 ,   89.14 ,   89.19 ,   89.77 ,   88.82 ,   89.51 ,      15139 ,    419
12/04/24 ,   88.21 ,   88.09 ,   89.22 ,   87.76 ,   89.15 ,      26966 ,   2020
15/04/24 ,   88.86 ,   88.63 ,   89.22 ,   87.50 ,   88.21 ,      24045 ,   2334
16/04/24 ,   87.78 ,   87.53 ,   88.83 ,   87.08 ,   88.73 ,      21045 ,   3054
17/04/24 ,   89.28 ,   88.40 ,   89.38 ,   87.36 ,   87.75 ,      31531 ,   5787
18/04/24 ,   87.77 ,   88.27 ,   89.33 ,   87.53 ,   89.33 ,      14188 ,   1425
19/04/24 ,   89.14 ,   88.92 ,   89.37 ,   88.18 ,   88.21 ,      17719 ,   1121
22/04/24 ,   89.42 ,   89.12 ,   89.43 ,   88.45 ,   89.14 ,       9965 ,    606
23/04/24 ,   89.76 ,   89.42 ,   89.78 ,   88.42 ,   89.36 ,      22955 ,    465
24/04/24 ,   89.68 ,   89.61 ,   89.77 ,   88.58 ,   89.70 ,      26530 ,   3031
25/04/24 ,   89.67 ,   89.05 ,   89.67 ,   88.60 ,   89.67 ,      22914 ,   2132
26/04/24 ,   88.90 ,   88.56 ,   89.60 ,   88.11 ,   88.98 ,      19865 ,   1824
29/04/24 ,   89.78 ,   89.53 ,   89.78 ,   88.31 ,   88.90 ,      67571 ,   5342
30/04/24 ,   88.34 ,   88.60 ,   89.60 ,   87.91 ,   89.60 ,      28143 ,   4100
02/05/24 ,   88.66 ,   88.65 ,   89.59 ,   88.34 ,   89.23 ,       9183 ,   1812
03/05/24 ,   89.81 ,   89.11 ,   90.42 ,   88.37 ,   88.87 ,      28033 ,   6081
06/05/24 ,   88.65 ,   88.80 ,   89.87 ,   88.38 ,   89.81 ,      25598 ,   4465
07/05/24 ,   87.55 ,   88.03 ,   89.08 ,   87.52 ,   89.07 ,      37337 ,   8713
08/05/24 ,   86.36 ,   86.76 ,   88.07 ,   86.30 ,   87.75 ,      56850 ,  11256
09/05/24 ,   84.95 ,   85.06 ,   86.81 ,   84.56 ,   86.36 ,      38415 ,  11256
10/05/24 ,   85.64 ,   85.22 ,   86.65 ,   84.69 ,   85.11 ,      40566 ,  10259
13/05/24 ,   86.32 ,   86.45 ,   87.03 ,   85.76 ,   85.99 ,      12509 ,   1096
14/05/24 ,   86.37 ,   86.34 ,   86.37 ,   86.17 ,   86.17 ,      15580 ,    714
15/05/24 ,   86.21 ,   86.22 ,   86.37 ,   85.58 ,   86.36 ,      29994 ,   3450
16/05/24 ,   86.01 ,   85.98 ,   86.36 ,   85.63 ,   86.18 ,      27896 ,   2586
17/05/24 ,   86.07 ,   85.74 ,   86.07 ,   85.54 ,   85.88 ,      24594 ,    977
20/05/24 ,   85.70 ,   85.79 ,   86.28 ,   85.60 ,   86.07 ,      37412 ,   2037
21/05/24 ,   85.63 ,   85.66 ,   85.92 ,   85.62 ,   85.66 ,      19773 ,   1341
22/05/24 ,   85.66 ,   85.71 ,   86.00 ,   85.55 ,   85.69 ,      23901 ,   1493
23/05/24 ,   86.03 ,   85.89 ,   86.32 ,   85.56 ,   85.97 ,      38819 ,   4307
24/05/24 ,   85.64 ,   85.73 ,   86.31 ,   85.64 ,   86.08 ,      22185 ,   2481
27/05/24 ,   85.58 ,   85.60 ,   85.66 ,   85.55 ,   85.65 ,      39632 ,   6881
28/05/24 ,   86.04 ,   85.93 ,   86.44 ,   85.44 ,   85.60 ,      65375 ,   4161
29/05/24 ,   86.63 ,   86.15 ,   86.63 ,   85.67 ,   86.15 ,      12087 ,   2170
31/05/24 ,   87.19 ,   86.45 ,   87.25 ,   86.00 ,   87.18 ,      20054 ,   3129
03/06/24 ,   87.62 ,   87.74 ,   87.99 ,   87.39 ,   87.94 ,       9714 ,   1083
04/06/24 ,   88.18 ,   88.48 ,   90.46 ,   87.61 ,   87.62 ,      17178 ,   1265
05/06/24 ,   87.66 ,   88.13 ,   88.87 ,   87.41 ,   88.19 ,      22404 ,   3404
06/06/24 ,   87.94 ,   87.30 ,   88.37 ,   86.64 ,   87.71 ,      33642 ,   5666
07/06/24 ,   88.08 ,   87.80 ,   88.08 ,   86.83 ,   87.75 ,      17580 ,   7826
10/06/24 ,   87.24 ,   87.04 ,   87.75 ,   86.83 ,   87.36 ,      23932 ,   2558
11/06/24 ,   87.04 ,   87.27 ,   87.52 ,   87.04 ,   87.26 ,      10472 ,    357
12/06/24 ,   87.63 ,   87.40 ,   88.18 ,   86.91 ,   87.40 ,      16465 ,   1358
13/06/24 ,   86.54 ,   86.78 ,   87.78 ,   86.29 ,   87.63 ,      32895 ,   1889
14/06/24 ,   86.84 ,   86.49 ,   86.85 ,   86.25 ,   86.85 ,      16482 ,   2826
17/06/24 ,   86.77 ,   86.61 ,   86.83 ,   86.35 ,   86.83 ,      22248 ,   3212
18/06/24 ,   87.19 ,   87.16 ,   87.52 ,   86.79 ,   86.82 ,      20155 ,   3160
19/06/24 ,   87.75 ,   87.64 ,   88.90 ,   86.79 ,   87.31 ,      26296 ,   2795
20/06/24 ,   88.95 ,   88.66 ,   89.69 ,   87.75 ,   87.75 ,      52198 ,   9854
21/06/24 ,   89.75 ,   89.30 ,   89.76 ,   87.84 ,   89.02 ,      31255 ,   6440
24/06/24 ,   90.34 ,   89.83 ,   90.70 ,   88.26 ,   89.36 ,      27497 ,   2833
25/06/24 ,   89.97 ,   90.03 ,   90.53 ,   89.36 ,   90.53 ,      11708 ,   2110
26/06/24 ,   90.69 ,   90.40 ,   90.97 ,   89.40 ,   89.97 ,      32147 ,   4967
27/06/24 ,   90.25 ,   90.28 ,   90.65 ,   89.93 ,   90.22 ,      12369 ,    598
28/06/24 ,   91.21 ,   91.08 ,   92.00 ,   90.28 ,   90.53 ,      14463 ,   3067
01/07/24 ,   90.84 ,   90.40 ,   91.30 ,   89.05 ,   91.30 ,      11757 ,    967
02/07/24 ,   88.65 ,   88.83 ,   89.77 ,   88.56 ,   89.77 ,      54195 ,   3627
03/07/24 ,   88.78 ,   88.59 ,   89.09 ,   88.24 ,   88.76 ,      28306 ,    830
04/07/24 ,   88.66 ,   88.57 ,   88.85 ,   88.24 ,   88.78 ,      24906 ,   1028
05/07/24 ,   88.86 ,   88.60 ,   88.86 ,   88.31 ,   88.66 ,      18938 ,   1915
08/07/24 ,   89.13 ,   89.12 ,   89.63 ,   88.37 ,   88.85 ,      31082 ,   1743
09/07/24 ,   89.23 ,   89.25 ,   89.40 ,   88.93 ,   89.13 ,      13501 ,   3430
10/07/24 ,   88.47 ,   88.92 ,   89.41 ,   88.47 ,   89.22 ,      25856 ,   4146
11/07/24 ,   88.78 ,   88.66 ,   89.10 ,   88.50 ,   89.04 ,      24495 ,   3388
12/07/24 ,   89.29 ,   88.98 ,   89.29 ,   88.58 ,   88.75 ,      47429 ,   8547
15/07/24 ,   89.29 ,   89.09 ,   89.29 ,   88.96 ,   89.05 ,      29224 ,   4762
16/07/24 ,   89.27 ,   89.10 ,   89.29 ,   88.82 ,   89.23 ,      17287 ,   1134
17/07/24 ,   88.82 ,   88.82 ,   89.27 ,   88.49 ,   89.27 ,      24365 ,    990
18/07/24 ,   88.69 ,   88.71 ,   89.16 ,   88.53 ,   88.95 ,      21790 ,    901
19/07/24 ,   88.93 ,   88.69 ,   88.95 ,   88.45 ,   88.74 ,      15659 ,   1260
22/07/24 ,   89.16 ,   88.87 ,   89.35 ,   88.57 ,   88.95 ,      38769 ,   4836
23/07/24 ,   89.05 ,   89.10 ,   89.27 ,   88.76 ,   88.76 ,      13369 ,    778
24/07/24 ,   89.25 ,   89.19 ,   89.28 ,   88.83 ,   89.25 ,      31936 ,   3578
25/07/24 ,   88.91 ,   88.96 ,   89.24 ,   88.75 ,   89.21 ,      14265 ,    896
26/07/24 ,   88.77 ,   88.90 ,   89.21 ,   88.69 ,   88.95 ,      22869 ,   1804
29/07/24 ,   88.57 ,   88.66 ,   89.21 ,   88.43 ,   89.06 ,      18267 ,   2534
30/07/24 ,   89.12 ,   88.71 ,   89.15 ,   88.40 ,   88.82 ,      21688 ,   1514
31/07/24 ,   89.13 ,   89.06 ,   89.25 ,   88.69 ,   89.11 ,      11276 ,    537
01/08/24 ,   89.46 ,   89.35 ,   89.93 ,   88.74 ,   89.20 ,      16704 ,    672
02/08/24 ,   89.36 ,   89.49 ,   89.91 ,   89.35 ,   89.46 ,       9643 ,    415
05/08/24 ,   88.86 ,   88.97 ,   89.50 ,   88.69 ,   89.36 ,      25874 ,   2021
06/08/24 ,   89.50 ,   89.32 ,   89.50 ,   88.90 ,   88.90 ,      11163 ,    413
07/08/24 ,   89.24 ,   89.47 ,   90.32 ,   88.56 ,   89.50 ,      30454 ,   1666
08/08/24 ,   89.97 ,   89.88 ,   90.24 ,   89.29 ,   89.35 ,      32065 ,   3509
09/08/24 ,   89.80 ,   90.12 ,   90.50 ,   89.59 ,   90.17 ,      23733 ,   4129
12/08/24 ,   89.93 ,   90.16 ,   90.55 ,   89.84 ,   90.33 ,      20453 ,   3984
13/08/24 ,   90.03 ,   89.94 ,   90.45 ,   89.48 ,   89.93 ,      22764 ,   3419
14/08/24 ,   90.65 ,   90.64 ,   91.13 ,   89.87 ,   89.99 ,      30223 ,   6948
15/08/24 ,   90.37 ,   90.69 ,   90.93 ,   90.07 ,   90.23 ,      29688 ,   7067
16/08/24 ,   91.24 ,   91.16 ,   91.43 ,   90.37 ,   90.37 ,      39711 ,   7016
19/08/24 ,   91.02 ,   91.49 ,   91.87 ,   90.99 ,   91.08 ,      25969 ,   5940
20/08/24 ,   91.08 ,   91.36 ,   91.57 ,   91.08 ,   91.31 ,      24334 ,   5952
21/08/24 ,   91.15 ,   91.39 ,   91.95 ,   91.08 ,   91.45 ,      24293 ,   5830
22/08/24 ,   91.02 ,   91.33 ,   91.60 ,   90.99 ,   91.15 ,      18414 ,   2661
23/08/24 ,   91.58 ,   91.46 ,   91.72 ,   90.97 ,   91.15 ,      14849 ,   3953
26/08/24 ,   90.98 ,   90.98 ,   91.49 ,   90.50 ,   91.49 ,      28805 ,   6796
27/08/24 ,   91.28 ,   91.08 ,   91.36 ,   90.71 ,   90.78 ,      14647 ,   1328
28/08/24 ,   91.02 ,   91.10 ,   91.45 ,   90.77 ,   91.41 ,      13964 ,   3968
29/08/24 ,   91.15 ,   91.32 ,   91.57 ,   91.08 ,   91.14 ,      11572 ,   2190
30/08/24 ,   91.58 ,   91.45 ,   91.65 ,   90.99 ,   91.38 ,      23649 ,   6040
02/09/24 ,   91.91 ,   91.86 ,   92.47 ,   90.91 ,   92.47 ,      35117 ,   2896
03/09/24 ,   92.00 ,   91.45 ,   92.06 ,   90.47 ,   91.90 ,      31077 ,   1549
04/09/24 ,   92.64 ,   92.25 ,   93.28 ,   91.57 ,   91.97 ,      51456 ,   4967
05/09/24 ,   90.40 ,   91.15 ,   92.51 ,   90.40 ,   92.51 ,      31112 ,   4309
06/09/24 ,   90.78 ,   90.79 ,   91.30 ,   90.35 ,   90.60 ,      20975 ,   5870
09/09/24 ,   90.44 ,   90.63 ,   91.09 ,   90.40 ,   90.82 ,      12619 ,   3102
10/09/24 ,   89.99 ,   90.32 ,   90.88 ,   89.98 ,   90.88 ,      17397 ,   1336
11/09/24 ,   89.98 ,   90.30 ,   90.77 ,   89.98 ,   90.37 ,      25993 ,   1638
12/09/24 ,   90.18 ,   90.19 ,   90.61 ,   90.04 ,   90.11 ,      16395 ,   2063
13/09/24 ,   90.50 ,   90.20 ,   90.65 ,   89.78 ,   90.28 ,      24831 ,   2491
16/09/24 ,   90.16 ,   90.37 ,   90.51 ,   90.16 ,   90.51 ,      11831 ,   1576
17/09/24 ,   90.40 ,   90.33 ,   90.62 ,   90.16 ,   90.44 ,      17331 ,    770
18/09/24 ,   90.29 ,   90.36 ,   90.65 ,   89.98 ,   90.40 ,      27649 ,   1155
19/09/24 ,   90.49 ,   90.66 ,   90.82 ,   90.29 ,   90.60 ,      17325 ,   2771
20/09/24 ,   90.55 ,   90.41 ,   91.03 ,   89.57 ,   90.58 ,      31331 ,   3903
23/09/24 ,   90.68 ,   90.43 ,   90.76 ,   90.02 ,   90.55 ,      24954 ,   5678
24/09/24 ,   90.82 ,   90.69 ,   90.95 ,   90.48 ,   90.51 ,      13596 ,   2303
25/09/24 ,   90.76 ,   90.85 ,   91.03 ,   90.49 ,   90.82 ,      16226 ,   1550
26/09/24 ,   89.93 ,   90.40 ,   91.30 ,   89.78 ,   91.02 ,      27523 ,   5665
27/09/24 ,   90.47 ,   90.16 ,   90.66 ,   89.80 ,   90.48 ,      20775 ,   2628
30/09/24 ,   90.64 ,   90.53 ,   90.91 ,   90.07 ,   90.63 ,      10946 ,    886
01/10/24 ,   90.16 ,   90.58 ,   91.36 ,   90.08 ,   90.91 ,      21635 ,   5972
02/10/24 ,   90.15 ,   90.42 ,   90.89 ,   90.07 ,   90.49 ,      16971 ,   2068
03/10/24 ,   90.07 ,   90.49 ,   91.01 ,   89.89 ,   90.23 ,      30363 ,   4295
04/10/24 ,   90.05 ,   90.14 ,   90.46 ,   90.04 ,   90.12 ,      10276 ,   1438
07/10/24 ,   89.23 ,   89.16 ,   90.42 ,   88.62 ,   90.22 ,      70642 ,  11208
08/10/24 ,   88.75 ,   89.07 ,   90.05 ,   87.86 ,   89.59 ,      31285 ,   1238
09/10/24 ,   89.21 ,   89.33 ,   89.72 ,   88.66 ,   89.05 ,      37628 ,   6113
10/10/24 ,   88.91 ,   89.30 ,   89.63 ,   88.91 ,   89.21 ,      18907 ,   2200
11/10/24 ,   88.34 ,   88.67 ,   89.41 ,   88.14 ,   88.91 ,      20520 ,   2634
14/10/24 ,   89.23 ,   88.82 ,   89.23 ,   88.32 ,   88.34 ,      16169 ,   1434
15/10/24 ,   89.50 ,   89.79 ,   90.28 ,   88.98 ,   89.13 ,      18611 ,   2368
16/10/24 ,   89.37 ,   89.35 ,   90.03 ,   88.58 ,   89.49 ,      24829 ,   1314
17/10/24 ,   89.76 ,   89.66 ,   90.02 ,   89.37 ,   89.37 ,      19686 ,    523
18/10/24 ,   90.13 ,   89.87 ,   90.17 ,   89.63 ,   89.76 ,      14108 ,    988
21/10/24 ,   89.73 ,   90.11 ,   90.72 ,   89.72 ,   90.06 ,      10917 ,   2289
22/10/24 ,   89.29 ,   89.32 ,   89.87 ,   88.97 ,   89.62 ,      18270 ,   6416
23/10/24 ,   89.84 ,   89.01 ,   90.50 ,   88.32 ,   89.27 ,      48482 ,   3300
24/10/24 ,   89.58 ,   90.17 ,   90.68 ,   89.06 ,   89.72 ,      71153 ,   6973
25/10/24 ,   88.78 ,   88.81 ,   90.25 ,   88.38 ,   89.97 ,      34295 ,   7770
28/10/24 ,   88.35 ,   88.61 ,   89.55 ,   88.23 ,   89.07 ,      20790 ,   2146
29/10/24 ,   87.50 ,   87.90 ,   88.82 ,   87.11 ,   88.75 ,      39023 ,   2464
30/10/24 ,   87.77 ,   87.37 ,   87.83 ,   87.12 ,   87.50 ,      20446 ,   4413
31/10/24 ,   88.04 ,   88.20 ,   88.55 ,   87.77 ,   87.77 ,      23701 ,   2718
01/11/24 ,   87.81 ,   88.22 ,   89.57 ,   87.21 ,   89.09 ,      23640 ,   2640
04/11/24 ,   87.74 ,   88.18 ,   89.08 ,   87.72 ,   87.85 ,      22393 ,   2440
05/11/24 ,   86.12 ,   86.54 ,   87.74 ,   85.91 ,   87.71 ,      42400 ,   5248
06/11/24 ,   85.41 ,   85.62 ,   86.48 ,   85.17 ,   86.12 ,      26478 ,   1969
07/11/24 ,   87.30 ,   86.48 ,   87.79 ,   85.41 ,   85.49 ,      42777 ,   5044
08/11/24 ,   85.57 ,   85.68 ,   87.78 ,   85.28 ,   87.30 ,      54879 ,   4455
11/11/24 ,   85.35 ,   85.57 ,   86.22 ,   85.20 ,   86.00 ,      28685 ,   1355
12/11/24 ,   85.51 ,   86.06 ,   86.61 ,   85.21 ,   85.50 ,      33558 ,   1954
13/11/24 ,   85.36 ,   85.44 ,   86.24 ,   85.08 ,   85.51 ,      24428 ,   1717
14/11/24 ,   85.60 ,   85.70 ,   85.94 ,   85.36 ,   85.36 ,      19081 ,   1096
18/11/24 ,   85.89 ,   85.81 ,   86.18 ,   85.33 ,   85.72 ,      18647 ,   1592
19/11/24 ,   86.32 ,   85.26 ,   86.35 ,   84.80 ,   86.02 ,      49540 ,   5531
21/11/24 ,   85.66 ,   86.13 ,   86.42 ,   85.59 ,   86.20 ,      31724 ,   2554
22/11/24 ,   86.06 ,   85.47 ,   86.49 ,   84.92 ,   86.49 ,      28492 ,   2216
25/11/24 ,   85.99 ,   85.51 ,   86.52 ,   85.15 ,   86.04 ,      37849 ,   6546
26/11/24 ,   85.97 ,   85.82 ,   86.36 ,   85.34 ,   85.94 ,      21533 ,   1447
27/11/24 ,   85.10 ,   85.76 ,   86.37 ,   85.09 ,   86.36 ,      18428 ,   1891
28/11/24 ,   85.33 ,   84.91 ,   85.70 ,   84.32 ,   85.69 ,      33821 ,   3584
29/11/24 ,   84.83 ,   84.98 ,   85.92 ,   84.45 ,   85.07 ,      29814 ,   3932
02/12/24 ,   83.05 ,   83.86 ,   85.73 ,   82.95 ,   85.73 ,      43286 ,   3290
03/12/24 ,   80.63 ,   81.84 ,   83.34 ,   80.39 ,   83.05 ,      35778 ,   4266
04/12/24 ,   78.70 ,   78.89 ,   81.14 ,   77.86 ,   81.08 ,      74314 ,  10617
05/12/24 ,   78.00 ,   78.13 ,   79.96 ,   77.13 ,   78.70 ,      48834 ,   3626
06/12/24 ,   79.73 ,   79.62 ,   80.56 ,   78.00 ,   78.00 ,      55876 ,   5315
09/12/24 ,   77.99 ,   78.69 ,   80.12 ,   77.78 ,   79.54 ,      55763 ,   9191
10/12/24 ,   76.70 ,   77.40 ,   78.68 ,   76.36 ,   77.99 ,      41625 ,   2407
11/12/24 ,   77.96 ,   78.01 ,   79.35 ,   76.55 ,   76.70 ,      45865 ,   6002
12/12/24 ,   76.69 ,   77.42 ,   78.73 ,   76.10 ,   78.26 ,      38734 ,   1910
13/12/24 ,   76.46 ,   75.96 ,   77.79 ,   75.07 ,   76.69 ,      69243 ,   6163
16/12/24 ,   75.75 ,   75.77 ,   77.11 ,   75.25 ,   76.47 ,      46201 ,   1929
17/12/24 ,   75.38 ,   75.61 ,   75.75 ,   75.29 ,   75.67 ,      28098 ,    769
18/12/24 ,   73.93 ,   73.23 ,   75.54 ,   71.00 ,   75.38 ,      66231 ,   3854
19/12/24 ,   73.00 ,   72.92 ,   74.38 ,   71.94 ,   73.93 ,      58266 ,   9869
20/12/24 ,   76.12 ,   74.98 ,   76.68 ,   73.00 ,   73.09 ,      36919 ,   2762
23/12/24 ,   79.40 ,   78.72 ,   79.45 ,   76.18 ,   76.87 ,      35004 ,   1705
26/12/24 ,   79.77 ,   79.73 ,   79.97 ,   78.46 ,   78.46 ,      37592 ,   1398
27/12/24 ,   78.88 ,   79.10 ,   79.90 ,   77.83 ,   79.86 ,      34407 ,   2390
30/12/24 ,   76.46 ,   78.02 ,   79.27 ,   76.42 ,   79.06 ,      42432 ,   3596
02/01/25 ,   79.19 ,   78.36 ,   79.19 ,   76.51 ,   76.90 ,      20513 ,   4456
03/01/25 ,   80.47 ,   80.09 ,   80.75 ,   79.19 ,   79.19 ,      20435 ,    660
06/01/25 ,   82.15 ,   82.00 ,   82.56 ,   80.47 ,   80.53 ,      31266 ,   4763
07/01/25 ,   81.27 ,   82.97 ,   83.91 ,   80.93 ,   82.22 ,      29820 ,   6703
08/01/25 ,   80.53 ,   81.20 ,   82.53 ,   79.35 ,   81.27 ,      16310 ,   1114
09/01/25 ,   79.65 ,   79.49 ,   81.24 ,   78.83 ,   81.24 ,      20068 ,   3094
10/01/25 ,   80.85 ,   80.79 ,   81.92 ,   79.08 ,   79.65 ,      25904 ,   3175
13/01/25 ,   81.78 ,   80.20 ,   81.79 ,   79.39 ,   81.43 ,      35503 ,   2350
14/01/25 ,   79.53 ,   79.81 ,   80.60 ,   79.53 ,   80.60 ,      29615 ,   2047
15/01/25 ,   81.62 ,   80.13 ,   81.63 ,   79.53 ,   79.96 ,      44152 ,   5112
16/01/25 ,   79.67 ,   80.20 ,   81.62 ,   79.53 ,   81.45 ,      26761 ,   2085
17/01/25 ,   78.87 ,   79.30 ,   80.38 ,   78.23 ,   79.67 ,      39855 ,   5591
20/01/25 ,   81.02 ,   80.61 ,   81.41 ,   78.84 ,   78.87 ,      26755 ,   3195
21/01/25 ,   80.78 ,   81.13 ,   82.55 ,   80.10 ,   80.93 ,      33093 ,   5170
22/01/25 ,   78.66 ,   80.08 ,   81.35 ,   78.47 ,   80.65 ,      43986 ,   8140
23/01/25 ,   79.87 ,   79.96 ,   80.72 ,   78.75 ,   78.75 ,      31681 ,   8405
24/01/25 ,   80.60 ,   80.53 ,   81.35 ,   79.41 ,   79.87 ,      26330 ,   3441
27/01/25 ,   80.35 ,   80.33 ,   81.24 ,   79.99 ,   81.24 ,      18433 ,   3469
28/01/25 ,   78.18 ,   79.20 ,   81.52 ,   76.78 ,   80.20 ,      59763 ,   6901
29/01/25 ,   78.10 ,   78.24 ,   80.84 ,   77.85 ,   78.40 ,      36808 ,   8532
30/01/25 ,   78.04 ,   77.33 ,   78.10 ,   76.69 ,   78.10 ,      25228 ,   4492
31/01/25 ,   80.37 ,   78.15 ,   80.37 ,   77.00 ,   78.03 ,      36526 ,   5862
03/02/25 ,   79.38 ,   79.04 ,   80.07 ,   78.25 ,   79.91 ,      18765 ,   2721
04/02/25 ,   76.99 ,   78.33 ,   79.78 ,   76.59 ,   79.38 ,      39377 ,   4443
05/02/25 ,   75.89 ,   75.75 ,   77.43 ,   73.81 ,   76.99 ,      44475 ,   6265
06/02/25 ,   75.88 ,   75.29 ,   76.74 ,   74.74 ,   75.89 ,      34905 ,   4339
07/02/25 ,   75.25 ,   75.44 ,   77.10 ,   74.99 ,   75.88 ,      50428 ,   4812
10/02/25 ,   77.27 ,   76.48 ,   77.58 ,   75.25 ,   75.25 ,      30358 ,   1416
11/02/25 ,   77.14 ,   77.13 ,   78.78 ,   75.87 ,   77.27 ,      28236 ,   1953
12/02/25 ,   76.32 ,   76.45 ,   77.45 ,   75.66 ,   77.13 ,      43644 ,   2620
13/02/25 ,   76.70 ,   76.31 ,   77.47 ,   75.71 ,   76.32 ,      21734 ,   3346
14/02/25 ,   77.81 ,   77.27 ,   78.16 ,   76.67 ,   76.70 ,      21311 ,   2909
17/02/25 ,   79.04 ,   78.11 ,   79.04 ,   77.33 ,   77.81 ,      25402 ,   2385
18/02/25 ,   79.83 ,   79.55 ,   79.98 ,   79.04 ,   79.04 ,      22391 ,   1206
19/02/25 ,   80.06 ,   79.84 ,   80.29 ,   79.50 ,   79.83 ,      16889 ,   2405
20/02/25 ,   79.67 ,   80.28 ,   80.89 ,   79.47 ,   80.48 ,      23795 ,    894
21/02/25 ,   81.60 ,   81.30 ,   82.05 ,   79.79 ,   80.47 ,      24282 ,   5290
24/02/25 ,   82.29 ,   82.56 ,   83.19 ,   81.58 ,   81.58 ,      28607 ,   4962
25/02/25 ,   81.20 ,   82.21 ,   84.24 ,   80.78 ,   82.29 ,      33281 ,  10455
26/02/25 ,   82.34 ,   81.86 ,   82.55 ,   80.91 ,   81.20 ,      21515 ,   4080
27/02/25 ,   81.90 ,   82.19 ,   82.53 ,   81.83 ,   82.33 ,      17862 ,   6477
28/02/25 ,   81.40 ,   82.29 ,   82.99 ,   81.29 ,   82.28 ,      24381 ,   1803
05/03/25 ,   81.67 ,   82.02 ,   82.90 ,   81.33 ,   82.15 ,      10540 ,   1161
06/03/25 ,   82.61 ,   82.53 ,   82.90 ,   81.67 ,   81.67 ,       9180 ,   1247
07/03/25 ,   83.65 ,   82.93 ,   83.83 ,   82.22 ,   82.59 ,      12615 ,   1217
10/03/25 ,   83.03 ,   83.22 ,   83.89 ,   82.88 ,   83.46 ,      10103 ,   2215
11/03/25 ,   83.31 ,   83.46 ,   83.67 ,   83.01 ,   83.15 ,      18501 ,   3594
12/03/25 ,   83.08 ,   83.17 ,   83.31 ,   83.01 ,   83.31 ,       5514 ,    617
13/03/25 ,   83.26 ,   83.15 ,   83.46 ,   82.63 ,   83.11 ,      23064 ,   2230
14/03/25 ,   83.31 ,   83.53 ,   84.80 ,   80.38 ,   83.41 ,      22498 ,   2955
17/03/25 ,   83.45 ,   83.36 ,   83.87 ,   82.94 ,   83.50 ,      19390 ,   1724
18/03/25 ,   83.28 ,   83.01 ,   83.45 ,   82.56 ,   83.45 ,      28711 ,   1293
19/03/25 ,   83.83 ,   83.70 ,   83.98 ,   82.74 ,   82.83 ,      24901 ,   2694
20/03/25 ,   83.26 ,   83.64 ,   84.55 ,   83.07 ,   83.80 ,      37310 ,   8896
21/03/25 ,   83.49 ,   83.83 ,   84.14 ,   83.22 ,   83.26 ,      30492 ,   6338
24/03/25 ,   83.94 ,   84.17 ,   85.15 ,   83.46 ,   83.49 ,      69530 ,  10637
25/03/25 ,   85.66 ,   86.15 ,   86.73 ,   84.09 ,   84.37 ,      41563 ,   5013
26/03/25 ,   86.38 ,   86.66 ,   87.00 ,   86.31 ,   86.61 ,      35008 ,   4888
27/03/25 ,   86.54 ,   86.54 ,   86.97 ,   86.14 ,   86.38 ,      15127 ,   1140
28/03/25 ,   87.28 ,   87.39 ,   87.87 ,   86.47 ,   86.54 ,      20278 ,   1822
31/03/25 ,   87.84 ,   87.53 ,   87.88 ,   86.83 ,   87.27 ,      12479 ,    523
01/04/25 ,   86.36 ,   86.73 ,   88.07 ,   85.95 ,   88.07 ,      22585 ,   2059
02/04/25 ,   85.50 ,   86.25 ,   87.45 ,   85.46 ,   86.37 ,      22033 ,   4429
03/04/25 ,   85.19 ,   85.40 ,   85.64 ,   85.06 ,   85.64 ,      11624 ,    574
04/04/25 ,   84.12 ,   84.74 ,   85.62 ,   83.83 ,   85.44 ,      18270 ,   1472
07/04/25 ,   83.94 ,   84.57 ,   85.41 ,   83.74 ,   84.08 ,      20049 ,   1357
08/04/25 ,   83.85 ,   84.90 ,   85.63 ,   83.85 ,   84.16 ,      15015 ,   2989
09/04/25 ,   85.09 ,   84.63 ,   85.13 ,   83.77 ,   84.20 ,      15131 ,   2556
10/04/25 ,   85.75 ,   85.41 ,   85.82 ,   84.77 ,   85.19 ,       8800 ,   1642
11/04/25 ,   85.68 ,   85.53 ,   86.10 ,   84.83 ,   85.75 ,      15188 ,   1670
14/04/25 ,   85.64 ,   85.42 ,   85.64 ,   84.94 ,   85.64 ,      35762 ,   1962
15/04/25 ,   86.21 ,   85.66 ,   86.31 ,   85.20 ,   85.55 ,      24911 ,   1772
16/04/25 ,   87.40 ,   86.60 ,   87.85 ,   85.58 ,   86.25 ,      23803 ,   2047
17/04/25 ,   87.20 ,   87.13 ,   88.60 ,   86.52 ,   87.83 ,      16597 ,   2562
22/04/25 ,   86.21 ,   87.28 ,   88.08 ,   86.21 ,   87.20 ,      17457 ,   1133
23/04/25 ,   86.11 ,   85.98 ,   86.86 ,   85.26 ,   86.86 ,      25225 ,   1701
24/04/25 ,   86.65 ,   86.24 ,   86.67 ,   86.01 ,   86.10 ,      15056 ,    645
25/04/25 ,   87.09 ,   87.61 ,   89.01 ,   86.28 ,   86.65 ,      30118 ,   2199
28/04/25 ,   87.09 ,   87.24 ,   88.35 ,   86.61 ,   87.51 ,      18231 ,   3166
29/04/25 ,   88.10 ,   88.14 ,   88.55 ,   87.18 ,   87.44 ,      31768 ,   9079
30/04/25 ,   87.84 ,   87.44 ,   88.55 ,   87.15 ,   88.10 ,      25236 ,   2842
02/05/25 ,   87.26 ,   87.13 ,   87.70 ,   86.54 ,   87.40 ,      13459 ,   1408
05/05/25 ,   87.75 ,   87.76 ,   88.34 ,   87.28 ,   87.59 ,      33447 ,   4103
06/05/25 ,   86.46 ,   86.85 ,   87.55 ,   86.40 ,   87.29 ,      16064 ,   1401
07/05/25 ,   88.05 ,   87.44 ,   88.11 ,   86.65 ,   86.65 ,      12389 ,   1385
08/05/25 ,   88.40 ,   88.09 ,   88.65 ,   87.80 ,   88.05 ,      15426 ,   1389
09/05/25 ,   88.74 ,   88.08 ,   88.78 ,   87.33 ,   88.10 ,      19315 ,   4121
12/05/25 ,   87.71 ,   88.01 ,   88.74 ,   86.95 ,   88.73 ,      22475 ,   1018
13/05/25 ,   86.96 ,   87.16 ,   87.95 ,   86.63 ,   87.95 ,      22502 ,   2561
14/05/25 ,   87.44 ,   87.24 ,   87.76 ,   86.72 ,   86.98 ,      21923 ,   5116
15/05/25 ,   89.17 ,   88.56 ,   89.70 ,   87.02 ,   87.44 ,      47326 ,   2958
16/05/25 ,   89.31 ,   89.25 ,   89.77 ,   88.71 ,   88.71 ,      25127 ,    911
19/05/25 ,   89.38 ,   88.77 ,   89.60 ,   88.42 ,   89.60 ,      19020 ,   1158
20/05/25 ,   88.80 ,   88.93 ,   89.38 ,   88.52 ,   89.38 ,      12150 ,    454
21/05/25 ,   88.57 ,   88.85 ,   89.56 ,   88.28 ,   89.21 ,      25071 ,   1162
22/05/25 ,   88.72 ,   88.81 ,   89.60 ,   88.37 ,   88.57 ,      19638 ,    865
23/05/25 ,   89.31 ,   89.34 ,   90.28 ,   88.82 ,   88.98 ,      21406 ,   2095
26/05/25 ,   88.70 ,   88.87 ,   89.40 ,   88.70 ,   89.31 ,      12994 ,   1420
27/05/25 ,   89.41 ,   88.90 ,   89.41 ,   88.70 ,   89.25 ,      23352 ,   3095
28/05/25 ,   87.81 ,   88.37 ,   89.60 ,   87.81 ,   89.42 ,      24594 ,   4840
29/05/25 ,   88.69 ,   88.65 ,   89.07 ,   87.81 ,   88.66 ,      31355 ,   8256
30/05/25 ,   88.14 ,   88.07 ,   89.17 ,   87.85 ,   89.17 ,      25227 ,   5152
02/06/25 ,   88.31 ,   87.64 ,   88.82 ,   86.49 ,   88.82 ,      24166 ,   3039
03/06/25 ,   87.40 ,   87.28 ,   88.31 ,   86.95 ,   88.26 ,      25108 ,   4392
04/06/25 ,   86.53 ,   86.28 ,   88.08 ,   85.67 ,   87.12 ,      41426 ,   5462
05/06/25 ,   86.44 ,   86.43 ,   86.85 ,   86.15 ,   86.85 ,      13199 ,   2115
06/06/25 ,   87.24 ,   86.74 ,   87.56 ,   86.26 ,   86.80 ,      22197 ,   3072
09/06/25 ,   86.85 ,   86.63 ,   87.23 ,   86.26 ,   87.23 ,      25796 ,   6156
10/06/25 ,   86.88 ,   86.72 ,   87.79 ,   86.26 ,   86.85 ,      32988 ,   3237
11/06/25 ,   87.07 ,   87.26 ,   87.80 ,   86.86 ,   87.30 ,      15841 ,   3697
12/06/25 ,   86.24 ,   86.61 ,   87.67 ,   86.04 ,   87.29 ,      19553 ,   1228
13/06/25 ,   86.73 ,   86.69 ,   87.25 ,   86.24 ,   86.80 ,      12140 ,   1169
16/06/25 ,   87.96 ,   87.63 ,   88.36 ,   86.94 ,   87.19 ,      11574 ,   1660
17/06/25 ,   87.86 ,   87.93 ,   88.25 ,   87.73 ,   87.96 ,      10879 ,   2213
18/06/25 ,   88.12 ,   87.73 ,   88.35 ,   87.07 ,   87.91 ,      28579 ,   2418
20/06/25 ,   88.87 ,   88.54 ,   89.06 ,   88.12 ,   88.33 ,      12246 ,    526
23/06/25 ,   88.15 ,   88.62 ,   88.87 ,   88.15 ,   88.87 ,      13057 ,   1316
24/06/25 ,   88.15 ,   88.31 ,   88.80 ,   87.77 ,   87.77 ,      12604 ,    737
25/06/25 ,   86.91 ,   87.53 ,   88.15 ,   86.87 ,   87.96 ,      35534 ,   5698
26/06/25 ,   86.94 ,   87.04 ,   87.51 ,   86.86 ,   87.01 ,      12156 ,   2056
27/06/25 ,   86.91 ,   87.53 ,   88.78 ,   86.87 ,   87.55 ,      33865 ,   3561
30/06/25 ,   88.53 ,   88.21 ,   88.53 ,   86.96 ,   86.96 ,      13313 ,   1555
01/07/25 ,   90.73 ,   90.49 ,   91.59 ,   88.32 ,   89.04 ,      38334 ,   3288
02/07/25 ,   89.31 ,   90.13 ,   91.15 ,   89.31 ,   90.64 ,      17348 ,   2305
03/07/25 ,   90.36 ,   90.13 ,   91.01 ,   89.35 ,   90.20 ,      18326 ,   1214
04/07/25 ,   92.00 ,   90.78 ,   92.25 ,   88.92 ,   90.36 ,      43297 ,   2295
07/07/25 ,   91.77 ,   91.40 ,   92.13 ,   90.65 ,   92.00 ,      29317 ,   1391
08/07/25 ,   91.66 ,   91.71 ,   92.12 ,   90.92 ,   91.77 ,      15643 ,   1077
09/07/25 ,   91.93 ,   91.97 ,   92.12 ,   91.18 ,   91.66 ,       7667 ,   2831
10/07/25 ,   92.12 ,   91.88 ,   92.35 ,   90.92 ,   92.04 ,      40312 ,   3159
11/07/25 ,   91.53 ,   92.21 ,   92.83 ,   91.53 ,   92.12 ,      10919 ,    640
14/07/25 ,   91.53 ,   92.06 ,   92.60 ,   91.53 ,   92.44 ,      13364 ,    593
15/07/25 ,   92.02 ,   91.88 ,   92.60 ,   91.38 ,   92.60 ,      20090 ,   2053
16/07/25 ,   91.32 ,   91.17 ,   92.36 ,   90.42 ,   92.02 ,      14629 ,   1717
17/07/25 ,   91.71 ,   91.53 ,   92.04 ,   91.18 ,   91.32 ,      10534 ,   1033
18/07/25 ,   92.30 ,   92.19 ,   92.78 ,   91.48 ,   92.04 ,      22391 ,   2717
21/07/25 ,   91.93 ,   91.52 ,   92.13 ,   90.80 ,   92.13 ,      17674 ,   4162
22/07/25 ,   90.73 ,   90.92 ,   92.02 ,   90.53 ,   91.93 ,      15479 ,   5046
23/07/25 ,   91.18 ,   91.06 ,   91.65 ,   90.50 ,   90.51 ,      10831 ,    417
24/07/25 ,   90.90 ,   91.06 ,   91.18 ,   90.75 ,   91.18 ,       6183 ,    602
25/07/25 ,   89.27 ,   89.56 ,   91.37 ,   88.97 ,   90.90 ,      34308 ,   3864
28/07/25 ,   89.39 ,   88.79 ,   90.25 ,   87.59 ,   89.47 ,      25759 ,   1992
29/07/25 ,   89.47 ,   89.15 ,   89.60 ,   88.87 ,   89.47 ,      12905 ,   2388
30/07/25 ,   89.10 ,   89.26 ,   89.69 ,   88.90 ,   89.47 ,      11693 ,    397
31/07/25 ,   90.90 ,   90.00 ,   90.90 ,   89.27 ,   89.66 ,       9539 ,    632
01/08/25 ,   89.46 ,   89.57 ,   91.80 ,   88.00 ,   91.33 ,      33547 ,   3293
04/08/25 ,   89.34 ,   89.00 ,   89.45 ,   88.46 ,   89.45 ,      20867 ,    919
05/08/25 ,   87.95 ,   88.20 ,   89.34 ,   87.42 ,   89.34 ,      28264 ,   2632
06/08/25 ,   86.52 ,   86.90 ,   88.26 ,   86.34 ,   87.94 ,      29720 ,   2554
07/08/25 ,   85.53 ,   85.90 ,   87.42 ,   85.42 ,   86.61 ,      40496 ,   6668
08/08/25 ,   87.42 ,   86.62 ,   87.42 ,   85.88 ,   85.88 ,      11607 ,    809
11/08/25 ,   87.80 ,   87.54 ,   87.98 ,   87.24 ,   87.75 ,      17288 ,    810
12/08/25 ,   88.11 ,   88.01 ,   88.80 ,   87.12 ,   87.77 ,      35134 ,   6081
13/08/25 ,   87.71 ,   88.10 ,   89.15 ,   87.48 ,   88.13 ,      12455 ,    473
14/08/25 ,   87.65 ,   87.59 ,   87.96 ,   87.09 ,   87.96 ,       8955 ,    771
15/08/25 ,   86.66 ,   87.05 ,   87.96 ,   86.28 ,   87.96 ,      31218 ,   1375
18/08/25 ,   87.84 ,   87.38 ,   87.91 ,   86.66 ,   86.66 ,      10715 ,    779
19/08/25 ,   87.14 ,   87.09 ,   87.94 ,   86.72 ,   87.84 ,      29097 ,   3674
20/08/25 ,   87.81 ,   87.27 ,   87.81 ,   86.97 ,   87.14 ,       9051 ,    907
21/08/25 ,   88.70 ,   88.12 ,   89.09 ,   87.12 ,   87.81 ,      21336 ,   2100
22/08/25 ,   88.00 ,   87.67 ,   88.71 ,   87.09 ,   88.71 ,      31104 ,   4228
25/08/25 ,   87.50 ,   88.06 ,   88.69 ,   87.45 ,   87.93 ,      15065 ,   1778
26/08/25 ,   88.29 ,   87.96 ,   88.54 ,   87.38 ,   87.51 ,      26930 ,   1922
27/08/25 ,   89.43 ,   88.33 ,   89.49 ,   87.19 ,   87.89 ,      19630 ,   1347
28/08/25 ,   91.11 ,   90.22 ,   91.18 ,   88.76 ,   89.43 ,      19541 ,    785
29/08/25 ,   92.06 ,   91.56 ,   92.18 ,   90.55 ,   91.21 ,      37127 ,   1489
01/09/25 ,   90.09 ,   90.26 ,   91.88 ,   89.50 ,   91.88 ,      42447 ,   5562
02/09/25 ,   89.04 ,   89.88 ,   91.12 ,   88.30 ,   90.37 ,      63479 ,   6837
03/09/25 ,   89.47 ,   89.26 ,   89.78 ,   88.81 ,   89.20 ,      20298 ,    673
04/09/25 ,   90.00 ,   89.75 ,   90.15 ,   89.28 ,   89.78 ,      10906 ,    444
05/09/25 ,   89.42 ,   89.88 ,   91.08 ,   89.02 ,   91.00 ,      17358 ,   1062
08/09/25 ,   88.84 ,   88.90 ,   89.78 ,   88.41 ,   89.57 ,      26482 ,   3686
09/09/25 ,   89.33 ,   89.05 ,   89.42 ,   88.29 ,   88.85 ,      20670 ,   1293
10/09/25 ,   88.76 ,   89.09 ,   89.49 ,   88.75 ,   89.33 ,      18942 ,    821
11/09/25 ,   89.62 ,   89.31 ,   89.78 ,   89.04 ,   89.14 ,      12837 ,    560
12/09/25 ,   89.04 ,   88.94 ,   90.08 ,   88.75 ,   89.80 ,      24817 ,   4515
15/09/25 ,   90.03 ,   89.80 ,   90.54 ,   89.21 ,   89.63 ,      14396 ,   1059
16/09/25 ,   90.58 ,   90.01 ,   90.61 ,   89.59 ,   89.72 ,      17002 ,    686
17/09/25 ,   92.06 ,   91.42 ,   92.09 ,   90.48 ,   90.48 ,      18160 ,   1476
18/09/25 ,   92.95 ,   92.80 ,   93.59 ,   91.71 ,   92.06 ,      37306 ,   5550
19/09/25 ,   94.83 ,   94.45 ,   95.34 ,   91.61 ,   92.89 ,      55662 ,   7936
22/09/25 ,   94.22 ,   93.92 ,   94.82 ,   93.28 ,   94.82 ,      22678 ,   1447
23/09/25 ,   93.97 ,   94.25 ,   94.76 ,   93.71 ,   94.22 ,      10969 ,   2547
24/09/25 ,   93.07 ,   93.26 ,   93.97 ,   92.73 ,   93.13 ,      33763 ,   4108
25/09/25 ,   93.30 ,   93.11 ,   93.67 ,   92.65 ,   93.67 ,      15208 ,    598
26/09/25 ,   93.68 ,   93.69 ,   94.29 ,   92.78 ,   93.30 ,      19337 ,   2000
29/09/25 ,   94.28 ,   93.95 ,   94.46 ,   93.60 ,   93.69 ,      17021 ,   1124
30/09/25 ,   92.98 ,   93.34 ,   94.74 ,   92.82 ,   94.28 ,      26793 ,   2622
01/10/25 ,   92.27 ,   92.52 ,   93.56 ,   92.20 ,   93.56 ,      18111 ,    926
02/10/25 ,   91.71 ,   91.66 ,   92.76 ,   90.54 ,   92.47 ,      22198 ,   1698
03/10/25 ,   91.93 ,   92.25 ,   92.82 ,   90.84 ,   91.46 ,      12470 ,   2235
06/10/25 ,   92.83 ,   92.27 ,   92.83 ,   91.93 ,   92.04 ,      16231 ,   1415
07/10/25 ,   91.93 ,   92.52 ,   92.83 ,   91.93 ,   92.83 ,       9385 ,   2023
08/10/25 ,   91.37 ,   91.83 ,   92.82 ,   91.31 ,   92.82 ,      20076 ,   2761
09/10/25 ,   90.78 ,   91.02 ,   91.75 ,   90.60 ,   91.37 ,      21404 ,   1545
10/10/25 ,   89.89 ,   90.45 ,   91.52 ,   89.79 ,   91.52 ,      19545 ,   1351
13/10/25 ,   89.78 ,   89.92 ,   90.65 ,   89.57 ,   90.01 ,      19536 ,   1400
14/10/25 ,   92.04 ,   91.98 ,   93.55 ,   90.22 ,   90.50 ,      33862 ,   4253
15/10/25 ,   93.91 ,   94.09 ,   96.30 ,   91.64 ,   91.64 ,      32692 ,   3239
16/10/25 ,   92.41 ,   93.32 ,   94.23 ,   92.41 ,   93.90 ,      19872 ,   1382
17/10/25 ,   92.18 ,   93.21 ,   93.98 ,   92.18 ,   92.41 ,      25266 ,   2380
20/10/25 ,   92.31 ,   92.49 ,   93.21 ,   92.14 ,   92.98 ,      12579 ,    903
21/10/25 ,   93.16 ,   93.39 ,   95.09 ,   91.70 ,   92.30 ,      45236 ,   1834
22/10/25 ,   92.18 ,   92.62 ,   94.16 ,   92.18 ,   94.09 ,      12680 ,   1259
23/10/25 ,   90.68 ,   90.93 ,   93.52 ,   89.86 ,   92.18 ,      36745 ,   4556
24/10/25 ,   89.91 ,   89.56 ,   91.36 ,   89.07 ,   90.72 ,      77672 ,   7069
27/10/25 ,   90.10 ,   90.10 ,   90.87 ,   89.27 ,   89.91 ,      33706 ,   2619
28/10/25 ,   91.79 ,   91.14 ,   92.40 ,   90.01 ,   90.41 ,      36829 ,   1820
29/10/25 ,   91.83 ,   91.39 ,   92.05 ,   90.78 ,   91.36 ,      16218 ,   1586
30/10/25 ,   91.06 ,   90.95 ,   91.77 ,   90.50 ,   91.02 ,      14750 ,   1339
31/10/25 ,   91.29 ,   91.16 ,   91.51 ,   90.99 ,   91.14 ,       7603 ,    625
03/11/25 ,   90.59 ,   90.41 ,   91.50 ,   89.68 ,   91.11 ,      19578 ,   1190
04/11/25 ,   89.73 ,   90.13 ,   90.87 ,   89.70 ,   90.87 ,      16702 ,   1857
05/11/25 ,   90.47 ,   90.22 ,   90.81 ,   89.73 ,   89.73 ,      13709 ,    753
06/11/25 ,   90.54 ,   90.47 ,   91.02 ,   89.62 ,   90.47 ,      32895 ,   3602
07/11/25 ,   91.15 ,   91.01 ,   91.41 ,   90.54 ,   90.54 ,      12882 ,   1740
10/11/25 ,   90.54 ,   90.76 ,   91.38 ,   90.54 ,   91.15 ,      12506 ,    584
11/11/25 ,   89.34 ,   90.12 ,   90.83 ,   89.29 ,   90.57 ,      46813 ,   2901
12/11/25 ,   89.39 ,   88.95 ,   90.03 ,   88.42 ,   89.74 ,      46310 ,   3400
13/11/25 ,   88.59 ,   89.09 ,   89.81 ,   88.49 ,   89.65 ,      21575 ,    833
14/11/25 ,   89.26 ,   89.19 ,   89.61 ,   88.72 ,   88.87 ,      15179 ,   1740
17/11/25 ,   89.62 ,   89.59 ,   89.89 ,   89.37 ,   89.89 ,       9295 ,    507
18/11/25 ,   89.39 ,   89.30 ,   89.63 ,   88.99 ,   89.62 ,      16687 ,    700
19/11/25 ,   88.97 ,   88.79 ,   89.38 ,   88.56 ,   88.56 ,      21939 ,    946
21/11/25 ,   88.74 ,   89.20 ,   89.61 ,   88.73 ,   89.61 ,      16766 ,   3172
24/11/25 ,   87.45 ,   88.33 ,   89.35 ,   87.45 ,   88.74 ,      33638 ,   4736
25/11/25 ,   88.09 ,   88.21 ,   88.45 ,   87.79 ,   87.79 ,      22290 ,   3034
26/11/25 ,   89.14 ,   89.05 ,   89.38 ,   88.14 ,   88.14 ,      48118 ,   4356
27/11/25 ,   89.38 ,   89.26 ,   89.85 ,   88.88 ,   89.48 ,      15875 ,   1503
28/11/25 ,   90.38 ,   90.13 ,   90.75 ,   89.09 ,   89.38 ,      20426 ,   2306
01/12/25 ,   90.22 ,   89.49 ,   90.28 ,   88.86 ,   90.28 ,      45286 ,   3839
02/12/25 ,   90.64 ,   90.45 ,   90.67 ,   89.89 ,   90.22 ,       7795 ,    693
03/12/25 ,   91.35 ,   91.21 ,   91.65 ,   90.64 ,   90.64 ,      14870 ,   1921
04/12/25 ,   91.60 ,   91.30 ,   91.74 ,   90.72 ,   91.15 ,      22886 ,   2230
05/12/25 ,   91.11 ,   91.52 ,   91.84 ,   91.11 ,   91.55 ,      14594 ,   1563
08/12/25 ,   91.64 ,   91.15 ,   91.67 ,   90.68 ,   91.39 ,      16636 ,   2130
09/12/25 ,   92.18 ,   91.51 ,   92.18 ,   90.73 ,   91.52 ,      16303 ,   2505
10/12/25 ,   91.10 ,   91.35 ,   92.22 ,   90.95 ,   92.18 ,      16793 ,   3097
11/12/25 ,   91.49 ,   90.91 ,   91.82 ,   90.53 ,   91.53 ,      28455 ,   2860
12/12/25 ,   91.15 ,   91.56 ,   92.03 ,   91.07 ,   91.38 ,      13764 ,   1748
15/12/25 ,   92.40 ,   91.81 ,   92.62 ,   91.31 ,   91.84 ,      18950 ,   4813
16/12/25 ,   92.88 ,   92.41 ,   92.88 ,   91.84 ,   92.88 ,      23796 ,   1751
17/12/25 ,   92.77 ,   92.56 ,   92.94 ,   92.18 ,   92.63 ,      11434 ,   1077
18/12/25 ,   92.81 ,   92.68 ,   93.01 ,   92.37 ,   92.38 ,      13643 ,   1536
19/12/25 ,   94.43 ,   93.50 ,   94.43 ,   92.62 ,   92.81 ,      18094 ,   2872
22/12/25 ,   95.46 ,   95.17 ,   95.54 ,   93.94 ,   93.94 ,      32903 ,   4510
23/12/25 ,   96.96 ,   96.50 ,   97.21 ,   95.46 ,   95.46 ,      28821 ,   3133
26/12/25 ,   97.01 ,   97.09 ,   97.39 ,   96.60 ,   96.96 ,      28229 ,   1831
29/12/25 ,   97.18 ,   96.93 ,   97.39 ,   96.41 ,   97.02 ,      16773 ,   4343
30/12/25 ,   97.39 ,   97.20 ,   97.39 ,   96.80 ,   97.18 ,      12058 ,    575
02/01/26 ,   95.84 ,   96.04 ,   97.61 ,   95.11 ,   97.51 ,      21242 ,   2798
05/01/26 ,   96.37 ,   96.57 ,   97.16 ,   96.23 ,   96.81 ,      18630 ,   3015
06/01/26 ,   97.35 ,   96.69 ,   97.35 ,   96.37 ,   96.71 ,      17307 ,   3315
07/01/26 ,   97.32 ,   96.82 ,   97.55 ,   96.27 ,   97.10 ,      14742 ,   1753
08/01/26 ,   97.65 ,   96.95 ,   97.85 ,   96.45 ,   97.35 ,      13678 ,   4002
09/01/26 ,   96.49 ,   96.84 ,   97.52 ,   96.49 ,   97.46 ,      18081 ,   2550
12/01/26 ,   97.02 ,   97.08 ,   97.41 ,   96.50 ,   96.50 ,      20790 ,   6051
13/01/26 ,   97.37 ,   97.24 ,   97.55 ,   96.43 ,   96.43 ,      14529 ,   1953
14/01/26 ,   98.53 ,   98.08 ,   98.53 ,   97.21 ,   97.37 ,      23030 ,   1314
15/01/26 ,   97.17 ,   97.66 ,   98.53 ,   97.17 ,   98.53 ,      29238 ,   3907
16/01/26 ,   98.27 ,   98.02 ,   98.33 ,   97.32 ,   97.81 ,      18626 ,   1605
19/01/26 ,   97.35 ,   97.48 ,   98.27 ,   97.07 ,   98.25 ,      20567 ,   1828
20/01/26 ,   98.16 ,   97.92 ,   98.33 ,   97.35 ,   97.35 ,      14813 ,    940
21/01/26 ,   97.68 ,   97.81 ,   98.27 ,   97.56 ,   98.09 ,      10717 ,    488
22/01/26 ,   98.58 ,   98.30 ,   98.58 ,   97.55 ,   97.55 ,      11905 ,   1552
23/01/26 ,   98.48 ,   98.11 ,   98.82 ,   97.86 ,   98.76 ,      24507 ,   4706
26/01/26 ,   98.97 ,   98.72 ,   99.03 ,   97.84 ,   98.68 ,      23776 ,   6934
27/01/26 ,   98.34 ,   98.87 ,   99.31 ,   98.33 ,   98.82 ,      16575 ,   3696
28/01/26 ,   98.86 ,   99.20 ,   99.79 ,   98.43 ,   98.43 ,      31801 ,   2418
29/01/26 ,   99.71 ,   98.70 ,   99.71 ,   98.43 ,   98.93 ,      19869 ,   3653
30/01/26 ,  100.05 ,   99.72 ,  100.28 ,   99.15 ,   99.70 ,      16967 ,   1327
02/02/26 ,   98.10 ,   98.55 ,   99.45 ,   97.73 ,   98.44 ,      32179 ,   2229
03/02/26 ,   99.51 ,   99.18 ,  100.35 ,   97.84 ,   98.10 ,      21365 ,   1215
04/02/26 ,   99.86 ,   99.58 ,   99.86 ,   99.09 ,   99.51 ,      20385 ,   3367
05/02/26 ,  100.56 ,  100.24 ,  100.87 ,   99.18 ,   99.18 ,      25233 ,   1286
06/02/26 ,   99.97 ,  101.06 ,  101.56 ,   99.30 ,  100.67 ,      50431 ,   4020
09/02/26 ,  100.67 ,  100.57 ,  101.42 ,   99.97 ,  100.97 ,      21843 ,   2164
10/02/26 ,   98.83 ,  100.05 ,  100.76 ,   98.70 ,  100.67 ,      31644 ,   6422
11/02/26 ,  101.54 ,  100.77 ,  101.79 ,   98.74 ,   99.69 ,      68054 ,   6270
12/02/26 ,  101.19 ,  101.54 ,  101.93 ,  101.16 ,  101.54 ,      14465 ,   1672
13/02/26 ,  101.94 ,  101.59 ,  102.15 ,  101.19 ,  101.19 ,      25124 ,   4214
18/02/26 ,  101.62 ,  101.85 ,  102.12 ,  101.43 ,  101.94 ,       7140 ,    345
19/02/26 ,  101.16 ,  101.21 ,  101.89 ,  101.16 ,  101.76 ,      42725 ,   2402
20/02/26 ,  102.95 ,  102.05 ,  103.31 ,  101.17 ,  101.63 ,      33430 ,   4197
23/02/26 ,  102.90 ,  102.50 ,  102.94 ,  101.77 ,  102.60 ,      23310 ,   4301
24/02/26 ,  102.00 ,  102.14 ,  102.94 ,  101.67 ,  102.90 ,      33365 ,   8535
25/02/26 ,  100.46 ,  100.71 ,  102.30 ,   99.33 ,  102.00 ,      37863 ,   6080
26/02/26 ,  101.16 ,  100.43 ,  101.16 ,   99.84 ,  100.46 ,      27841 ,   1258
27/02/26 ,  101.46 ,  101.54 ,  102.65 ,  100.99 ,  101.16 ,      47353 ,   6997
02/03/26 ,  100.15 ,  101.08 ,  102.28 ,  100.15 ,  101.46 ,      24877 ,   2404
03/03/26 ,  101.04 ,  100.37 ,  101.25 ,   99.85 ,  100.61 ,      29834 ,   3742
04/03/26 ,  100.02 ,  100.84 ,  101.98 ,  100.00 ,  100.97 ,      25071 ,   2802
05/03/26 ,   99.17 ,   99.79 ,  100.43 ,   99.00 ,  100.43 ,      35034 ,   3613
06/03/26 ,  100.20 ,   99.51 ,  100.27 ,   98.50 ,   99.20 ,      24419 ,   2028