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

16/11/18 ,   52.19 ,   52.19 ,   52.19 ,   52.19 ,   52.19 ,      89591 ,   2313
19/11/18 ,   52.19 ,   52.18 ,   52.19 ,   52.01 ,   52.19 ,       6311 ,    186
21/11/18 ,   54.86 ,   52.30 ,   54.86 ,   52.19 ,   52.19 ,       4195 ,     13
22/11/18 ,   57.43 ,   54.87 ,   57.43 ,   54.85 ,   54.85 ,        195 ,      3
23/11/18 ,   61.04 ,   60.59 ,   61.04 ,   60.56 ,   60.56 ,        248 ,      6
29/11/18 ,   55.31 ,   55.31 ,   55.33 ,   55.31 ,   55.32 ,        530 ,     16
30/11/18 ,   55.31 ,   55.31 ,   55.31 ,   55.31 ,   55.31 ,         32 ,      1
03/12/18 ,   53.28 ,   53.28 ,   53.28 ,   53.28 ,   53.28 ,        191 ,      2
04/12/18 ,   54.31 ,   53.39 ,   54.31 ,   53.28 ,   53.28 ,         59 ,      3
07/12/18 ,   53.28 ,   53.28 ,   53.28 ,   53.28 ,   53.28 ,         51 ,      4
10/12/18 ,   52.76 ,   52.86 ,   53.28 ,   52.76 ,   53.28 ,        191 ,      5
12/12/18 ,   52.77 ,   52.77 ,   52.77 ,   52.77 ,   52.77 ,         95 ,      1
13/12/18 ,   52.77 ,   52.77 ,   52.79 ,   52.77 ,   52.79 ,        966 ,     10
14/12/18 ,   52.77 ,   52.77 ,   52.77 ,   52.77 ,   52.77 ,        122 ,     10
17/12/18 ,   52.22 ,   52.22 ,   52.22 ,   52.22 ,   52.22 ,        444 ,      4
18/12/18 ,   52.32 ,   52.30 ,   52.32 ,   52.30 ,   52.30 ,         21 ,      3
19/12/18 ,   52.77 ,   52.27 ,   52.77 ,   52.19 ,   52.77 ,        923 ,     13
20/12/18 ,   54.86 ,   53.61 ,   54.86 ,   52.20 ,   52.77 ,        202 ,      7
08/01/19 ,   52.90 ,   54.41 ,   54.97 ,   52.90 ,   54.97 ,        116 ,      5
10/01/19 ,   54.44 ,   54.44 ,   54.44 ,   54.44 ,   54.44 ,         34 ,      3
11/01/19 ,   54.44 ,   54.44 ,   54.44 ,   54.44 ,   54.44 ,         34 ,      3
14/01/19 ,   55.45 ,   55.45 ,   55.45 ,   55.45 ,   55.45 ,          5 ,      1
15/01/19 ,   53.15 ,   53.15 ,   53.15 ,   53.15 ,   53.15 ,        299 ,      6
16/01/19 ,   56.51 ,   56.51 ,   56.51 ,   56.51 ,   56.51 ,         38 ,      2
18/01/19 ,   56.51 ,   56.56 ,   57.03 ,   56.51 ,   57.03 ,         20 ,      2
23/01/19 ,   54.97 ,   55.54 ,   57.57 ,   54.96 ,   56.56 ,        575 ,     19
24/01/19 ,   54.97 ,   54.95 ,   54.97 ,   53.50 ,   54.97 ,        198 ,     11
28/01/19 ,   54.97 ,   54.97 ,   54.97 ,   54.97 ,   54.97 ,          1 ,      1
29/01/19 ,   54.97 ,   54.96 ,   54.97 ,   54.96 ,   54.97 ,         11 ,      4
30/01/19 ,   54.97 ,   53.75 ,   54.97 ,   53.75 ,   53.95 ,       3511 ,     33
31/01/19 ,   54.97 ,   54.06 ,   54.97 ,   53.70 ,   53.70 ,       1771 ,     17
01/02/19 ,   55.19 ,   54.06 ,   55.19 ,   53.16 ,   55.19 ,         26 ,      5
04/02/19 ,   55.19 ,   54.20 ,   55.19 ,   53.77 ,   53.77 ,         18 ,      4
05/02/19 ,   54.45 ,   55.18 ,   55.19 ,   54.45 ,   55.19 ,       1299 ,      4
07/02/19 ,   55.19 ,   55.19 ,   55.19 ,   55.19 ,   55.19 ,         28 ,      1
11/02/19 ,   56.82 ,   56.82 ,   56.82 ,   56.82 ,   56.82 ,         18 ,      2
12/02/19 ,   55.19 ,   54.39 ,   55.19 ,   54.32 ,   54.75 ,       2335 ,     19
13/02/19 ,   55.76 ,   55.38 ,   55.76 ,   54.33 ,   54.33 ,          7 ,      3
14/02/19 ,   55.76 ,   55.75 ,   55.76 ,   55.72 ,   55.76 ,       9066 ,     21
15/02/19 ,   55.76 ,   55.73 ,   56.81 ,   55.72 ,   55.72 ,       3250 ,      7
18/02/19 ,   56.75 ,   56.43 ,   56.82 ,   55.76 ,   55.76 ,         24 ,      7
19/02/19 ,   56.75 ,   56.71 ,   56.75 ,   55.83 ,   55.83 ,        296 ,      5
20/02/19 ,   56.28 ,   56.73 ,   56.75 ,   56.28 ,   56.75 ,       1671 ,     21
21/02/19 ,   55.76 ,   55.62 ,   56.28 ,   55.54 ,   56.28 ,       9590 ,     20
22/02/19 ,   55.54 ,   55.54 ,   55.54 ,   55.54 ,   55.54 ,       9119 ,      5
25/02/19 ,   55.00 ,   55.00 ,   55.54 ,   55.00 ,   55.54 ,       1745 ,      8
26/02/19 ,   55.00 ,   55.01 ,   55.20 ,   55.00 ,   55.20 ,        193 ,      6
27/02/19 ,   56.28 ,   56.28 ,   56.28 ,   56.28 ,   56.28 ,        950 ,     52
28/02/19 ,   56.28 ,   56.28 ,   56.28 ,   56.28 ,   56.28 ,        408 ,     26
01/03/19 ,   58.04 ,   57.28 ,   58.04 ,   52.80 ,   56.38 ,         94 ,      4
06/03/19 ,   57.53 ,   57.53 ,   57.53 ,   57.53 ,   57.53 ,         37 ,      1
07/03/19 ,   57.53 ,   57.52 ,   57.53 ,   57.49 ,   57.49 ,        521 ,      3
11/03/19 ,   53.32 ,   53.62 ,   56.99 ,   53.09 ,   56.99 ,       3872 ,     33
12/03/19 ,   54.09 ,   54.70 ,   56.96 ,   53.32 ,   53.32 ,        191 ,     15
13/03/19 ,   54.30 ,   54.30 ,   54.30 ,   54.30 ,   54.30 ,         34 ,      1
14/03/19 ,   55.12 ,   55.12 ,   55.12 ,   55.12 ,   55.12 ,         18 ,      2
18/03/19 ,   55.96 ,   55.96 ,   55.96 ,   55.96 ,   55.96 ,         32 ,      1
19/03/19 ,   55.38 ,   55.38 ,   55.96 ,   55.38 ,   55.96 ,        394 ,      8
20/03/19 ,   55.97 ,   55.38 ,   55.97 ,   55.38 ,   55.38 ,        525 ,      3
21/03/19 ,   57.49 ,   57.49 ,   57.49 ,   57.49 ,   57.49 ,          7 ,      2
22/03/19 ,   56.99 ,   57.22 ,   57.39 ,   56.99 ,   57.39 ,          3 ,      2
25/03/19 ,   56.99 ,   56.99 ,   56.99 ,   56.99 ,   56.99 ,          5 ,      1
26/03/19 ,   56.43 ,   56.65 ,   56.94 ,   56.43 ,   56.94 ,          7 ,      3
28/03/19 ,   55.96 ,   55.96 ,   55.96 ,   55.96 ,   55.96 ,        577 ,      4
29/03/19 ,   56.94 ,   56.90 ,   56.94 ,   55.96 ,   56.94 ,        562 ,     11
01/04/19 ,   58.07 ,   57.55 ,   58.07 ,   57.55 ,   57.55 ,        868 ,      7
02/04/19 ,   57.09 ,   57.31 ,   58.07 ,   57.09 ,   58.07 ,        307 ,      8
03/04/19 ,   57.24 ,   57.24 ,   57.24 ,   57.24 ,   57.24 ,         33 ,      2
04/04/19 ,   57.24 ,   57.24 ,   57.24 ,   57.24 ,   57.24 ,        105 ,      4
05/04/19 ,   57.01 ,   57.07 ,   57.24 ,   57.01 ,   57.24 ,        375 ,      8
08/04/19 ,   57.01 ,   56.40 ,   57.01 ,   55.96 ,   57.00 ,         86 ,      9
09/04/19 ,   57.01 ,   56.99 ,   57.01 ,   56.44 ,   57.00 ,        381 ,      9
10/04/19 ,   57.22 ,   56.91 ,   57.24 ,   56.44 ,   57.00 ,       3357 ,     32
11/04/19 ,   57.22 ,   57.08 ,   57.22 ,   57.01 ,   57.22 ,         48 ,      6
12/04/19 ,   57.22 ,   57.19 ,   57.22 ,   57.01 ,   57.01 ,         44 ,      4
15/04/19 ,   57.21 ,   56.40 ,   57.21 ,   55.96 ,   55.97 ,        634 ,     14
16/04/19 ,   57.21 ,   57.21 ,   57.21 ,   56.70 ,   57.21 ,        832 ,     14
17/04/19 ,   57.21 ,   57.21 ,   57.21 ,   57.14 ,   57.21 ,       1069 ,     12
18/04/19 ,   58.52 ,   57.25 ,   58.52 ,   57.21 ,   57.21 ,        808 ,      9
22/04/19 ,   59.16 ,   59.01 ,   59.16 ,   58.52 ,   58.52 ,        210 ,     14
23/04/19 ,   59.65 ,   59.77 ,   60.19 ,   59.65 ,   60.18 ,        626 ,     16
24/04/19 ,   60.09 ,   60.09 ,   60.19 ,   59.65 ,   60.19 ,        127 ,      7
25/04/19 ,   60.74 ,   60.68 ,   60.74 ,   59.65 ,   59.65 ,        142 ,     12
26/04/19 ,   60.44 ,   60.48 ,   61.25 ,   60.19 ,   61.25 ,        170 ,     12
29/04/19 ,   60.75 ,   60.75 ,   60.75 ,   60.75 ,   60.75 ,        241 ,     12
30/04/19 ,   60.75 ,   60.75 ,   60.75 ,   60.72 ,   60.75 ,        487 ,     11
02/05/19 ,   56.56 ,   57.04 ,   58.68 ,   55.94 ,   55.94 ,        471 ,     31
03/05/19 ,   58.31 ,   58.31 ,   58.31 ,   58.21 ,   58.21 ,        100 ,      6
06/05/19 ,   58.47 ,   58.94 ,   61.11 ,   58.47 ,   58.67 ,        303 ,     16
07/05/19 ,   60.96 ,   59.65 ,   60.96 ,   59.50 ,   59.50 ,         35 ,      5
08/05/19 ,   60.84 ,   61.01 ,   61.10 ,   60.84 ,   60.93 ,        374 ,     18
09/05/19 ,   60.06 ,   60.73 ,   61.10 ,   60.06 ,   60.85 ,        123 ,      8
10/05/19 ,   59.60 ,   60.89 ,   61.10 ,   59.60 ,   61.10 ,         22 ,      5
13/05/19 ,   60.60 ,   60.00 ,   60.60 ,   59.61 ,   59.61 ,         27 ,      5
14/05/19 ,   60.77 ,   60.99 ,   61.06 ,   60.77 ,   61.06 ,        136 ,      5
15/05/19 ,   60.06 ,   60.28 ,   61.06 ,   60.06 ,   61.06 ,         29 ,      5
16/05/19 ,   60.06 ,   60.08 ,   61.04 ,   60.06 ,   61.04 ,        505 ,      7
20/05/19 ,   60.54 ,   60.56 ,   60.61 ,   60.54 ,   60.61 ,         83 ,      5
21/05/19 ,   60.06 ,   60.11 ,   60.54 ,   60.06 ,   60.54 ,         24 ,      3
23/05/19 ,   60.06 ,   60.06 ,   60.06 ,   60.06 ,   60.06 ,        175 ,      8
24/05/19 ,   60.06 ,   60.06 ,   60.06 ,   60.06 ,   60.06 ,         70 ,      5
27/05/19 ,   60.06 ,   60.06 ,   60.06 ,   59.78 ,   60.06 ,        978 ,      8
28/05/19 ,   59.53 ,   60.04 ,   60.06 ,   59.50 ,   60.06 ,        428 ,      9
29/05/19 ,   59.50 ,   59.49 ,   59.50 ,   59.49 ,   59.50 ,       1774 ,     22
30/05/19 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,        137 ,      6
31/05/19 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,        255 ,      7
03/06/19 ,   58.83 ,   60.35 ,   61.48 ,   58.83 ,   61.48 ,        407 ,     10
04/06/19 ,   58.96 ,   58.96 ,   58.96 ,   58.96 ,   58.96 ,        185 ,      1
05/06/19 ,   59.91 ,   59.91 ,   59.92 ,   59.91 ,   59.92 ,        275 ,      4
06/06/19 ,   59.92 ,   59.91 ,   59.92 ,   59.91 ,   59.92 ,        657 ,     13
07/06/19 ,   59.92 ,   59.91 ,   59.92 ,   59.91 ,   59.92 ,        683 ,     20
10/06/19 ,   59.68 ,   59.71 ,   59.92 ,   59.35 ,   59.61 ,        479 ,     15
11/06/19 ,   59.61 ,   59.65 ,   59.91 ,   59.61 ,   59.68 ,        194 ,      6
12/06/19 ,   59.92 ,   59.91 ,   59.92 ,   59.91 ,   59.91 ,        153 ,      5
13/06/19 ,   59.35 ,   59.67 ,   59.91 ,   59.35 ,   59.91 ,        834 ,      8
14/06/19 ,   59.92 ,   59.91 ,   59.92 ,   59.91 ,   59.91 ,        218 ,      6
17/06/19 ,   59.35 ,   59.85 ,   59.92 ,   59.35 ,   59.92 ,        138 ,      7
18/06/19 ,   59.36 ,   59.91 ,   59.92 ,   59.35 ,   59.92 ,       5353 ,     29
19/06/19 ,   59.92 ,   59.91 ,   59.92 ,   59.91 ,   59.91 ,       1541 ,     18
21/06/19 ,   59.78 ,   59.91 ,   59.92 ,   59.78 ,   59.92 ,        181 ,     15
24/06/19 ,   59.92 ,   59.90 ,   59.92 ,   59.80 ,   59.92 ,       2532 ,     43
25/06/19 ,   59.92 ,   59.91 ,   59.92 ,   59.91 ,   59.91 ,       1924 ,     28
26/06/19 ,   59.92 ,   59.91 ,   59.92 ,   59.91 ,   59.91 ,       1131 ,     24
27/06/19 ,   59.92 ,   59.91 ,   59.92 ,   59.67 ,   59.91 ,       2124 ,     25
28/06/19 ,   59.92 ,   59.91 ,   59.92 ,   59.91 ,   59.92 ,       1022 ,     33
01/07/19 ,   61.26 ,   60.35 ,   61.32 ,   60.23 ,   60.27 ,        126 ,     11
02/07/19 ,   60.80 ,   60.32 ,   61.18 ,   60.26 ,   61.18 ,        331 ,     10
03/07/19 ,   60.73 ,   60.82 ,   61.32 ,   60.40 ,   60.80 ,        265 ,     16
04/07/19 ,   59.73 ,   60.04 ,   61.89 ,   59.73 ,   61.32 ,       5647 ,     73
05/07/19 ,   59.61 ,   59.72 ,   60.42 ,   59.55 ,   59.74 ,        941 ,     62
08/07/19 ,   60.41 ,   60.49 ,   60.54 ,   59.67 ,   60.53 ,        309 ,     16
10/07/19 ,   60.23 ,   60.22 ,   60.27 ,   60.04 ,   60.27 ,       2089 ,     36
11/07/19 ,   59.73 ,   60.10 ,   60.54 ,   59.18 ,   60.53 ,       3058 ,     71
12/07/19 ,   59.73 ,   59.72 ,   59.73 ,   59.67 ,   59.73 ,       2090 ,     44
15/07/19 ,   59.73 ,   59.72 ,   59.73 ,   59.67 ,   59.72 ,        638 ,     36
16/07/19 ,   59.65 ,   59.71 ,   59.73 ,   59.65 ,   59.72 ,       4138 ,     62
17/07/19 ,   59.65 ,   59.69 ,   59.73 ,   59.65 ,   59.67 ,       1316 ,     57
18/07/19 ,   59.61 ,   59.69 ,   59.73 ,   59.61 ,   59.73 ,       1071 ,     57
19/07/19 ,   59.73 ,   59.67 ,   59.73 ,   59.55 ,   59.61 ,        618 ,     24
22/07/19 ,   61.88 ,   59.79 ,   61.88 ,   59.68 ,   59.73 ,      32473 ,    412
23/07/19 ,   64.64 ,   62.95 ,   65.14 ,   61.83 ,   61.88 ,       3592 ,     55
24/07/19 ,   63.58 ,   64.88 ,   65.75 ,   63.58 ,   64.66 ,       2387 ,     60
25/07/19 ,   64.03 ,   63.89 ,   64.61 ,   63.58 ,   63.84 ,        428 ,     24
26/07/19 ,   64.01 ,   63.92 ,   64.04 ,   63.73 ,   64.04 ,        716 ,     20
29/07/19 ,   63.95 ,   64.00 ,   64.01 ,   63.95 ,   64.01 ,       5330 ,     87
30/07/19 ,   64.01 ,   63.97 ,   64.01 ,   63.58 ,   64.01 ,       2621 ,     51
31/07/19 ,   64.01 ,   64.00 ,   64.01 ,   63.86 ,   64.01 ,       3573 ,     51
01/08/19 ,   66.18 ,   65.95 ,   67.65 ,   65.34 ,   67.65 ,       2842 ,     75
02/08/19 ,   67.65 ,   66.94 ,   67.65 ,   66.18 ,   66.74 ,       1398 ,     34
05/08/19 ,   66.65 ,   66.85 ,   67.30 ,   64.48 ,   66.77 ,       2893 ,     93
06/08/19 ,   65.46 ,   65.93 ,   67.24 ,   65.46 ,   67.24 ,       4159 ,     82
07/08/19 ,   64.49 ,   65.15 ,   66.71 ,   64.48 ,   66.16 ,       4839 ,    138
08/08/19 ,   65.26 ,   64.98 ,   65.64 ,   64.60 ,   65.05 ,       3923 ,     81
09/08/19 ,   63.30 ,   64.19 ,   65.25 ,   63.24 ,   65.25 ,      15118 ,    344
12/08/19 ,   64.24 ,   63.69 ,   64.48 ,   63.29 ,   63.30 ,      10922 ,    159
13/08/19 ,   65.60 ,   64.89 ,   65.64 ,   64.33 ,   64.33 ,      10059 ,    104
14/08/19 ,   65.64 ,   65.56 ,   65.96 ,   65.05 ,   65.63 ,       9152 ,    275
15/08/19 ,   65.64 ,   65.66 ,   66.07 ,   65.58 ,   65.64 ,       5751 ,    126
16/08/19 ,   65.62 ,   64.62 ,   66.66 ,   62.74 ,   65.82 ,      16686 ,    285
19/08/19 ,   77.73 ,   69.54 ,   77.73 ,   65.62 ,   66.17 ,       4275 ,    119
20/08/19 ,   63.64 ,   64.41 ,   68.47 ,   63.64 ,   65.64 ,      30539 ,   5448
21/08/19 ,   65.85 ,   63.63 ,   65.88 ,   63.41 ,   63.73 ,      72787 ,    363
22/08/19 ,   66.75 ,   65.69 ,   66.75 ,   65.50 ,   65.87 ,      10465 ,    107
23/08/19 ,   66.18 ,   66.65 ,   67.03 ,   65.87 ,   67.03 ,       2739 ,     87
26/08/19 ,   66.18 ,   66.66 ,   69.36 ,   66.18 ,   66.18 ,      16861 ,    256
27/08/19 ,   67.30 ,   66.55 ,   70.20 ,   65.79 ,   66.18 ,      15148 ,    328
28/08/19 ,   67.95 ,   67.75 ,   68.15 ,   67.05 ,   67.05 ,       4907 ,     98
29/08/19 ,   67.82 ,   67.93 ,   67.95 ,   67.70 ,   67.95 ,       6908 ,     99
30/08/19 ,   68.47 ,   68.30 ,   69.42 ,   67.65 ,   67.84 ,      29435 ,   7269
02/09/19 ,   69.43 ,   69.35 ,   70.35 ,   68.20 ,   68.31 ,       8557 ,    334
03/09/19 ,   69.43 ,   69.42 ,   69.43 ,   69.39 ,   69.43 ,      12951 ,    703
04/09/19 ,   69.10 ,   69.16 ,   69.43 ,   68.69 ,   69.43 ,      14136 ,    337
05/09/19 ,   69.14 ,   69.13 ,   69.14 ,   69.04 ,   69.10 ,       6928 ,    255
06/09/19 ,   69.22 ,   69.09 ,   69.22 ,   68.86 ,   69.06 ,       8769 ,    267
09/09/19 ,   65.75 ,   65.58 ,   66.02 ,   65.13 ,   66.02 ,     124000 ,   2309
10/09/19 ,   65.69 ,   65.76 ,   66.29 ,   65.43 ,   65.76 ,      57054 ,   1309
11/09/19 ,   66.23 ,   65.65 ,   66.29 ,   65.43 ,   65.46 ,      44806 ,    748
12/09/19 ,   65.66 ,   65.78 ,   66.02 ,   65.56 ,   65.94 ,      16766 ,    496
13/09/19 ,   65.51 ,   65.62 ,   65.94 ,   65.38 ,   65.66 ,      38864 ,    622
16/09/19 ,   65.36 ,   65.46 ,   65.68 ,   65.30 ,   65.66 ,      26145 ,    532
17/09/19 ,   65.25 ,   65.30 ,   65.43 ,   65.16 ,   65.36 ,      22625 ,    722
18/09/19 ,   65.43 ,   65.38 ,   65.43 ,   65.16 ,   65.38 ,      51910 ,    603
19/09/19 ,   65.38 ,   65.34 ,   65.43 ,   65.16 ,   65.43 ,      25497 ,    733
20/09/19 ,   65.28 ,   65.28 ,   65.43 ,   65.13 ,   65.38 ,      15375 ,    533
23/09/19 ,   64.86 ,   65.14 ,   65.29 ,   64.86 ,   65.28 ,      26465 ,    496
24/09/19 ,   65.13 ,   65.04 ,   65.29 ,   64.85 ,   64.86 ,      17702 ,    451
25/09/19 ,   64.91 ,   64.99 ,   65.24 ,   64.86 ,   65.13 ,      18376 ,    555
26/09/19 ,   64.31 ,   64.59 ,   64.91 ,   64.23 ,   64.91 ,      44061 ,  10518
27/09/19 ,   64.37 ,   64.42 ,   64.86 ,   64.19 ,   64.34 ,      39181 ,  12403
30/09/19 ,   64.91 ,   64.85 ,   64.91 ,   64.58 ,   64.85 ,      29979 ,   3944
01/10/19 ,   64.47 ,   64.75 ,   65.37 ,   64.35 ,   64.36 ,      39159 ,    752
02/10/19 ,   64.76 ,   64.79 ,   65.02 ,   64.42 ,   64.71 ,      25828 ,    597
03/10/19 ,   64.42 ,   64.43 ,   64.76 ,   64.22 ,   64.42 ,      19810 ,    519
04/10/19 ,   64.34 ,   64.37 ,   64.76 ,   63.87 ,   64.72 ,      29472 ,    793
07/10/19 ,   64.04 ,   63.91 ,   64.42 ,   63.63 ,   64.34 ,      19808 ,    491
08/10/19 ,   63.86 ,   63.90 ,   64.37 ,   63.76 ,   64.04 ,      19848 ,    434
09/10/19 ,   63.65 ,   63.85 ,   63.88 ,   63.65 ,   63.88 ,      19296 ,    436
10/10/19 ,   63.88 ,   63.87 ,   64.01 ,   63.63 ,   63.96 ,      12419 ,    244
11/10/19 ,   63.75 ,   63.82 ,   63.88 ,   63.69 ,   63.88 ,      14053 ,    587
14/10/19 ,   63.61 ,   63.69 ,   63.83 ,   63.59 ,   63.83 ,       9043 ,    407
15/10/19 ,   63.56 ,   63.44 ,   63.59 ,   63.21 ,   63.45 ,      17515 ,    487
16/10/19 ,   63.59 ,   63.57 ,   63.59 ,   63.35 ,   63.59 ,      14122 ,    367
17/10/19 ,   62.91 ,   63.22 ,   63.59 ,   62.91 ,   63.59 ,      24871 ,    596
18/10/19 ,   63.28 ,   63.24 ,   63.28 ,   62.92 ,   62.92 ,      15971 ,    441
21/10/19 ,   63.28 ,   63.27 ,   63.28 ,   63.26 ,   63.27 ,      38836 ,   1082
22/10/19 ,   63.87 ,   63.69 ,   63.88 ,   63.29 ,   63.55 ,      19840 ,    627
23/10/19 ,   64.10 ,   63.99 ,   64.10 ,   63.75 ,   63.88 ,      23676 ,    499
24/10/19 ,   63.28 ,   63.89 ,   64.42 ,   63.28 ,   64.14 ,      31266 ,    545
25/10/19 ,   63.80 ,   63.90 ,   64.42 ,   63.28 ,   63.28 ,      28527 ,    600
28/10/19 ,   64.42 ,   64.12 ,   64.50 ,   63.59 ,   63.59 ,      28965 ,    409
29/10/19 ,   63.62 ,   63.98 ,   64.42 ,   63.62 ,   64.42 ,      18457 ,    470
30/10/19 ,   64.57 ,   64.10 ,   64.70 ,   63.80 ,   63.80 ,      17259 ,    259
31/10/19 ,   64.71 ,   64.53 ,   64.76 ,   64.18 ,   64.57 ,      29996 ,   8473
01/11/19 ,   64.76 ,   64.85 ,   65.87 ,   64.13 ,   64.66 ,      35641 ,   8119
04/11/19 ,   65.61 ,   65.15 ,   65.84 ,   64.44 ,   64.60 ,       9505 ,    308
05/11/19 ,   67.20 ,   66.76 ,   67.96 ,   65.78 ,   65.78 ,      44387 ,   1228
06/11/19 ,   67.74 ,   68.26 ,   68.81 ,   67.04 ,   67.04 ,      26969 ,    800
07/11/19 ,   67.03 ,   67.30 ,   67.93 ,   66.29 ,   67.93 ,      55796 ,   1026
08/11/19 ,   67.55 ,   66.84 ,   67.92 ,   65.89 ,   67.03 ,      37224 ,   1056
11/11/19 ,   67.03 ,   67.45 ,   68.58 ,   66.60 ,   67.55 ,      39269 ,    772
12/11/19 ,   67.03 ,   66.89 ,   67.03 ,   66.44 ,   67.03 ,      23542 ,    671
13/11/19 ,   67.03 ,   66.94 ,   67.03 ,   66.65 ,   67.03 ,      22622 ,    547
14/11/19 ,   67.03 ,   67.01 ,   67.03 ,   66.54 ,   67.03 ,      29981 ,    785
18/11/19 ,   66.96 ,   66.95 ,   67.03 ,   66.60 ,   67.03 ,      26050 ,    673
19/11/19 ,   66.74 ,   66.66 ,   67.25 ,   65.47 ,   66.96 ,      38139 ,    960
21/11/19 ,   67.45 ,   67.07 ,   67.45 ,   66.63 ,   66.63 ,      32425 ,    914
22/11/19 ,   68.80 ,   67.46 ,   68.82 ,   66.64 ,   67.44 ,      55012 ,   2084
25/11/19 ,   67.66 ,   67.70 ,   68.83 ,   67.04 ,   68.80 ,      62067 ,  12554
26/11/19 ,   68.21 ,   67.82 ,   68.82 ,   67.03 ,   67.66 ,      27292 ,    642
27/11/19 ,   68.83 ,   67.77 ,   68.83 ,   67.03 ,   67.65 ,      50212 ,   6467
28/11/19 ,   69.38 ,   69.01 ,   69.38 ,   68.11 ,   68.83 ,      25134 ,    546
29/11/19 ,   68.83 ,   69.10 ,   69.49 ,   68.83 ,   69.38 ,      17623 ,    504
02/12/19 ,   70.36 ,   70.23 ,   71.51 ,   69.13 ,   69.13 ,     144487 ,   2305
03/12/19 ,   72.73 ,   72.11 ,   72.92 ,   70.36 ,   70.36 ,      89995 ,    760
04/12/19 ,   72.67 ,   73.12 ,   75.89 ,   71.51 ,   72.74 ,      93924 ,   1840
05/12/19 ,   72.68 ,   73.50 ,   74.81 ,   72.50 ,   72.92 ,      48091 ,   4276
06/12/19 ,   73.22 ,   73.28 ,   74.40 ,   72.68 ,   72.68 ,      51545 ,   2194
09/12/19 ,   73.06 ,   72.52 ,   73.79 ,   70.25 ,   73.74 ,      65244 ,   1899
10/12/19 ,   73.07 ,   73.01 ,   73.22 ,   72.71 ,   73.22 ,      54143 ,    945
11/12/19 ,   72.64 ,   72.65 ,   73.22 ,   71.50 ,   73.07 ,      63229 ,   1473
12/12/19 ,   72.48 ,   72.48 ,   72.92 ,   71.79 ,   72.91 ,      70789 ,   1911
13/12/19 ,   71.81 ,   72.54 ,   73.12 ,   71.38 ,   72.68 ,     161022 ,  37360
16/12/19 ,   72.89 ,   72.55 ,   72.91 ,   71.79 ,   72.34 ,      54246 ,   1041
17/12/19 ,   72.71 ,   72.58 ,   73.22 ,   72.08 ,   73.22 ,      67022 ,   1012
18/12/19 ,   74.71 ,   73.22 ,   74.71 ,   72.54 ,   72.71 ,      61288 ,   1493
19/12/19 ,   73.22 ,   73.85 ,   74.71 ,   72.90 ,   74.71 ,      79725 ,   2659
20/12/19 ,   72.68 ,   73.03 ,   73.72 ,   72.07 ,   73.22 ,     105481 ,   1512
23/12/19 ,   73.68 ,   72.75 ,   73.68 ,   72.04 ,   72.68 ,      96706 ,   3501
26/12/19 ,   74.33 ,   74.25 ,   74.40 ,   73.74 ,   74.33 ,      65027 ,   3441
27/12/19 ,   76.15 ,   75.00 ,   76.77 ,   73.91 ,   74.91 ,      68353 ,   4290
30/12/19 ,   78.59 ,   77.56 ,   79.49 ,   75.61 ,   76.15 ,      34141 ,    895
02/01/20 ,   80.47 ,   81.28 ,   82.43 ,   78.55 ,   78.55 ,      58819 ,   1016
03/01/20 ,   81.46 ,   81.29 ,   82.36 ,   79.44 ,   82.36 ,      69773 ,   1257
06/01/20 ,   81.20 ,   81.38 ,   81.46 ,   80.71 ,   81.46 ,      75742 ,   1440
07/01/20 ,   84.19 ,   82.48 ,   86.71 ,   80.74 ,   81.46 ,      97371 ,   2198
08/01/20 ,   82.84 ,   82.51 ,   84.45 ,   78.86 ,   84.19 ,      92437 ,   1667
09/01/20 ,   80.99 ,   81.77 ,   82.82 ,   80.94 ,   82.82 ,      67305 ,   1350
10/01/20 ,   83.99 ,   83.46 ,   84.49 ,   80.99 ,   80.99 ,      64666 ,   1600
13/01/20 ,   83.00 ,   83.15 ,   83.99 ,   81.86 ,   83.99 ,      63904 ,   1217
14/01/20 ,   81.44 ,   82.95 ,   83.51 ,   81.14 ,   83.51 ,      61589 ,   1157
15/01/20 ,   81.14 ,   81.89 ,   82.43 ,   81.12 ,   81.82 ,      72147 ,   1224
16/01/20 ,   81.82 ,   81.49 ,   82.04 ,   80.62 ,   82.03 ,      59142 ,   2377
17/01/20 ,   80.46 ,   80.97 ,   82.11 ,   78.48 ,   81.82 ,      71567 ,   2316
20/01/20 ,   81.28 ,   80.93 ,   82.43 ,   78.29 ,   80.34 ,      51153 ,   1139
21/01/20 ,   80.06 ,   81.43 ,   82.43 ,   80.06 ,   82.39 ,      77486 ,   2957
22/01/20 ,   80.20 ,   80.76 ,   82.16 ,   79.96 ,   80.06 ,      54145 ,   2235
23/01/20 ,   81.23 ,   80.78 ,   81.82 ,   78.86 ,   80.20 ,      48852 ,   2042
24/01/20 ,   80.56 ,   79.87 ,   81.53 ,   78.76 ,   80.80 ,      77173 ,   2200
27/01/20 ,   80.56 ,   80.17 ,   80.63 ,   78.36 ,   80.56 ,      62488 ,   1625
28/01/20 ,   79.73 ,   80.00 ,   80.63 ,   78.88 ,   80.42 ,      65930 ,    936
29/01/20 ,   78.47 ,   79.20 ,   80.06 ,   77.72 ,   79.44 ,      35060 ,    842
30/01/20 ,   78.66 ,   78.99 ,   80.05 ,   77.74 ,   78.77 ,      30344 ,   1096
31/01/20 ,   79.41 ,   78.80 ,   80.05 ,   77.72 ,   78.66 ,      44839 ,   1893
03/02/20 ,   76.61 ,   77.56 ,   79.83 ,   76.46 ,   79.41 ,      46570 ,   1901
04/02/20 ,   74.75 ,   76.54 ,   77.93 ,   74.55 ,   76.92 ,      48790 ,   1649
05/02/20 ,   74.84 ,   74.20 ,   75.10 ,   73.36 ,   74.84 ,      46559 ,    965
06/02/20 ,   76.75 ,   76.72 ,   77.83 ,   75.13 ,   75.13 ,      63143 ,   2311
07/02/20 ,   77.04 ,   76.41 ,   77.05 ,   74.67 ,   76.75 ,      36721 ,   1609
10/02/20 ,   74.60 ,   75.66 ,   77.05 ,   74.56 ,   77.04 ,      38286 ,   1146
11/02/20 ,   76.34 ,   75.26 ,   76.34 ,   74.55 ,   74.84 ,      31128 ,   1171
12/02/20 ,   76.34 ,   76.75 ,   78.07 ,   75.57 ,   76.33 ,      46849 ,    765
13/02/20 ,   77.47 ,   76.78 ,   78.07 ,   75.73 ,   76.92 ,      39220 ,    917
14/02/20 ,   77.77 ,   77.77 ,   78.07 ,   76.34 ,   76.92 ,      40989 ,    979
17/02/20 ,   76.81 ,   77.39 ,   78.07 ,   76.72 ,   77.77 ,      40918 ,   1799
18/02/20 ,   75.87 ,   76.42 ,   76.92 ,   75.72 ,   76.82 ,      36783 ,    806
19/02/20 ,   73.36 ,   74.73 ,   76.89 ,   73.36 ,   76.34 ,      50596 ,   1099
20/02/20 ,   75.43 ,   75.15 ,   75.72 ,   73.36 ,   73.36 ,      59073 ,    905
21/02/20 ,   75.71 ,   75.66 ,   75.72 ,   75.14 ,   75.43 ,      20966 ,    473
26/02/20 ,   74.07 ,   73.26 ,   75.13 ,   70.44 ,   73.98 ,      25925 ,    644
27/02/20 ,   73.40 ,   73.24 ,   74.00 ,   72.73 ,   73.18 ,      15668 ,   1090
28/02/20 ,   73.30 ,   73.47 ,   74.64 ,   72.75 ,   73.39 ,      28582 ,    624
02/03/20 ,   74.24 ,   74.09 ,   76.09 ,   73.19 ,   73.78 ,      36154 ,   1041
03/03/20 ,   75.25 ,   75.80 ,   76.46 ,   74.24 ,   74.32 ,      31585 ,    547
04/03/20 ,   76.11 ,   75.59 ,   76.11 ,   74.91 ,   75.26 ,      24975 ,    487
05/03/20 ,   76.53 ,   76.56 ,   77.19 ,   75.26 ,   76.11 ,      20816 ,    434
06/03/20 ,   76.65 ,   76.11 ,   76.99 ,   75.03 ,   76.54 ,      27326 ,    716
09/03/20 ,   71.92 ,   71.57 ,   74.18 ,   68.97 ,   73.91 ,      50783 ,   1152
10/03/20 ,   74.30 ,   73.01 ,   74.65 ,   71.39 ,   71.96 ,      26676 ,    804
11/03/20 ,   70.24 ,   71.84 ,   74.20 ,   69.08 ,   74.20 ,      23356 ,    860
12/03/20 ,   64.85 ,   63.33 ,   68.97 ,   62.17 ,   68.97 ,      50170 ,   1213
13/03/20 ,   64.85 ,   63.78 ,   67.78 ,   62.32 ,   64.85 ,      38923 ,    936
16/03/20 ,   62.74 ,   62.91 ,   64.78 ,   62.04 ,   64.20 ,      28142 ,    534
17/03/20 ,   59.26 ,   61.31 ,   64.06 ,   58.04 ,   63.33 ,      48660 ,   1009
18/03/20 ,   49.18 ,   54.03 ,   57.67 ,   44.63 ,   57.67 ,      46910 ,   1306
19/03/20 ,   49.03 ,   45.72 ,   49.32 ,   41.17 ,   49.18 ,     111263 ,   2049
20/03/20 ,   51.21 ,   52.47 ,   57.45 ,   49.03 ,   50.54 ,      38765 ,   2697
23/03/20 ,   50.54 ,   49.44 ,   52.05 ,   47.60 ,   51.21 ,      30217 ,    733
24/03/20 ,   52.11 ,   51.74 ,   55.00 ,   50.54 ,   50.71 ,      35616 ,   1819
25/03/20 ,   56.83 ,   55.98 ,   58.83 ,   52.30 ,   52.30 ,      47513 ,   3635
26/03/20 ,   59.47 ,   58.70 ,   60.06 ,   57.68 ,   59.34 ,      27792 ,   3329
27/03/20 ,   61.23 ,   59.57 ,   62.44 ,   56.00 ,   59.47 ,      51514 ,   4365
30/03/20 ,   60.38 ,   60.43 ,   61.25 ,   59.69 ,   61.25 ,      19396 ,    485
31/03/20 ,   60.68 ,   60.35 ,   61.25 ,   59.71 ,   59.71 ,      13784 ,    419
01/04/20 ,   58.35 ,   59.12 ,   59.82 ,   58.04 ,   59.82 ,      10817 ,    369
02/04/20 ,   59.23 ,   59.12 ,   59.24 ,   58.35 ,   58.35 ,       8222 ,    255
03/04/20 ,   59.24 ,   59.02 ,   59.24 ,   58.46 ,   59.23 ,      10987 ,   1469
06/04/20 ,   59.24 ,   59.69 ,   60.40 ,   58.97 ,   58.97 ,      10911 ,   1196
07/04/20 ,   60.69 ,   61.13 ,   62.23 ,   59.82 ,   60.16 ,      39822 ,   1779
08/04/20 ,   61.20 ,   61.00 ,   61.42 ,   60.42 ,   61.42 ,      33364 ,   1227
09/04/20 ,   64.00 ,   62.40 ,   64.63 ,   60.58 ,   61.31 ,      44149 ,   2322
13/04/20 ,   64.28 ,   64.20 ,   64.63 ,   63.90 ,   64.62 ,      20998 ,   1790
14/04/20 ,   64.49 ,   64.21 ,   64.63 ,   64.00 ,   64.63 ,      18576 ,    799
15/04/20 ,   64.56 ,   64.20 ,   64.63 ,   64.08 ,   64.49 ,      26299 ,   1066
16/04/20 ,   65.51 ,   64.56 ,   65.83 ,   63.59 ,   64.56 ,      29182 ,    916
17/04/20 ,   64.20 ,   65.43 ,   66.12 ,   63.69 ,   65.80 ,      35666 ,   1979
20/04/20 ,   64.95 ,   64.77 ,   64.96 ,   64.21 ,   64.64 ,      24902 ,    941
22/04/20 ,   66.40 ,   65.29 ,   67.01 ,   64.37 ,   64.95 ,      31180 ,   3060
23/04/20 ,   67.48 ,   67.23 ,   68.18 ,   65.83 ,   66.99 ,      30424 ,   2169
24/04/20 ,   67.00 ,   67.27 ,   68.82 ,   65.25 ,   67.49 ,      28513 ,   2304
27/04/20 ,   70.44 ,   67.46 ,   71.26 ,   65.83 ,   67.90 ,      18005 ,    873
28/04/20 ,   71.21 ,   71.28 ,   72.21 ,   69.99 ,   69.99 ,      15796 ,    675
29/04/20 ,   72.36 ,   71.92 ,   72.90 ,   71.18 ,   72.90 ,       9997 ,    460
30/04/20 ,   71.21 ,   71.50 ,   72.40 ,   70.33 ,   72.30 ,      14005 ,    308
04/05/20 ,   68.31 ,   69.11 ,   71.51 ,   67.49 ,   71.51 ,      18262 ,    878
05/05/20 ,   69.42 ,   69.11 ,   69.42 ,   68.55 ,   68.55 ,      11369 ,    606
06/05/20 ,   69.32 ,   69.29 ,   69.78 ,   68.61 ,   69.42 ,      25642 ,    700
07/05/20 ,   70.18 ,   69.92 ,   70.39 ,   69.30 ,   69.78 ,      15928 ,    814
08/05/20 ,   72.15 ,   71.87 ,   72.15 ,   70.75 ,   70.75 ,      25714 ,   1388
11/05/20 ,   70.94 ,   71.42 ,   72.15 ,   70.39 ,   72.15 ,      24472 ,   2286
12/05/20 ,   71.45 ,   71.19 ,   72.15 ,   70.74 ,   70.94 ,      17438 ,    714
13/05/20 ,   72.15 ,   71.68 ,   74.18 ,   70.25 ,   71.46 ,      23920 ,    855
14/05/20 ,   70.51 ,   72.45 ,   74.65 ,   69.42 ,   72.15 ,      20861 ,    669
15/05/20 ,   72.15 ,   72.09 ,   75.19 ,   69.87 ,   70.57 ,      32844 ,    992
18/05/20 ,   73.35 ,   73.22 ,   74.25 ,   72.16 ,   72.16 ,      22845 ,   1221
19/05/20 ,   73.03 ,   72.94 ,   73.96 ,   71.07 ,   73.96 ,      23482 ,   1294
20/05/20 ,   71.61 ,   72.35 ,   73.36 ,   71.14 ,   73.36 ,      20036 ,    934
21/05/20 ,   71.57 ,   72.07 ,   72.55 ,   71.39 ,   72.15 ,      24270 ,   1720
22/05/20 ,   71.43 ,   71.68 ,   72.35 ,   70.65 ,   71.96 ,      32396 ,   1719
25/05/20 ,   71.56 ,   71.82 ,   72.27 ,   71.44 ,   71.44 ,      23076 ,    771
26/05/20 ,   73.03 ,   72.31 ,   73.12 ,   71.51 ,   71.83 ,      23326 ,    781
27/05/20 ,   72.16 ,   73.22 ,   73.71 ,   72.15 ,   73.25 ,      10120 ,    764
28/05/20 ,   72.22 ,   72.67 ,   73.65 ,   71.57 ,   71.57 ,      22209 ,    774
29/05/20 ,   75.01 ,   74.28 ,   76.55 ,   72.21 ,   72.21 ,      20960 ,    502
01/06/20 ,   73.09 ,   73.26 ,   77.35 ,   72.55 ,   76.12 ,      42125 ,   1324
02/06/20 ,   73.12 ,   73.67 ,   75.34 ,   72.56 ,   73.22 ,      35524 ,   1186
03/06/20 ,   72.55 ,   72.93 ,   73.75 ,   72.21 ,   73.74 ,      33840 ,    923
04/06/20 ,   71.00 ,   71.44 ,   72.91 ,   70.68 ,   72.78 ,      62819 ,   1820
05/06/20 ,   73.07 ,   72.13 ,   73.07 ,   71.34 ,   71.86 ,      25579 ,   1043
08/06/20 ,   75.49 ,   73.66 ,   75.54 ,   72.55 ,   72.88 ,      31753 ,   1216
09/06/20 ,   73.98 ,   74.31 ,   75.55 ,   73.46 ,   75.54 ,      41807 ,   2266
10/06/20 ,   73.91 ,   73.91 ,   74.60 ,   73.03 ,   73.98 ,      30748 ,   2132
12/06/20 ,   74.65 ,   73.91 ,   74.65 ,   73.10 ,   73.91 ,      32092 ,   1135
15/06/20 ,   73.46 ,   73.85 ,   74.65 ,   72.61 ,   74.65 ,      42137 ,   1162
16/06/20 ,   74.65 ,   74.15 ,   74.65 ,   73.73 ,   73.73 ,      24931 ,   1041
17/06/20 ,   74.34 ,   74.66 ,   74.91 ,   74.03 ,   74.82 ,      17685 ,    756
18/06/20 ,   74.91 ,   74.83 ,   74.91 ,   74.10 ,   74.65 ,      25633 ,    530
19/06/20 ,   74.91 ,   74.90 ,   74.91 ,   74.85 ,   74.91 ,      24608 ,   1036
22/06/20 ,   72.92 ,   73.42 ,   74.59 ,   72.80 ,   74.59 ,      60375 ,   2214
23/06/20 ,   73.56 ,   73.26 ,   73.64 ,   72.94 ,   72.94 ,      35245 ,   1856
24/06/20 ,   73.70 ,   73.50 ,   74.16 ,   72.94 ,   73.68 ,      23752 ,    701
25/06/20 ,   73.32 ,   73.48 ,   73.71 ,   73.12 ,   73.69 ,      26267 ,    934
26/06/20 ,   73.60 ,   73.75 ,   75.55 ,   71.88 ,   73.32 ,      47016 ,   1187
29/06/20 ,   74.11 ,   73.77 ,   74.30 ,   73.22 ,   73.32 ,      16642 ,    579
30/06/20 ,   74.47 ,   74.55 ,   75.21 ,   74.14 ,   74.77 ,      15700 ,    648
01/07/20 ,   76.39 ,   76.23 ,   77.12 ,   74.46 ,   74.46 ,      24758 ,    624
02/07/20 ,   76.40 ,   76.33 ,   76.40 ,   75.52 ,   76.39 ,      34678 ,    530
03/07/20 ,   75.92 ,   75.88 ,   76.40 ,   75.22 ,   76.40 ,      26896 ,    834
06/07/20 ,   75.39 ,   75.85 ,   76.25 ,   75.34 ,   75.93 ,      34500 ,   1377
07/07/20 ,   75.74 ,   75.89 ,   75.92 ,   75.67 ,   75.91 ,      42649 ,    620
08/07/20 ,   75.92 ,   75.73 ,   75.92 ,   75.47 ,   75.73 ,      38466 ,   1275
09/07/20 ,   76.75 ,   75.99 ,   76.82 ,   75.60 ,   75.92 ,      44521 ,    978
10/07/20 ,   76.64 ,   77.49 ,   78.68 ,   76.60 ,   76.75 ,      38773 ,    900
13/07/20 ,   76.48 ,   76.31 ,   78.05 ,   74.22 ,   77.77 ,      35791 ,   2525
14/07/20 ,   76.67 ,   77.49 ,   78.90 ,   75.34 ,   76.49 ,      51919 ,   1262
15/07/20 ,   77.05 ,   77.50 ,   77.99 ,   76.56 ,   76.56 ,      24576 ,   1472
16/07/20 ,   78.38 ,   77.88 ,   78.38 ,   77.13 ,   77.29 ,      30293 ,   2742
17/07/20 ,   78.25 ,   78.32 ,   78.38 ,   78.13 ,   78.38 ,      21706 ,   1148
20/07/20 ,   78.25 ,   78.36 ,   78.66 ,   78.07 ,   78.38 ,      19378 ,    719
21/07/20 ,   77.13 ,   78.11 ,   79.27 ,   76.69 ,   78.52 ,      34620 ,   1707
22/07/20 ,   79.57 ,   78.20 ,   79.85 ,   77.07 ,   77.13 ,      35103 ,    880
23/07/20 ,   82.29 ,   81.15 ,   85.80 ,   78.98 ,   80.21 ,      30983 ,   1010
24/07/20 ,   79.76 ,   79.74 ,   82.75 ,   78.98 ,   82.75 ,      38964 ,   1649
27/07/20 ,   80.07 ,   80.34 ,   81.11 ,   79.02 ,   79.76 ,      20033 ,    657
28/07/20 ,   82.02 ,   81.22 ,   82.02 ,   80.34 ,   80.55 ,      22672 ,   1790
29/07/20 ,   79.76 ,   80.83 ,   83.18 ,   79.29 ,   82.02 ,      32419 ,   2476
30/07/20 ,   81.42 ,   80.12 ,   81.42 ,   79.80 ,   80.67 ,      16103 ,   1082
31/07/20 ,   81.42 ,   81.56 ,   82.14 ,   80.21 ,   81.30 ,      27254 ,   1111
03/08/20 ,   78.79 ,   80.46 ,   82.25 ,   78.79 ,   81.84 ,      25500 ,    917
04/08/20 ,   77.78 ,   78.74 ,   80.00 ,   77.30 ,   79.37 ,      27215 ,    868
05/08/20 ,   78.32 ,   78.67 ,   79.82 ,   77.81 ,   78.15 ,      22585 ,    725
06/08/20 ,   81.68 ,   79.74 ,   81.83 ,   78.37 ,   79.36 ,      32248 ,   1969
07/08/20 ,   81.83 ,   81.63 ,   82.14 ,   80.86 ,   82.07 ,      18134 ,   1547
10/08/20 ,   81.08 ,   80.81 ,   81.83 ,   79.37 ,   81.83 ,      22750 ,   1580
11/08/20 ,   77.00 ,   77.86 ,   81.06 ,   76.38 ,   81.06 ,      77224 ,   4118
12/08/20 ,   73.62 ,   74.31 ,   77.22 ,   73.27 ,   77.01 ,      86150 ,   3424
13/08/20 ,   75.74 ,   74.88 ,   76.07 ,   73.62 ,   74.14 ,      60992 ,   2599
14/08/20 ,   76.02 ,   75.60 ,   76.36 ,   74.59 ,   75.72 ,      33085 ,   1129
17/08/20 ,   75.90 ,   75.96 ,   76.75 ,   75.42 ,   76.75 ,      39548 ,   1229
18/08/20 ,   74.38 ,   75.04 ,   76.02 ,   74.18 ,   75.90 ,      64502 ,   2066
19/08/20 ,   75.29 ,   74.67 ,   75.43 ,   74.18 ,   74.38 ,      58359 ,   1199
20/08/20 ,   75.72 ,   75.44 ,   75.72 ,   75.27 ,   75.29 ,      14732 ,    932
21/08/20 ,   76.07 ,   76.07 ,   76.53 ,   75.67 ,   75.72 ,      29868 ,   1331
24/08/20 ,   76.73 ,   76.54 ,   76.92 ,   76.26 ,   76.26 ,      15348 ,    546
25/08/20 ,   77.07 ,   77.74 ,   79.37 ,   76.80 ,   76.90 ,      30253 ,   1301
26/08/20 ,   77.60 ,   77.75 ,   78.13 ,   77.07 ,   77.07 ,      18060 ,    733
27/08/20 ,   78.55 ,   78.17 ,   78.55 ,   76.84 ,   77.35 ,      14563 ,    461
28/08/20 ,   77.41 ,   77.77 ,   78.55 ,   77.10 ,   78.33 ,      42123 ,   1298
31/08/20 ,   77.07 ,   77.54 ,   78.07 ,   77.07 ,   77.41 ,      18614 ,    692
01/09/20 ,   77.36 ,   76.92 ,   77.97 ,   76.04 ,   77.17 ,      58049 ,   2338
02/09/20 ,   76.68 ,   76.54 ,   77.10 ,   76.14 ,   76.76 ,      61126 ,   3414
03/09/20 ,   75.65 ,   75.86 ,   76.68 ,   75.47 ,   76.56 ,      77949 ,   5160
04/09/20 ,   76.02 ,   75.80 ,   76.09 ,   75.47 ,   75.65 ,      41723 ,   1965
08/09/20 ,   75.90 ,   75.95 ,   76.52 ,   75.73 ,   76.02 ,      43326 ,   1683
09/09/20 ,   76.82 ,   76.26 ,   76.89 ,   75.89 ,   75.90 ,      51174 ,   1780
10/09/20 ,   76.24 ,   76.49 ,   76.89 ,   75.96 ,   76.89 ,      51597 ,   2222
11/09/20 ,   76.02 ,   76.17 ,   76.55 ,   75.84 ,   76.28 ,      67640 ,   2843
14/09/20 ,   76.01 ,   75.99 ,   76.55 ,   75.65 ,   76.03 ,      85422 ,   3612
15/09/20 ,   78.28 ,   77.01 ,   78.64 ,   75.81 ,   75.81 ,      59118 ,   4238
16/09/20 ,   77.54 ,   77.87 ,   78.39 ,   77.01 ,   78.28 ,      59233 ,   2761
17/09/20 ,   76.90 ,   77.37 ,   77.89 ,   76.69 ,   77.82 ,      67297 ,   4506
18/09/20 ,   77.29 ,   77.31 ,   77.55 ,   76.94 ,   76.95 ,      43259 ,   3504
21/09/20 ,   77.00 ,   76.90 ,   77.72 ,   76.57 ,   77.72 ,      37016 ,   1601
22/09/20 ,   77.79 ,   77.78 ,   78.11 ,   77.37 ,   77.42 ,      37787 ,   2095
23/09/20 ,   77.77 ,   77.77 ,   78.08 ,   77.30 ,   77.81 ,      45188 ,   1994
24/09/20 ,   77.64 ,   77.69 ,   78.03 ,   77.40 ,   77.77 ,      46304 ,    882
25/09/20 ,   77.72 ,   77.69 ,   77.97 ,   77.52 ,   77.65 ,      37304 ,    658
28/09/20 ,   77.55 ,   77.62 ,   77.81 ,   77.43 ,   77.72 ,      17984 ,   1005
29/09/20 ,   77.55 ,   77.49 ,   77.82 ,   77.12 ,   77.65 ,      32084 ,    797
30/09/20 ,   77.68 ,   77.56 ,   77.82 ,   76.63 ,   77.80 ,      70273 ,   3415
01/10/20 ,   77.57 ,   77.56 ,   77.93 ,   77.01 ,   77.93 ,      23944 ,   2130
02/10/20 ,   79.48 ,   78.50 ,   81.83 ,   77.50 ,   77.78 ,      44362 ,    887
05/10/20 ,   78.58 ,   78.68 ,   79.35 ,   77.65 ,   79.23 ,      42292 ,   3841
06/10/20 ,   78.48 ,   78.95 ,   80.42 ,   78.25 ,   79.23 ,      38230 ,   1069
07/10/20 ,   78.75 ,   78.64 ,   78.85 ,   78.40 ,   78.58 ,      35158 ,   1085
08/10/20 ,   79.10 ,   78.86 ,   79.48 ,   77.95 ,   78.75 ,      42013 ,   3451
09/10/20 ,   78.90 ,   79.32 ,   79.78 ,   78.77 ,   79.48 ,      28210 ,   1550
13/10/20 ,   77.46 ,   77.89 ,   78.86 ,   77.00 ,   78.86 ,      62793 ,   1959
14/10/20 ,   76.91 ,   76.99 ,   77.65 ,   76.54 ,   77.19 ,     137814 ,   3186
15/10/20 ,   76.82 ,   76.85 ,   77.02 ,   76.65 ,   76.83 ,      71400 ,   2317
16/10/20 ,   76.69 ,   76.90 ,   76.99 ,   76.65 ,   76.76 ,      46587 ,   1774
19/10/20 ,   77.50 ,   77.15 ,   77.65 ,   76.79 ,   76.96 ,      52425 ,    866
20/10/20 ,   77.65 ,   77.77 ,   78.87 ,   77.16 ,   77.26 ,      83994 ,   3276
21/10/20 ,   78.69 ,   77.87 ,   78.86 ,   77.27 ,   77.67 ,      57681 ,   2635
22/10/20 ,   78.57 ,   78.32 ,   78.58 ,   77.94 ,   78.49 ,      46822 ,   2716
23/10/20 ,   77.82 ,   77.97 ,   78.57 ,   77.59 ,   78.57 ,      45357 ,   2405
26/10/20 ,   77.22 ,   77.65 ,   78.05 ,   77.22 ,   77.79 ,      65491 ,   2006
27/10/20 ,   76.81 ,   77.00 ,   77.65 ,   76.75 ,   77.22 ,      41524 ,   1630
28/10/20 ,   76.12 ,   76.19 ,   77.02 ,   75.39 ,   76.94 ,      68800 ,   3693
29/10/20 ,   76.14 ,   75.88 ,   76.36 ,   75.40 ,   75.40 ,      67533 ,   4100
30/10/20 ,   75.65 ,   75.74 ,   76.22 ,   75.44 ,   75.62 ,      78655 ,   4448
03/11/20 ,   74.83 ,   75.02 ,   75.44 ,   74.73 ,   75.05 ,      49975 ,   2295
04/11/20 ,   75.01 ,   75.09 ,   75.60 ,   74.83 ,   74.90 ,      28966 ,   1073
05/11/20 ,   76.11 ,   76.02 ,   76.20 ,   74.87 ,   74.87 ,      28444 ,   1564
06/11/20 ,   76.18 ,   76.07 ,   76.21 ,   75.77 ,   76.11 ,      55257 ,   1913
09/11/20 ,   76.80 ,   76.39 ,   76.99 ,   75.94 ,   76.04 ,      80512 ,   4833
10/11/20 ,   76.99 ,   76.84 ,   77.04 ,   76.58 ,   76.58 ,      48873 ,   2378
11/11/20 ,   76.85 ,   76.73 ,   76.97 ,   76.55 ,   76.55 ,      38311 ,   1759
12/11/20 ,   76.55 ,   76.58 ,   76.83 ,   76.55 ,   76.55 ,      60422 ,   3411
13/11/20 ,   76.17 ,   76.11 ,   76.61 ,   75.61 ,   76.55 ,      35236 ,   1505
16/11/20 ,   75.69 ,   75.73 ,   76.17 ,   75.21 ,   76.02 ,      37988 ,   1871
17/11/20 ,   74.97 ,   75.33 ,   75.74 ,   74.96 ,   75.74 ,      40974 ,   2968
18/11/20 ,   75.12 ,   75.12 ,   75.26 ,   74.92 ,   75.01 ,      30531 ,    987
19/11/20 ,   75.26 ,   75.20 ,   75.26 ,   75.12 ,   75.13 ,      33583 ,    705
20/11/20 ,   75.15 ,   75.19 ,   75.26 ,   74.97 ,   75.19 ,      24961 ,    498
23/11/20 ,   74.94 ,   75.12 ,   75.26 ,   74.93 ,   75.15 ,      30239 ,   1289
24/11/20 ,   74.55 ,   74.91 ,   75.26 ,   74.29 ,   75.03 ,      55458 ,   2931
25/11/20 ,   73.73 ,   74.32 ,   74.73 ,   73.73 ,   74.73 ,      43467 ,   1312
26/11/20 ,   73.02 ,   73.61 ,   74.16 ,   72.58 ,   73.73 ,      32720 ,   1791
27/11/20 ,   74.06 ,   72.76 ,   74.27 ,   72.09 ,   72.72 ,      69252 ,   1792
30/11/20 ,   74.18 ,   74.18 ,   74.29 ,   73.05 ,   74.06 ,      23199 ,    647
01/12/20 ,   74.55 ,   74.87 ,   75.44 ,   74.18 ,   74.40 ,      16763 ,    846
02/12/20 ,   73.75 ,   73.98 ,   74.49 ,   73.39 ,   74.36 ,      27333 ,   1113
03/12/20 ,   74.54 ,   73.97 ,   74.54 ,   73.39 ,   73.76 ,      24962 ,   1722
04/12/20 ,   73.57 ,   73.72 ,   74.40 ,   73.40 ,   74.20 ,      27767 ,    909
07/12/20 ,   71.72 ,   72.41 ,   73.79 ,   71.19 ,   73.67 ,      71656 ,   3825
08/12/20 ,   72.25 ,   72.06 ,   72.67 ,   71.39 ,   71.90 ,      37606 ,   2839
09/12/20 ,   72.22 ,   72.02 ,   72.54 ,   71.71 ,   72.20 ,      29280 ,   1500
10/12/20 ,   70.03 ,   70.80 ,   72.23 ,   69.16 ,   72.18 ,      80363 ,   2957
11/12/20 ,   71.94 ,   71.44 ,   72.61 ,   70.08 ,   70.08 ,      47456 ,   1870
14/12/20 ,   72.25 ,   72.00 ,   72.54 ,   71.69 ,   71.94 ,      36855 ,    720
15/12/20 ,   72.91 ,   72.41 ,   72.91 ,   71.98 ,   72.26 ,      28364 ,    838
16/12/20 ,   73.19 ,   73.22 ,   73.62 ,   72.93 ,   73.13 ,      24260 ,    856
17/12/20 ,   72.93 ,   73.37 ,   74.07 ,   71.96 ,   73.19 ,      30809 ,   1495
18/12/20 ,   73.74 ,   73.36 ,   73.91 ,   72.73 ,   72.92 ,      24242 ,    657
21/12/20 ,   73.85 ,   73.75 ,   73.90 ,   73.27 ,   73.77 ,      19353 ,   3004
22/12/20 ,   73.85 ,   73.86 ,   74.06 ,   73.32 ,   73.85 ,      24610 ,    564
23/12/20 ,   76.05 ,   74.81 ,   76.40 ,   73.85 ,   73.85 ,      43374 ,   1099
28/12/20 ,   75.96 ,   75.71 ,   76.05 ,   75.33 ,   76.05 ,      39778 ,   1374
29/12/20 ,   75.83 ,   75.84 ,   76.40 ,   75.34 ,   75.43 ,      28709 ,   2200
30/12/20 ,   76.41 ,   75.92 ,   76.41 ,   75.48 ,   75.83 ,      34260 ,   3271
04/01/21 ,   76.41 ,   76.18 ,   76.68 ,   75.47 ,   76.68 ,      29719 ,   1444
05/01/21 ,   76.40 ,   76.32 ,   76.60 ,   76.07 ,   76.41 ,      35511 ,   1164
06/01/21 ,   76.51 ,   76.28 ,   76.65 ,   75.88 ,   76.40 ,      46647 ,   1711
07/01/21 ,   75.12 ,   75.89 ,   76.46 ,   74.69 ,   75.78 ,      54322 ,   2931
08/01/21 ,   76.41 ,   75.66 ,   76.41 ,   75.12 ,   75.27 ,      44827 ,   2157
11/01/21 ,   76.37 ,   76.22 ,   76.57 ,   75.61 ,   76.32 ,      53241 ,   1952
12/01/21 ,   75.17 ,   75.73 ,   76.37 ,   75.17 ,   76.37 ,      46876 ,   2178
13/01/21 ,   74.18 ,   74.39 ,   75.37 ,   73.77 ,   75.19 ,      34330 ,   1685
14/01/21 ,   75.45 ,   75.05 ,   75.65 ,   74.18 ,   74.19 ,      22537 ,   1599
15/01/21 ,   75.45 ,   74.98 ,   75.65 ,   74.44 ,   75.46 ,      44508 ,   2244
18/01/21 ,   75.46 ,   75.40 ,   75.73 ,   74.83 ,   75.45 ,      33150 ,   1234
19/01/21 ,   74.51 ,   74.84 ,   75.44 ,   73.66 ,   75.44 ,      37101 ,   2160
20/01/21 ,   75.22 ,   74.95 ,   75.46 ,   74.23 ,   74.51 ,      27764 ,   1449
21/01/21 ,   74.32 ,   74.48 ,   75.46 ,   73.95 ,   75.22 ,      38513 ,   1186
22/01/21 ,   74.48 ,   74.50 ,   74.77 ,   73.94 ,   74.23 ,      30589 ,   1503
26/01/21 ,   74.18 ,   74.14 ,   74.69 ,   73.76 ,   74.48 ,      24122 ,   1045
27/01/21 ,   74.39 ,   74.18 ,   74.39 ,   73.75 ,   74.18 ,      18325 ,    707
28/01/21 ,   74.41 ,   74.52 ,   74.76 ,   74.15 ,   74.39 ,      19143 ,   1505
29/01/21 ,   75.19 ,   75.12 ,   75.66 ,   74.41 ,   74.51 ,      38530 ,    922
01/02/21 ,   74.23 ,   74.38 ,   75.50 ,   73.76 ,   75.50 ,      35529 ,   2891
02/02/21 ,   74.53 ,   74.73 ,   75.38 ,   74.24 ,   74.25 ,      50329 ,   2774
03/02/21 ,   74.81 ,   74.66 ,   75.03 ,   74.27 ,   74.51 ,      45122 ,   3064
04/02/21 ,   75.21 ,   75.30 ,   75.80 ,   74.45 ,   74.80 ,      25160 ,    780
05/02/21 ,   75.66 ,   75.47 ,   75.70 ,   75.21 ,   75.21 ,      19439 ,   2038
08/02/21 ,   75.80 ,   75.86 ,   76.50 ,   75.40 ,   75.49 ,      42089 ,   2481
09/02/21 ,   76.02 ,   75.95 ,   76.02 ,   75.70 ,   75.80 ,      36198 ,   4323
10/02/21 ,   75.59 ,   75.57 ,   76.02 ,   75.19 ,   76.02 ,      43810 ,   5065
11/02/21 ,   76.00 ,   75.66 ,   76.00 ,   75.19 ,   75.59 ,      35584 ,   3803
12/02/21 ,   75.92 ,   75.73 ,   75.99 ,   75.61 ,   75.99 ,      25498 ,   3165
17/02/21 ,   76.00 ,   75.88 ,   76.00 ,   75.63 ,   75.99 ,      29873 ,   2105
18/02/21 ,   75.87 ,   75.80 ,   75.95 ,   75.65 ,   75.80 ,      42447 ,   2560
19/02/21 ,   76.11 ,   75.96 ,   76.11 ,   75.70 ,   75.87 ,      55409 ,   4071
22/02/21 ,   76.33 ,   75.66 ,   76.51 ,   74.43 ,   76.11 ,      56742 ,   3798
23/02/21 ,   75.91 ,   75.59 ,   76.30 ,   75.00 ,   76.02 ,      30072 ,   3118
24/02/21 ,   75.67 ,   75.67 ,   75.80 ,   75.43 ,   75.80 ,      27478 ,   2560
25/02/21 ,   75.66 ,   75.65 ,   75.80 ,   75.32 ,   75.67 ,      22812 ,    778
26/02/21 ,   75.80 ,   75.73 ,   75.80 ,   75.48 ,   75.70 ,      30043 ,   1521
01/03/21 ,   75.14 ,   75.34 ,   76.15 ,   75.03 ,   75.73 ,      37989 ,   1462
02/03/21 ,   74.79 ,   74.17 ,   75.14 ,   72.94 ,   75.14 ,      30654 ,    722
03/03/21 ,   73.86 ,   74.66 ,   75.47 ,   73.59 ,   74.79 ,      34368 ,   1194
04/03/21 ,   73.13 ,   73.54 ,   74.18 ,   73.10 ,   73.86 ,      37423 ,   1661
05/03/21 ,   73.76 ,   73.23 ,   74.09 ,   72.96 ,   73.14 ,      28857 ,    694
08/03/21 ,   76.11 ,   75.74 ,   76.11 ,   74.83 ,   74.83 ,      69438 ,   5986
09/03/21 ,   75.73 ,   75.91 ,   76.11 ,   75.63 ,   76.11 ,      35559 ,   2682
10/03/21 ,   75.65 ,   75.93 ,   76.11 ,   75.62 ,   75.62 ,      33987 ,   3375
11/03/21 ,   75.65 ,   75.78 ,   76.11 ,   75.25 ,   75.65 ,      50763 ,   1299
12/03/21 ,   75.60 ,   75.26 ,   75.65 ,   74.20 ,   75.64 ,      52368 ,   2272
15/03/21 ,   74.83 ,   74.87 ,   75.57 ,   74.39 ,   75.30 ,      27416 ,   1364
16/03/21 ,   73.86 ,   74.51 ,   75.44 ,   73.58 ,   74.90 ,      34066 ,   1163
17/03/21 ,   72.63 ,   72.85 ,   74.17 ,   72.15 ,   74.16 ,      54518 ,   2192
18/03/21 ,   72.50 ,   72.09 ,   72.66 ,   71.03 ,   72.63 ,      66694 ,   4715
19/03/21 ,   73.57 ,   73.13 ,   73.57 ,   72.50 ,   72.66 ,      39644 ,   5357
22/03/21 ,   73.25 ,   73.32 ,   73.57 ,   72.96 ,   73.57 ,      27889 ,   1545
23/03/21 ,   73.57 ,   73.23 ,   73.57 ,   72.96 ,   73.25 ,      28167 ,   3408
24/03/21 ,   73.23 ,   73.19 ,   73.55 ,   72.96 ,   73.55 ,      41570 ,   6294
25/03/21 ,   71.92 ,   72.26 ,   73.23 ,   71.53 ,   73.23 ,      63656 ,   6037
26/03/21 ,   71.06 ,   71.68 ,   72.33 ,   70.36 ,   72.33 ,      43968 ,   5403
29/03/21 ,   70.84 ,   70.86 ,   71.77 ,   70.44 ,   71.28 ,      38980 ,   4455
30/03/21 ,   72.09 ,   71.41 ,   72.09 ,   70.84 ,   70.84 ,      42296 ,   6377
31/03/21 ,   73.57 ,   71.97 ,   73.57 ,   71.06 ,   71.92 ,      49449 ,   5470
01/04/21 ,   72.06 ,   71.97 ,   73.17 ,   70.63 ,   73.17 ,      52570 ,   5292
05/04/21 ,   71.17 ,   71.72 ,   72.71 ,   71.00 ,   72.13 ,      60397 ,   5467
06/04/21 ,   71.50 ,   71.50 ,   71.91 ,   70.93 ,   71.25 ,      50287 ,   5332
07/04/21 ,   71.84 ,   71.57 ,   71.84 ,   71.32 ,   71.82 ,      45593 ,   6708
08/04/21 ,   71.79 ,   71.65 ,   72.49 ,   71.32 ,   72.13 ,      42711 ,   6151
09/04/21 ,   71.05 ,   71.34 ,   71.92 ,   70.79 ,   71.92 ,      78002 ,   5954
12/04/21 ,   71.28 ,   71.24 ,   71.54 ,   70.64 ,   71.44 ,      54604 ,   5261
13/04/21 ,   71.19 ,   71.31 ,   71.74 ,   71.17 ,   71.31 ,      34656 ,   5218
14/04/21 ,   70.93 ,   71.11 ,   71.60 ,   70.83 ,   71.31 ,      43772 ,   4655
15/04/21 ,   70.71 ,   70.50 ,   70.77 ,   70.25 ,   70.77 ,      49029 ,   4354
16/04/21 ,   70.77 ,   70.58 ,   70.77 ,   70.36 ,   70.44 ,      37656 ,   3491
19/04/21 ,   69.42 ,   70.10 ,   70.77 ,   68.19 ,   70.77 ,      50901 ,   5526
20/04/21 ,   69.41 ,   69.49 ,   70.29 ,   69.35 ,   69.96 ,      41783 ,   3964
22/04/21 ,   69.23 ,   69.47 ,   69.93 ,   69.18 ,   69.50 ,      45712 ,   4125
23/04/21 ,   69.92 ,   69.78 ,   70.50 ,   69.24 ,   69.24 ,      54837 ,   4930
26/04/21 ,   70.63 ,   70.19 ,   70.63 ,   69.68 ,   69.92 ,      23708 ,   2427
27/04/21 ,   70.88 ,   70.93 ,   71.31 ,   70.42 ,   70.63 ,      32634 ,   1388
28/04/21 ,   71.05 ,   71.30 ,   71.77 ,   70.63 ,   70.78 ,      33939 ,   2877
29/04/21 ,   71.79 ,   71.57 ,   71.79 ,   71.31 ,   71.37 ,      26580 ,   2360
30/04/21 ,   72.53 ,   72.26 ,   72.61 ,   71.61 ,   71.79 ,      32461 ,   1277
03/05/21 ,   72.61 ,   72.63 ,   73.02 ,   72.47 ,   72.71 ,      25494 ,   2548
04/05/21 ,   71.52 ,   71.81 ,   72.76 ,   70.98 ,   72.31 ,      52238 ,   4861
05/05/21 ,   71.82 ,   71.80 ,   72.54 ,   71.66 ,   71.66 ,      25626 ,   3055
06/05/21 ,   72.68 ,   72.27 ,   72.93 ,   71.94 ,   72.14 ,      32796 ,   7130
07/05/21 ,   72.09 ,   72.24 ,   72.67 ,   71.95 ,   72.67 ,      30472 ,   3635
10/05/21 ,   70.97 ,   71.68 ,   72.93 ,   70.65 ,   72.31 ,      47663 ,   5536
11/05/21 ,   70.97 ,   70.86 ,   71.47 ,   69.93 ,   70.93 ,      30420 ,   3723
12/05/21 ,   70.06 ,   70.48 ,   70.97 ,   69.70 ,   70.49 ,      24743 ,   1577
13/05/21 ,   70.38 ,   70.08 ,   70.49 ,   69.75 ,   70.10 ,      27220 ,   2075
14/05/21 ,   71.02 ,   70.84 ,   71.31 ,   70.08 ,   70.08 ,      23102 ,   2359
17/05/21 ,   69.88 ,   70.25 ,   71.69 ,   69.61 ,   70.99 ,      39627 ,   2709
18/05/21 ,   70.98 ,   70.86 ,   71.57 ,   70.16 ,   70.16 ,      31121 ,   2828
19/05/21 ,   70.05 ,   70.48 ,   71.39 ,   69.89 ,   70.98 ,      23674 ,   2160
20/05/21 ,   70.34 ,   70.40 ,   71.12 ,   69.90 ,   70.38 ,      18321 ,   1467
21/05/21 ,   69.99 ,   70.19 ,   70.99 ,   69.72 ,   70.26 ,      46203 ,   2405
24/05/21 ,   69.96 ,   69.84 ,   70.40 ,   69.50 ,   70.10 ,      27040 ,   1213
25/05/21 ,   69.70 ,   69.79 ,   70.18 ,   69.42 ,   69.92 ,      35116 ,   3316
26/05/21 ,   68.00 ,   68.46 ,   69.70 ,   67.88 ,   69.70 ,      72042 ,   5444
27/05/21 ,   67.96 ,   68.04 ,   68.46 ,   67.76 ,   68.27 ,      33378 ,   1893
28/05/21 ,   68.30 ,   68.36 ,   68.73 ,   68.27 ,   68.27 ,      43454 ,   3111
31/05/21 ,   68.70 ,   68.38 ,   68.82 ,   68.04 ,   68.42 ,      40403 ,   1943
01/06/21 ,   68.24 ,   68.33 ,   69.04 ,   68.17 ,   68.50 ,      45157 ,   5445
02/06/21 ,   68.96 ,   68.90 ,   69.74 ,   68.29 ,   69.06 ,      37727 ,   1570
04/06/21 ,   69.35 ,   69.27 ,   69.36 ,   68.92 ,   68.97 ,      23494 ,   1620
07/06/21 ,   69.38 ,   69.58 ,   70.04 ,   69.25 ,   69.40 ,      40448 ,   5790
08/06/21 ,   72.24 ,   71.43 ,   72.68 ,   69.42 ,   70.49 ,      75202 ,   6774
09/06/21 ,   73.32 ,   73.39 ,   74.32 ,   71.92 ,   72.56 ,      59431 ,   4001
10/06/21 ,   75.28 ,   74.65 ,   75.91 ,   73.74 ,   73.98 ,      30892 ,   3619
11/06/21 ,   75.01 ,   75.11 ,   75.69 ,   74.43 ,   75.31 ,      58746 ,   3207
14/06/21 ,   74.95 ,   75.10 ,   75.56 ,   74.66 ,   75.30 ,      89378 ,   3228
15/06/21 ,   73.53 ,   73.96 ,   75.15 ,   73.12 ,   75.01 ,      40100 ,   4469
16/06/21 ,   73.73 ,   73.90 ,   74.10 ,   73.61 ,   73.79 ,      23922 ,   3855
17/06/21 ,   73.31 ,   73.57 ,   73.98 ,   72.93 ,   73.79 ,      15425 ,   1266
18/06/21 ,   73.00 ,   72.68 ,   73.36 ,   72.14 ,   72.14 ,      25359 ,   2202
21/06/21 ,   72.78 ,   72.89 ,   73.23 ,   72.68 ,   73.00 ,      34842 ,   1670
22/06/21 ,   71.51 ,   71.97 ,   72.99 ,   71.05 ,   72.71 ,      32779 ,   1833
23/06/21 ,   70.01 ,   70.29 ,   71.77 ,   69.58 ,   71.51 ,      28363 ,   2705
24/06/21 ,   71.51 ,   71.13 ,   72.10 ,   69.83 ,   69.83 ,      47277 ,   5252
25/06/21 ,   69.44 ,   69.78 ,   72.14 ,   68.32 ,   71.51 ,      55272 ,   5547
28/06/21 ,   68.58 ,   68.25 ,   69.41 ,   66.89 ,   69.41 ,      54082 ,   5785
29/06/21 ,   69.21 ,   69.28 ,   70.15 ,   68.54 ,   68.88 ,      38775 ,   5062
30/06/21 ,   69.45 ,   69.37 ,   70.13 ,   69.07 ,   69.50 ,      30933 ,   4508
01/07/21 ,   68.54 ,   68.91 ,   70.17 ,   68.28 ,   69.85 ,      24955 ,   1502
02/07/21 ,   68.31 ,   68.42 ,   69.04 ,   68.05 ,   68.84 ,      37906 ,   4842
05/07/21 ,   67.97 ,   68.19 ,   68.61 ,   67.97 ,   68.49 ,      32960 ,   1382
06/07/21 ,   67.90 ,   67.75 ,   68.55 ,   67.37 ,   68.05 ,      41675 ,   4470
07/07/21 ,   67.27 ,   67.45 ,   68.16 ,   66.94 ,   67.96 ,      43530 ,   3286
08/07/21 ,   68.50 ,   67.55 ,   68.66 ,   66.65 ,   67.51 ,      42479 ,   4909
12/07/21 ,   69.91 ,   69.39 ,   70.09 ,   68.41 ,   68.50 ,      45354 ,   6194
13/07/21 ,   69.95 ,   70.56 ,   71.25 ,   69.65 ,   69.92 ,      53917 ,   7210
14/07/21 ,   69.39 ,   69.55 ,   70.70 ,   69.27 ,   70.24 ,      33415 ,   5725
15/07/21 ,   70.25 ,   70.19 ,   70.48 ,   69.39 ,   69.39 ,      27092 ,   2505
16/07/21 ,   70.38 ,   70.26 ,   70.48 ,   69.91 ,   70.37 ,      22205 ,   1895
19/07/21 ,   70.25 ,   70.51 ,   70.96 ,   69.91 ,   70.48 ,      46978 ,   4515
20/07/21 ,   69.28 ,   69.44 ,   70.50 ,   69.11 ,   70.26 ,      46937 ,   4850
21/07/21 ,   69.39 ,   69.42 ,   69.90 ,   69.31 ,   69.33 ,      18634 ,   1725
22/07/21 ,   69.36 ,   69.66 ,   70.57 ,   69.28 ,   69.39 ,      29129 ,   2296
23/07/21 ,   69.50 ,   69.58 ,   70.12 ,   69.36 ,   69.36 ,      24770 ,   2115
26/07/21 ,   69.45 ,   69.76 ,   70.89 ,   69.28 ,   70.57 ,      25873 ,   1448
27/07/21 ,   68.78 ,   69.19 ,   70.03 ,   68.62 ,   69.59 ,      36475 ,   2830
28/07/21 ,   68.92 ,   69.34 ,   69.84 ,   68.78 ,   69.41 ,      35429 ,   3278
29/07/21 ,   69.26 ,   69.27 ,   69.47 ,   68.92 ,   69.23 ,      17427 ,   3318
30/07/21 ,   69.28 ,   69.56 ,   70.19 ,   68.62 ,   69.28 ,      29172 ,   3241
02/08/21 ,   69.03 ,   69.41 ,   69.93 ,   68.70 ,   69.17 ,      20259 ,   2813
03/08/21 ,   68.13 ,   68.71 ,   69.53 ,   68.06 ,   69.34 ,      28474 ,   1952
04/08/21 ,   67.26 ,   67.76 ,   68.95 ,   67.08 ,   68.70 ,      34022 ,   3451
05/08/21 ,   67.82 ,   67.75 ,   68.29 ,   67.18 ,   67.58 ,      27782 ,   3953
06/08/21 ,   67.75 ,   67.83 ,   68.18 ,   67.58 ,   67.83 ,      21614 ,   2505
09/08/21 ,   68.70 ,   68.51 ,   68.85 ,   68.04 ,   68.16 ,      40046 ,   2794
10/08/21 ,   68.31 ,   68.40 ,   68.68 ,   68.17 ,   68.68 ,      26407 ,   2541
11/08/21 ,   67.75 ,   68.08 ,   68.67 ,   67.75 ,   68.32 ,      31494 ,   3233
12/08/21 ,   67.29 ,   67.68 ,   68.40 ,   67.19 ,   67.81 ,      24661 ,   1661
13/08/21 ,   67.26 ,   67.30 ,   68.31 ,   66.40 ,   67.69 ,      43542 ,   4353
16/08/21 ,   66.83 ,   66.70 ,   67.72 ,   65.85 ,   67.26 ,      54171 ,   6247
17/08/21 ,   66.75 ,   67.05 ,   67.80 ,   66.59 ,   67.17 ,      30857 ,   2531
18/08/21 ,   66.99 ,   67.05 ,   67.65 ,   66.75 ,   66.77 ,      25942 ,   2357
19/08/21 ,   66.89 ,   66.92 ,   67.66 ,   66.63 ,   66.99 ,      21770 ,   1517
20/08/21 ,   67.10 ,   67.01 ,   67.65 ,   66.89 ,   67.65 ,      15565 ,   1587
23/08/21 ,   66.85 ,   67.01 ,   67.54 ,   66.71 ,   67.27 ,      36618 ,   3047
24/08/21 ,   66.58 ,   66.71 ,   67.20 ,   66.38 ,   67.01 ,      51722 ,   3468
25/08/21 ,   66.60 ,   66.51 ,   66.75 ,   66.40 ,   66.70 ,      39499 ,   2379
26/08/21 ,   66.23 ,   66.40 ,   66.70 ,   66.23 ,   66.60 ,      35336 ,   2261
27/08/21 ,   66.64 ,   66.53 ,   66.71 ,   66.32 ,   66.37 ,      32043 ,   3097
30/08/21 ,   66.49 ,   66.84 ,   67.12 ,   66.38 ,   66.65 ,      53470 ,   3636
31/08/21 ,   67.44 ,   67.12 ,   67.61 ,   66.62 ,   66.62 ,      31753 ,   3841
01/09/21 ,   68.22 ,   67.60 ,   68.22 ,   67.27 ,   67.43 ,      58842 ,   7725
02/09/21 ,   68.22 ,   67.97 ,   68.22 ,   67.65 ,   67.65 ,      41698 ,   6711
03/09/21 ,   68.00 ,   68.04 ,   68.22 ,   67.61 ,   68.22 ,      18054 ,   1050
06/09/21 ,   67.55 ,   67.62 ,   67.76 ,   67.44 ,   67.44 ,      21911 ,   3757
08/09/21 ,   67.76 ,   67.80 ,   68.31 ,   67.46 ,   67.75 ,      22115 ,   2964
09/09/21 ,   67.84 ,   67.69 ,   68.01 ,   67.44 ,   67.55 ,      28014 ,   3076
10/09/21 ,   68.31 ,   68.45 ,   69.78 ,   67.69 ,   67.98 ,      33223 ,   3829
13/09/21 ,   68.10 ,   68.10 ,   68.87 ,   67.80 ,   68.39 ,      21144 ,   2298
14/09/21 ,   68.07 ,   68.30 ,   68.66 ,   68.04 ,   68.34 ,      20159 ,   1580
15/09/21 ,   68.04 ,   68.18 ,   68.66 ,   67.92 ,   68.07 ,      30143 ,   3061
16/09/21 ,   67.90 ,   67.96 ,   68.45 ,   67.58 ,   68.04 ,      20185 ,   3004
17/09/21 ,   68.87 ,   68.60 ,   69.06 ,   67.75 ,   68.06 ,      28201 ,   2953
20/09/21 ,   68.07 ,   68.28 ,   68.97 ,   67.80 ,   68.52 ,      14434 ,   2267
21/09/21 ,   68.14 ,   68.31 ,   68.66 ,   68.07 ,   68.07 ,      18547 ,   2098
22/09/21 ,   68.20 ,   68.84 ,   69.42 ,   68.11 ,   68.11 ,      55040 ,   5303
23/09/21 ,   68.06 ,   68.23 ,   69.06 ,   68.04 ,   68.45 ,      25259 ,   1729
24/09/21 ,   68.04 ,   68.29 ,   68.63 ,   68.04 ,   68.33 ,      14737 ,   1640
27/09/21 ,   68.16 ,   68.39 ,   68.53 ,   68.07 ,   68.30 ,      28371 ,   2899
28/09/21 ,   67.86 ,   68.04 ,   68.39 ,   67.77 ,   68.19 ,      28316 ,   2389
29/09/21 ,   67.77 ,   67.92 ,   68.11 ,   67.43 ,   68.11 ,      36569 ,   3008
30/09/21 ,   67.75 ,   67.82 ,   68.06 ,   67.47 ,   67.96 ,      28363 ,   2344
01/10/21 ,   67.40 ,   67.67 ,   68.04 ,   66.84 ,   68.04 ,      18453 ,   2156
04/10/21 ,   66.67 ,   66.84 ,   67.52 ,   66.56 ,   67.47 ,      36604 ,   2598
05/10/21 ,   67.72 ,   66.94 ,   67.85 ,   66.58 ,   66.69 ,      25301 ,   2451
06/10/21 ,   67.16 ,   67.37 ,   68.24 ,   66.89 ,   67.71 ,      37236 ,   5403
07/10/21 ,   67.50 ,   67.94 ,   68.68 ,   67.16 ,   67.16 ,      30676 ,   2524
08/10/21 ,   67.88 ,   67.39 ,   67.89 ,   67.04 ,   67.75 ,      25927 ,   2373
11/10/21 ,   67.88 ,   67.92 ,   68.10 ,   67.55 ,   67.89 ,      12070 ,   1354
13/10/21 ,   68.02 ,   67.98 ,   68.08 ,   67.58 ,   67.98 ,      13034 ,    969
14/10/21 ,   67.74 ,   67.75 ,   68.01 ,   67.31 ,   67.85 ,      16826 ,   1234
15/10/21 ,   67.89 ,   67.95 ,   68.12 ,   67.76 ,   67.76 ,      17902 ,   1962
18/10/21 ,   68.06 ,   67.96 ,   68.14 ,   67.39 ,   68.07 ,      24296 ,   1829
19/10/21 ,   67.86 ,   67.95 ,   68.09 ,   67.59 ,   67.89 ,      23622 ,   2640
20/10/21 ,   67.81 ,   67.73 ,   67.91 ,   67.47 ,   67.66 ,      22697 ,   2433
21/10/21 ,   67.17 ,   67.40 ,   67.89 ,   67.05 ,   67.81 ,      22049 ,   1923
22/10/21 ,   66.86 ,   66.51 ,   67.44 ,   66.13 ,   67.44 ,      54555 ,   3834
25/10/21 ,   65.97 ,   66.60 ,   67.32 ,   65.89 ,   67.10 ,      29033 ,   3501
26/10/21 ,   65.79 ,   65.81 ,   66.54 ,   65.33 ,   66.23 ,      29042 ,   4004
27/10/21 ,   65.87 ,   65.45 ,   65.87 ,   65.15 ,   65.51 ,      17779 ,   2090
28/10/21 ,   65.11 ,   65.27 ,   65.87 ,   65.01 ,   65.35 ,      30291 ,   2595
29/10/21 ,   65.87 ,   65.89 ,   66.17 ,   64.96 ,   65.11 ,     115155 ,  33970
01/11/21 ,   65.99 ,   66.23 ,   67.06 ,   64.98 ,   66.62 ,      50740 ,  10370
03/11/21 ,   65.64 ,   66.13 ,   66.96 ,   65.14 ,   66.00 ,      50946 ,   6279
04/11/21 ,   66.52 ,   66.54 ,   67.65 ,   65.31 ,   65.83 ,      47360 ,   6384
05/11/21 ,   65.98 ,   66.13 ,   66.79 ,   65.79 ,   66.78 ,      21050 ,   1433
08/11/21 ,   65.28 ,   65.66 ,   65.98 ,   65.28 ,   65.64 ,      28182 ,   4564
09/11/21 ,   64.71 ,   64.85 ,   65.43 ,   64.08 ,   65.31 ,      32327 ,   3373
10/11/21 ,   63.97 ,   64.11 ,   64.68 ,   63.92 ,   64.63 ,      33277 ,   3230
11/11/21 ,   63.97 ,   63.91 ,   64.48 ,   63.68 ,   64.00 ,      24957 ,   4053
12/11/21 ,   62.45 ,   62.81 ,   63.97 ,   62.32 ,   63.86 ,      50085 ,   3876
16/11/21 ,   61.63 ,   61.91 ,   62.91 ,   61.30 ,   62.70 ,      39999 ,   3703
17/11/21 ,   61.15 ,   61.48 ,   62.92 ,   60.96 ,   61.77 ,      43918 ,   3447
18/11/21 ,   60.31 ,   60.66 ,   61.57 ,   60.23 ,   61.22 ,      35665 ,   3808
19/11/21 ,   59.48 ,   59.90 ,   61.25 ,   59.26 ,   60.56 ,      65841 ,   4902
22/11/21 ,   59.90 ,   59.65 ,   60.66 ,   59.48 ,   59.89 ,      51771 ,   3347
23/11/21 ,   59.31 ,   59.15 ,   59.92 ,   58.90 ,   59.90 ,      43519 ,   4931
24/11/21 ,   58.09 ,   58.57 ,   59.75 ,   57.55 ,   59.31 ,      51547 ,   7983
25/11/21 ,   57.78 ,   57.74 ,   58.29 ,   57.55 ,   58.09 ,      32784 ,   3252
26/11/21 ,   57.79 ,   57.65 ,   58.34 ,   57.54 ,   57.78 ,      34892 ,   5075
29/11/21 ,   58.20 ,   58.23 ,   59.33 ,   57.82 ,   57.82 ,      48001 ,   4021
30/11/21 ,   58.82 ,   58.50 ,   59.22 ,   58.12 ,   58.44 ,      51286 ,  11364
01/12/21 ,   61.32 ,   60.49 ,   62.21 ,   58.83 ,   58.83 ,      50605 ,   6916
02/12/21 ,   62.05 ,   61.09 ,   62.74 ,   60.38 ,   61.32 ,      51957 ,   5761
03/12/21 ,   62.77 ,   62.16 ,   62.99 ,   61.36 ,   62.04 ,      36051 ,   3310
06/12/21 ,   63.49 ,   64.71 ,   66.13 ,   62.52 ,   62.77 ,      61375 ,   6170
07/12/21 ,   64.82 ,   65.00 ,   65.33 ,   63.75 ,   63.75 ,      44056 ,   4861
08/12/21 ,   66.85 ,   65.50 ,   66.93 ,   64.83 ,   64.83 ,      53947 ,   7287
09/12/21 ,   65.07 ,   65.75 ,   67.13 ,   64.75 ,   66.84 ,      69911 ,   8897
10/12/21 ,   66.75 ,   65.45 ,   66.75 ,   64.62 ,   65.07 ,      48354 ,   6293
13/12/21 ,   66.22 ,   66.41 ,   66.69 ,   65.84 ,   66.51 ,      36102 ,   4286
14/12/21 ,   66.81 ,   67.13 ,   68.40 ,   66.13 ,   66.52 ,      32392 ,   5405
15/12/21 ,   68.10 ,   68.01 ,   68.33 ,   66.78 ,   66.86 ,      27303 ,   4744
16/12/21 ,   65.89 ,   66.74 ,   68.05 ,   65.89 ,   67.54 ,      58934 ,   7703
17/12/21 ,   66.85 ,   67.03 ,   68.05 ,   66.24 ,   66.24 ,      27658 ,   3542
20/12/21 ,   66.99 ,   66.65 ,   67.00 ,   65.47 ,   66.85 ,      35473 ,   5638
21/12/21 ,   68.07 ,   67.39 ,   68.13 ,   66.51 ,   66.94 ,      28535 ,   2989
22/12/21 ,   68.12 ,   67.86 ,   68.16 ,   67.32 ,   68.07 ,      24689 ,   2851
23/12/21 ,   68.16 ,   68.10 ,   68.16 ,   67.56 ,   68.12 ,      23622 ,   2437
27/12/21 ,   68.16 ,   68.10 ,   68.16 ,   67.88 ,   68.16 ,      18855 ,   2086
28/12/21 ,   69.90 ,   68.92 ,   69.90 ,   68.15 ,   68.15 ,      39455 ,   4047
29/12/21 ,   69.63 ,   69.62 ,   70.26 ,   69.17 ,   69.90 ,      27780 ,   2843
30/12/21 ,   70.35 ,   69.91 ,   70.36 ,   69.38 ,   70.10 ,      17877 ,   2465
03/01/22 ,   72.67 ,   70.50 ,   72.67 ,   69.36 ,   70.34 ,      43234 ,   4316
04/01/22 ,   71.06 ,   71.51 ,   72.25 ,   70.52 ,   71.77 ,      42141 ,   4171
05/01/22 ,   69.89 ,   70.24 ,   71.39 ,   69.71 ,   71.39 ,      37962 ,   6292
06/01/22 ,   68.97 ,   69.21 ,   70.04 ,   68.74 ,   69.87 ,      27474 ,   2497
07/01/22 ,   70.04 ,   69.31 ,   70.41 ,   68.53 ,   69.29 ,      30181 ,   2906
10/01/22 ,   71.30 ,   69.75 ,   71.78 ,   68.97 ,   69.97 ,      44361 ,   6253
11/01/22 ,   69.36 ,   69.87 ,   71.08 ,   69.00 ,   70.99 ,      45124 ,   4271
12/01/22 ,   69.81 ,   69.90 ,   70.60 ,   69.47 ,   70.60 ,      26083 ,   2841
13/01/22 ,   69.26 ,   69.78 ,   70.59 ,   69.14 ,   69.82 ,      23436 ,   1284
14/01/22 ,   69.93 ,   69.87 ,   70.31 ,   69.26 ,   69.47 ,      48392 ,   5540
17/01/22 ,   70.41 ,   70.60 ,   71.05 ,   69.84 ,   69.93 ,      19447 ,   3093
18/01/22 ,   71.15 ,   70.73 ,   71.15 ,   70.05 ,   70.64 ,      26622 ,   3669
19/01/22 ,   70.70 ,   71.00 ,   71.38 ,   70.48 ,   71.26 ,      30006 ,   1951
20/01/22 ,   70.10 ,   70.69 ,   71.42 ,   69.36 ,   70.70 ,      36134 ,   2943
21/01/22 ,   69.60 ,   70.26 ,   71.42 ,   69.42 ,   70.39 ,      38242 ,   4181
24/01/22 ,   70.51 ,   70.45 ,   70.80 ,   69.93 ,   70.10 ,      26610 ,   3497
25/01/22 ,   70.57 ,   70.49 ,   70.57 ,   69.88 ,   70.39 ,      24949 ,   2869
26/01/22 ,   69.97 ,   70.18 ,   70.71 ,   69.36 ,   69.79 ,      34115 ,   3269
27/01/22 ,   70.47 ,   70.39 ,   70.93 ,   69.49 ,   70.66 ,      24964 ,   3594
28/01/22 ,   69.84 ,   70.36 ,   71.04 ,   69.74 ,   70.47 ,      52309 ,   2548
31/01/22 ,   68.50 ,   69.11 ,   71.00 ,   68.32 ,   69.84 ,      55311 ,  16013
01/02/22 ,   68.86 ,   69.28 ,   69.84 ,   68.12 ,   68.69 ,      81378 ,  16741
02/02/22 ,   68.73 ,   68.78 ,   69.48 ,   67.90 ,   69.09 ,      44571 ,  11062
03/02/22 ,   68.61 ,   68.72 ,   69.12 ,   68.18 ,   68.73 ,      35798 ,   4976
04/02/22 ,   69.06 ,   68.80 ,   69.17 ,   68.31 ,   68.61 ,      31807 ,   2874
07/02/22 ,   69.01 ,   69.16 ,   69.49 ,   68.73 ,   69.06 ,      26399 ,   3186
08/02/22 ,   69.03 ,   69.12 ,   69.38 ,   68.92 ,   69.31 ,      21268 ,   1925
09/02/22 ,   69.50 ,   69.49 ,   69.84 ,   69.11 ,   69.16 ,      25915 ,   2332
10/02/22 ,   68.97 ,   69.36 ,   69.84 ,   68.62 ,   69.72 ,      28093 ,   2971
11/02/22 ,   69.85 ,   69.56 ,   69.85 ,   69.14 ,   69.14 ,      20103 ,   1786
14/02/22 ,   70.56 ,   69.84 ,   70.56 ,   69.50 ,   69.79 ,      21182 ,   1603
15/02/22 ,   70.43 ,   70.44 ,   71.18 ,   69.73 ,   70.56 ,      31420 ,   3471
16/02/22 ,   70.68 ,   70.51 ,   71.18 ,   69.86 ,   70.44 ,      24203 ,   3006
17/02/22 ,   70.49 ,   70.58 ,   71.16 ,   69.87 ,   70.68 ,      20939 ,   3181
18/02/22 ,   70.24 ,   70.49 ,   71.17 ,   70.24 ,   70.51 ,      25177 ,   1384
21/02/22 ,   69.25 ,   69.87 ,   71.05 ,   69.25 ,   70.25 ,      27086 ,   5145
22/02/22 ,   68.49 ,   68.90 ,   69.47 ,   68.46 ,   69.29 ,      27731 ,   2133
23/02/22 ,   68.50 ,   68.69 ,   69.22 ,   68.46 ,   68.51 ,      28212 ,   5118
24/02/22 ,   67.06 ,   67.71 ,   68.53 ,   66.74 ,   68.51 ,      40906 ,   3984
25/02/22 ,   68.30 ,   68.62 ,   70.66 ,   67.95 ,   68.45 ,      40297 ,   5527
02/03/22 ,   68.26 ,   67.98 ,   69.12 ,   66.89 ,   68.83 ,      27489 ,   3609
03/03/22 ,   68.76 ,   68.97 ,   69.79 ,   67.98 ,   68.00 ,      64079 ,   5692
04/03/22 ,   69.49 ,   69.34 ,   69.87 ,   68.26 ,   68.63 ,      27720 ,   2676
07/03/22 ,   68.97 ,   69.39 ,   70.65 ,   68.40 ,   69.49 ,      40034 ,   3644
08/03/22 ,   68.12 ,   68.43 ,   69.63 ,   67.91 ,   69.01 ,      30618 ,   4727
09/03/22 ,   67.92 ,   67.86 ,   68.43 ,   67.19 ,   68.14 ,      24490 ,   1839
10/03/22 ,   67.95 ,   67.62 ,   68.16 ,   67.21 ,   67.91 ,      24128 ,   2738
11/03/22 ,   67.90 ,   67.73 ,   68.21 ,   67.30 ,   67.95 ,      20903 ,   2238
14/03/22 ,   68.45 ,   68.35 ,   68.81 ,   67.89 ,   67.90 ,      17981 ,   1684
15/03/22 ,   67.80 ,   68.09 ,   68.77 ,   67.59 ,   68.26 ,      23489 ,   2519
16/03/22 ,   68.42 ,   68.33 ,   68.63 ,   68.04 ,   68.12 ,      20236 ,   2650
17/03/22 ,   68.67 ,   69.34 ,   70.45 ,   68.37 ,   68.58 ,      36079 ,   2622
18/03/22 ,   68.27 ,   68.32 ,   69.38 ,   67.96 ,   68.97 ,      29808 ,   2670
21/03/22 ,   68.86 ,   68.84 ,   69.26 ,   68.32 ,   69.26 ,      21708 ,   2112
22/03/22 ,   69.27 ,   68.78 ,   69.34 ,   68.28 ,   68.86 ,      27057 ,   2415
23/03/22 ,   68.54 ,   68.32 ,   68.82 ,   68.10 ,   68.82 ,      29326 ,   2554
24/03/22 ,   68.31 ,   68.69 ,   68.97 ,   68.19 ,   68.77 ,      58850 ,   3856
25/03/22 ,   69.27 ,   68.99 ,   69.31 ,   68.49 ,   68.63 ,      36119 ,   2116
28/03/22 ,   68.86 ,   69.03 ,   69.71 ,   68.86 ,   69.31 ,      60334 ,   2935
29/03/22 ,   70.14 ,   69.90 ,   70.64 ,   68.88 ,   68.88 ,      41525 ,   4646
30/03/22 ,   70.40 ,   70.24 ,   70.59 ,   69.78 ,   70.39 ,      21635 ,   2337
31/03/22 ,   69.79 ,   69.87 ,   70.49 ,   69.06 ,   70.40 ,      54252 ,   4207
01/04/22 ,   70.53 ,   70.10 ,   70.69 ,   69.65 ,   70.15 ,     105540 ,   9954
04/04/22 ,   70.16 ,   70.36 ,   70.88 ,   69.88 ,   70.53 ,      46014 ,   4966
05/04/22 ,   69.71 ,   69.80 ,   70.16 ,   69.45 ,   70.16 ,      42713 ,   5237
06/04/22 ,   69.44 ,   69.44 ,   70.09 ,   69.19 ,   69.79 ,      37183 ,   3811
07/04/22 ,   69.81 ,   69.50 ,   69.82 ,   69.29 ,   69.35 ,      32315 ,   4353
08/04/22 ,   69.41 ,   69.39 ,   69.44 ,   69.31 ,   69.44 ,      24927 ,   2385
11/04/22 ,   69.48 ,   69.42 ,   69.79 ,   69.19 ,   69.43 ,      29903 ,   2420
12/04/22 ,   69.52 ,   69.59 ,   69.90 ,   69.36 ,   69.41 ,      20048 ,   2273
13/04/22 ,   69.62 ,   69.60 ,   69.87 ,   69.44 ,   69.52 ,      23845 ,   2668
14/04/22 ,   69.29 ,   69.44 ,   69.93 ,   69.28 ,   69.67 ,      45292 ,   5317
18/04/22 ,   70.16 ,   70.03 ,   70.16 ,   69.28 ,   69.29 ,      47641 ,   2777
19/04/22 ,   70.16 ,   70.12 ,   70.16 ,   69.93 ,   70.10 ,      28371 ,   4788
20/04/22 ,   70.16 ,   70.12 ,   70.16 ,   69.93 ,   69.99 ,      31339 ,   4982
22/04/22 ,   69.78 ,   69.84 ,   70.16 ,   69.46 ,   70.16 ,      32684 ,   5771
25/04/22 ,   69.48 ,   69.77 ,   70.09 ,   69.48 ,   69.85 ,      29318 ,   3462
26/04/22 ,   69.76 ,   69.51 ,   69.85 ,   69.20 ,   69.50 ,      27508 ,   2323
27/04/22 ,   69.79 ,   69.78 ,   70.08 ,   69.34 ,   69.44 ,      24715 ,   2251
28/04/22 ,   70.16 ,   70.07 ,   70.16 ,   69.63 ,   70.05 ,      39383 ,   6983
29/04/22 ,   69.93 ,   69.93 ,   70.16 ,   69.58 ,   70.15 ,      28133 ,   5565
02/05/22 ,   69.95 ,   69.93 ,   70.25 ,   69.79 ,   70.25 ,      47574 ,   5724
03/05/22 ,   69.85 ,   69.47 ,   70.07 ,   68.62 ,   70.00 ,      51569 ,   4466
04/05/22 ,   69.66 ,   69.78 ,   69.96 ,   69.61 ,   69.86 ,      36302 ,   5745
05/05/22 ,   69.23 ,   69.49 ,   69.92 ,   69.05 ,   69.79 ,      33929 ,   8615
06/05/22 ,   68.67 ,   69.12 ,   69.74 ,   68.51 ,   69.23 ,      36207 ,   3435
09/05/22 ,   68.33 ,   68.32 ,   68.92 ,   68.06 ,   68.67 ,      25761 ,   3435
10/05/22 ,   68.81 ,   68.63 ,   68.86 ,   68.31 ,   68.38 ,      23367 ,   1704
11/05/22 ,   69.10 ,   69.01 ,   69.29 ,   68.77 ,   68.81 ,      21770 ,   2551
12/05/22 ,   68.98 ,   69.10 ,   69.29 ,   68.82 ,   69.29 ,      26747 ,   3219
13/05/22 ,   69.42 ,   69.37 ,   69.78 ,   69.02 ,   69.02 ,      17968 ,   2550
16/05/22 ,   69.47 ,   69.65 ,   69.90 ,   69.30 ,   69.42 ,      30245 ,   2973
17/05/22 ,   69.47 ,   69.62 ,   69.95 ,   69.36 ,   69.95 ,      25469 ,   3827
18/05/22 ,   69.04 ,   69.20 ,   69.71 ,   68.67 ,   69.48 ,      35535 ,   2833
19/05/22 ,   69.90 ,   69.75 ,   69.90 ,   69.25 ,   69.27 ,      20313 ,   2144
20/05/22 ,   70.67 ,   69.84 ,   70.67 ,   69.46 ,   69.88 ,      25213 ,   5262
23/05/22 ,   70.68 ,   70.71 ,   71.05 ,   70.50 ,   70.67 ,      23140 ,   3121
24/05/22 ,   70.63 ,   70.81 ,   71.05 ,   70.49 ,   70.69 ,      31599 ,   2643
25/05/22 ,   70.73 ,   70.77 ,   70.99 ,   70.63 ,   70.92 ,      23818 ,   3616
26/05/22 ,   71.22 ,   71.10 ,   71.24 ,   70.73 ,   70.73 ,      24381 ,   2270
27/05/22 ,   71.22 ,   71.15 ,   71.22 ,   70.93 ,   71.12 ,      17416 ,   1350
30/05/22 ,   71.20 ,   71.10 ,   71.22 ,   70.91 ,   71.21 ,      17026 ,   1391
31/05/22 ,   72.24 ,   71.64 ,   72.65 ,   71.05 ,   71.22 ,      24508 ,   2539
01/06/22 ,   71.22 ,   71.82 ,   72.90 ,   70.75 ,   72.25 ,      65286 ,   5631
02/06/22 ,   71.27 ,   71.72 ,   72.17 ,   71.26 ,   71.40 ,      25137 ,   2974
03/06/22 ,   70.78 ,   70.81 ,   71.74 ,   70.36 ,   71.22 ,      30550 ,   3760
06/06/22 ,   70.40 ,   71.05 ,   72.67 ,   70.18 ,   71.21 ,      38651 ,   4599
07/06/22 ,   71.42 ,   70.96 ,   71.53 ,   70.56 ,   70.86 ,      22613 ,   3885
08/06/22 ,   71.86 ,   71.59 ,   71.89 ,   71.22 ,   71.42 ,      24365 ,   2723
09/06/22 ,   70.86 ,   71.05 ,   71.64 ,   70.82 ,   71.19 ,      28227 ,   5898
10/06/22 ,   70.86 ,   70.75 ,   71.22 ,   70.50 ,   71.01 ,      23623 ,   2154
13/06/22 ,   70.77 ,   70.65 ,   71.05 ,   70.39 ,   70.86 ,      26156 ,   2867
14/06/22 ,   70.13 ,   70.21 ,   70.77 ,   69.81 ,   70.77 ,      38833 ,   3433
15/06/22 ,   70.77 ,   70.49 ,   70.77 ,   70.01 ,   70.01 ,      24979 ,   5201
17/06/22 ,   70.87 ,   70.90 ,   71.09 ,   70.60 ,   70.77 ,      16499 ,   2051
20/06/22 ,   70.93 ,   70.97 ,   71.57 ,   70.04 ,   70.87 ,      29280 ,   3443
21/06/22 ,   70.82 ,   70.79 ,   70.93 ,   70.65 ,   70.93 ,      20492 ,   3243
22/06/22 ,   70.89 ,   70.79 ,   70.93 ,   70.50 ,   70.93 ,      22033 ,   2371
23/06/22 ,   70.93 ,   70.86 ,   70.93 ,   70.75 ,   70.86 ,      20639 ,   1698
24/06/22 ,   69.85 ,   70.10 ,   70.93 ,   69.79 ,   70.93 ,      40311 ,   3845
27/06/22 ,   69.46 ,   69.74 ,   70.40 ,   69.36 ,   70.14 ,      32419 ,   5223
28/06/22 ,   69.93 ,   70.04 ,   70.28 ,   69.74 ,   69.79 ,      30971 ,   2699
29/06/22 ,   69.97 ,   70.10 ,   70.27 ,   69.93 ,   69.93 ,      27384 ,   3969
30/06/22 ,   70.11 ,   69.86 ,   70.18 ,   69.72 ,   70.17 ,      25000 ,   2864
01/07/22 ,   72.99 ,   71.05 ,   73.30 ,   69.94 ,   70.10 ,      72397 ,   2960
04/07/22 ,   71.59 ,   71.25 ,   71.92 ,   70.69 ,   71.64 ,      30333 ,   4621
05/07/22 ,   70.10 ,   70.93 ,   71.68 ,   70.04 ,   71.59 ,      55268 ,   4371
06/07/22 ,   70.68 ,   70.45 ,   70.96 ,   70.12 ,   70.22 ,      19943 ,   2950
07/07/22 ,   70.46 ,   70.48 ,   70.94 ,   70.18 ,   70.89 ,      18982 ,   2439
08/07/22 ,   70.33 ,   70.44 ,   70.89 ,   70.03 ,   70.46 ,      26256 ,   4228
11/07/22 ,   70.86 ,   70.82 ,   71.13 ,   70.35 ,   70.35 ,      17205 ,   1766
12/07/22 ,   70.30 ,   70.39 ,   70.96 ,   70.17 ,   70.47 ,      23231 ,   2038
13/07/22 ,   70.22 ,   69.84 ,   70.34 ,   69.26 ,   70.34 ,      34522 ,   3455
14/07/22 ,   69.50 ,   69.58 ,   70.15 ,   68.88 ,   70.15 ,      21403 ,   3047
15/07/22 ,   70.19 ,   69.52 ,   70.20 ,   69.26 ,   69.50 ,      20493 ,   3172
18/07/22 ,   69.82 ,   69.79 ,   70.25 ,   69.58 ,   70.19 ,      19125 ,   2847
19/07/22 ,   69.62 ,   69.84 ,   70.35 ,   69.41 ,   70.24 ,      19419 ,   3311
20/07/22 ,   69.44 ,   69.62 ,   70.33 ,   69.36 ,   69.89 ,      24651 ,   4070
21/07/22 ,   69.92 ,   69.84 ,   70.02 ,   69.55 ,   69.66 ,      18946 ,   2445
22/07/22 ,   70.35 ,   70.12 ,   70.35 ,   69.93 ,   70.09 ,      22853 ,   3592
25/07/22 ,   70.84 ,   70.57 ,   70.84 ,   70.30 ,   70.35 ,      27517 ,   4761
26/07/22 ,   71.45 ,   71.12 ,   71.61 ,   70.10 ,   71.32 ,      21382 ,   2873
27/07/22 ,   71.41 ,   71.06 ,   71.68 ,   70.49 ,   71.48 ,      24689 ,   3197
28/07/22 ,   70.62 ,   70.77 ,   71.57 ,   70.25 ,   71.47 ,      32620 ,   2951
29/07/22 ,   71.74 ,   71.57 ,   71.94 ,   70.87 ,   70.92 ,      16434 ,   2004
01/08/22 ,   72.26 ,   71.91 ,   73.68 ,   70.73 ,   71.87 ,      59669 ,   6877
02/08/22 ,   73.20 ,   72.59 ,   73.20 ,   71.34 ,   71.90 ,      31642 ,   4711
03/08/22 ,   73.00 ,   73.18 ,   73.42 ,   72.68 ,   73.20 ,      14475 ,   2440
04/08/22 ,   73.12 ,   73.11 ,   73.32 ,   73.00 ,   73.12 ,      19536 ,   2159
05/08/22 ,   73.34 ,   73.18 ,   73.34 ,   73.00 ,   73.12 ,      24513 ,   3014
08/08/22 ,   74.99 ,   74.47 ,   75.80 ,   73.34 ,   73.44 ,      22202 ,   2776
09/08/22 ,   75.95 ,   75.44 ,   76.29 ,   74.83 ,   75.03 ,      23787 ,   2303
10/08/22 ,   74.63 ,   76.22 ,   77.22 ,   74.45 ,   76.27 ,      28350 ,   2997
11/08/22 ,   76.77 ,   75.92 ,   76.82 ,   74.64 ,   74.64 ,      21111 ,   2586
12/08/22 ,   76.57 ,   76.60 ,   76.78 ,   76.28 ,   76.73 ,      30265 ,   4743
15/08/22 ,   76.28 ,   76.13 ,   76.57 ,   75.18 ,   76.56 ,      35177 ,   6730
16/08/22 ,   76.62 ,   76.61 ,   76.78 ,   76.33 ,   76.33 ,      30504 ,   4438
17/08/22 ,   76.63 ,   76.95 ,   77.65 ,   76.46 ,   76.81 ,      24858 ,   3170
18/08/22 ,   76.52 ,   76.62 ,   77.33 ,   76.46 ,   76.94 ,      29309 ,   9276
19/08/22 ,   77.42 ,   77.00 ,   77.62 ,   76.52 ,   76.52 ,      19447 ,   2780
22/08/22 ,   76.85 ,   77.05 ,   77.40 ,   76.68 ,   77.40 ,      20679 ,   3029
23/08/22 ,   77.73 ,   77.39 ,   77.73 ,   77.01 ,   77.33 ,      26368 ,   4483
24/08/22 ,   77.73 ,   77.70 ,   78.00 ,   77.50 ,   77.77 ,      19598 ,   3565
25/08/22 ,   77.18 ,   77.15 ,   77.73 ,   76.81 ,   77.73 ,      23000 ,   3127
26/08/22 ,   77.73 ,   77.34 ,   77.73 ,   76.81 ,   77.19 ,      23561 ,   4002
29/08/22 ,   78.40 ,   77.86 ,   78.40 ,   77.65 ,   77.73 ,      18512 ,   2692
30/08/22 ,   79.41 ,   78.87 ,   79.41 ,   78.42 ,   78.52 ,      21660 ,   2430
31/08/22 ,   81.99 ,   81.14 ,   82.42 ,   79.34 ,   79.41 ,      66093 ,   8608
01/09/22 ,   82.04 ,   81.44 ,   82.96 ,   79.29 ,   81.92 ,      30720 ,   4725
02/09/22 ,   82.73 ,   82.17 ,   82.73 ,   80.81 ,   82.04 ,      25504 ,   3514
05/09/22 ,   80.40 ,   81.57 ,   82.75 ,   80.21 ,   82.73 ,      22835 ,   2929
06/09/22 ,   81.23 ,   81.41 ,   82.45 ,   80.37 ,   81.49 ,      27447 ,   4614
08/09/22 ,   81.31 ,   81.55 ,   82.23 ,   80.90 ,   81.43 ,      17878 ,   3322
09/09/22 ,   82.24 ,   81.94 ,   82.24 ,   81.15 ,   81.31 ,      18323 ,   4319
12/09/22 ,   80.49 ,   81.65 ,   82.24 ,   80.30 ,   82.24 ,      20323 ,   3118
13/09/22 ,   81.11 ,   81.28 ,   81.72 ,   80.51 ,   81.46 ,      14152 ,   2005
14/09/22 ,   81.56 ,   81.95 ,   82.53 ,   81.51 ,   81.51 ,      25562 ,   2342
15/09/22 ,   82.37 ,   82.14 ,   82.37 ,   81.64 ,   82.15 ,      16441 ,   2641
16/09/22 ,   81.32 ,   81.63 ,   82.55 ,   80.84 ,   82.40 ,      21514 ,   3851
19/09/22 ,   80.99 ,   81.20 ,   81.84 ,   80.99 ,   81.33 ,      14327 ,   2396
20/09/22 ,   81.17 ,   81.79 ,   82.48 ,   80.84 ,   81.00 ,      31091 ,   7318
21/09/22 ,   80.75 ,   81.03 ,   81.62 ,   80.75 ,   81.37 ,      19606 ,   5024
22/09/22 ,   81.10 ,   81.00 ,   81.46 ,   80.72 ,   80.96 ,      23813 ,   3331
23/09/22 ,   81.78 ,   81.46 ,   81.84 ,   81.15 ,   81.46 ,      13706 ,   1326
26/09/22 ,   81.15 ,   81.44 ,   82.17 ,   80.96 ,   81.78 ,      33677 ,   3426
27/09/22 ,   81.54 ,   81.66 ,   82.00 ,   81.49 ,   81.49 ,       9844 ,   1647
28/09/22 ,   82.02 ,   81.87 ,   82.24 ,   81.50 ,   81.54 ,      17619 ,   4026
29/09/22 ,   81.10 ,   81.56 ,   82.24 ,   81.02 ,   82.02 ,      29349 ,   5207
30/09/22 ,   84.43 ,   84.22 ,   84.87 ,   81.65 ,   82.06 ,     186913 ,   5641
03/10/22 ,   82.92 ,   83.14 ,   84.73 ,   82.18 ,   83.20 ,      34495 ,   4893
04/10/22 ,   83.19 ,   83.15 ,   83.50 ,   82.84 ,   82.91 ,      22309 ,   5033
05/10/22 ,   83.16 ,   83.33 ,   83.75 ,   82.85 ,   83.10 ,      32477 ,   8400
06/10/22 ,   83.52 ,   83.50 ,   83.52 ,   83.16 ,   83.20 ,      44589 ,   5390
07/10/22 ,   84.54 ,   84.14 ,   84.55 ,   83.24 ,   83.44 ,      19525 ,   3293
10/10/22 ,   84.54 ,   84.47 ,   84.54 ,   83.91 ,   84.52 ,      17085 ,   3431
11/10/22 ,   86.30 ,   84.86 ,   87.84 ,   84.23 ,   84.24 ,      41334 ,   4839
13/10/22 ,   84.69 ,   84.52 ,   86.03 ,   83.71 ,   86.03 ,      29387 ,   5834
14/10/22 ,   84.27 ,   84.37 ,   84.69 ,   84.01 ,   84.69 ,      26056 ,   6401
17/10/22 ,   83.39 ,   83.56 ,   84.83 ,   83.14 ,   84.27 ,      43338 ,   5105
18/10/22 ,   83.75 ,   83.54 ,   84.07 ,   83.18 ,   83.38 ,      28872 ,   5024
19/10/22 ,   83.50 ,   84.03 ,   84.92 ,   83.18 ,   84.16 ,      21789 ,   3179
20/10/22 ,   83.15 ,   83.52 ,   84.19 ,   83.14 ,   83.65 ,      30620 ,   5864
21/10/22 ,   83.14 ,   83.36 ,   84.07 ,   83.14 ,   83.80 ,      36851 ,   7381
24/10/22 ,   82.76 ,   82.98 ,   83.50 ,   82.65 ,   83.39 ,      29383 ,   6215
25/10/22 ,   81.84 ,   82.07 ,   83.44 ,   81.35 ,   82.99 ,      34718 ,   6420
26/10/22 ,   80.66 ,   81.36 ,   81.92 ,   80.53 ,   81.92 ,      52739 ,   5418
27/10/22 ,   80.83 ,   81.09 ,   81.64 ,   80.66 ,   81.30 ,      21436 ,   2969
28/10/22 ,   81.47 ,   81.34 ,   81.97 ,   80.82 ,   80.95 ,      27355 ,   4859
31/10/22 ,   81.17 ,   81.23 ,   82.57 ,   80.25 ,   81.47 ,      30435 ,   4554
01/11/22 ,   79.77 ,   80.29 ,   82.15 ,   79.65 ,   81.84 ,      25743 ,   5142
03/11/22 ,   79.65 ,   79.99 ,   81.05 ,   79.55 ,   79.77 ,      21938 ,   3883
04/11/22 ,   78.89 ,   78.89 ,   79.81 ,   78.53 ,   79.65 ,      34968 ,   5093
07/11/22 ,   78.37 ,   78.48 ,   78.82 ,   77.77 ,   78.75 ,      65548 ,   8005
08/11/22 ,   77.95 ,   78.13 ,   78.76 ,   77.80 ,   78.37 ,      37866 ,   3636
09/11/22 ,   78.15 ,   78.14 ,   78.44 ,   77.95 ,   78.14 ,      33383 ,   4251
10/11/22 ,   77.27 ,   77.65 ,   78.14 ,   76.72 ,   77.97 ,      25349 ,   4932
11/11/22 ,   76.64 ,   76.60 ,   77.69 ,   75.59 ,   77.27 ,      33293 ,   7408
14/11/22 ,   76.47 ,   76.42 ,   77.03 ,   76.01 ,   76.73 ,      21027 ,   2008
16/11/22 ,   76.46 ,   76.46 ,   76.88 ,   76.24 ,   76.47 ,      21722 ,   3878
17/11/22 ,   75.22 ,   75.22 ,   76.54 ,   74.65 ,   76.46 ,      28514 ,   3589
18/11/22 ,   75.22 ,   75.22 ,   75.65 ,   74.73 ,   75.22 ,      17386 ,   2439
21/11/22 ,   75.27 ,   75.55 ,   75.91 ,   74.99 ,   75.22 ,      19569 ,   3650
22/11/22 ,   76.50 ,   75.69 ,   76.68 ,   74.92 ,   75.26 ,      16005 ,   2979
23/11/22 ,   75.17 ,   75.32 ,   76.47 ,   74.84 ,   76.47 ,      18296 ,   4337
24/11/22 ,   74.75 ,   74.75 ,   75.59 ,   74.22 ,   75.19 ,      19952 ,   2482
25/11/22 ,   74.41 ,   74.65 ,   75.26 ,   74.11 ,   74.77 ,      16477 ,   1972
28/11/22 ,   74.31 ,   74.56 ,   75.17 ,   74.22 ,   74.41 ,      17194 ,   2316
29/11/22 ,   74.99 ,   74.67 ,   75.44 ,   73.76 ,   74.39 ,      24174 ,   3161
30/11/22 ,   75.74 ,   75.67 ,   76.15 ,   74.84 ,   75.14 ,      29862 ,   8105
01/12/22 ,   77.84 ,   76.99 ,   78.77 ,   75.26 ,   75.26 ,      36429 ,   6010
02/12/22 ,   78.21 ,   77.74 ,   78.33 ,   76.71 ,   77.85 ,      13794 ,   3731
05/12/22 ,   76.52 ,   77.18 ,   78.27 ,   76.52 ,   78.21 ,      21536 ,   4103
06/12/22 ,   74.65 ,   75.66 ,   77.01 ,   73.52 ,   76.52 ,      51769 ,   4062
07/12/22 ,   75.37 ,   74.90 ,   75.82 ,   74.32 ,   74.75 ,      25240 ,   4091
08/12/22 ,   74.40 ,   74.76 ,   75.74 ,   74.29 ,   75.36 ,      24721 ,   3636
09/12/22 ,   75.22 ,   74.94 ,   75.47 ,   74.40 ,   74.40 ,      11472 ,   2619
12/12/22 ,   74.61 ,   74.70 ,   75.74 ,   74.39 ,   75.74 ,      23725 ,   5641
13/12/22 ,   73.76 ,   74.20 ,   75.00 ,   73.52 ,   74.61 ,      22429 ,   3470
14/12/22 ,   72.75 ,   73.14 ,   74.80 ,   72.75 ,   73.79 ,      27227 ,   3716
15/12/22 ,   72.43 ,   72.79 ,   73.66 ,   72.12 ,   72.63 ,      18465 ,   3541
16/12/22 ,   72.75 ,   72.71 ,   73.20 ,   72.43 ,   72.56 ,      17306 ,   2754
19/12/22 ,   72.23 ,   72.42 ,   73.19 ,   71.77 ,   72.85 ,      34075 ,   4287
20/12/22 ,   72.64 ,   72.64 ,   73.13 ,   71.79 ,   72.23 ,      30243 ,   4338
21/12/22 ,   76.46 ,   74.64 ,   76.49 ,   72.65 ,   72.65 ,      29411 ,   2994
22/12/22 ,   74.08 ,   74.60 ,   76.41 ,   73.20 ,   76.19 ,      31967 ,   3690
23/12/22 ,   73.76 ,   73.66 ,   74.65 ,   72.87 ,   74.08 ,      32700 ,   3694
26/12/22 ,   73.00 ,   73.23 ,   74.24 ,   72.86 ,   74.24 ,      35527 ,   8532
27/12/22 ,   73.62 ,   73.59 ,   74.40 ,   73.00 ,   73.23 ,      45968 ,   7181
28/12/22 ,   75.38 ,   75.15 ,   75.67 ,   73.76 ,   74.43 ,      26293 ,   4847
29/12/22 ,   76.53 ,   76.43 ,   76.81 ,   75.74 ,   75.74 ,      12943 ,   2982
02/01/23 ,   74.13 ,   74.46 ,   77.05 ,   73.42 ,   77.04 ,      43895 ,   7488
03/01/23 ,   73.08 ,   73.68 ,   75.26 ,   72.83 ,   75.26 ,      27425 ,   4217
04/01/23 ,   73.38 ,   72.92 ,   73.75 ,   72.28 ,   73.36 ,      18957 ,   2573
05/01/23 ,   73.12 ,   72.79 ,   73.64 ,   72.40 ,   73.37 ,      39030 ,   3826
06/01/23 ,   72.05 ,   72.86 ,   74.65 ,   71.84 ,   72.86 ,      53384 ,   6874
09/01/23 ,   72.94 ,   72.78 ,   73.47 ,   72.04 ,   72.57 ,      34395 ,   4513
10/01/23 ,   74.95 ,   74.12 ,   75.56 ,   73.00 ,   73.00 ,      24405 ,   3627
11/01/23 ,   75.05 ,   74.81 ,   75.53 ,   73.95 ,   74.95 ,      19260 ,   2798
12/01/23 ,   73.77 ,   73.76 ,   75.05 ,   73.39 ,   75.05 ,      21506 ,   2347
13/01/23 ,   72.61 ,   72.97 ,   74.42 ,   72.27 ,   73.77 ,      44792 ,   5200
16/01/23 ,   72.61 ,   72.57 ,   73.22 ,   72.04 ,   72.61 ,      34567 ,   4105
17/01/23 ,   72.36 ,   72.42 ,   73.16 ,   72.06 ,   72.61 ,      30742 ,   4217
18/01/23 ,   71.53 ,   72.03 ,   72.55 ,   71.51 ,   72.36 ,      52096 ,   5439
19/01/23 ,   70.53 ,   70.74 ,   72.41 ,   69.95 ,   71.57 ,      47000 ,   6288
20/01/23 ,   70.37 ,   70.32 ,   71.01 ,   69.87 ,   70.53 ,      38529 ,   5894
23/01/23 ,   70.73 ,   70.54 ,   71.06 ,   70.39 ,   70.69 ,      30123 ,   3022
24/01/23 ,   70.38 ,   70.53 ,   70.91 ,   70.37 ,   70.73 ,      30909 ,   3130
25/01/23 ,   70.18 ,   70.27 ,   70.82 ,   69.77 ,   70.41 ,      41896 ,   4758
26/01/23 ,   69.36 ,   70.02 ,   70.69 ,   69.23 ,   70.22 ,      36050 ,   5017
27/01/23 ,   69.94 ,   69.85 ,   70.37 ,   69.36 ,   69.63 ,      31071 ,   3918
30/01/23 ,   70.79 ,   70.50 ,   71.43 ,   69.94 ,   69.94 ,      27844 ,   5298
31/01/23 ,   72.53 ,   71.79 ,   73.08 ,   70.50 ,   70.50 ,      34799 ,   4597
01/02/23 ,   72.68 ,   72.93 ,   75.08 ,   71.72 ,   72.20 ,      32501 ,   4520
02/02/23 ,   73.49 ,   73.23 ,   73.71 ,   72.41 ,   72.68 ,      18373 ,   2034
03/02/23 ,   73.28 ,   73.15 ,   73.49 ,   72.41 ,   73.42 ,      22876 ,   3191
06/02/23 ,   73.09 ,   73.00 ,   73.75 ,   72.30 ,   73.08 ,      25657 ,   3428
07/02/23 ,   72.53 ,   72.68 ,   73.12 ,   72.50 ,   73.09 ,      16764 ,   2916
08/02/23 ,   71.82 ,   72.11 ,   72.71 ,   71.30 ,   72.54 ,      14195 ,   2894
09/02/23 ,   71.38 ,   71.51 ,   72.19 ,   71.05 ,   71.82 ,      26622 ,   3175
10/02/23 ,   70.84 ,   71.09 ,   72.28 ,   70.13 ,   71.38 ,      26977 ,   3807
13/02/23 ,   70.50 ,   70.93 ,   72.67 ,   70.19 ,   70.84 ,      24388 ,   3984
14/02/23 ,   70.39 ,   70.39 ,   71.24 ,   70.12 ,   70.64 ,      18304 ,   2326
15/02/23 ,   70.30 ,   70.07 ,   70.39 ,   69.73 ,   70.35 ,      30576 ,   5094
16/02/23 ,   69.83 ,   70.10 ,   70.49 ,   69.83 ,   70.30 ,      23157 ,   4016
17/02/23 ,   69.58 ,   69.82 ,   70.48 ,   69.49 ,   69.84 ,      28148 ,   4860
22/02/23 ,   69.75 ,   69.85 ,   70.36 ,   69.63 ,   69.71 ,      15676 ,   1858
23/02/23 ,   70.89 ,   70.39 ,   71.48 ,   69.75 ,   69.79 ,      42153 ,   5184
24/02/23 ,   70.47 ,   70.39 ,   70.92 ,   70.12 ,   70.91 ,      32317 ,   3973
27/02/23 ,   70.46 ,   70.52 ,   71.35 ,   70.17 ,   70.48 ,      16672 ,   2114
28/02/23 ,   71.14 ,   71.00 ,   71.25 ,   70.47 ,   70.48 ,      17103 ,   2155
01/03/23 ,   72.93 ,   72.25 ,   73.72 ,   70.39 ,   71.20 ,      46868 ,   7545
02/03/23 ,   72.02 ,   72.19 ,   74.01 ,   71.27 ,   72.85 ,      19112 ,   3186
03/03/23 ,   71.64 ,   71.85 ,   72.83 ,   71.44 ,   72.04 ,      14740 ,   3116
06/03/23 ,   70.49 ,   70.89 ,   72.10 ,   70.01 ,   71.49 ,      40930 ,   5798
07/03/23 ,   70.63 ,   71.13 ,   72.09 ,   70.49 ,   70.49 ,      37934 ,   6393
08/03/23 ,   70.72 ,   71.00 ,   71.80 ,   70.50 ,   70.89 ,      15484 ,   2918
09/03/23 ,   71.17 ,   71.04 ,   71.26 ,   70.50 ,   70.78 ,      13227 ,   2720
10/03/23 ,   71.05 ,   71.14 ,   71.82 ,   70.65 ,   71.17 ,      17192 ,   2924
13/03/23 ,   71.05 ,   71.05 ,   71.40 ,   70.79 ,   71.12 ,      19617 ,   2020
14/03/23 ,   71.80 ,   71.53 ,   71.80 ,   70.98 ,   71.05 ,      20300 ,   3831
15/03/23 ,   71.63 ,   71.58 ,   71.80 ,   71.19 ,   71.80 ,      19204 ,   3472
16/03/23 ,   72.93 ,   72.09 ,   72.93 ,   71.43 ,   71.62 ,      21868 ,   4622
17/03/23 ,   71.76 ,   71.72 ,   72.70 ,   71.12 ,   72.18 ,      20398 ,   4008
20/03/23 ,   70.44 ,   71.01 ,   72.26 ,   70.06 ,   71.76 ,      49764 ,   8255
21/03/23 ,   70.38 ,   70.39 ,   70.73 ,   70.12 ,   70.45 ,      23032 ,   4639
22/03/23 ,   70.64 ,   70.48 ,   70.96 ,   70.09 ,   70.48 ,      26836 ,   4487
23/03/23 ,   70.41 ,   70.44 ,   71.05 ,   70.05 ,   70.64 ,      23651 ,   2681
24/03/23 ,   70.49 ,   70.38 ,   70.83 ,   70.03 ,   70.40 ,      18659 ,   2747
27/03/23 ,   70.40 ,   69.93 ,   70.57 ,   69.49 ,   70.49 ,      41526 ,   2404
28/03/23 ,   70.63 ,   70.50 ,   71.05 ,   69.90 ,   70.40 ,      12939 ,   1778
29/03/23 ,   70.79 ,   70.56 ,   71.02 ,   70.14 ,   70.68 ,      12463 ,   1538
30/03/23 ,   70.93 ,   70.55 ,   70.93 ,   69.96 ,   70.79 ,      14464 ,   2764
31/03/23 ,   71.99 ,   71.61 ,   72.18 ,   70.65 ,   70.93 ,      22936 ,   3512
03/04/23 ,   71.44 ,   71.47 ,   72.30 ,   71.05 ,   72.30 ,      25721 ,   3291
04/04/23 ,   72.17 ,   71.96 ,   72.73 ,   71.60 ,   71.78 ,      14317 ,   2234
05/04/23 ,   72.95 ,   72.59 ,   73.06 ,   72.23 ,   72.23 ,      19338 ,   1995
06/04/23 ,   72.91 ,   72.84 ,   73.70 ,   72.52 ,   73.00 ,      14283 ,   2975
10/04/23 ,   73.05 ,   72.63 ,   73.34 ,   72.10 ,   72.73 ,      18402 ,   5758
11/04/23 ,   73.51 ,   73.24 ,   73.61 ,   72.73 ,   72.73 ,      20045 ,   2330
12/04/23 ,   72.98 ,   73.62 ,   74.65 ,   72.51 ,   73.92 ,      22813 ,   2597
13/04/23 ,   73.53 ,   73.20 ,   73.64 ,   72.81 ,   73.05 ,      13342 ,   2362
14/04/23 ,   74.03 ,   73.47 ,   74.27 ,   72.91 ,   73.53 ,      21440 ,   4785
17/04/23 ,   74.71 ,   74.28 ,   74.71 ,   74.02 ,   74.15 ,      16272 ,   1647
18/04/23 ,   76.53 ,   75.65 ,   76.55 ,   74.67 ,   74.87 ,      11075 ,   2044
19/04/23 ,   76.35 ,   76.08 ,   76.53 ,   75.04 ,   76.28 ,      13097 ,   2691
20/04/23 ,   76.07 ,   75.55 ,   76.33 ,   74.36 ,   76.28 ,      22203 ,   4524
24/04/23 ,   78.05 ,   76.53 ,   78.05 ,   75.48 ,   76.07 ,      21258 ,   2855
25/04/23 ,   76.99 ,   77.05 ,   77.91 ,   76.52 ,   77.74 ,      16916 ,   4998
26/04/23 ,   77.65 ,   77.37 ,   77.76 ,   77.01 ,   77.71 ,      16537 ,   3068
27/04/23 ,   77.45 ,   77.39 ,   77.82 ,   77.02 ,   77.65 ,      17651 ,   2864
28/04/23 ,   78.39 ,   78.32 ,   78.85 ,   77.73 ,   77.82 ,      17600 ,   3058
02/05/23 ,   76.55 ,   79.53 ,   81.02 ,   76.03 ,   78.39 ,     115234 ,  13872
03/05/23 ,   78.74 ,   78.65 ,   79.24 ,   77.15 ,   77.18 ,      23715 ,   5638
04/05/23 ,   82.02 ,   81.22 ,   82.38 ,   78.35 ,   78.74 ,      53322 ,   6362
05/05/23 ,   80.03 ,   80.63 ,   82.88 ,   78.71 ,   81.53 ,      39193 ,   9390
08/05/23 ,   79.82 ,   79.49 ,   81.18 ,   77.98 ,   79.45 ,      19064 ,   3770
09/05/23 ,   80.96 ,   79.86 ,   81.18 ,   78.87 ,   79.83 ,      17215 ,   3903
10/05/23 ,   81.29 ,   80.61 ,   81.29 ,   79.14 ,   80.96 ,      30460 ,  10845
11/05/23 ,   82.21 ,   81.53 ,   82.48 ,   80.46 ,   81.02 ,      16441 ,   3843
12/05/23 ,   81.35 ,   81.62 ,   82.75 ,   80.75 ,   82.22 ,      24392 ,   5490
15/05/23 ,   80.85 ,   81.17 ,   82.12 ,   80.38 ,   81.29 ,      28314 ,   6276
16/05/23 ,   81.11 ,   80.83 ,   81.55 ,   80.42 ,   81.55 ,      19392 ,   4372
17/05/23 ,   81.37 ,   81.02 ,   81.44 ,   80.47 ,   81.32 ,      18947 ,   3603
18/05/23 ,   81.72 ,   81.46 ,   82.14 ,   80.96 ,   81.37 ,      21147 ,   4499
19/05/23 ,   80.79 ,   81.00 ,   81.77 ,   80.44 ,   81.53 ,      25457 ,   4866
22/05/23 ,   80.07 ,   80.14 ,   81.20 ,   79.62 ,   80.83 ,      35651 ,   4530
23/05/23 ,   79.77 ,   79.36 ,   80.11 ,   79.08 ,   80.00 ,      47335 ,   7344
24/05/23 ,   78.64 ,   78.25 ,   79.79 ,   77.58 ,   79.77 ,     104149 ,  53437
25/05/23 ,   79.22 ,   78.41 ,   79.87 ,   77.73 ,   78.80 ,      42357 ,   6022
26/05/23 ,   80.03 ,   79.96 ,   80.94 ,   78.95 ,   79.22 ,      15668 ,   3706
29/05/23 ,   80.43 ,   80.24 ,   80.91 ,   79.48 ,   80.03 ,      19510 ,   5414
30/05/23 ,   79.87 ,   80.63 ,   80.96 ,   79.65 ,   80.43 ,      19045 ,   4599
31/05/23 ,   81.61 ,   81.53 ,   82.27 ,   80.31 ,   80.33 ,      25781 ,   5314
01/06/23 ,   82.33 ,   82.73 ,   83.95 ,   81.60 ,   81.60 ,      18161 ,   2631
02/06/23 ,   87.05 ,   87.23 ,   88.45 ,   82.75 ,   82.77 ,     180607 ,   5974
05/06/23 ,   87.44 ,   86.62 ,   87.60 ,   85.51 ,   86.24 ,      28359 ,   4502
06/06/23 ,   87.21 ,   87.19 ,   87.80 ,   86.27 ,   87.05 ,      29875 ,   7746
07/06/23 ,   87.03 ,   86.77 ,   87.44 ,   85.71 ,   87.21 ,      31363 ,   7074
09/06/23 ,   86.64 ,   86.77 ,   87.03 ,   86.42 ,   87.03 ,      13667 ,   3595
12/06/23 ,   86.68 ,   86.67 ,   86.99 ,   86.24 ,   86.73 ,      18127 ,   3857
13/06/23 ,   86.64 ,   86.58 ,   86.71 ,   86.25 ,   86.68 ,      16499 ,   6136
14/06/23 ,   86.76 ,   86.53 ,   86.76 ,   85.90 ,   86.63 ,      26587 ,   3485
15/06/23 ,   86.55 ,   86.47 ,   86.62 ,   85.99 ,   86.25 ,      21851 ,   5443
16/06/23 ,   86.67 ,   86.51 ,   87.00 ,   86.05 ,   86.42 ,      26317 ,   6160
19/06/23 ,   87.05 ,   86.81 ,   87.05 ,   86.45 ,   86.67 ,      22341 ,   4497
20/06/23 ,   86.92 ,   87.06 ,   87.32 ,   86.85 ,   86.85 ,      17772 ,   4862
21/06/23 ,   87.95 ,   87.42 ,   87.95 ,   87.02 ,   87.04 ,      22516 ,   5744
22/06/23 ,   88.91 ,   88.42 ,   89.38 ,   87.64 ,   88.03 ,      18061 ,   2612
23/06/23 ,   89.38 ,   88.82 ,   89.38 ,   87.92 ,   88.94 ,      14052 ,   2215
26/06/23 ,   90.25 ,   89.20 ,   90.84 ,   88.23 ,   89.38 ,      19627 ,   4725
27/06/23 ,   90.44 ,   89.74 ,   90.83 ,   88.81 ,   89.85 ,      22979 ,   4766
28/06/23 ,   90.08 ,   90.13 ,   90.82 ,   89.41 ,   90.42 ,      12650 ,   3014
29/06/23 ,   90.72 ,   89.99 ,   90.74 ,   89.13 ,   90.17 ,      13833 ,   3865
30/06/23 ,   91.43 ,   91.17 ,   94.32 ,   89.66 ,   90.34 ,      27490 ,   5367
03/07/23 ,   91.66 ,   90.17 ,   91.89 ,   89.15 ,   91.39 ,      47891 ,   6951
04/07/23 ,   92.29 ,   91.75 ,   92.89 ,   91.17 ,   91.66 ,      18170 ,   4935
05/07/23 ,   91.55 ,   92.01 ,   92.82 ,   91.49 ,   92.29 ,      22141 ,   5330
06/07/23 ,   91.33 ,   91.54 ,   92.45 ,   90.78 ,   91.63 ,      15821 ,   3272
07/07/23 ,   92.65 ,   91.92 ,   92.65 ,   91.33 ,   91.33 ,      17265 ,   3943
10/07/23 ,   90.94 ,   91.88 ,   92.56 ,   90.76 ,   92.21 ,      21557 ,   3827
11/07/23 ,   90.56 ,   90.95 ,   91.50 ,   90.36 ,   90.95 ,      16737 ,   4338
12/07/23 ,   89.96 ,   90.11 ,   91.63 ,   89.21 ,   90.43 ,      26430 ,   4334
13/07/23 ,   89.37 ,   90.07 ,   91.25 ,   89.26 ,   90.04 ,      22809 ,   4520
14/07/23 ,   89.86 ,   89.71 ,   89.95 ,   89.39 ,   89.44 ,      19582 ,   3803
17/07/23 ,   89.70 ,   89.83 ,   89.95 ,   89.53 ,   89.91 ,      18762 ,   4191
18/07/23 ,   89.69 ,   89.83 ,   90.47 ,   89.37 ,   89.83 ,      33841 ,   5399
19/07/23 ,   89.74 ,   89.81 ,   90.13 ,   89.56 ,   89.56 ,      12832 ,   3589
20/07/23 ,   90.45 ,   90.24 ,   90.45 ,   89.81 ,   89.83 ,      11423 ,   2517
21/07/23 ,   91.55 ,   91.31 ,   92.28 ,   90.28 ,   90.28 ,      11260 ,   2375
24/07/23 ,   91.37 ,   91.78 ,   92.43 ,   91.12 ,   91.55 ,      11575 ,   2712
25/07/23 ,   90.76 ,   91.11 ,   92.24 ,   90.76 ,   91.41 ,      16646 ,   4286
26/07/23 ,   91.89 ,   91.56 ,   91.89 ,   90.83 ,   91.24 ,      15848 ,   4955
27/07/23 ,   91.85 ,   91.54 ,   92.26 ,   90.75 ,   91.85 ,      17544 ,   4263
28/07/23 ,   92.20 ,   92.12 ,   92.73 ,   91.58 ,   91.85 ,      13941 ,   3387
31/07/23 ,   91.83 ,   92.22 ,   92.89 ,   91.63 ,   91.83 ,      28374 ,   3878
01/08/23 ,   91.76 ,   89.90 ,   92.46 ,   89.13 ,   91.83 ,      92700 ,   7188
02/08/23 ,   92.89 ,   92.61 ,   93.73 ,   91.76 ,   91.84 ,      29550 ,   6740
03/08/23 ,   93.30 ,   93.08 ,   93.46 ,   92.47 ,   92.89 ,      20563 ,   4087
04/08/23 ,   93.40 ,   93.12 ,   93.65 ,   92.12 ,   93.30 ,      30747 ,   4289
07/08/23 ,   93.73 ,   93.33 ,   93.73 ,   93.05 ,   93.32 ,      19396 ,   3672
08/08/23 ,   93.83 ,   93.65 ,   93.97 ,   93.31 ,   93.73 ,      11158 ,   2848
09/08/23 ,   94.20 ,   93.95 ,   94.33 ,   93.57 ,   93.83 ,      15162 ,   3084
10/08/23 ,   93.28 ,   93.57 ,   94.32 ,   93.05 ,   94.16 ,      19451 ,   4503
11/08/23 ,   93.78 ,   93.27 ,   94.20 ,   92.89 ,   94.07 ,      38709 ,   9369
14/08/23 ,   93.18 ,   93.31 ,   94.13 ,   92.89 ,   93.71 ,      26592 ,   5712
15/08/23 ,   93.15 ,   93.30 ,   94.10 ,   92.87 ,   93.71 ,      22932 ,   5693
16/08/23 ,   90.69 ,   91.14 ,   93.55 ,   89.95 ,   93.18 ,      80557 ,  13576
17/08/23 ,   92.49 ,   91.92 ,   92.64 ,   90.98 ,   91.00 ,      31006 ,   9449
18/08/23 ,   93.08 ,   92.91 ,   93.15 ,   92.01 ,   92.50 ,      39109 ,   8033
21/08/23 ,   92.84 ,   92.41 ,   93.30 ,   91.89 ,   93.14 ,      23954 ,   6148
22/08/23 ,   91.33 ,   91.71 ,   92.65 ,   90.99 ,   92.65 ,      28435 ,   5130
23/08/23 ,   90.73 ,   90.72 ,   91.76 ,   90.39 ,   91.39 ,      23628 ,   4525
24/08/23 ,   91.32 ,   90.87 ,   91.37 ,   90.40 ,   91.37 ,      19289 ,   4029
25/08/23 ,   92.81 ,   92.02 ,   92.81 ,   90.91 ,   91.31 ,      26608 ,   7834
28/08/23 ,   92.68 ,   92.30 ,   92.76 ,   91.84 ,   92.47 ,      10917 ,   2897
29/08/23 ,   93.38 ,   93.08 ,   93.66 ,   92.44 ,   92.65 ,      22002 ,   4843
30/08/23 ,   94.02 ,   93.99 ,   94.13 ,   93.38 ,   93.38 ,      27966 ,   6897
31/08/23 ,   91.89 ,   92.94 ,   94.25 ,   91.42 ,   93.98 ,      39834 ,   9482
01/09/23 ,   92.28 ,   92.59 ,   93.50 ,   91.92 ,   91.94 ,      29682 ,   5292
04/09/23 ,   92.92 ,   92.81 ,   93.09 ,   92.38 ,   92.56 ,      14388 ,   1782
05/09/23 ,   93.10 ,   93.85 ,   94.45 ,   92.81 ,   92.93 ,      46512 ,  13064
06/09/23 ,   93.33 ,   93.00 ,   93.57 ,   92.75 ,   93.57 ,      21691 ,   4651
08/09/23 ,   93.94 ,   94.31 ,   94.88 ,   92.97 ,   93.40 ,      23751 ,   4708
11/09/23 ,   92.89 ,   93.05 ,   93.94 ,   92.88 ,   93.94 ,      23794 ,   5220
12/09/23 ,   92.82 ,   92.89 ,   93.58 ,   92.75 ,   93.12 ,      19293 ,   3149
13/09/23 ,   93.03 ,   92.92 ,   93.03 ,   92.81 ,   93.01 ,      17014 ,   3585
14/09/23 ,   93.09 ,   93.02 ,   93.51 ,   92.87 ,   93.02 ,      12445 ,   1925
15/09/23 ,   93.69 ,   93.64 ,   94.49 ,   93.02 ,   93.09 ,      40978 ,   8664
18/09/23 ,   93.11 ,   93.18 ,   93.69 ,   92.99 ,   93.10 ,      16505 ,   2124
19/09/23 ,   93.11 ,   93.22 ,   93.97 ,   92.93 ,   93.30 ,      35996 ,   3097
20/09/23 ,   93.15 ,   93.26 ,   93.52 ,   93.03 ,   93.12 ,      39047 ,   7586
21/09/23 ,   93.30 ,   93.36 ,   93.74 ,   93.24 ,   93.73 ,      30246 ,   3036
22/09/23 ,   93.51 ,   93.99 ,   94.32 ,   93.34 ,   93.36 ,      36027 ,   9315
25/09/23 ,   93.27 ,   93.41 ,   94.31 ,   92.97 ,   94.22 ,      27239 ,   3740
26/09/23 ,   93.27 ,   93.22 ,   93.76 ,   92.78 ,   93.17 ,      28334 ,   5828
27/09/23 ,   93.36 ,   93.12 ,   93.36 ,   92.88 ,   93.27 ,      21356 ,   5807
28/09/23 ,   93.07 ,   93.63 ,   94.48 ,   93.03 ,   93.35 ,      45127 ,   6250
29/09/23 ,   94.22 ,   93.48 ,   94.40 ,   93.03 ,   93.15 ,      25355 ,   5699
02/10/23 ,   94.61 ,   95.95 ,   97.49 ,   93.02 ,   94.21 ,     151933 ,   8614
03/10/23 ,   94.93 ,   93.92 ,   95.08 ,   92.58 ,   94.61 ,      78255 ,   9092
04/10/23 ,   93.55 ,   93.93 ,   94.93 ,   93.12 ,   94.80 ,      21795 ,   5193
05/10/23 ,   93.94 ,   93.39 ,   94.05 ,   93.22 ,   93.63 ,      25058 ,   3520
06/10/23 ,   94.30 ,   94.17 ,   94.30 ,   93.48 ,   93.93 ,      19184 ,   5262
09/10/23 ,   93.40 ,   93.59 ,   94.20 ,   93.10 ,   93.50 ,      33985 ,   6267
10/10/23 ,   92.85 ,   92.95 ,   93.49 ,   92.68 ,   93.22 ,      18639 ,   5135
11/10/23 ,   94.26 ,   93.49 ,   94.26 ,   92.89 ,   93.09 ,      18328 ,   3542
13/10/23 ,   94.34 ,   94.11 ,   94.37 ,   93.53 ,   94.17 ,      20488 ,   4159
16/10/23 ,   94.30 ,   94.13 ,   94.37 ,   93.59 ,   94.34 ,      26477 ,   4610
17/10/23 ,   94.37 ,   94.26 ,   94.37 ,   94.02 ,   94.30 ,      12937 ,   2487
18/10/23 ,   94.11 ,   94.20 ,   94.37 ,   93.97 ,   94.37 ,      14851 ,   3287
19/10/23 ,   93.28 ,   93.06 ,   94.30 ,   92.31 ,   94.30 ,      34162 ,   7329
20/10/23 ,   94.36 ,   94.15 ,   94.37 ,   93.28 ,   93.56 ,      32849 ,   8267
23/10/23 ,   94.13 ,   94.20 ,   94.91 ,   92.94 ,   94.20 ,      49388 ,   6610
24/10/23 ,   93.65 ,   93.90 ,   94.16 ,   93.50 ,   94.13 ,      17515 ,   3494
25/10/23 ,   93.34 ,   94.06 ,   94.58 ,   93.28 ,   93.68 ,      23565 ,   5921
26/10/23 ,   91.99 ,   92.25 ,   93.87 ,   91.42 ,   93.36 ,      37684 ,   5487
27/10/23 ,   92.35 ,   92.34 ,   93.12 ,   91.77 ,   92.03 ,      25552 ,   7183
30/10/23 ,   92.67 ,   92.59 ,   92.89 ,   92.23 ,   92.35 ,      14298 ,   4588
31/10/23 ,   93.76 ,   93.15 ,   94.04 ,   92.24 ,   92.53 ,      17073 ,   5109
01/11/23 ,   93.39 ,   94.26 ,   95.83 ,   92.45 ,   93.76 ,      51410 ,   7945
03/11/23 ,   94.33 ,   94.21 ,   94.56 ,   93.57 ,   94.19 ,      16661 ,   3832
06/11/23 ,   94.93 ,   94.56 ,   95.72 ,   93.39 ,   94.33 ,      33783 ,   6577
07/11/23 ,   94.52 ,   94.45 ,   95.04 ,   93.80 ,   94.93 ,      32531 ,   6290
08/11/23 ,   94.14 ,   94.16 ,   94.50 ,   93.75 ,   94.20 ,      50744 ,  11886
09/11/23 ,   93.41 ,   94.02 ,   94.45 ,   93.41 ,   94.14 ,      28178 ,   6093
10/11/23 ,   93.62 ,   93.36 ,   93.90 ,   93.10 ,   93.65 ,      28673 ,   6826
13/11/23 ,   94.20 ,   94.02 ,   94.42 ,   93.21 ,   93.56 ,      42001 ,  10183
14/11/23 ,   94.07 ,   94.03 ,   94.19 ,   93.65 ,   94.09 ,      23667 ,   4606
16/11/23 ,   93.84 ,   93.50 ,   94.20 ,   93.39 ,   94.07 ,     132061 ,   6256
17/11/23 ,   93.73 ,   93.58 ,   94.14 ,   93.17 ,   93.84 ,      26131 ,   7239
20/11/23 ,   93.42 ,   93.54 ,   94.04 ,   93.00 ,   93.73 ,      38109 ,   8898
21/11/23 ,   93.14 ,   93.81 ,   94.50 ,   93.01 ,   93.42 ,      74157 ,   7725
22/11/23 ,   93.05 ,   93.06 ,   93.65 ,   92.73 ,   93.19 ,      32359 ,   9849
23/11/23 ,   92.55 ,   92.45 ,   93.31 ,   92.18 ,   93.05 ,      40520 ,   9657
24/11/23 ,   92.50 ,   92.49 ,   93.02 ,   92.05 ,   92.55 ,      23071 ,   5559
27/11/23 ,   91.76 ,   91.98 ,   93.01 ,   91.09 ,   92.50 ,      52166 ,   9920
28/11/23 ,   91.34 ,   91.60 ,   92.18 ,   91.33 ,   91.68 ,      34013 ,   7875
29/11/23 ,   91.21 ,   91.58 ,   92.45 ,   90.83 ,   91.34 ,      41643 ,  10116
30/11/23 ,   91.45 ,   91.30 ,   91.96 ,   91.06 ,   91.51 ,      45459 ,  10720
01/12/23 ,   90.87 ,   91.55 ,   92.65 ,   90.18 ,   91.51 ,      80734 ,  12022
04/12/23 ,   91.20 ,   90.99 ,   91.67 ,   90.18 ,   90.89 ,      39467 ,   9846
05/12/23 ,   91.26 ,   91.42 ,   91.73 ,   91.06 ,   91.34 ,      22557 ,   3948
06/12/23 ,   91.48 ,   91.70 ,   92.30 ,   91.27 ,   91.41 ,      25937 ,   4626
07/12/23 ,   90.88 ,   91.50 ,   92.00 ,   90.88 ,   91.59 ,      39727 ,   7981
08/12/23 ,   92.94 ,   92.42 ,   93.76 ,   90.93 ,   91.20 ,      39503 ,   9846
11/12/23 ,   92.36 ,   92.74 ,   93.19 ,   91.92 ,   92.90 ,      19358 ,   5616
12/12/23 ,   91.35 ,   92.11 ,   93.10 ,   91.35 ,   92.56 ,      22338 ,   3072
13/12/23 ,   91.57 ,   91.49 ,   91.90 ,   91.03 ,   91.34 ,      23034 ,   3792
14/12/23 ,   90.40 ,   91.01 ,   91.86 ,   90.32 ,   91.56 ,      64601 ,  12145
15/12/23 ,   90.89 ,   91.13 ,   91.41 ,   90.60 ,   90.60 ,      56457 ,   5794
18/12/23 ,   93.29 ,   91.62 ,   93.29 ,   90.86 ,   90.92 ,      70380 ,   9119
19/12/23 ,   92.26 ,   92.40 ,   93.14 ,   91.83 ,   92.97 ,      50124 ,   9531
20/12/23 ,   92.41 ,   92.73 ,   93.67 ,   92.05 ,   92.44 ,     100074 ,  11880
21/12/23 ,   93.41 ,   93.59 ,   93.98 ,   92.89 ,   93.21 ,      65381 ,   8388
22/12/23 ,   95.28 ,   95.13 ,   95.79 ,   93.71 ,   93.95 ,      62036 ,  10528
26/12/23 ,   96.24 ,   95.97 ,   96.58 ,   95.44 ,   95.64 ,      49950 ,   9666
27/12/23 ,   94.05 ,   94.20 ,   97.24 ,   93.63 ,   96.19 ,     310707 ,  12596
28/12/23 ,   95.66 ,   95.99 ,   97.23 ,   94.05 ,   94.55 ,      45433 ,   9082
02/01/24 ,   96.07 ,   96.48 ,   97.72 ,   95.65 ,   95.65 ,      39912 ,  10259
03/01/24 ,   97.43 ,   97.12 ,   97.52 ,   96.14 ,   96.21 ,      22172 ,   3268
04/01/24 ,   96.87 ,   97.06 ,   97.62 ,   96.55 ,   97.43 ,      33511 ,   9983
05/01/24 ,   97.64 ,   97.41 ,   97.66 ,   96.88 ,   96.88 ,      30618 ,   9470
08/01/24 ,   97.09 ,   97.48 ,   98.14 ,   96.97 ,   97.64 ,      44209 ,  11331
09/01/24 ,   97.15 ,   97.18 ,   97.87 ,   96.55 ,   97.09 ,      36205 ,  11380
10/01/24 ,   96.96 ,   97.07 ,   97.45 ,   96.51 ,   97.15 ,      28866 ,   8178
11/01/24 ,   96.84 ,   96.53 ,   97.16 ,   95.91 ,   96.96 ,      27771 ,   4657
12/01/24 ,   96.91 ,   97.24 ,   97.73 ,   96.33 ,   96.84 ,      46179 ,   9206
15/01/24 ,   97.25 ,   96.95 ,   97.57 ,   96.56 ,   96.92 ,      44959 ,   8179
16/01/24 ,   97.17 ,   97.07 ,   97.22 ,   96.70 ,   97.20 ,      71766 ,   5760
17/01/24 ,   97.15 ,   97.09 ,   97.24 ,   96.69 ,   97.24 ,      37110 ,   8288
18/01/24 ,   97.57 ,   97.34 ,   97.67 ,   96.93 ,   97.15 ,      30154 ,   8023
19/01/24 ,   97.42 ,   97.56 ,   97.90 ,   96.99 ,   96.99 ,      41804 ,   8917
22/01/24 ,   97.21 ,   97.55 ,   97.87 ,   97.21 ,   97.46 ,      31800 ,  11395
23/01/24 ,   97.25 ,   97.37 ,   97.88 ,   97.03 ,   97.47 ,      38353 ,   6985
24/01/24 ,   97.38 ,   97.33 ,   97.66 ,   97.05 ,   97.34 ,      38176 ,   6170
25/01/24 ,   97.05 ,   97.37 ,   97.69 ,   97.05 ,   97.45 ,      31389 ,   3563
26/01/24 ,   97.33 ,   97.24 ,   97.55 ,   97.08 ,   97.11 ,      45851 ,  11747
29/01/24 ,   97.47 ,   97.63 ,   98.04 ,   97.09 ,   97.33 ,      43098 ,   8820
30/01/24 ,   97.49 ,   97.41 ,   97.78 ,   97.11 ,   97.74 ,      31842 ,   7437
31/01/24 ,   97.28 ,   97.35 ,   97.72 ,   96.96 ,   97.28 ,      51453 ,  10508
01/02/24 ,   96.31 ,   96.77 ,   97.97 ,   95.99 ,   97.28 ,      43048 ,  11117
02/02/24 ,   98.02 ,   97.94 ,   98.37 ,   96.55 ,   96.57 ,      45996 ,   6309
05/02/24 ,   98.22 ,   98.15 ,   98.22 ,   97.48 ,   97.48 ,      27660 ,   6798
06/02/24 ,   98.28 ,   98.26 ,   98.55 ,   97.97 ,   98.21 ,      35513 ,   6408
07/02/24 ,   98.20 ,   98.20 ,   98.54 ,   97.49 ,   98.28 ,      40010 ,   9784
08/02/24 ,   97.88 ,   98.03 ,   98.31 ,   97.58 ,   98.28 ,      28103 ,   6952
09/02/24 ,   98.22 ,   98.15 ,   98.22 ,   97.89 ,   97.89 ,      44141 ,  10116
14/02/24 ,   98.20 ,   98.20 ,   98.32 ,   98.11 ,   98.32 ,      16128 ,   1548
15/02/24 ,   98.44 ,   98.18 ,   98.49 ,   98.00 ,   98.32 ,      27987 ,   8393
16/02/24 ,   98.01 ,   98.17 ,   98.44 ,   98.00 ,   98.44 ,      40186 ,  11901
19/02/24 ,   97.78 ,   97.82 ,   98.20 ,   97.30 ,   98.01 ,      52474 ,   9786
20/02/24 ,   97.66 ,   97.60 ,   98.08 ,   97.38 ,   97.87 ,      37550 ,  11576
21/02/24 ,   98.12 ,   98.04 ,   98.28 ,   97.66 ,   97.66 ,      38883 ,  10633
22/02/24 ,   98.12 ,   98.00 ,   98.28 ,   97.75 ,   98.28 ,      30738 ,   5790
23/02/24 ,   97.38 ,   97.99 ,   98.20 ,   97.38 ,   98.12 ,      53421 ,  10118
26/02/24 ,   97.07 ,   97.81 ,   98.20 ,   96.97 ,   97.49 ,      51223 ,  11427
27/02/24 ,   97.15 ,   97.35 ,   98.11 ,   96.95 ,   97.23 ,      44185 ,  10881
28/02/24 ,   96.55 ,   97.72 ,   98.53 ,   96.55 ,   97.15 ,     107437 ,  13864
29/02/24 ,   97.26 ,   97.11 ,   97.79 ,   96.68 ,   96.73 ,      52514 ,  12923
01/03/24 ,   97.66 ,   98.00 ,   98.90 ,   97.26 ,   97.49 ,      58769 ,  15012
04/03/24 ,   98.35 ,   97.98 ,   98.37 ,   97.49 ,   97.66 ,      39750 ,   8654
05/03/24 ,   98.79 ,   98.64 ,   98.90 ,   98.00 ,   98.36 ,      24954 ,   7670
06/03/24 ,   98.55 ,   98.91 ,   99.12 ,   98.34 ,   98.82 ,      54121 ,   7031
07/03/24 ,   98.67 ,   98.59 ,   99.04 ,   98.26 ,   98.55 ,      33169 ,   7938
08/03/24 ,   99.09 ,   98.71 ,   99.17 ,   98.00 ,   98.67 ,      57579 ,   9616
11/03/24 ,   98.71 ,   98.70 ,   99.30 ,   98.39 ,   99.09 ,      33127 ,   7820
12/03/24 ,   98.26 ,   98.40 ,   99.01 ,   98.00 ,   98.71 ,      41190 ,   9992
13/03/24 ,   98.51 ,   98.40 ,   98.65 ,   98.19 ,   98.63 ,      23155 ,   3193
14/03/24 ,   98.34 ,   98.54 ,   98.85 ,   98.27 ,   98.67 ,      33124 ,   5007
15/03/24 ,   98.90 ,   98.75 ,   99.10 ,   98.30 ,   98.62 ,      34582 ,   5262
18/03/24 ,   98.54 ,   98.62 ,   99.05 ,   98.34 ,   98.89 ,      36273 ,   8710
19/03/24 ,   98.50 ,   98.60 ,   98.86 ,   98.46 ,   98.54 ,      39007 ,  13812
20/03/24 ,   98.23 ,   97.81 ,   98.58 ,   97.27 ,   98.49 ,      90233 ,  11084
21/03/24 ,   96.99 ,   97.25 ,   98.24 ,   96.59 ,   97.76 ,     104243 ,   9014
22/03/24 ,   97.80 ,   97.16 ,   97.82 ,   96.55 ,   97.00 ,      75282 ,  16884
25/03/24 ,   97.83 ,   98.09 ,   98.33 ,   97.79 ,   97.80 ,      36219 ,  10104
26/03/24 ,   98.26 ,   98.10 ,   98.31 ,   97.71 ,   98.18 ,      42257 ,   8101
27/03/24 ,   98.44 ,   98.25 ,   98.49 ,   98.01 ,   98.38 ,      31590 ,   8806
28/03/24 ,   99.26 ,   98.88 ,   99.35 ,   98.44 ,   98.49 ,      42716 ,  10018
01/04/24 ,   99.17 ,   98.95 ,   99.65 ,   98.16 ,   99.26 ,      55428 ,  13406
02/04/24 ,   98.42 ,   98.49 ,   99.12 ,   98.25 ,   98.94 ,      24180 ,   6336
03/04/24 ,   99.70 ,   99.26 ,   99.84 ,   98.82 ,   99.01 ,      25975 ,   5734
04/04/24 ,   99.29 ,   99.72 ,  100.59 ,   99.17 ,   99.70 ,      28644 ,   6707
05/04/24 ,   99.17 ,   99.74 ,  100.10 ,   99.03 ,   99.71 ,      42352 ,   7498
08/04/24 ,   99.65 ,   99.43 ,   99.95 ,   99.10 ,   99.37 ,      31776 ,  10373
09/04/24 ,   99.20 ,   99.36 ,   99.86 ,   99.19 ,   99.65 ,      23404 ,   5029
10/04/24 ,   99.52 ,   99.41 ,   99.74 ,   99.20 ,   99.20 ,      21612 ,   3443
11/04/24 ,   99.60 ,   99.47 ,   99.65 ,   99.31 ,   99.60 ,      22623 ,   3729
12/04/24 ,   99.96 ,   99.96 ,  100.07 ,   99.49 ,   99.84 ,      32789 ,   3706
15/04/24 ,   99.17 ,   99.59 ,   99.84 ,   99.15 ,   99.84 ,      45841 ,   6875
16/04/24 ,   99.25 ,   98.92 ,   99.25 ,   98.17 ,   99.10 ,      44357 ,   5108
17/04/24 ,   98.74 ,   98.84 ,   99.25 ,   98.17 ,   99.25 ,      26583 ,   5628
18/04/24 ,   98.16 ,   98.00 ,   98.45 ,   97.38 ,   98.32 ,      30892 ,   5393
19/04/24 ,   98.08 ,   98.03 ,   98.56 ,   97.58 ,   98.00 ,      42034 ,  13404
22/04/24 ,   96.74 ,   96.81 ,   97.41 ,   96.54 ,   97.33 ,      73167 ,  10421
23/04/24 ,   96.58 ,   96.55 ,   97.15 ,   96.07 ,   96.77 ,      44203 ,   8019
24/04/24 ,   96.11 ,   96.14 ,   96.91 ,   95.65 ,   96.49 ,      37175 ,   6594
25/04/24 ,   95.36 ,   95.35 ,   96.07 ,   95.04 ,   95.97 ,      41102 ,   6713
26/04/24 ,   96.05 ,   96.06 ,   96.83 ,   95.42 ,   95.52 ,      34923 ,   8328
29/04/24 ,   96.84 ,   96.30 ,   97.25 ,   95.69 ,   96.05 ,      47273 ,   6991
30/04/24 ,   97.19 ,   97.12 ,   97.33 ,   96.72 ,   96.72 ,      30151 ,   5723
02/05/24 ,   96.71 ,   96.90 ,   97.76 ,   96.36 ,   97.25 ,      40039 ,  11807
03/05/24 ,   97.76 ,   97.47 ,   97.92 ,   96.71 ,   96.71 ,      29045 ,   7789
06/05/24 ,   97.69 ,   97.85 ,   98.06 ,   97.64 ,   97.77 ,      29635 ,   5504
07/05/24 ,   97.54 ,   97.62 ,   98.05 ,   96.79 ,   97.69 ,      30404 ,   5211
08/05/24 ,   98.24 ,   97.91 ,   98.25 ,   97.25 ,   97.28 ,      37294 ,   6787
09/05/24 ,   98.42 ,   98.26 ,   98.42 ,   98.00 ,   98.24 ,      27695 ,   5076
10/05/24 ,   99.17 ,   98.84 ,   99.35 ,   97.69 ,   98.29 ,      48153 ,   6563
13/05/24 ,   99.08 ,   99.08 ,   99.62 ,   98.55 ,   99.26 ,      35646 ,   5832
14/05/24 ,   98.51 ,   98.90 ,   99.52 ,   98.36 ,   99.08 ,      23134 ,   4046
15/05/24 ,   98.67 ,   98.57 ,   98.90 ,   98.26 ,   98.51 ,      24866 ,   5079
16/05/24 ,   97.93 ,   97.82 ,   98.63 ,   97.20 ,   97.69 ,      40211 ,   5828
17/05/24 ,   98.50 ,   97.78 ,   98.50 ,   97.55 ,   97.85 ,      35488 ,  10612
20/05/24 ,   99.35 ,   99.01 ,   99.35 ,   98.22 ,   98.50 ,      32514 ,   8578
21/05/24 ,   99.03 ,   98.97 ,   99.33 ,   98.47 ,   98.94 ,      21106 ,   3772
22/05/24 ,   98.62 ,   98.87 ,   99.23 ,   98.43 ,   99.23 ,      26820 ,   5752
23/05/24 ,   97.41 ,   97.69 ,   98.55 ,   96.89 ,   98.12 ,      31750 ,   5952
24/05/24 ,   98.94 ,   98.81 ,   99.35 ,   97.41 ,   97.69 ,      39423 ,   9465
27/05/24 ,   98.18 ,   98.33 ,   98.99 ,   98.10 ,   98.94 ,      29349 ,   6988
28/05/24 ,   97.45 ,   97.44 ,   98.36 ,   96.41 ,   98.18 ,      39551 ,   7263
29/05/24 ,   97.20 ,   97.96 ,   98.69 ,   97.01 ,   97.43 ,      52228 ,  10174
31/05/24 ,   98.18 ,   98.40 ,   98.87 ,   97.44 ,   97.44 ,      33901 ,   7346
03/06/24 ,   98.64 ,   98.65 ,   99.23 ,   98.17 ,   98.35 ,      28566 ,   4589
04/06/24 ,   98.24 ,   98.54 ,   99.15 ,   98.20 ,   98.74 ,      21933 ,   5887
05/06/24 ,   99.09 ,   98.97 ,   99.17 ,   98.16 ,   98.49 ,      95403 ,   7250
06/06/24 ,  100.09 ,   99.85 ,  100.90 ,   98.53 ,   98.79 ,      78197 ,   6164
07/06/24 ,  100.51 ,  100.23 ,  100.56 ,   99.04 ,   99.67 ,     103093 ,  10719
10/06/24 ,   99.04 ,   99.27 ,  100.29 ,   98.90 ,  100.11 ,      37091 ,   6948
11/06/24 ,   97.80 ,   98.40 ,   99.50 ,   96.87 ,   99.04 ,      39448 ,   5694
12/06/24 ,   96.61 ,   97.03 ,   97.78 ,   96.47 ,   97.41 ,      49724 ,   6243
13/06/24 ,   95.27 ,   95.53 ,   96.89 ,   94.92 ,   96.77 ,      46736 ,   5810
14/06/24 ,   95.30 ,   95.36 ,   95.62 ,   94.69 ,   95.49 ,      57361 ,  12457
17/06/24 ,   94.21 ,   94.40 ,   95.27 ,   93.98 ,   95.27 ,      44955 ,   8428
18/06/24 ,   94.23 ,   94.14 ,   94.58 ,   93.66 ,   94.33 ,      31805 ,   3633
19/06/24 ,   95.19 ,   93.58 ,   95.19 ,   92.91 ,   94.32 ,      77628 ,   7565
20/06/24 ,   95.10 ,   95.09 ,   95.81 ,   94.48 ,   95.19 ,      39889 ,   8713
21/06/24 ,   94.44 ,   94.73 ,   95.79 ,   94.17 ,   95.08 ,      45934 ,  14242
24/06/24 ,   94.29 ,   94.54 ,   95.03 ,   94.21 ,   94.44 ,      34881 ,   4762
25/06/24 ,   95.47 ,   95.05 ,   95.75 ,   94.35 ,   94.50 ,      23944 ,   5066
26/06/24 ,   97.22 ,   96.80 ,   97.25 ,   95.58 ,   95.63 ,      36783 ,   3857
27/06/24 ,   96.58 ,   96.96 ,   97.90 ,   96.50 ,   97.22 ,      22836 ,   6694
28/06/24 ,   95.12 ,   95.22 ,   97.65 ,   94.58 ,   96.74 ,     105304 ,  21137
01/07/24 ,   92.72 ,   93.39 ,   95.19 ,   92.08 ,   95.13 ,      93378 ,  16335
02/07/24 ,   92.56 ,   92.61 ,   93.36 ,   92.00 ,   92.98 ,      55162 ,  12231
03/07/24 ,   91.20 ,   90.68 ,   93.17 ,   89.79 ,   92.89 ,     116420 ,  13238
04/07/24 ,   93.29 ,   91.92 ,   93.50 ,   90.92 ,   91.43 ,      42928 ,   4803
05/07/24 ,   93.14 ,   93.47 ,   94.40 ,   92.48 ,   93.30 ,      56385 ,  12442
08/07/24 ,   91.80 ,   92.08 ,   93.96 ,   91.55 ,   93.14 ,     118121 ,  15115
09/07/24 ,   92.23 ,   92.26 ,   92.70 ,   91.96 ,   92.04 ,      29568 ,   5710
10/07/24 ,   93.35 ,   93.15 ,   93.86 ,   92.42 ,   92.42 ,      47199 ,   9613
11/07/24 ,   94.12 ,   94.02 ,   94.47 ,   93.38 ,   93.45 ,      29959 ,   6078
12/07/24 ,   95.17 ,   95.33 ,   95.71 ,   94.30 ,   94.30 ,      43517 ,   8634
15/07/24 ,   95.65 ,   95.84 ,   96.47 ,   95.02 ,   95.02 ,      42242 ,  10480
16/07/24 ,   98.56 ,   96.98 ,   98.80 ,   95.66 ,   95.66 ,      41643 ,   6480
17/07/24 ,  100.28 ,  100.04 ,  100.88 ,   98.08 ,   98.28 ,     102520 ,  10259
18/07/24 ,   99.61 ,   99.39 ,  100.26 ,   99.09 ,   99.92 ,      27640 ,   3341
19/07/24 ,  100.10 ,  100.00 ,  100.23 ,   99.49 ,   99.61 ,      18128 ,   4541
22/07/24 ,   99.26 ,   99.42 ,  100.14 ,   98.93 ,  100.11 ,      38127 ,   7806
23/07/24 ,   99.23 ,   99.43 ,   99.66 ,   99.23 ,   99.62 ,      21649 ,   2907
24/07/24 ,   99.39 ,   99.39 ,   99.63 ,   99.01 ,   99.63 ,      19854 ,   2605
25/07/24 ,   99.86 ,   99.12 ,  100.93 ,   97.94 ,   99.39 ,      43405 ,   9449
26/07/24 ,  100.19 ,  100.50 ,  101.12 ,   99.59 ,   99.59 ,      31973 ,   5205
29/07/24 ,   99.36 ,   99.54 ,  100.74 ,   98.24 ,  100.52 ,      47555 ,   8044
30/07/24 ,   99.99 ,   99.72 ,  100.46 ,   99.10 ,  100.01 ,      46170 ,  11725
31/07/24 ,   99.06 ,   99.80 ,  101.10 ,   98.93 ,  100.34 ,      33611 ,   6961
01/08/24 ,   98.34 ,   98.59 ,  100.18 ,   97.87 ,   99.83 ,      59233 ,  17631
02/08/24 ,   96.76 ,   95.91 ,   98.87 ,   95.26 ,   98.77 ,     135748 ,  14426
05/08/24 ,   96.56 ,   96.08 ,   97.08 ,   95.02 ,   95.70 ,      37141 ,   6268
06/08/24 ,   96.37 ,   96.74 ,   97.40 ,   96.25 ,   96.66 ,      31412 ,   7477
07/08/24 ,   96.92 ,   97.13 ,   97.48 ,   96.55 ,   96.72 ,      22400 ,   2940
08/08/24 ,   95.53 ,   95.98 ,   98.33 ,   95.26 ,   97.06 ,      97404 ,  14002
09/08/24 ,   96.74 ,   96.52 ,   97.86 ,   95.66 ,   95.68 ,      70589 ,   8991
12/08/24 ,   97.15 ,   97.17 ,   97.57 ,   96.74 ,   96.85 ,      24402 ,   7057
13/08/24 ,   97.23 ,   97.62 ,   98.54 ,   96.82 ,   97.15 ,      31762 ,   6529
14/08/24 ,   97.37 ,   97.41 ,   98.24 ,   96.90 ,   97.23 ,      35603 ,   7452
15/08/24 ,   97.67 ,   97.48 ,   97.96 ,   97.18 ,   97.84 ,      34792 ,   6865
16/08/24 ,   98.22 ,   98.08 ,   98.63 ,   97.66 ,   97.67 ,      36729 ,   8681
19/08/24 ,   98.23 ,   98.30 ,   99.12 ,   97.62 ,   98.23 ,      41244 ,   6067
20/08/24 ,   97.87 ,   97.97 ,   98.72 ,   97.69 ,   98.72 ,      55444 ,   9636
21/08/24 ,   97.84 ,   97.79 ,   98.60 ,   97.41 ,   98.20 ,      35370 ,   5462
22/08/24 ,   97.50 ,   97.67 ,   98.14 ,   97.23 ,   97.85 ,      48493 ,  11460
23/08/24 ,   97.57 ,   97.47 ,   97.82 ,   97.36 ,   97.55 ,      39612 ,   8380
26/08/24 ,   97.29 ,   97.28 ,   97.77 ,   97.12 ,   97.54 ,      41518 ,   6329
27/08/24 ,   96.90 ,   97.13 ,   97.60 ,   96.79 ,   97.41 ,      44030 ,   6324
28/08/24 ,   96.61 ,   96.73 ,   97.25 ,   96.37 ,   96.98 ,      46779 ,   7121
29/08/24 ,   96.72 ,   96.68 ,   97.32 ,   96.47 ,   96.74 ,      55136 ,   9164
30/08/24 ,   96.65 ,   96.87 ,   97.69 ,   96.30 ,   96.98 ,      70677 ,   8723
02/09/24 ,   95.49 ,   95.46 ,   95.95 ,   95.02 ,   95.54 ,     107836 ,   9637
03/09/24 ,   95.93 ,   95.95 ,   96.26 ,   95.60 ,   95.95 ,      48474 ,   8890
04/09/24 ,   95.67 ,   95.80 ,   96.24 ,   95.60 ,   96.01 ,      38803 ,   5207
05/09/24 ,   95.97 ,   95.78 ,   96.00 ,   95.63 ,   95.83 ,      25670 ,   3461
06/09/24 ,   96.18 ,   96.06 ,   96.26 ,   95.88 ,   96.02 ,      46068 ,  10569
09/09/24 ,   95.74 ,   95.91 ,   96.27 ,   95.60 ,   96.24 ,      36476 ,   4645
10/09/24 ,   97.18 ,   96.85 ,   97.71 ,   95.60 ,   95.87 ,     117056 ,  13886
11/09/24 ,   96.78 ,   96.74 ,   97.16 ,   96.12 ,   97.09 ,      36493 ,   5409
12/09/24 ,   96.13 ,   96.37 ,   96.83 ,   96.13 ,   96.78 ,      28053 ,   3703
13/09/24 ,   96.76 ,   96.40 ,   96.90 ,   96.04 ,   96.13 ,      47530 ,   9143
16/09/24 ,   96.13 ,   96.31 ,   96.78 ,   96.11 ,   96.77 ,      41250 ,   7045
17/09/24 ,   96.21 ,   96.10 ,   96.63 ,   95.90 ,   96.22 ,      49467 ,   5637
18/09/24 ,   95.56 ,   95.67 ,   96.13 ,   95.19 ,   96.02 ,      51697 ,   9452
19/09/24 ,   95.58 ,   95.53 ,   96.02 ,   95.20 ,   96.02 ,      35821 ,  11330
20/09/24 ,   95.25 ,   95.31 ,   95.58 ,   95.17 ,   95.58 ,      30840 ,   6510
23/09/24 ,   94.20 ,   94.34 ,   95.74 ,   93.45 ,   95.29 ,      45769 ,   8142
24/09/24 ,   94.26 ,   94.36 ,   95.16 ,   93.68 ,   94.19 ,      34002 ,   5782
25/09/24 ,   93.79 ,   94.14 ,   94.65 ,   93.40 ,   94.59 ,      25672 ,   4862
26/09/24 ,   94.63 ,   94.23 ,   94.70 ,   93.87 ,   93.98 ,      30775 ,   6423
27/09/24 ,   94.53 ,   94.82 ,   95.28 ,   93.96 ,   94.63 ,      45750 ,  11203
30/09/24 ,   94.47 ,   94.60 ,   95.08 ,   94.44 ,   94.60 ,      33781 ,   4180
01/10/24 ,   93.42 ,   93.61 ,   94.36 ,   92.91 ,   94.06 ,      38280 ,  10048
02/10/24 ,   94.32 ,   95.09 ,   95.91 ,   93.44 ,   93.57 ,     117223 ,  11923
03/10/24 ,   94.14 ,   93.52 ,   94.22 ,   92.85 ,   94.22 ,      55662 ,   7492
04/10/24 ,   93.58 ,   93.47 ,   93.91 ,   93.29 ,   93.62 ,      34404 ,   8155
07/10/24 ,   94.12 ,   93.45 ,   94.15 ,   93.33 ,   93.58 ,      47356 ,   5676
08/10/24 ,   93.43 ,   93.55 ,   94.32 ,   93.31 ,   94.12 ,      47112 ,   7278
09/10/24 ,   91.92 ,   92.27 ,   93.71 ,   91.16 ,   93.42 ,      47691 ,   9044
10/10/24 ,   91.03 ,   90.26 ,   91.92 ,   89.19 ,   91.92 ,      70741 ,  12838
11/10/24 ,   91.81 ,   91.63 ,   92.92 ,   90.28 ,   90.62 ,      40920 ,  11014
14/10/24 ,   92.72 ,   93.75 ,   94.92 ,   90.83 ,   91.81 ,      73279 ,   6752
15/10/24 ,   93.17 ,   93.15 ,   93.49 ,   92.72 ,   93.17 ,      29768 ,   5281
16/10/24 ,   92.82 ,   92.84 ,   93.61 ,   92.06 ,   93.17 ,      32767 ,   8139
17/10/24 ,   92.70 ,   92.86 ,   93.31 ,   91.98 ,   92.82 ,      47276 ,   9597
18/10/24 ,   92.81 ,   92.64 ,   93.22 ,   92.21 ,   92.70 ,      26545 ,   6559
21/10/24 ,   91.51 ,   91.94 ,   92.81 ,   91.35 ,   92.77 ,      35192 ,   7593
22/10/24 ,   89.76 ,   90.38 ,   91.61 ,   89.41 ,   91.51 ,      41926 ,   9286
23/10/24 ,   88.82 ,   89.04 ,   90.52 ,   88.09 ,   90.52 ,      40610 ,   6004
24/10/24 ,   88.87 ,   88.48 ,   89.76 ,   87.99 ,   89.68 ,      39472 ,   5213
25/10/24 ,   89.47 ,   89.14 ,   90.12 ,   88.30 ,   88.87 ,      34474 ,   7408
28/10/24 ,   89.68 ,   89.84 ,   92.24 ,   88.93 ,   89.48 ,      56515 ,  13049
29/10/24 ,   91.16 ,   90.92 ,   91.77 ,   89.68 ,   89.68 ,      28326 ,   7552
30/10/24 ,   90.82 ,   91.04 ,   91.76 ,   90.52 ,   90.64 ,      36977 ,   7379
31/10/24 ,   90.62 ,   90.52 ,   91.23 ,   89.76 ,   90.76 ,      29958 ,   6226
01/11/24 ,   88.93 ,   89.31 ,   90.70 ,   88.31 ,   90.37 ,      50982 ,  15250
04/11/24 ,   90.04 ,   90.20 ,   91.24 ,   88.93 ,   89.00 ,      61799 ,  17576
05/11/24 ,   88.88 ,   89.39 ,   90.41 ,   88.78 ,   90.04 ,      37272 ,   9492
06/11/24 ,   88.79 ,   88.53 ,   88.83 ,   88.26 ,   88.72 ,      30290 ,   6039
07/11/24 ,   88.65 ,   88.56 ,   88.83 ,   88.37 ,   88.79 ,      37982 ,   7828
08/11/24 ,   88.83 ,   88.70 ,   88.83 ,   88.36 ,   88.65 ,      48674 ,  12183
11/11/24 ,   88.07 ,   88.37 ,   89.10 ,   88.07 ,   88.83 ,      39772 ,   5236
12/11/24 ,   88.03 ,   87.75 ,   88.68 ,   87.08 ,   88.07 ,      37640 ,   7203
13/11/24 ,   88.25 ,   87.80 ,   88.28 ,   87.41 ,   87.69 ,      26225 ,   3884
14/11/24 ,   88.50 ,   89.03 ,   90.05 ,   87.85 ,   88.24 ,      45960 ,   7376
18/11/24 ,   89.12 ,   89.27 ,   91.41 ,   88.46 ,   88.50 ,      48405 ,  11258
19/11/24 ,   89.86 ,   89.84 ,   90.44 ,   89.12 ,   89.12 ,      27314 ,   7090
21/11/24 ,   89.50 ,   89.93 ,   90.63 ,   89.43 ,   89.86 ,      31525 ,   4836
22/11/24 ,   89.58 ,   89.25 ,   90.16 ,   88.76 ,   89.50 ,      56841 ,  14848
25/11/24 ,   90.37 ,   89.78 ,   90.37 ,   89.05 ,   89.60 ,      36188 ,   7824
26/11/24 ,   89.13 ,   89.24 ,   90.62 ,   88.82 ,   89.56 ,      56074 ,  11124
27/11/24 ,   88.69 ,   89.01 ,   90.45 ,   87.89 ,   89.13 ,      38067 ,   8641
28/11/24 ,   87.61 ,   87.89 ,   88.98 ,   87.46 ,   88.55 ,      36467 ,  11862
29/11/24 ,   86.52 ,   86.53 ,   87.77 ,   85.35 ,   87.61 ,      55025 ,   9106
02/12/24 ,   84.29 ,   85.43 ,   87.22 ,   84.11 ,   86.78 ,      50744 ,  12171
03/12/24 ,   83.32 ,   82.84 ,   84.02 ,   82.17 ,   84.02 ,      86459 ,  15757
04/12/24 ,   82.03 ,   82.41 ,   83.93 ,   81.52 ,   83.32 ,      42867 ,   8259
05/12/24 ,   79.93 ,   80.95 ,   83.60 ,   78.83 ,   82.03 ,      63686 ,   9285
06/12/24 ,   80.95 ,   82.57 ,   84.82 ,   79.93 ,   79.93 ,      64996 ,  11984
09/12/24 ,   81.84 ,   82.33 ,   83.20 ,   81.03 ,   81.03 ,      40952 ,   8773
10/12/24 ,   81.47 ,   82.15 ,   83.18 ,   81.47 ,   81.85 ,      40196 ,   8032
11/12/24 ,   81.72 ,   81.60 ,   82.48 ,   80.96 ,   81.47 ,      33442 ,   5868
12/12/24 ,   82.62 ,   82.71 ,   83.93 ,   81.72 ,   81.72 ,      35922 ,   6482
13/12/24 ,   81.79 ,   83.76 ,   86.05 ,   81.19 ,   82.61 ,      54881 ,  11339
16/12/24 ,   81.43 ,   81.63 ,   82.85 ,   81.02 ,   82.29 ,      55913 ,   9073
17/12/24 ,   80.00 ,   80.46 ,   82.13 ,   79.69 ,   81.43 ,      60815 ,  12213
18/12/24 ,   79.26 ,   80.01 ,   80.96 ,   78.73 ,   80.00 ,      62453 ,  11136
19/12/24 ,   79.32 ,   79.27 ,   80.39 ,   78.73 ,   79.26 ,      51797 ,  15073
20/12/24 ,   83.64 ,   82.08 ,   84.80 ,   79.32 ,   79.32 ,      49096 ,  12828
23/12/24 ,   85.76 ,   86.06 ,   87.48 ,   83.59 ,   83.59 ,      44606 ,  10449
26/12/24 ,   85.71 ,   86.79 ,   87.99 ,   85.48 ,   85.81 ,      38178 ,   5448
27/12/24 ,   86.96 ,   87.09 ,   87.44 ,   86.09 ,   86.09 ,      24565 ,   6101
30/12/24 ,   86.88 ,   87.58 ,   88.12 ,   86.71 ,   87.27 ,      42139 ,   9314
02/01/25 ,   87.88 ,   87.34 ,   88.10 ,   85.97 ,   86.71 ,      44195 ,   9817
03/01/25 ,   87.31 ,   87.61 ,   88.44 ,   86.25 ,   88.15 ,      39554 ,  13184
06/01/25 ,   86.74 ,   87.44 ,   88.29 ,   85.78 ,   87.31 ,      30707 ,   7212
07/01/25 ,   88.21 ,   88.37 ,   89.19 ,   86.62 ,   86.62 ,      35078 ,   8404
08/01/25 ,   87.72 ,   87.88 ,   89.01 ,   86.62 ,   88.30 ,      30680 ,   7350
09/01/25 ,   85.92 ,   86.45 ,   88.22 ,   85.92 ,   87.69 ,      32322 ,   4633
10/01/25 ,   86.62 ,   84.99 ,   86.62 ,   83.97 ,   85.92 ,      37379 ,   8405
13/01/25 ,   87.40 ,   87.59 ,   88.38 ,   85.93 ,   86.62 ,      59360 ,   4588
14/01/25 ,   86.67 ,   87.00 ,   87.93 ,   86.19 ,   87.40 ,      20220 ,   4252
15/01/25 ,   87.33 ,   86.77 ,   87.85 ,   85.51 ,   86.67 ,      36409 ,   8692
16/01/25 ,   84.98 ,   85.50 ,   87.29 ,   84.88 ,   87.28 ,      42075 ,   8217
17/01/25 ,   85.07 ,   83.68 ,   85.14 ,   81.96 ,   84.44 ,      54399 ,  10759
20/01/25 ,   84.07 ,   84.10 ,   84.97 ,   83.55 ,   84.65 ,      27582 ,   4668
21/01/25 ,   80.70 ,   81.77 ,   84.35 ,   80.55 ,   84.10 ,      81447 ,  10099
22/01/25 ,   82.36 ,   80.93 ,   83.25 ,   80.05 ,   80.91 ,      43771 ,   9375
23/01/25 ,   81.66 ,   81.47 ,   82.76 ,   80.31 ,   82.37 ,      36875 ,   9097
24/01/25 ,   80.85 ,   81.06 ,   82.51 ,   80.59 ,   81.66 ,      32615 ,   6265
27/01/25 ,   81.02 ,   80.62 ,   81.61 ,   79.87 ,   80.86 ,      43474 ,  10483
28/01/25 ,   80.75 ,   80.28 ,   81.61 ,   79.81 ,   81.02 ,      38943 ,   9403
29/01/25 ,   80.01 ,   80.82 ,   81.52 ,   79.77 ,   80.75 ,      32570 ,   8421
30/01/25 ,   80.16 ,   80.12 ,   80.74 ,   79.84 ,   80.05 ,      31291 ,   4756
31/01/25 ,   82.83 ,   81.79 ,   82.90 ,   80.37 ,   80.98 ,      45172 ,   8321
03/02/25 ,   81.95 ,   82.10 ,   82.81 ,   81.31 ,   82.81 ,      39658 ,   7102
04/02/25 ,   80.67 ,   81.09 ,   83.74 ,   80.18 ,   81.95 ,     194860 ,  16797
05/02/25 ,   80.13 ,   80.34 ,   81.12 ,   80.13 ,   81.04 ,      42376 ,   6851
06/02/25 ,   81.01 ,   80.75 ,   81.39 ,   80.13 ,   80.13 ,      29740 ,   5518
07/02/25 ,   82.37 ,   82.18 ,   82.72 ,   80.99 ,   81.01 ,      38123 ,   7718
10/02/25 ,   80.93 ,   82.41 ,   84.06 ,   80.75 ,   82.37 ,      45458 ,  10521
11/02/25 ,   82.01 ,   82.05 ,   82.86 ,   80.99 ,   81.00 ,      21070 ,   3092
12/02/25 ,   82.15 ,   82.28 ,   82.78 ,   82.00 ,   82.01 ,      23575 ,   5624
13/02/25 ,   83.00 ,   82.95 ,   83.74 ,   82.15 ,   82.15 ,      25935 ,   4565
14/02/25 ,   84.08 ,   83.82 ,   84.33 ,   82.97 ,   83.00 ,      31730 ,   4448
17/02/25 ,   85.25 ,   85.18 ,   85.91 ,   84.08 ,   84.71 ,      33394 ,   5976
18/02/25 ,   84.67 ,   84.78 ,   86.28 ,   83.92 ,   85.24 ,      36557 ,   6589
19/02/25 ,   84.90 ,   85.21 ,   86.22 ,   84.68 ,   84.94 ,      25318 ,   5381
20/02/25 ,   84.70 ,   84.87 ,   85.60 ,   84.47 ,   84.90 ,      38861 ,   9570
21/02/25 ,   88.89 ,   87.75 ,   89.11 ,   85.06 ,   85.51 ,      45605 ,  11882
24/02/25 ,   89.65 ,   89.07 ,   90.56 ,   87.88 ,   88.24 ,      35054 ,   6264
25/02/25 ,   90.16 ,   90.24 ,   90.66 ,   89.51 ,   89.65 ,      23092 ,   4362
26/02/25 ,   90.02 ,   90.49 ,   91.41 ,   89.87 ,   90.18 ,      31347 ,   8128
27/02/25 ,   89.41 ,   90.04 ,   91.01 ,   89.24 ,   90.02 ,      29429 ,   8114
28/02/25 ,   88.76 ,   89.64 ,   90.73 ,   88.12 ,   90.32 ,      46076 ,   8077
05/03/25 ,   89.13 ,   89.32 ,   89.91 ,   87.40 ,   88.76 ,      13985 ,   3142
06/03/25 ,   89.78 ,   88.67 ,   90.39 ,   87.30 ,   89.53 ,      40043 ,  12839
07/03/25 ,   90.09 ,   89.93 ,   91.46 ,   89.09 ,   89.09 ,      33161 ,  11154
10/03/25 ,   90.63 ,   90.48 ,   91.21 ,   89.56 ,   90.09 ,      23698 ,   7580
11/03/25 ,   89.04 ,   89.46 ,   91.40 ,   88.55 ,   90.02 ,      57758 ,   9844
12/03/25 ,   89.32 ,   89.39 ,   90.02 ,   88.85 ,   89.04 ,      17528 ,   4116
13/03/25 ,   89.74 ,   89.73 ,   90.15 ,   89.42 ,   89.60 ,      15699 ,   2676
14/03/25 ,   90.27 ,   90.53 ,   91.20 ,   89.74 ,   89.74 ,      22121 ,   4759
17/03/25 ,   91.60 ,   91.45 ,   91.82 ,   90.27 ,   90.27 ,      18044 ,   2961
18/03/25 ,   92.15 ,   92.47 ,   92.94 ,   91.58 ,   91.60 ,      21054 ,   3799
19/03/25 ,   93.01 ,   93.04 ,   93.38 ,   92.72 ,   93.29 ,      23617 ,   6116
20/03/25 ,   92.77 ,   92.66 ,   93.19 ,   92.17 ,   93.01 ,      29029 ,  11633
21/03/25 ,   93.41 ,   92.90 ,   94.16 ,   92.39 ,   92.77 ,      27346 ,   7580
24/03/25 ,   93.38 ,   93.17 ,   94.24 ,   92.77 ,   92.78 ,      21896 ,   5838
25/03/25 ,   93.56 ,   93.94 ,   94.58 ,   92.78 ,   93.24 ,      25447 ,   9310
26/03/25 ,   93.23 ,   93.30 ,   94.55 ,   92.30 ,   93.67 ,      29772 ,   7466
27/03/25 ,   94.88 ,   94.00 ,   94.93 ,   93.22 ,   93.22 ,      28192 ,   6535
28/03/25 ,   96.48 ,   96.00 ,   97.00 ,   94.81 ,   94.90 ,      28499 ,   5975
31/03/25 ,   95.88 ,   95.81 ,   97.25 ,   94.66 ,   96.46 ,      27604 ,   4090
01/04/25 ,   94.00 ,   93.92 ,   94.80 ,   93.25 ,   93.99 ,      29808 ,   6473
02/04/25 ,   92.96 ,   93.00 ,   94.79 ,   92.14 ,   94.25 ,      26015 ,   5499
03/04/25 ,   93.12 ,   92.79 ,   93.91 ,   92.13 ,   92.97 ,      25318 ,   6464
04/04/25 ,   91.83 ,   92.12 ,   92.97 ,   91.28 ,   92.62 ,      29872 ,   7396
07/04/25 ,   90.74 ,   89.59 ,   91.49 ,   87.93 ,   91.49 ,      35809 ,   7390
08/04/25 ,   90.74 ,   90.92 ,   91.50 ,   90.27 ,   90.79 ,      21232 ,   5384
09/04/25 ,   90.26 ,   89.55 ,   90.55 ,   88.44 ,   90.29 ,      34205 ,   5771
10/04/25 ,   89.65 ,   89.79 ,   90.51 ,   89.17 ,   90.41 ,      24577 ,   3419
11/04/25 ,   89.59 ,   89.50 ,   90.24 ,   88.81 ,   89.62 ,      25806 ,   6394
14/04/25 ,   90.23 ,   90.22 ,   90.55 ,   89.65 ,   89.74 ,      26588 ,   4967
15/04/25 ,   90.89 ,   90.61 ,   91.20 ,   90.28 ,   90.55 ,      23056 ,   4457
16/04/25 ,   91.35 ,   91.22 ,   91.82 ,   90.82 ,   90.89 ,      17427 ,   3607
17/04/25 ,   93.13 ,   92.23 ,   93.15 ,   91.23 ,   91.35 ,      18985 ,   3530
22/04/25 ,   93.71 ,   93.62 ,   94.36 ,   92.83 ,   93.06 ,      22573 ,   6995
23/04/25 ,   93.66 ,   93.93 ,   94.53 ,   93.46 ,   93.71 ,      20488 ,   4669
24/04/25 ,   94.08 ,   94.20 ,   94.51 ,   93.61 ,   93.66 ,      15387 ,   3795
25/04/25 ,   94.93 ,   94.85 ,   95.52 ,   94.10 ,   94.10 ,      19256 ,   5133
28/04/25 ,   93.95 ,   93.42 ,   95.52 ,   92.92 ,   94.87 ,      44030 ,  11110
29/04/25 ,   94.53 ,   94.44 ,   94.80 ,   93.71 ,   93.83 ,      24775 ,   9014
30/04/25 ,   95.14 ,   95.01 ,   95.35 ,   94.28 ,   94.55 ,      17503 ,   3859
02/05/25 ,   95.52 ,   95.66 ,   96.35 ,   94.76 ,   95.49 ,      22941 ,   7195
05/05/25 ,   95.06 ,   94.97 ,   96.43 ,   94.23 ,   96.42 ,      26611 ,   7654
06/05/25 ,   94.67 ,   94.83 ,   95.95 ,   93.95 ,   94.62 ,      24098 ,   5491
07/05/25 ,   94.01 ,   94.10 ,   95.15 ,   93.17 ,   94.85 ,      28491 ,   6753
08/05/25 ,   94.11 ,   93.78 ,   94.35 ,   93.37 ,   93.92 ,      15266 ,   4089
09/05/25 ,   94.02 ,   93.36 ,   94.04 ,   92.56 ,   93.80 ,      34474 ,   9288
12/05/25 ,   93.47 ,   93.32 ,   94.27 ,   92.77 ,   94.02 ,      32501 ,   9226
13/05/25 ,   95.05 ,   94.48 ,   95.23 ,   93.20 ,   93.28 ,      31884 ,   7008
14/05/25 ,   94.19 ,   94.67 ,   95.40 ,   94.18 ,   95.04 ,      16246 ,   2774
15/05/25 ,   94.49 ,   94.57 ,   95.18 ,   94.19 ,   94.20 ,      21129 ,   4521
16/05/25 ,   95.94 ,   95.65 ,   96.45 ,   94.75 ,   95.05 ,      29597 ,   4742
19/05/25 ,   96.07 ,   95.95 ,   96.32 ,   95.38 ,   95.56 ,      20108 ,   2346
20/05/25 ,   95.86 ,   95.70 ,   96.07 ,   95.39 ,   95.80 ,      16483 ,   3920
21/05/25 ,   95.63 ,   95.71 ,   96.13 ,   95.35 ,   95.86 ,      10350 ,   1686
22/05/25 ,   95.33 ,   95.19 ,   95.98 ,   94.60 ,   95.63 ,      15809 ,   2149
23/05/25 ,   95.67 ,   95.43 ,   95.86 ,   94.72 ,   95.34 ,      18866 ,   5521
26/05/25 ,   95.34 ,   94.76 ,   95.69 ,   93.96 ,   95.67 ,      25480 ,   4289
27/05/25 ,   94.42 ,   94.43 ,   95.02 ,   94.07 ,   95.02 ,      31561 ,   8749
28/05/25 ,   94.75 ,   94.11 ,   94.80 ,   93.48 ,   94.80 ,      33884 ,   9659
29/05/25 ,   94.65 ,   94.21 ,   94.78 ,   93.57 ,   94.57 ,      31824 ,   9549
30/05/25 ,   94.65 ,   94.21 ,   94.93 ,   93.73 ,   94.51 ,      36746 ,  10673
02/06/25 ,   95.63 ,   95.35 ,   95.76 ,   94.17 ,   95.03 ,      37074 ,   4581
03/06/25 ,   95.04 ,   94.70 ,   95.65 ,   94.00 ,   94.80 ,      65827 ,  10035
04/06/25 ,   94.52 ,   94.49 ,   95.04 ,   94.15 ,   95.00 ,      21456 ,   6934
05/06/25 ,   94.35 ,   94.54 ,   95.17 ,   94.22 ,   94.54 ,      20045 ,   5756
06/06/25 ,   94.80 ,   94.60 ,   95.52 ,   94.26 ,   94.37 ,      36117 ,   6276
09/06/25 ,   95.00 ,   94.35 ,   95.38 ,   93.53 ,   94.71 ,      34857 ,   3618
10/06/25 ,   94.10 ,   94.24 ,   95.17 ,   92.96 ,   94.43 ,      28766 ,   5895
11/06/25 ,   93.90 ,   93.89 ,   94.53 ,   93.70 ,   94.52 ,      15110 ,   2707
12/06/25 ,   93.64 ,   93.44 ,   94.17 ,   93.05 ,   93.89 ,      16417 ,   2660
13/06/25 ,   94.15 ,   94.16 ,   95.00 ,   93.58 ,   93.64 ,      21351 ,   3863
16/06/25 ,   94.35 ,   94.47 ,   95.29 ,   93.66 ,   93.66 ,      20919 ,   4064
17/06/25 ,   95.03 ,   94.86 ,   95.73 ,   94.13 ,   94.20 ,      16812 ,   2352
18/06/25 ,   95.52 ,   94.89 ,   95.69 ,   94.43 ,   95.03 ,      12814 ,   2064
20/06/25 ,   95.26 ,   94.85 ,   95.52 ,   94.24 ,   95.51 ,      15242 ,   2627
23/06/25 ,   93.98 ,   94.18 ,   95.65 ,   93.66 ,   95.29 ,      26497 ,   5554
24/06/25 ,   94.62 ,   94.25 ,   95.24 ,   93.98 ,   93.98 ,      22687 ,   2742
25/06/25 ,   94.85 ,   94.49 ,   95.10 ,   93.97 ,   94.59 ,      19833 ,   4501
26/06/25 ,   94.79 ,   94.57 ,   95.06 ,   94.18 ,   94.55 ,      34379 ,  14200
27/06/25 ,   95.29 ,   95.11 ,   95.48 ,   94.63 ,   95.24 ,      36588 ,  11113
30/06/25 ,   96.55 ,   95.34 ,   97.50 ,   94.55 ,   95.29 ,      40837 ,   6097
01/07/25 ,   95.21 ,   95.70 ,   96.45 ,   95.14 ,   96.45 ,      35298 ,   5351
02/07/25 ,   94.31 ,   94.44 ,   95.49 ,   93.95 ,   95.13 ,      61658 ,   6502
03/07/25 ,   95.45 ,   95.34 ,   95.76 ,   94.60 ,   94.75 ,      16818 ,   2890
04/07/25 ,   96.46 ,   95.91 ,   96.93 ,   95.51 ,   95.53 ,      17407 ,   4696
07/07/25 ,   97.45 ,   97.27 ,   97.78 ,   96.46 ,   96.46 ,      30399 ,   3743
08/07/25 ,   98.16 ,   97.91 ,   99.12 ,   96.93 ,   96.93 ,      21691 ,   4996
09/07/25 ,  103.46 ,  102.43 ,  104.41 ,   99.58 ,   99.58 ,      77154 ,   6207
10/07/25 ,  101.18 ,  101.05 ,  102.11 ,   99.66 ,  102.11 ,      43275 ,   4836
11/07/25 ,   98.74 ,   99.60 ,  100.90 ,   97.90 ,  100.66 ,      34852 ,   4519
14/07/25 ,   99.10 ,   99.02 ,  100.69 ,   97.96 ,   98.70 ,      22867 ,   2352
15/07/25 ,   98.45 ,   98.70 ,  100.08 ,   98.16 ,   99.15 ,      24677 ,   2388
16/07/25 ,   98.74 ,   98.68 ,   99.43 ,   98.16 ,   98.19 ,      22316 ,   3121
17/07/25 ,   98.47 ,   98.38 ,   99.15 ,   98.02 ,   98.91 ,      19260 ,   2238
18/07/25 ,   98.40 ,   98.37 ,   99.00 ,   97.98 ,   97.98 ,      20258 ,   3317
21/07/25 ,   98.09 ,   98.67 ,   99.44 ,   97.90 ,   98.27 ,      38535 ,   6518
22/07/25 ,   99.01 ,   98.77 ,   99.54 ,   98.33 ,   99.08 ,      32688 ,   5068
23/07/25 ,   98.83 ,   98.76 ,   99.72 ,   98.12 ,   99.28 ,      26303 ,   5288
24/07/25 ,   98.57 ,   98.59 ,   99.14 ,   98.16 ,   98.83 ,      19874 ,   2935
25/07/25 ,   98.81 ,   98.51 ,   99.15 ,   97.92 ,   99.15 ,      21667 ,   4214
28/07/25 ,   98.30 ,   98.74 ,   99.15 ,   98.16 ,   98.81 ,      23802 ,   4035
29/07/25 ,   96.08 ,   96.90 ,   98.77 ,   96.00 ,   98.36 ,      37588 ,   5519
30/07/25 ,   96.63 ,   96.49 ,   97.21 ,   95.14 ,   96.47 ,      17933 ,   3430
31/07/25 ,   96.67 ,   96.83 ,   97.55 ,   96.12 ,   96.12 ,      18661 ,   3335
01/08/25 ,   97.71 ,   97.99 ,   98.84 ,   96.87 ,   97.62 ,      37888 ,   8265
04/08/25 ,   96.17 ,   96.24 ,   97.71 ,   95.76 ,   97.60 ,      56339 ,   5549
05/08/25 ,   96.00 ,   96.14 ,   97.00 ,   95.33 ,   96.40 ,      17173 ,   3329
06/08/25 ,   95.51 ,   96.19 ,   96.80 ,   95.47 ,   96.01 ,      20196 ,   5913
07/08/25 ,   96.43 ,   96.10 ,   96.69 ,   95.54 ,   96.36 ,      13895 ,   3537
08/08/25 ,   98.56 ,   97.81 ,   98.92 ,   96.23 ,   96.60 ,      41853 ,  11768
11/08/25 ,   98.79 ,   99.07 ,   99.82 ,   98.16 ,   98.56 ,      36413 ,   7936
12/08/25 ,   96.95 ,   97.56 ,   99.26 ,   96.90 ,   99.08 ,      25989 ,   3936
13/08/25 ,   95.88 ,   95.77 ,   97.13 ,   95.40 ,   97.07 ,      44646 ,  10020
14/08/25 ,   96.74 ,   96.28 ,   96.88 ,   95.82 ,   95.88 ,      20491 ,   4824
15/08/25 ,   97.69 ,   97.33 ,   97.81 ,   96.05 ,   96.05 ,      19736 ,   4979
18/08/25 ,   97.17 ,   97.48 ,   98.03 ,   96.68 ,   98.03 ,      19001 ,   4928
19/08/25 ,   97.89 ,   97.68 ,   98.22 ,   96.79 ,   97.49 ,      37178 ,   8965
20/08/25 ,   97.40 ,   97.35 ,   97.89 ,   96.87 ,   97.89 ,      18507 ,   5691
21/08/25 ,   97.40 ,   97.23 ,   97.40 ,   96.99 ,   97.22 ,      14158 ,   3058
22/08/25 ,   97.35 ,   97.45 ,   98.13 ,   97.22 ,   97.25 ,      17010 ,   4965
25/08/25 ,   96.50 ,   96.87 ,   98.11 ,   96.40 ,   97.36 ,      39106 ,   7162
26/08/25 ,   96.90 ,   96.44 ,   96.96 ,   95.86 ,   96.49 ,      31660 ,   8082
27/08/25 ,   96.69 ,   96.61 ,   97.17 ,   96.27 ,   96.88 ,      34654 ,   7387
28/08/25 ,   96.97 ,   96.72 ,   97.03 ,   96.33 ,   96.99 ,      28629 ,   5372
29/08/25 ,   97.81 ,   97.24 ,   98.01 ,   96.83 ,   96.97 ,      25546 ,   3259
01/09/25 ,  100.47 ,   99.76 ,  100.47 ,   98.56 ,   98.83 ,      69434 ,   4118
02/09/25 ,   99.44 ,   99.14 ,  100.20 ,   98.75 ,  100.18 ,      43318 ,   5934
03/09/25 ,  100.46 ,   99.83 ,  100.47 ,   99.20 ,   99.44 ,      48877 ,   3453
04/09/25 ,   99.25 ,   99.67 ,  100.74 ,   98.84 ,  100.37 ,      85113 ,   8842
05/09/25 ,   98.80 ,   98.49 ,   99.73 ,   97.88 ,   99.73 ,      92385 ,   8920
08/09/25 ,  100.75 ,  100.39 ,  101.36 ,   98.78 ,   98.80 ,     110425 ,   7675
09/09/25 ,  100.94 ,  100.54 ,  101.19 ,  100.11 ,  100.75 ,      17592 ,   3719
10/09/25 ,  101.70 ,  101.55 ,  102.12 ,  100.79 ,  101.13 ,      20416 ,   4617
11/09/25 ,  100.73 ,  101.31 ,  101.70 ,  100.70 ,  101.59 ,      27339 ,   4426
12/09/25 ,  101.12 ,  101.40 ,  101.72 ,  100.85 ,  100.85 ,      18316 ,   3983
15/09/25 ,  102.67 ,  102.03 ,  103.05 ,  101.12 ,  101.12 ,      28410 ,   3394
16/09/25 ,  102.24 ,  102.68 ,  103.36 ,  102.09 ,  102.09 ,      20101 ,   3207
17/09/25 ,  102.66 ,  102.88 ,  103.63 ,  102.19 ,  102.77 ,      28166 ,   5515
18/09/25 ,  103.10 ,  103.27 ,  103.63 ,  102.83 ,  102.97 ,      20957 ,   3451
19/09/25 ,  104.37 ,  104.11 ,  104.59 ,  103.15 ,  103.43 ,      31722 ,   5465
22/09/25 ,  103.63 ,  103.74 ,  104.36 ,  103.47 ,  104.36 ,      35479 ,   8391
23/09/25 ,  104.13 ,  104.20 ,  104.65 ,  103.64 ,  104.11 ,      45706 ,   7200
24/09/25 ,  104.03 ,  104.08 ,  104.56 ,  103.66 ,  104.13 ,      28822 ,   3485
25/09/25 ,  104.34 ,  103.99 ,  104.34 ,  103.63 ,  104.29 ,      14506 ,   3134
26/09/25 ,  103.88 ,  104.23 ,  104.60 ,  103.85 ,  104.34 ,      21159 ,   2870
29/09/25 ,  104.46 ,  104.20 ,  104.50 ,  103.91 ,  104.50 ,      14977 ,   3532
30/09/25 ,  104.32 ,  104.40 ,  104.60 ,  104.07 ,  104.46 ,      16400 ,   3326
01/10/25 ,  103.90 ,  104.09 ,  105.38 ,  103.56 ,  104.33 ,      27110 ,   8105
02/10/25 ,  102.72 ,  103.44 ,  104.37 ,  102.57 ,  103.90 ,      23259 ,   5585
03/10/25 ,  104.14 ,  103.75 ,  104.19 ,  102.92 ,  102.92 ,      17077 ,   4107
06/10/25 ,  104.24 ,  104.20 ,  104.81 ,  103.72 ,  104.14 ,      13659 ,   3714
07/10/25 ,  104.97 ,  104.61 ,  105.28 ,  104.04 ,  104.81 ,      19616 ,   5103
08/10/25 ,  103.75 ,  104.15 ,  104.95 ,  103.62 ,  104.59 ,      17420 ,   3841
09/10/25 ,  103.48 ,  103.52 ,  104.27 ,  103.21 ,  103.98 ,      20848 ,   4128
10/10/25 ,  104.15 ,  103.72 ,  104.26 ,  103.46 ,  103.48 ,      14916 ,   3886
13/10/25 ,  103.41 ,  104.02 ,  104.61 ,  103.21 ,  104.15 ,      22450 ,   4598
14/10/25 ,  104.06 ,  103.98 ,  104.37 ,  103.30 ,  103.40 ,      16920 ,   3471
15/10/25 ,  104.18 ,  103.79 ,  104.37 ,  103.23 ,  103.68 ,      18400 ,   3735
16/10/25 ,  104.18 ,  104.01 ,  104.83 ,  103.16 ,  103.60 ,      30624 ,   5729
17/10/25 ,  103.74 ,  103.58 ,  104.03 ,  103.21 ,  103.50 ,      21663 ,   7310
20/10/25 ,  103.70 ,  103.56 ,  103.78 ,  103.31 ,  103.71 ,      25480 ,   6085
21/10/25 ,  103.58 ,  103.45 ,  103.78 ,  103.27 ,  103.30 ,      27411 ,  12787
22/10/25 ,  103.17 ,  103.01 ,  103.58 ,  102.50 ,  103.58 ,      30595 ,   9043
23/10/25 ,  103.77 ,  103.45 ,  104.35 ,  102.79 ,  103.30 ,      17468 ,   5804
24/10/25 ,  104.35 ,  103.62 ,  104.35 ,  102.99 ,  103.55 ,      20347 ,   3480
27/10/25 ,  104.17 ,  103.88 ,  104.73 ,  103.18 ,  104.35 ,      27003 ,   6633
28/10/25 ,  104.16 ,  104.42 ,  104.78 ,  103.59 ,  103.88 ,      23810 ,   4684
29/10/25 ,  101.90 ,  101.99 ,  103.61 ,  101.27 ,  103.40 ,      93881 ,   8576
30/10/25 ,  101.60 ,  101.50 ,  102.32 ,  101.00 ,  101.85 ,      76668 ,   7127
31/10/25 ,  102.40 ,  102.04 ,  102.92 ,  101.25 ,  101.25 ,      46717 ,   5787
03/11/25 ,  102.31 ,  102.94 ,  103.41 ,  102.24 ,  103.17 ,      83057 ,   7702
04/11/25 ,  103.04 ,  103.19 ,  103.80 ,  102.95 ,  103.44 ,      33374 ,   4907
05/11/25 ,  102.91 ,  103.09 ,  103.56 ,  102.79 ,  103.22 ,      20279 ,   3485
06/11/25 ,  102.73 ,  102.74 ,  103.31 ,  102.38 ,  102.91 ,      28937 ,   4340
07/11/25 ,  103.25 ,  103.13 ,  103.56 ,  102.73 ,  102.79 ,      35476 ,   3472
10/11/25 ,  104.06 ,  104.19 ,  104.55 ,  103.18 ,  103.18 ,      93442 ,   9201
11/11/25 ,  102.85 ,  103.11 ,  104.18 ,  102.73 ,  104.06 ,      51404 ,   6364
12/11/25 ,  103.99 ,  103.21 ,  104.02 ,  102.61 ,  103.19 ,      53060 ,  12397
13/11/25 ,  103.48 ,  103.21 ,  103.99 ,  102.80 ,  103.99 ,      41549 ,  16982
14/11/25 ,  103.74 ,  103.42 ,  103.78 ,  102.98 ,  102.98 ,      37931 ,   6542
17/11/25 ,  103.64 ,  103.75 ,  104.14 ,  103.64 ,  103.78 ,      52243 ,  11029
18/11/25 ,  103.64 ,  103.85 ,  104.08 ,  103.64 ,  103.69 ,      29392 ,   9374
19/11/25 ,  103.94 ,  104.17 ,  104.82 ,  103.31 ,  103.64 ,      34929 ,  10781
21/11/25 ,  104.69 ,  104.35 ,  104.73 ,  103.74 ,  103.94 ,      29962 ,   5411
24/11/25 ,  104.03 ,  104.87 ,  105.29 ,  103.95 ,  104.34 ,      37407 ,   7388
25/11/25 ,  105.09 ,  105.02 ,  105.59 ,  104.03 ,  104.11 ,      29352 ,   7472
26/11/25 ,  104.86 ,  105.06 ,  105.53 ,  104.12 ,  105.07 ,      31754 ,   4857
27/11/25 ,  106.52 ,  106.25 ,  106.85 ,  104.73 ,  104.86 ,      32992 ,   5847
28/11/25 ,  107.65 ,  107.66 ,  108.02 ,  106.52 ,  106.52 ,      34612 ,   5925
01/12/25 ,  106.30 ,  106.78 ,  107.61 ,  106.23 ,  107.61 ,      44047 ,   8406
02/12/25 ,  108.52 ,  109.01 ,  109.94 ,  108.11 ,  108.48 ,      73217 ,   6867
03/12/25 ,  108.78 ,  108.78 ,  109.25 ,  107.80 ,  108.53 ,      54286 ,   7569
04/12/25 ,  108.12 ,  107.94 ,  108.78 ,  107.41 ,  108.78 ,      41973 ,   4761
05/12/25 ,  107.75 ,  108.05 ,  108.52 ,  107.41 ,  108.52 ,      28112 ,   7219
08/12/25 ,  107.45 ,  106.43 ,  107.75 ,  105.36 ,  107.38 ,     146756 ,  15774
09/12/25 ,  108.06 ,  107.73 ,  108.38 ,  107.12 ,  107.61 ,      60118 ,   7773
10/12/25 ,  108.76 ,  108.22 ,  108.76 ,  107.52 ,  108.07 ,      65308 ,  11480
11/12/25 ,  108.10 ,  108.59 ,  109.16 ,  108.10 ,  108.76 ,      38298 ,   5658
12/12/25 ,  108.53 ,  108.77 ,  108.99 ,  108.30 ,  108.33 ,      43592 ,   6672
15/12/25 ,  108.58 ,  108.82 ,  109.06 ,  108.58 ,  108.58 ,      38398 ,   4184
16/12/25 ,  108.64 ,  108.86 ,  109.08 ,  108.60 ,  108.60 ,      26975 ,   4184
17/12/25 ,  108.32 ,  108.58 ,  109.00 ,  108.32 ,  108.64 ,      25212 ,   5050
18/12/25 ,  108.43 ,  108.55 ,  108.74 ,  108.34 ,  108.62 ,      20017 ,   4113
19/12/25 ,  108.48 ,  108.41 ,  108.73 ,  108.08 ,  108.65 ,      62070 ,  13200
22/12/25 ,  108.53 ,  108.21 ,  108.68 ,  107.78 ,  108.37 ,      57703 ,  11233
23/12/25 ,  108.68 ,  108.61 ,  108.91 ,  108.28 ,  108.53 ,      35211 ,   5410
26/12/25 ,  109.08 ,  109.00 ,  109.26 ,  108.49 ,  108.68 ,      17125 ,   3868
29/12/25 ,  108.82 ,  108.90 ,  109.28 ,  108.29 ,  109.08 ,      28450 ,   5321
30/12/25 ,  109.99 ,  109.64 ,  110.09 ,  109.00 ,  109.26 ,      18440 ,   3626
02/01/26 ,  109.61 ,  109.75 ,  110.74 ,  109.24 ,  110.74 ,      17650 ,   2488
05/01/26 ,  109.42 ,  109.90 ,  110.29 ,  109.02 ,  109.61 ,      20425 ,   5601
06/01/26 ,  109.37 ,  109.37 ,  110.52 ,  108.83 ,  109.42 ,      34412 ,  10032
07/01/26 ,  109.37 ,  109.20 ,  109.99 ,  108.54 ,  109.02 ,      32895 ,  10606
08/01/26 ,  109.19 ,  109.57 ,  110.00 ,  109.19 ,  109.75 ,      28127 ,   9534
09/01/26 ,  109.51 ,  109.67 ,  109.98 ,  109.20 ,  109.37 ,      51337 ,   8432
12/01/26 ,  108.71 ,  108.21 ,  109.76 ,  107.24 ,  109.70 ,     181402 ,  12788
13/01/26 ,  109.26 ,  108.96 ,  109.28 ,  108.52 ,  108.67 ,      67720 ,  10862
14/01/26 ,  109.65 ,  109.46 ,  109.69 ,  109.08 ,  109.08 ,      36172 ,   7182
15/01/26 ,  109.79 ,  109.61 ,  110.09 ,  109.08 ,  109.65 ,      42070 ,   8002
16/01/26 ,  109.47 ,  109.58 ,  109.92 ,  109.13 ,  109.79 ,      35117 ,   6860
19/01/26 ,  109.45 ,  109.52 ,  109.85 ,  109.14 ,  109.47 ,      48367 ,   8663
20/01/26 ,  109.66 ,  109.54 ,  109.78 ,  109.16 ,  109.50 ,      20359 ,   4481
21/01/26 ,  109.45 ,  109.48 ,  109.66 ,  109.31 ,  109.31 ,      27862 ,   7034
22/01/26 ,  109.79 ,  109.56 ,  109.85 ,  109.36 ,  109.45 ,      26746 ,   4966
23/01/26 ,  110.39 ,  110.20 ,  110.70 ,  109.55 ,  109.80 ,      31138 ,   6938
26/01/26 ,  109.50 ,  109.78 ,  110.41 ,  109.32 ,  110.39 ,      34577 ,   6333
27/01/26 ,  109.64 ,  109.51 ,  109.86 ,  109.26 ,  109.57 ,      35200 ,   5618
28/01/26 ,  109.91 ,  109.77 ,  110.05 ,  109.53 ,  110.00 ,      26455 ,   7199
29/01/26 ,  109.66 ,  109.61 ,  110.19 ,  109.12 ,  109.91 ,      42726 ,  10547
30/01/26 ,  109.99 ,  109.75 ,  110.07 ,  109.43 ,  109.66 ,      33550 ,   6606
02/02/26 ,  110.08 ,  110.20 ,  110.39 ,  109.85 ,  110.25 ,      33458 ,   8037
03/02/26 ,  110.41 ,  110.00 ,  110.41 ,  109.76 ,  110.08 ,      24355 ,   5542
04/02/26 ,  110.09 ,  109.94 ,  110.55 ,  109.76 ,  110.41 ,      24463 ,   4970
05/02/26 ,  109.56 ,  109.48 ,  110.09 ,  109.16 ,  110.09 ,      31901 ,   5911
06/02/26 ,  109.64 ,  109.64 ,  109.97 ,  109.31 ,  109.44 ,      36783 ,   9892
09/02/26 ,  108.84 ,  108.85 ,  109.55 ,  108.56 ,  109.55 ,      55274 ,   7839
10/02/26 ,  108.81 ,  108.67 ,  109.02 ,  108.56 ,  108.84 ,      33811 ,   6483
11/02/26 ,  108.58 ,  108.36 ,  108.94 ,  107.97 ,  108.74 ,      31868 ,   5342
12/02/26 ,  108.62 ,  108.48 ,  108.76 ,  108.21 ,  108.58 ,      27965 ,   4963
13/02/26 ,  108.74 ,  108.77 ,  109.23 ,  108.28 ,  109.15 ,      48817 ,  10410
18/02/26 ,  108.68 ,  108.59 ,  108.93 ,  108.31 ,  108.63 ,      24262 ,   3295
19/02/26 ,  109.26 ,  109.11 ,  109.26 ,  108.68 ,  108.68 ,      27959 ,   6989
20/02/26 ,  109.48 ,  109.32 ,  109.53 ,  108.90 ,  109.01 ,      31805 ,   8425
23/02/26 ,  109.48 ,  109.39 ,  109.57 ,  109.02 ,  109.48 ,      23243 ,   4202
24/02/26 ,  109.69 ,  109.78 ,  110.11 ,  109.25 ,  109.50 ,      30974 ,   3480
25/02/26 ,  109.78 ,  110.13 ,  110.49 ,  109.69 ,  109.69 ,      37807 ,   5523
26/02/26 ,  110.45 ,  110.08 ,  110.45 ,  109.57 ,  109.57 ,      29572 ,   6023
27/02/26 ,  110.56 ,  110.47 ,  110.70 ,  109.86 ,  110.42 ,      25282 ,   2732
02/03/26 ,  110.48 ,  110.74 ,  111.17 ,  110.00 ,  110.85 ,      51758 ,   4854
03/03/26 ,  110.74 ,  110.51 ,  110.87 ,  110.25 ,  110.54 ,      27400 ,   3456
04/03/26 ,  111.20 ,  111.10 ,  111.39 ,  110.50 ,  110.74 ,      30749 ,   3785
05/03/26 ,  110.88 ,  110.83 ,  111.17 ,  110.55 ,  110.98 ,      24660 ,   8073
06/03/26 ,  111.76 ,  111.55 ,  112.44 ,  110.62 ,  110.68 ,      25012 ,   3571