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

27/12/19 ,   64.10 ,   61.57 ,   64.70 ,   59.52 ,   59.52 ,       8195 ,    148
30/12/19 ,   69.86 ,   64.92 ,   74.49 ,   62.08 ,   68.16 ,       4937 ,     97
02/01/20 ,   70.28 ,   66.93 ,   75.51 ,   64.02 ,   75.51 ,       6466 ,    147
03/01/20 ,   67.71 ,   67.47 ,   70.28 ,   66.14 ,   70.28 ,       2453 ,     54
06/01/20 ,   67.18 ,   67.59 ,   70.28 ,   66.65 ,   70.28 ,       1588 ,     66
07/01/20 ,   66.66 ,   67.22 ,   69.77 ,   66.65 ,   67.18 ,        407 ,     29
08/01/20 ,   65.59 ,   65.17 ,   67.18 ,   63.56 ,   66.66 ,       3104 ,     87
09/01/20 ,   67.18 ,   66.19 ,   67.18 ,   60.38 ,   66.14 ,       4965 ,     84
10/01/20 ,   66.65 ,   66.64 ,   67.18 ,   65.06 ,   67.18 ,        520 ,     19
13/01/20 ,   63.52 ,   64.71 ,   66.65 ,   63.52 ,   66.65 ,        639 ,     25
14/01/20 ,   66.14 ,   66.16 ,   66.62 ,   64.02 ,   66.14 ,        428 ,     13
15/01/20 ,   66.14 ,   65.93 ,   66.65 ,   65.06 ,   66.65 ,       1266 ,     36
16/01/20 ,   65.34 ,   64.01 ,   66.13 ,   61.96 ,   66.13 ,       3304 ,     85
17/01/20 ,   66.13 ,   65.89 ,   66.14 ,   65.34 ,   65.34 ,       1678 ,     30
20/01/20 ,   65.06 ,   64.63 ,   66.13 ,   64.02 ,   66.13 ,       1245 ,     22
21/01/20 ,   64.60 ,   64.12 ,   65.06 ,   63.00 ,   65.06 ,       3191 ,    100
22/01/20 ,   64.60 ,   64.60 ,   65.05 ,   63.24 ,   65.05 ,       2498 ,     37
23/01/20 ,   64.59 ,   64.11 ,   64.60 ,   63.28 ,   64.60 ,        841 ,     28
24/01/20 ,   64.59 ,   64.18 ,   65.05 ,   64.02 ,   65.05 ,        578 ,     25
27/01/20 ,   62.91 ,   63.01 ,   65.05 ,   61.43 ,   65.05 ,       2781 ,    119
28/01/20 ,   64.54 ,   64.12 ,   64.60 ,   62.50 ,   64.59 ,        261 ,      9
29/01/20 ,   63.79 ,   62.84 ,   64.46 ,   61.96 ,   63.19 ,       1441 ,     49
30/01/20 ,   64.46 ,   64.25 ,   64.60 ,   61.98 ,   61.98 ,        678 ,     14
31/01/20 ,   64.26 ,   64.26 ,   64.26 ,   64.26 ,   64.26 ,         59 ,      2
03/02/20 ,   66.24 ,   66.00 ,   67.01 ,   62.85 ,   64.26 ,        255 ,     14
04/02/20 ,   62.84 ,   63.10 ,   65.45 ,   61.01 ,   64.11 ,       3660 ,     72
05/02/20 ,   63.90 ,   63.67 ,   63.90 ,   62.04 ,   62.84 ,       1172 ,     17
06/02/20 ,   63.87 ,   63.43 ,   63.88 ,   62.06 ,   63.88 ,        206 ,     16
10/02/20 ,   63.22 ,   63.18 ,   63.22 ,   62.64 ,   63.22 ,        393 ,     16
11/02/20 ,   63.22 ,   62.13 ,   63.22 ,   62.05 ,   62.58 ,        244 ,      7
12/02/20 ,   62.26 ,   62.38 ,   62.84 ,   62.26 ,   62.84 ,        670 ,     20
13/02/20 ,   62.84 ,   62.70 ,   62.84 ,   62.04 ,   62.13 ,        124 ,     11
14/02/20 ,   62.84 ,   62.84 ,   62.84 ,   62.26 ,   62.84 ,        767 ,     14
17/02/20 ,   62.84 ,   62.84 ,   62.84 ,   62.84 ,   62.84 ,        389 ,     14
18/02/20 ,   62.73 ,   62.04 ,   63.22 ,   60.74 ,   62.04 ,       1293 ,     28
19/02/20 ,   63.21 ,   63.21 ,   63.21 ,   63.21 ,   63.21 ,       3821 ,     10
20/02/20 ,   62.84 ,   61.80 ,   62.84 ,   61.79 ,   61.79 ,        194 ,      4
21/02/20 ,   63.18 ,   62.70 ,   63.20 ,   61.79 ,   61.79 ,        945 ,      9
26/02/20 ,   62.73 ,   62.14 ,   62.73 ,   61.79 ,   61.79 ,        393 ,     12
27/02/20 ,   62.73 ,   62.68 ,   62.73 ,   59.21 ,   62.69 ,        517 ,     16
28/02/20 ,   62.26 ,   62.25 ,   62.26 ,   62.25 ,   62.26 ,         95 ,      4
02/03/20 ,   63.75 ,   63.49 ,   65.30 ,   60.59 ,   65.30 ,        968 ,     21
03/03/20 ,   63.75 ,   63.17 ,   63.75 ,   63.17 ,   63.75 ,        383 ,     14
04/03/20 ,   62.69 ,   62.69 ,   62.69 ,   62.69 ,   62.69 ,        189 ,      1
05/03/20 ,   62.68 ,   62.66 ,   62.69 ,   62.11 ,   62.11 ,       1423 ,      9
06/03/20 ,   62.68 ,   62.68 ,   62.68 ,   62.68 ,   62.68 ,          3 ,      2
09/03/20 ,   62.19 ,   62.65 ,   62.69 ,   62.19 ,   62.68 ,         73 ,      9
10/03/20 ,   62.19 ,   62.11 ,   62.19 ,   52.70 ,   62.19 ,        201 ,      6
11/03/20 ,   61.84 ,   61.84 ,   61.84 ,   61.84 ,   61.84 ,          1 ,      1
12/03/20 ,   62.11 ,   61.20 ,   62.18 ,   52.96 ,   61.12 ,         94 ,      7
13/03/20 ,   59.52 ,   59.71 ,   60.57 ,   53.24 ,   60.57 ,       1588 ,     17
16/03/20 ,   52.71 ,   58.07 ,   59.52 ,   52.71 ,   59.52 ,        687 ,     15
17/03/20 ,   57.43 ,   58.09 ,   58.75 ,   57.43 ,   58.75 ,          3 ,      2
18/03/20 ,   56.09 ,   55.15 ,   56.85 ,   52.69 ,   53.19 ,        273 ,     14
19/03/20 ,   54.22 ,   52.17 ,   54.77 ,   49.51 ,   54.77 ,        313 ,     11
20/03/20 ,   55.82 ,   55.09 ,   56.86 ,   50.55 ,   56.86 ,        165 ,     12
23/03/20 ,   54.63 ,   52.83 ,   54.64 ,   47.39 ,   47.39 ,        155 ,     17
24/03/20 ,   54.77 ,   54.09 ,   56.09 ,   47.45 ,   47.45 ,        246 ,     14
26/03/20 ,   54.64 ,   53.98 ,   54.76 ,   49.52 ,   54.76 ,        172 ,      8
27/03/20 ,   53.73 ,   52.82 ,   53.73 ,   52.69 ,   52.69 ,        111 ,      3
31/03/20 ,   57.92 ,   56.21 ,   58.95 ,   53.05 ,   55.62 ,        658 ,      8
01/04/20 ,   56.59 ,   56.59 ,   56.59 ,   56.59 ,   56.59 ,          3 ,      1
02/04/20 ,   60.42 ,   61.86 ,   64.61 ,   55.25 ,   64.61 ,         65 ,     10
03/04/20 ,   59.88 ,   57.66 ,   59.88 ,   54.34 ,   55.64 ,        420 ,     16
08/04/20 ,   57.29 ,   55.78 ,   58.24 ,   55.22 ,   55.54 ,        360 ,      8
09/04/20 ,   57.67 ,   55.51 ,   57.68 ,   54.59 ,   55.54 ,        756 ,     21
13/04/20 ,   57.63 ,   57.23 ,   57.63 ,   55.63 ,   55.63 ,         24 ,      4
15/04/20 ,   57.54 ,   57.54 ,   57.54 ,   57.54 ,   57.54 ,          1 ,      1
16/04/20 ,   57.44 ,   57.17 ,   57.45 ,   56.71 ,   57.45 ,         35 ,      7
17/04/20 ,   57.44 ,   57.44 ,   57.44 ,   57.44 ,   57.44 ,        154 ,      4
20/04/20 ,   57.44 ,   57.44 ,   57.44 ,   57.44 ,   57.44 ,          1 ,      1
22/04/20 ,   57.20 ,   54.88 ,   57.27 ,   52.99 ,   57.04 ,       2199 ,     80
23/04/20 ,   57.25 ,   54.55 ,   57.25 ,   54.09 ,   54.60 ,        958 ,     51
24/04/20 ,   56.69 ,   54.79 ,   56.69 ,   53.51 ,   54.09 ,       1524 ,     31
27/04/20 ,   56.60 ,   56.37 ,   56.61 ,   54.59 ,   56.20 ,        218 ,     18
28/04/20 ,   56.51 ,   56.49 ,   56.57 ,   55.63 ,   56.57 ,        286 ,     12
29/04/20 ,   54.59 ,   54.45 ,   55.63 ,   54.29 ,   55.63 ,        458 ,     23
30/04/20 ,   55.63 ,   55.08 ,   55.63 ,   54.29 ,   54.30 ,        188 ,     11
04/05/20 ,   52.99 ,   53.47 ,   55.12 ,   52.99 ,   53.79 ,       1228 ,     34
05/05/20 ,   47.17 ,   47.08 ,   54.03 ,   46.38 ,   54.03 ,      24565 ,    338
06/05/20 ,   44.45 ,   44.37 ,   50.12 ,   42.93 ,   47.71 ,      72332 ,    235
07/05/20 ,   44.93 ,   44.72 ,   46.51 ,   43.99 ,   44.51 ,       1949 ,     48
08/05/20 ,   44.93 ,   44.85 ,   44.93 ,   44.51 ,   44.51 ,        211 ,     14
11/05/20 ,   44.93 ,   44.66 ,   45.23 ,   44.00 ,   44.00 ,       1184 ,     33
12/05/20 ,   44.89 ,   44.43 ,   44.93 ,   44.05 ,   44.93 ,         47 ,      7
13/05/20 ,   44.43 ,   44.33 ,   45.22 ,   43.99 ,   45.22 ,        899 ,     27
14/05/20 ,   44.51 ,   44.43 ,   45.10 ,   44.00 ,   44.43 ,        437 ,     22
15/05/20 ,   44.39 ,   44.21 ,   44.51 ,   43.99 ,   44.51 ,        590 ,     22
18/05/20 ,   44.27 ,   44.60 ,   45.03 ,   43.99 ,   43.99 ,        333 ,     16
19/05/20 ,   44.41 ,   44.95 ,   45.02 ,   44.40 ,   45.00 ,        149 ,     16
20/05/20 ,   44.56 ,   44.45 ,   44.56 ,   44.37 ,   44.37 ,          7 ,      4
21/05/20 ,   44.96 ,   45.03 ,   45.15 ,   44.56 ,   44.56 ,        579 ,     30
22/05/20 ,   45.05 ,   44.14 ,   45.11 ,   43.99 ,   45.11 ,        479 ,     16
25/05/20 ,   45.16 ,   45.07 ,   45.17 ,   44.80 ,   44.93 ,        809 ,     26
26/05/20 ,   46.02 ,   45.38 ,   46.05 ,   44.45 ,   44.45 ,        519 ,     12
27/05/20 ,   47.41 ,   46.66 ,   47.70 ,   46.02 ,   46.02 ,       1242 ,     42
28/05/20 ,   48.47 ,   47.59 ,   49.36 ,   46.07 ,   47.17 ,        220 ,     16
29/05/20 ,   48.80 ,   48.80 ,   49.25 ,   48.47 ,   48.47 ,       1888 ,     26
01/06/20 ,   47.94 ,   49.14 ,   49.84 ,   47.89 ,   48.49 ,       1874 ,     21
02/06/20 ,   49.28 ,   48.96 ,   49.59 ,   47.94 ,   49.59 ,         35 ,      9
03/06/20 ,   47.41 ,   46.38 ,   49.28 ,   46.11 ,   49.28 ,        888 ,     24
04/06/20 ,   48.69 ,   48.25 ,   48.80 ,   46.68 ,   47.41 ,         60 ,     16
05/06/20 ,   49.28 ,   48.45 ,   49.28 ,   47.17 ,   49.24 ,         50 ,     11
08/06/20 ,   51.89 ,   50.85 ,   51.89 ,   49.35 ,   49.35 ,       3768 ,     32
09/06/20 ,   52.34 ,   50.52 ,   52.34 ,   50.32 ,   51.89 ,        113 ,      8
10/06/20 ,   52.94 ,   52.20 ,   52.94 ,   51.97 ,   51.97 ,         58 ,     12
12/06/20 ,   50.34 ,   52.78 ,   52.94 ,   48.75 ,   48.75 ,        867 ,     31
15/06/20 ,   52.47 ,   52.16 ,   52.76 ,   50.61 ,   50.61 ,        169 ,     18
16/06/20 ,   50.90 ,   51.00 ,   52.39 ,   50.90 ,   52.39 ,        961 ,     26
17/06/20 ,   52.35 ,   52.09 ,   52.84 ,   50.90 ,   52.84 ,         82 ,     12
18/06/20 ,   51.97 ,   51.66 ,   52.88 ,   50.96 ,   52.87 ,       1119 ,     47
19/06/20 ,   51.94 ,   50.98 ,   51.97 ,   50.90 ,   51.97 ,        518 ,     12
22/06/20 ,   51.12 ,   51.25 ,   51.97 ,   51.11 ,   51.52 ,        364 ,     10
23/06/20 ,   52.37 ,   51.21 ,   52.39 ,   51.12 ,   51.12 ,        369 ,     10
24/06/20 ,   51.97 ,   51.97 ,   51.97 ,   51.97 ,   51.97 ,        758 ,      6
25/06/20 ,   52.38 ,   52.09 ,   52.38 ,   51.97 ,   51.97 ,        150 ,      6
26/06/20 ,   52.37 ,   52.37 ,   52.37 ,   52.36 ,   52.37 ,       1119 ,     11
29/06/20 ,   52.38 ,   51.61 ,   52.38 ,   50.95 ,   52.38 ,       1574 ,     23
30/06/20 ,   52.47 ,   52.08 ,   55.62 ,   51.09 ,   52.37 ,       9163 ,    141
01/07/20 ,   53.12 ,   52.91 ,   53.14 ,   51.32 ,   52.91 ,        667 ,     15
02/07/20 ,   53.15 ,   53.01 ,   55.29 ,   51.39 ,   51.39 ,        299 ,     25
03/07/20 ,   53.13 ,   52.65 ,   53.14 ,   51.64 ,   51.64 ,          5 ,      3
06/07/20 ,   53.10 ,   51.87 ,   53.11 ,   51.57 ,   53.11 ,         62 ,     12
07/07/20 ,   53.07 ,   52.19 ,   53.10 ,   51.63 ,   53.10 ,        146 ,     15
08/07/20 ,   51.79 ,   52.02 ,   52.84 ,   51.68 ,   51.88 ,        312 ,     11
09/07/20 ,   51.57 ,   51.87 ,   52.10 ,   51.57 ,   52.10 ,        340 ,     13
10/07/20 ,   52.29 ,   52.03 ,   52.63 ,   51.57 ,   51.62 ,         82 ,      7
13/07/20 ,   52.25 ,   51.95 ,   52.29 ,   51.62 ,   52.29 ,        116 ,     13
14/07/20 ,   51.60 ,   51.63 ,   52.18 ,   51.59 ,   52.18 ,        116 ,     11
15/07/20 ,   51.60 ,   51.60 ,   51.60 ,   51.60 ,   51.60 ,         20 ,      5
16/07/20 ,   52.10 ,   52.47 ,   52.84 ,   52.10 ,   52.84 ,        150 ,     16
17/07/20 ,   51.59 ,   51.69 ,   52.88 ,   51.57 ,   52.88 ,       1921 ,     19
20/07/20 ,   52.07 ,   52.03 ,   52.10 ,   51.85 ,   51.85 ,         14 ,      5
21/07/20 ,   52.52 ,   51.63 ,   52.52 ,   51.57 ,   52.07 ,        790 ,     10
22/07/20 ,   52.51 ,   52.48 ,   52.51 ,   52.35 ,   52.51 ,         78 ,      6
23/07/20 ,   51.62 ,   51.62 ,   51.62 ,   51.62 ,   51.62 ,         78 ,      9
24/07/20 ,   52.47 ,   51.66 ,   52.62 ,   51.42 ,   52.10 ,        594 ,     14
27/07/20 ,   52.47 ,   52.38 ,   52.47 ,   51.32 ,   52.47 ,         35 ,      4
28/07/20 ,   51.32 ,   51.32 ,   51.32 ,   51.32 ,   51.32 ,          1 ,      1
29/07/20 ,   52.43 ,   52.09 ,   52.46 ,   51.33 ,   51.33 ,       5622 ,      4
30/07/20 ,   52.09 ,   52.21 ,   52.35 ,   52.09 ,   52.35 ,          7 ,      2
31/07/20 ,   52.10 ,   49.64 ,   52.10 ,   47.87 ,   51.32 ,       1239 ,     29
03/08/20 ,   52.46 ,   52.30 ,   52.46 ,   51.15 ,   52.46 ,         16 ,      8
04/08/20 ,   52.76 ,   52.76 ,   52.99 ,   52.47 ,   52.99 ,       3852 ,     16
05/08/20 ,   51.96 ,   52.97 ,   53.00 ,   51.96 ,   52.76 ,       2204 ,     26
06/08/20 ,   53.16 ,   53.09 ,   53.16 ,   52.99 ,   52.99 ,         14 ,      4
07/08/20 ,   53.22 ,   53.01 ,   53.22 ,   52.03 ,   52.46 ,        401 ,     13
10/08/20 ,   53.22 ,   53.17 ,   53.24 ,   52.06 ,   52.06 ,         44 ,      8
11/08/20 ,   53.22 ,   53.05 ,   53.24 ,   52.47 ,   52.47 ,        250 ,     10
12/08/20 ,   53.25 ,   53.17 ,   53.25 ,   52.52 ,   52.52 ,        773 ,     26
13/08/20 ,   53.52 ,   54.09 ,   54.94 ,   53.00 ,   54.94 ,        154 ,     11
14/08/20 ,   53.52 ,   53.80 ,   56.24 ,   53.50 ,   56.24 ,        351 ,     17
17/08/20 ,   53.52 ,   53.71 ,   55.64 ,   53.52 ,   54.09 ,        487 ,     24
18/08/20 ,   53.52 ,   53.82 ,   55.13 ,   53.36 ,   54.88 ,        571 ,     26
19/08/20 ,   53.52 ,   53.52 ,   54.53 ,   53.47 ,   53.53 ,       1012 ,     31
20/08/20 ,   52.68 ,   52.82 ,   53.52 ,   52.63 ,   53.52 ,       4216 ,     64
21/08/20 ,   53.52 ,   53.49 ,   53.54 ,   52.99 ,   52.99 ,        280 ,      9
24/08/20 ,   53.24 ,   53.27 ,   55.64 ,   52.99 ,   53.26 ,        494 ,     22
25/08/20 ,   53.43 ,   53.51 ,   53.62 ,   53.43 ,   53.61 ,       1661 ,     12
26/08/20 ,   53.52 ,   53.52 ,   55.56 ,   53.52 ,   55.56 ,        577 ,     14
27/08/20 ,   53.52 ,   53.70 ,   55.13 ,   53.52 ,   54.59 ,        558 ,     23
28/08/20 ,   53.64 ,   54.45 ,   54.59 ,   53.52 ,   54.59 ,         69 ,     12
31/08/20 ,   54.31 ,   54.35 ,   55.14 ,   53.71 ,   55.14 ,        364 ,     14
01/09/20 ,   54.04 ,   55.76 ,   56.58 ,   53.96 ,   56.58 ,        914 ,     39
02/09/20 ,   54.34 ,   55.59 ,   56.00 ,   54.04 ,   54.04 ,         57 ,     11
03/09/20 ,   54.49 ,   55.05 ,   55.79 ,   54.45 ,   55.53 ,        433 ,     15
04/09/20 ,   55.41 ,   54.60 ,   55.94 ,   54.50 ,   55.94 ,         81 ,      9
08/09/20 ,   54.45 ,   54.82 ,   56.07 ,   54.22 ,   56.07 ,        767 ,     16
09/09/20 ,   54.23 ,   55.25 ,   55.27 ,   54.23 ,   54.45 ,       3109 ,    172
10/09/20 ,   54.34 ,   54.50 ,   55.27 ,   54.34 ,   54.45 ,        270 ,     12
11/09/20 ,   54.23 ,   54.35 ,   55.78 ,   54.23 ,   55.00 ,       4653 ,     39
14/09/20 ,   54.23 ,   54.23 ,   54.23 ,   54.23 ,   54.23 ,        421 ,     15
15/09/20 ,   54.23 ,   54.23 ,   54.23 ,   54.23 ,   54.23 ,        434 ,     17
16/09/20 ,   53.98 ,   54.22 ,   54.23 ,   53.98 ,   54.23 ,       1083 ,     39
17/09/20 ,   54.23 ,   54.22 ,   54.23 ,   54.05 ,   54.23 ,        165 ,      7
18/09/20 ,   54.19 ,   54.25 ,   55.00 ,   53.99 ,   54.25 ,       1096 ,     26
21/09/20 ,   54.72 ,   54.90 ,   55.78 ,   54.72 ,   55.78 ,         70 ,      4
22/09/20 ,   54.37 ,   54.45 ,   55.53 ,   54.37 ,   55.53 ,        779 ,     17
23/09/20 ,   54.49 ,   54.48 ,   54.49 ,   54.45 ,   54.45 ,       2415 ,      5
24/09/20 ,   55.27 ,   54.86 ,   55.27 ,   54.45 ,   55.21 ,         88 ,      9
25/09/20 ,   55.23 ,   55.25 ,   55.50 ,   55.12 ,   55.27 ,        370 ,     10
28/09/20 ,   55.21 ,   54.48 ,   55.23 ,   54.45 ,   55.23 ,       2491 ,     17
29/09/20 ,   54.89 ,   54.56 ,   55.21 ,   54.45 ,   55.21 ,       1413 ,     20
30/09/20 ,   55.00 ,   54.95 ,   55.00 ,   54.89 ,   54.89 ,        406 ,     20
01/10/20 ,   55.79 ,   55.68 ,   56.46 ,   54.03 ,   56.46 ,       3526 ,     51
02/10/20 ,   55.26 ,   55.36 ,   55.79 ,   55.26 ,   55.79 ,        139 ,     17
05/10/20 ,   55.78 ,   55.66 ,   55.79 ,   55.27 ,   55.27 ,        760 ,      8
06/10/20 ,   55.79 ,   55.79 ,   55.79 ,   55.79 ,   55.79 ,          1 ,      1
07/10/20 ,   55.65 ,   55.59 ,   55.65 ,   55.12 ,   55.65 ,         20 ,      3
08/10/20 ,   55.79 ,   54.97 ,   55.79 ,   54.40 ,   55.12 ,         73 ,     10
09/10/20 ,   55.79 ,   55.78 ,   55.79 ,   55.76 ,   55.79 ,        631 ,      5
13/10/20 ,   55.79 ,   55.78 ,   55.79 ,   55.08 ,   55.75 ,        830 ,     12
14/10/20 ,   55.79 ,   55.43 ,   55.79 ,   54.90 ,   55.62 ,        954 ,     37
15/10/20 ,   55.79 ,   55.78 ,   55.79 ,   55.78 ,   55.79 ,       1378 ,     57
16/10/20 ,   56.46 ,   56.12 ,   59.36 ,   55.32 ,   55.79 ,       1755 ,     41
19/10/20 ,   55.81 ,   56.28 ,   58.54 ,   55.81 ,   58.54 ,       1079 ,     41
20/10/20 ,   55.89 ,   56.16 ,   57.48 ,   55.89 ,   57.48 ,        561 ,     27
21/10/20 ,   55.86 ,   56.02 ,   57.00 ,   55.86 ,   55.89 ,        746 ,     42
22/10/20 ,   56.21 ,   55.90 ,   56.21 ,   55.89 ,   55.90 ,        525 ,     11
23/10/20 ,   56.41 ,   56.30 ,   56.46 ,   56.21 ,   56.29 ,        156 ,     12
26/10/20 ,   56.46 ,   56.50 ,   57.51 ,   56.33 ,   57.51 ,       2461 ,     33
27/10/20 ,   57.44 ,   56.71 ,   57.48 ,   56.46 ,   56.46 ,         71 ,     10
28/10/20 ,   56.41 ,   56.49 ,   57.51 ,   56.41 ,   57.00 ,        943 ,     19
29/10/20 ,   57.01 ,   56.82 ,   57.01 ,   55.93 ,   56.41 ,        495 ,     14
30/10/20 ,   57.52 ,   57.50 ,   57.52 ,   57.44 ,   57.44 ,        230 ,     13
03/11/20 ,   58.33 ,   58.32 ,   58.33 ,   56.46 ,   58.04 ,      14015 ,     17
04/11/20 ,   58.33 ,   58.33 ,   58.33 ,   58.33 ,   58.33 ,         80 ,      6
05/11/20 ,   58.04 ,   58.09 ,   58.33 ,   57.39 ,   58.33 ,        454 ,     16
06/11/20 ,   58.92 ,   58.55 ,   58.98 ,   58.23 ,   58.45 ,       1359 ,     32
09/11/20 ,   59.12 ,   59.03 ,   59.29 ,   58.70 ,   58.97 ,        530 ,     17
10/11/20 ,   59.25 ,   59.10 ,   59.26 ,   58.45 ,   59.12 ,       1056 ,     26
11/11/20 ,   58.45 ,   58.68 ,   58.98 ,   58.45 ,   58.98 ,        853 ,     25
12/11/20 ,   58.55 ,   57.97 ,   58.89 ,   57.57 ,   58.70 ,       3052 ,     94
13/11/20 ,   58.79 ,   58.65 ,   58.98 ,   58.45 ,   58.98 ,        307 ,     14
16/11/20 ,   58.45 ,   58.40 ,   58.91 ,   58.18 ,   58.91 ,        481 ,     27
17/11/20 ,   58.69 ,   58.57 ,   58.88 ,   58.19 ,   58.88 ,        220 ,     20
18/11/20 ,   58.23 ,   58.36 ,   58.69 ,   58.23 ,   58.69 ,        395 ,     22
19/11/20 ,   58.45 ,   58.40 ,   58.45 ,   58.23 ,   58.23 ,       2704 ,     68
20/11/20 ,   58.45 ,   58.44 ,   58.45 ,   58.26 ,   58.45 ,        711 ,     28
23/11/20 ,   58.45 ,   58.44 ,   58.45 ,   58.36 ,   58.45 ,       1048 ,     40
24/11/20 ,   58.43 ,   58.30 ,   58.45 ,   58.27 ,   58.42 ,        621 ,     20
25/11/20 ,   58.45 ,   58.29 ,   58.45 ,   58.18 ,   58.43 ,       1318 ,     44
26/11/20 ,   58.43 ,   58.43 ,   58.45 ,   58.39 ,   58.45 ,       1913 ,    113
27/11/20 ,   58.36 ,   58.43 ,   58.45 ,   58.36 ,   58.43 ,       1477 ,     61
30/11/20 ,   58.79 ,   58.57 ,   58.79 ,   58.36 ,   58.36 ,       2742 ,     68
01/12/20 ,   58.87 ,   58.86 ,   58.88 ,   58.41 ,   58.41 ,      11105 ,     28
02/12/20 ,   58.86 ,   58.75 ,   58.87 ,   58.54 ,   58.87 ,        363 ,     19
03/12/20 ,   58.64 ,   58.64 ,   58.81 ,   58.45 ,   58.45 ,        457 ,     17
04/12/20 ,   58.64 ,   58.56 ,   58.64 ,   58.41 ,   58.64 ,       1422 ,     34
07/12/20 ,   58.64 ,   58.61 ,   58.64 ,   58.60 ,   58.64 ,       1541 ,      9
08/12/20 ,   57.86 ,   58.09 ,   58.64 ,   57.86 ,   58.63 ,        377 ,     15
09/12/20 ,   58.60 ,   58.61 ,   58.63 ,   57.92 ,   58.61 ,        954 ,     20
10/12/20 ,   58.60 ,   58.61 ,   58.63 ,   57.92 ,   58.58 ,        432 ,      9
11/12/20 ,   58.60 ,   58.58 ,   58.60 ,   58.41 ,   58.41 ,        391 ,     16
14/12/20 ,   58.60 ,   58.38 ,   58.60 ,   57.96 ,   58.60 ,       1890 ,     29
15/12/20 ,   58.33 ,   58.56 ,   58.60 ,   58.20 ,   58.60 ,       2443 ,     29
16/12/20 ,   58.41 ,   58.40 ,   58.41 ,   58.40 ,   58.41 ,        658 ,     19
17/12/20 ,   58.41 ,   58.40 ,   58.60 ,   58.33 ,   58.60 ,        274 ,     20
18/12/20 ,   58.41 ,   58.41 ,   58.43 ,   58.41 ,   58.43 ,     103638 ,     14
21/12/20 ,   58.36 ,   58.42 ,   58.59 ,   58.36 ,   58.59 ,        890 ,     25
22/12/20 ,   58.51 ,   58.57 ,   58.60 ,   58.51 ,   58.60 ,        438 ,     19
23/12/20 ,   58.60 ,   58.56 ,   58.60 ,   58.52 ,   58.60 ,        236 ,     19
28/12/20 ,   58.88 ,   58.59 ,   58.88 ,   58.17 ,   58.60 ,       8430 ,     51
29/12/20 ,   58.88 ,   58.87 ,   58.88 ,   58.87 ,   58.88 ,        543 ,     50
30/12/20 ,   58.89 ,   58.88 ,   58.89 ,   58.70 ,   58.88 ,       1754 ,     81
04/01/21 ,   59.39 ,   59.41 ,   59.43 ,   58.89 ,   59.43 ,        535 ,     25
05/01/21 ,   59.41 ,   59.40 ,   59.41 ,   59.37 ,   59.39 ,       2458 ,     21
06/01/21 ,   59.39 ,   59.36 ,   59.41 ,   59.24 ,   59.41 ,        902 ,     17
07/01/21 ,   59.39 ,   59.36 ,   59.39 ,   59.27 ,   59.39 ,        277 ,     17
08/01/21 ,   59.41 ,   59.39 ,   59.41 ,   59.36 ,   59.39 ,        527 ,     21
11/01/21 ,   60.85 ,   59.43 ,   60.86 ,   59.30 ,   59.41 ,        301 ,     15
12/01/21 ,   59.41 ,   60.30 ,   60.51 ,   59.41 ,   60.28 ,        180 ,     14
13/01/21 ,   59.60 ,   59.54 ,   60.01 ,   59.41 ,   59.41 ,        310 ,     11
14/01/21 ,   59.23 ,   59.37 ,   59.60 ,   59.21 ,   59.60 ,        978 ,     20
15/01/21 ,   59.55 ,   59.57 ,   59.60 ,   59.50 ,   59.60 ,         72 ,      8
18/01/21 ,   59.60 ,   59.54 ,   59.60 ,   59.41 ,   59.60 ,        526 ,     26
19/01/21 ,   59.39 ,   59.39 ,   59.43 ,   59.37 ,   59.43 ,        773 ,     30
20/01/21 ,   59.60 ,   58.90 ,   59.60 ,   58.77 ,   59.37 ,       3958 ,     63
21/01/21 ,   59.60 ,   59.54 ,   59.60 ,   59.43 ,   59.60 ,        215 ,     16
22/01/21 ,   59.50 ,   59.69 ,   59.94 ,   59.50 ,   59.60 ,       1582 ,     17
26/01/21 ,   59.08 ,   59.15 ,   60.00 ,   58.87 ,   60.00 ,       2163 ,     35
27/01/21 ,   59.43 ,   59.27 ,   59.75 ,   59.08 ,   59.08 ,        414 ,     18
28/01/21 ,   59.46 ,   59.72 ,   60.01 ,   59.43 ,   59.43 ,        554 ,     19
29/01/21 ,   60.01 ,   60.00 ,   60.01 ,   60.00 ,   60.01 ,        945 ,     21
01/02/21 ,   60.27 ,   59.82 ,   60.52 ,   59.76 ,   60.52 ,       4804 ,     23
02/02/21 ,   60.06 ,   59.95 ,   60.30 ,   59.76 ,   60.00 ,       4826 ,     22
03/02/21 ,   59.77 ,   59.81 ,   60.06 ,   59.76 ,   60.04 ,      10940 ,     64
04/02/21 ,   60.00 ,   59.88 ,   60.00 ,   59.76 ,   59.98 ,        406 ,     17
05/02/21 ,   60.00 ,   59.79 ,   60.00 ,   59.73 ,   60.00 ,       2528 ,     32
08/02/21 ,   59.54 ,   59.57 ,   60.00 ,   59.41 ,   59.41 ,        423 ,     25
09/02/21 ,   59.91 ,   59.91 ,   59.94 ,   59.60 ,   59.94 ,        357 ,     18
10/02/21 ,   59.39 ,   59.66 ,   59.93 ,   59.39 ,   59.88 ,       2855 ,     56
11/02/21 ,   59.93 ,   59.82 ,   59.93 ,   59.39 ,   59.76 ,        117 ,      9
12/02/21 ,   59.93 ,   59.91 ,   59.93 ,   59.39 ,   59.93 ,        362 ,     17
17/02/21 ,   59.94 ,   59.93 ,   59.94 ,   59.80 ,   59.94 ,        444 ,     25
18/02/21 ,   59.92 ,   59.93 ,   60.06 ,   59.92 ,   59.94 ,        292 ,     15
19/02/21 ,   60.19 ,   60.27 ,   60.52 ,   60.06 ,   60.06 ,       1604 ,     51
22/02/21 ,   59.54 ,   59.46 ,   60.28 ,   59.10 ,   60.19 ,       6351 ,     56
23/02/21 ,   60.23 ,   59.76 ,   60.23 ,   59.49 ,   59.51 ,        583 ,     19
24/02/21 ,   60.23 ,   60.18 ,   60.23 ,   60.11 ,   60.23 ,        180 ,      9
25/02/21 ,   60.07 ,   60.22 ,   60.27 ,   59.49 ,   60.23 ,       2385 ,     28
26/02/21 ,   60.23 ,   60.20 ,   60.27 ,   59.95 ,   60.07 ,        281 ,     20
01/03/21 ,   59.89 ,   60.06 ,   60.22 ,   59.64 ,   60.22 ,        114 ,     14
02/03/21 ,   59.60 ,   59.60 ,   59.88 ,   59.36 ,   59.72 ,      84896 ,    522
03/03/21 ,   59.88 ,   59.63 ,   59.88 ,   59.37 ,   59.60 ,        607 ,     27
04/03/21 ,   59.88 ,   60.02 ,   60.44 ,   59.43 ,   60.39 ,         46 ,     11
05/03/21 ,   59.60 ,   59.79 ,   59.90 ,   59.60 ,   59.88 ,        307 ,     17
08/03/21 ,   59.60 ,   59.45 ,   59.60 ,   59.43 ,   59.43 ,        258 ,     22
09/03/21 ,   59.43 ,   59.46 ,   59.60 ,   59.41 ,   59.60 ,       1069 ,     17
10/03/21 ,   59.45 ,   59.62 ,   59.88 ,   59.45 ,   59.60 ,        927 ,     21
11/03/21 ,   59.60 ,   59.43 ,   59.60 ,   59.36 ,   59.46 ,        597 ,     29
12/03/21 ,   59.81 ,   59.84 ,   59.88 ,   59.80 ,   59.88 ,        107 ,     10
15/03/21 ,   59.67 ,   59.76 ,   59.89 ,   59.54 ,   59.89 ,       1018 ,     39
16/03/21 ,   59.54 ,   59.59 ,   59.61 ,   59.54 ,   59.61 ,      43508 ,     13
17/03/21 ,   59.43 ,   59.57 ,   59.60 ,   59.43 ,   59.60 ,        486 ,     14
18/03/21 ,   59.25 ,   59.50 ,   59.60 ,   59.25 ,   59.43 ,       1394 ,     60
19/03/21 ,   59.60 ,   59.33 ,   59.60 ,   59.28 ,   59.29 ,        248 ,     16
22/03/21 ,   59.60 ,   59.43 ,   59.60 ,   59.22 ,   59.60 ,        515 ,     34
23/03/21 ,   59.54 ,   59.91 ,   60.39 ,   59.26 ,   59.60 ,        597 ,     18
24/03/21 ,   59.86 ,   59.37 ,   59.89 ,   58.96 ,   59.89 ,       2168 ,     31
25/03/21 ,   59.85 ,   59.76 ,   59.89 ,   59.10 ,   59.86 ,        187 ,     13
26/03/21 ,   59.89 ,   59.89 ,   59.89 ,   59.89 ,   59.89 ,         48 ,      5
29/03/21 ,   59.60 ,   59.50 ,   59.89 ,   59.37 ,   59.89 ,      50734 ,     12
30/03/21 ,   59.60 ,   59.47 ,   59.60 ,   59.37 ,   59.60 ,       1346 ,     25
31/03/21 ,   59.60 ,   59.57 ,   59.60 ,   59.43 ,   59.60 ,       1364 ,     39
01/04/21 ,   59.95 ,   60.00 ,   60.15 ,   59.95 ,   60.14 ,      16899 ,     14
05/04/21 ,   60.14 ,   59.79 ,   60.14 ,   59.43 ,   60.14 ,        618 ,     60
06/04/21 ,   60.13 ,   59.54 ,   60.14 ,   59.48 ,   60.13 ,       2394 ,     71
07/04/21 ,   60.09 ,   59.97 ,   60.11 ,   59.70 ,   60.09 ,      72228 ,     28
08/04/21 ,   60.00 ,   60.04 ,   60.11 ,   60.00 ,   60.10 ,        578 ,     13
09/04/21 ,   60.11 ,   60.07 ,   60.11 ,   60.00 ,   60.11 ,        339 ,     14
12/04/21 ,   60.38 ,   60.17 ,   60.40 ,   59.85 ,   60.14 ,       2472 ,     55
13/04/21 ,   60.14 ,   60.17 ,   60.39 ,   59.97 ,   60.18 ,       1937 ,     36
14/04/21 ,   59.93 ,   59.91 ,   60.14 ,   59.80 ,   60.14 ,       1177 ,     30
15/04/21 ,   60.27 ,   60.25 ,   60.38 ,   60.14 ,   60.14 ,       2034 ,     37
16/04/21 ,   60.40 ,   60.33 ,   60.40 ,   60.19 ,   60.19 ,      69213 ,     15
19/04/21 ,   60.40 ,   60.40 ,   60.40 ,   60.37 ,   60.40 ,        735 ,     26
20/04/21 ,   60.69 ,   60.47 ,   60.70 ,   60.19 ,   60.40 ,       1521 ,     48
22/04/21 ,   60.33 ,   60.53 ,   60.69 ,   60.33 ,   60.68 ,        488 ,     41
23/04/21 ,   60.53 ,   60.30 ,   60.53 ,   60.27 ,   60.37 ,        601 ,     27
26/04/21 ,   60.69 ,   60.39 ,   60.69 ,   60.33 ,   60.53 ,       1219 ,     38
27/04/21 ,   60.34 ,   60.68 ,   60.71 ,   60.33 ,   60.64 ,       8666 ,     73
28/04/21 ,   60.82 ,   60.57 ,   60.82 ,   60.28 ,   60.33 ,        456 ,     22
29/04/21 ,   60.79 ,   61.17 ,   64.58 ,   60.41 ,   60.82 ,       1619 ,     42
30/04/21 ,   61.02 ,   61.05 ,   61.60 ,   61.01 ,   61.60 ,        228 ,     11
03/05/21 ,   63.18 ,   63.24 ,   63.85 ,   63.17 ,   63.85 ,        431 ,     13
04/05/21 ,   61.12 ,   61.46 ,   63.25 ,   61.12 ,   63.25 ,        180 ,    102
05/05/21 ,   61.27 ,   60.68 ,   62.71 ,   60.07 ,   61.56 ,        812 ,     45
06/05/21 ,   62.08 ,   62.57 ,   62.71 ,   61.56 ,   62.70 ,       2015 ,     24
07/05/21 ,   61.51 ,   61.59 ,   62.04 ,   61.48 ,   62.04 ,        245 ,     22
10/05/21 ,   61.14 ,   61.68 ,   61.83 ,   60.76 ,   61.51 ,       3579 ,     21
11/05/21 ,   62.08 ,   61.35 ,   62.08 ,   60.79 ,   61.14 ,        522 ,     15
12/05/21 ,   60.94 ,   61.05 ,   61.82 ,   60.94 ,   61.82 ,        639 ,     22
13/05/21 ,   61.52 ,   60.69 ,   61.52 ,   60.28 ,   60.84 ,        592 ,     17
14/05/21 ,   61.06 ,   61.39 ,   61.51 ,   61.06 ,   61.50 ,        768 ,     29
17/05/21 ,   61.47 ,   60.76 ,   61.51 ,   60.27 ,   61.06 ,        870 ,     51
18/05/21 ,   61.40 ,   60.98 ,   61.48 ,   60.96 ,   61.42 ,       4673 ,    142
19/05/21 ,   61.14 ,   61.21 ,   61.53 ,   60.68 ,   61.40 ,        368 ,     19
20/05/21 ,   60.96 ,   60.84 ,   61.53 ,   60.59 ,   60.66 ,        581 ,     26
21/05/21 ,   61.55 ,   61.21 ,   61.55 ,   60.92 ,   61.13 ,        649 ,     29
24/05/21 ,   60.96 ,   61.28 ,   61.55 ,   60.95 ,   61.48 ,       1319 ,     30
25/05/21 ,   61.55 ,   61.62 ,   62.08 ,   61.55 ,   61.55 ,       2400 ,     22
26/05/21 ,   60.92 ,   61.32 ,   61.56 ,   60.92 ,   61.56 ,       5717 ,     95
27/05/21 ,   60.97 ,   61.09 ,   62.08 ,   60.93 ,   60.93 ,       3511 ,     56
28/05/21 ,   61.05 ,   61.07 ,   61.56 ,   60.96 ,   61.45 ,        974 ,     27
31/05/21 ,   62.03 ,   61.61 ,   62.08 ,   61.14 ,   61.83 ,       7477 ,     47
01/06/21 ,   62.32 ,   62.18 ,   62.58 ,   61.48 ,   62.58 ,       2538 ,     47
02/06/21 ,   62.32 ,   62.34 ,   62.47 ,   61.52 ,   61.52 ,       2891 ,     37
04/06/21 ,   62.04 ,   62.12 ,   62.55 ,   61.83 ,   62.32 ,       2284 ,     38
07/06/21 ,   61.64 ,   61.65 ,   62.65 ,   61.47 ,   62.04 ,      22092 ,     96
08/06/21 ,   61.50 ,   61.98 ,   62.65 ,   61.50 ,   61.77 ,       9704 ,     66
09/06/21 ,   62.32 ,   61.82 ,   62.65 ,   61.67 ,   62.04 ,      11303 ,    220
10/06/21 ,   61.90 ,   62.06 ,   62.65 ,   61.72 ,   62.32 ,       2345 ,     39
11/06/21 ,   61.92 ,   61.93 ,   62.31 ,   61.92 ,   61.99 ,       3493 ,     25
14/06/21 ,   62.04 ,   62.08 ,   62.48 ,   61.88 ,   62.48 ,       1250 ,     45
15/06/21 ,   62.09 ,   61.92 ,   62.31 ,   61.77 ,   62.31 ,       1597 ,     50
16/06/21 ,   62.30 ,   62.24 ,   62.32 ,   62.04 ,   62.32 ,        538 ,     40
17/06/21 ,   62.04 ,   62.09 ,   62.32 ,   61.78 ,   62.30 ,        226 ,     34
18/06/21 ,   62.04 ,   62.25 ,   62.32 ,   61.82 ,   62.32 ,       1862 ,     52
21/06/21 ,   62.21 ,   61.97 ,   62.30 ,   61.79 ,   62.04 ,       3516 ,     42
22/06/21 ,   62.04 ,   61.90 ,   62.30 ,   61.90 ,   62.28 ,       2027 ,     54
23/06/21 ,   61.71 ,   61.83 ,   62.04 ,   61.71 ,   62.04 ,       2911 ,     68
24/06/21 ,   61.77 ,   61.92 ,   62.04 ,   61.77 ,   62.02 ,        536 ,     30
25/06/21 ,   60.82 ,   61.17 ,   62.04 ,   60.59 ,   62.04 ,       4212 ,    127
28/06/21 ,   61.37 ,   60.62 ,   61.46 ,   59.69 ,   61.46 ,       2798 ,     70
29/06/21 ,   61.98 ,   61.46 ,   62.29 ,   60.98 ,   61.40 ,       1021 ,     38
30/06/21 ,   62.02 ,   61.90 ,   62.04 ,   61.39 ,   62.01 ,        834 ,     43
01/07/21 ,   62.03 ,   62.25 ,   62.68 ,   62.03 ,   62.13 ,       2252 ,     54
02/07/21 ,   62.29 ,   62.11 ,   62.60 ,   62.03 ,   62.03 ,       1255 ,     40
05/07/21 ,   62.96 ,   62.75 ,   62.98 ,   62.63 ,   62.70 ,       1989 ,     62
06/07/21 ,   62.69 ,   62.78 ,   62.98 ,   62.67 ,   62.95 ,       1783 ,     60
07/07/21 ,   62.64 ,   62.66 ,   62.70 ,   62.64 ,   62.70 ,       2595 ,     77
08/07/21 ,   62.69 ,   62.68 ,   62.70 ,   62.61 ,   62.70 ,       1659 ,     86
12/07/21 ,   62.95 ,   62.70 ,   62.95 ,   62.22 ,   62.69 ,       2949 ,     85
13/07/21 ,   62.95 ,   62.82 ,   62.95 ,   62.68 ,   62.95 ,       1845 ,    101
14/07/21 ,   62.68 ,   62.93 ,   62.96 ,   62.68 ,   62.95 ,       2123 ,     47
15/07/21 ,   63.25 ,   62.84 ,   63.25 ,   62.64 ,   62.70 ,       3496 ,     69
16/07/21 ,   63.78 ,   63.88 ,   64.16 ,   63.62 ,   64.16 ,        835 ,     57
19/07/21 ,   63.78 ,   63.75 ,   63.78 ,   63.61 ,   63.78 ,        326 ,     31
20/07/21 ,   63.78 ,   63.71 ,   63.78 ,   63.56 ,   63.78 ,       2736 ,     54
21/07/21 ,   63.49 ,   63.66 ,   63.78 ,   63.49 ,   63.78 ,       1051 ,     51
22/07/21 ,   63.39 ,   63.61 ,   63.78 ,   63.39 ,   63.60 ,       2876 ,     75
23/07/21 ,   63.43 ,   63.47 ,   63.60 ,   63.43 ,   63.60 ,        834 ,     47
26/07/21 ,   63.02 ,   63.44 ,   63.60 ,   62.99 ,   63.60 ,       1370 ,     77
27/07/21 ,   63.09 ,   62.83 ,   63.58 ,   62.41 ,   63.06 ,       1885 ,     60
28/07/21 ,   63.49 ,   63.34 ,   63.56 ,   63.09 ,   63.09 ,        477 ,     31
29/07/21 ,   63.60 ,   63.58 ,   63.60 ,   63.25 ,   63.60 ,       9698 ,     26
30/07/21 ,   63.66 ,   63.35 ,   63.78 ,   62.43 ,   63.78 ,       1809 ,    102
02/08/21 ,   63.12 ,   63.01 ,   63.46 ,   61.32 ,   63.46 ,        379 ,     26
03/08/21 ,   62.19 ,   62.70 ,   63.12 ,   62.19 ,   63.12 ,       2848 ,     72
04/08/21 ,   62.08 ,   62.37 ,   62.72 ,   62.08 ,   62.19 ,        414 ,     51
05/08/21 ,   62.08 ,   62.19 ,   62.82 ,   62.07 ,   62.81 ,       2872 ,     73
06/08/21 ,   62.21 ,   62.78 ,   62.83 ,   62.21 ,   62.81 ,        212 ,     22
09/08/21 ,   61.68 ,   61.95 ,   62.83 ,   61.67 ,   62.21 ,       2368 ,    106
10/08/21 ,   61.90 ,   61.92 ,   62.08 ,   61.71 ,   61.71 ,        325 ,     26
11/08/21 ,   61.88 ,   61.88 ,   62.08 ,   61.88 ,   61.92 ,       1006 ,     41
12/08/21 ,   61.92 ,   61.89 ,   62.07 ,   61.66 ,   61.88 ,       2042 ,    129
13/08/21 ,   61.85 ,   61.78 ,   61.98 ,   61.33 ,   61.92 ,        748 ,     45
16/08/21 ,   61.09 ,   61.40 ,   62.05 ,   60.94 ,   61.85 ,       1007 ,    104
17/08/21 ,   60.28 ,   60.76 ,   61.17 ,   60.28 ,   61.17 ,        768 ,     72
18/08/21 ,   61.05 ,   60.47 ,   61.05 ,   60.05 ,   61.05 ,        947 ,     67
19/08/21 ,   59.88 ,   60.16 ,   61.05 ,   59.88 ,   61.05 ,       1210 ,     62
20/08/21 ,   60.17 ,   60.49 ,   61.24 ,   59.79 ,   59.98 ,        231 ,     27
23/08/21 ,   60.25 ,   61.12 ,   61.31 ,   60.24 ,   61.26 ,        730 ,     49
24/08/21 ,   61.29 ,   60.98 ,   61.31 ,   60.25 ,   60.25 ,        551 ,     34
25/08/21 ,   61.28 ,   61.20 ,   61.31 ,   61.12 ,   61.31 ,        223 ,     31
26/08/21 ,   60.92 ,   60.68 ,   61.31 ,   60.19 ,   61.17 ,        769 ,     39
27/08/21 ,   61.28 ,   61.17 ,   61.29 ,   60.58 ,   61.29 ,        495 ,     38
30/08/21 ,   61.07 ,   61.14 ,   61.31 ,   61.04 ,   61.31 ,        529 ,     33
31/08/21 ,   61.31 ,   61.21 ,   61.31 ,   61.12 ,   61.31 ,       1702 ,     35
01/09/21 ,   61.20 ,   61.68 ,   61.80 ,   61.15 ,   61.80 ,        206 ,     43
02/09/21 ,   62.02 ,   61.32 ,   62.02 ,   61.15 ,   61.91 ,        941 ,     39
03/09/21 ,   62.11 ,   61.72 ,   62.11 ,   61.15 ,   61.68 ,       6740 ,     49
06/09/21 ,   61.28 ,   61.39 ,   62.11 ,   61.15 ,   61.22 ,        422 ,     47
08/09/21 ,   61.15 ,   61.70 ,   62.55 ,   61.15 ,   61.28 ,        473 ,     54
09/09/21 ,   61.15 ,   61.30 ,   62.36 ,   61.15 ,   61.15 ,        898 ,     47
10/09/21 ,   61.37 ,   61.21 ,   61.92 ,   61.15 ,   61.15 ,        589 ,     42
13/09/21 ,   61.74 ,   61.74 ,   61.88 ,   61.37 ,   61.37 ,       5812 ,     17
14/09/21 ,   61.58 ,   61.85 ,   62.09 ,   61.58 ,   61.74 ,        214 ,     38
15/09/21 ,   61.62 ,   61.40 ,   61.65 ,   61.15 ,   61.64 ,        835 ,     43
16/09/21 ,   61.35 ,   61.42 ,   61.63 ,   61.22 ,   61.63 ,        292 ,     35
17/09/21 ,   61.12 ,   61.16 ,   61.68 ,   61.05 ,   61.26 ,       1382 ,     55
20/09/21 ,   61.14 ,   61.26 ,   61.76 ,   60.65 ,   61.12 ,       2474 ,     88
21/09/21 ,   60.65 ,   60.69 ,   61.01 ,   60.65 ,   60.65 ,        567 ,     63
22/09/21 ,   60.45 ,   60.60 ,   60.67 ,   60.39 ,   60.67 ,        732 ,     43
23/09/21 ,   60.53 ,   60.56 ,   60.59 ,   60.42 ,   60.59 ,        282 ,     25
24/09/21 ,   60.59 ,   60.58 ,   60.59 ,   60.52 ,   60.52 ,        609 ,     31
27/09/21 ,   60.59 ,   60.49 ,   60.59 ,   60.27 ,   60.58 ,        686 ,     49
28/09/21 ,   60.28 ,   60.29 ,   60.58 ,   60.27 ,   60.27 ,        300 ,     34
29/09/21 ,   59.71 ,   59.96 ,   60.31 ,   59.71 ,   60.28 ,        587 ,    274
30/09/21 ,   60.19 ,   60.52 ,   60.59 ,   59.97 ,   59.97 ,       1333 ,     38
01/10/21 ,   61.23 ,   61.56 ,   62.19 ,   61.23 ,   62.19 ,        135 ,     20
04/10/21 ,   60.70 ,   60.96 ,   61.65 ,   60.70 ,   61.23 ,        198 ,     26
05/10/21 ,   60.37 ,   60.39 ,   61.05 ,   60.17 ,   60.57 ,        227 ,     36
06/10/21 ,   59.70 ,   60.68 ,   61.05 ,   59.69 ,   60.37 ,       4547 ,     63
07/10/21 ,   61.04 ,   59.57 ,   61.05 ,   59.22 ,   60.33 ,        388 ,     42
08/10/21 ,   60.68 ,   60.49 ,   61.05 ,   59.71 ,   61.05 ,        322 ,     36
11/10/21 ,   60.76 ,   60.75 ,   61.05 ,   59.73 ,   60.74 ,        715 ,     45
13/10/21 ,   61.05 ,   60.91 ,   61.05 ,   60.42 ,   60.59 ,        278 ,     29
14/10/21 ,   60.75 ,   61.03 ,   61.05 ,   60.75 ,   60.92 ,        402 ,     21
15/10/21 ,   60.98 ,   60.14 ,   61.05 ,   59.79 ,   61.05 ,       5892 ,    266
18/10/21 ,   60.10 ,   60.08 ,   60.75 ,   59.87 ,   60.14 ,       1775 ,    295
19/10/21 ,   60.17 ,   60.19 ,   60.42 ,   59.91 ,   60.10 ,       1736 ,    641
20/10/21 ,   60.32 ,   60.06 ,   60.90 ,   59.74 ,   60.17 ,       3415 ,    976
21/10/21 ,   60.27 ,   60.34 ,   60.86 ,   60.20 ,   60.84 ,       8544 ,   1048
22/10/21 ,   60.34 ,   60.29 ,   61.05 ,   60.16 ,   60.27 ,      10955 ,    470
25/10/21 ,   56.05 ,   56.40 ,   61.02 ,   55.24 ,   60.34 ,      54576 ,   4179
26/10/21 ,   56.46 ,   56.25 ,   57.00 ,   55.36 ,   56.06 ,       3038 ,    267
27/10/21 ,   56.16 ,   55.24 ,   57.39 ,   54.63 ,   57.39 ,       5228 ,   1159
28/10/21 ,   56.14 ,   55.79 ,   56.17 ,   55.45 ,   56.16 ,        517 ,     33
29/10/21 ,   56.62 ,   56.50 ,   56.88 ,   55.91 ,   56.09 ,       1017 ,     49
01/11/21 ,   57.54 ,   57.82 ,   58.19 ,   56.58 ,   56.58 ,       2863 ,    131
03/11/21 ,   59.69 ,   60.67 ,   62.63 ,   57.61 ,   62.63 ,       2567 ,    155
04/11/21 ,   60.57 ,   59.70 ,   60.77 ,   57.81 ,   59.89 ,       1569 ,    110
05/11/21 ,   60.28 ,   60.68 ,   61.17 ,   58.52 ,   60.73 ,        973 ,     95
08/11/21 ,   58.53 ,   59.15 ,   60.28 ,   57.81 ,   60.28 ,       2573 ,     97
09/11/21 ,   57.31 ,   58.64 ,   59.69 ,   57.31 ,   59.65 ,       2768 ,     71
10/11/21 ,   58.16 ,   57.87 ,   58.68 ,   57.31 ,   57.31 ,        795 ,     40
11/11/21 ,   59.07 ,   58.33 ,   59.55 ,   57.26 ,   58.45 ,       1721 ,     79
12/11/21 ,   58.67 ,   59.04 ,   59.37 ,   58.48 ,   59.07 ,        406 ,     42
16/11/21 ,   58.57 ,   58.94 ,   59.07 ,   57.82 ,   59.06 ,       1929 ,     89
17/11/21 ,   58.46 ,   58.86 ,   59.54 ,   58.45 ,   59.07 ,        943 ,     51
18/11/21 ,   58.46 ,   58.92 ,   59.69 ,   58.46 ,   59.69 ,        813 ,    134
19/11/21 ,   57.74 ,   57.81 ,   58.74 ,   56.58 ,   58.74 ,       1593 ,     81
22/11/21 ,   55.37 ,   56.29 ,   58.43 ,   55.37 ,   57.73 ,       6296 ,    127
23/11/21 ,   55.36 ,   55.38 ,   56.17 ,   54.76 ,   56.03 ,      12316 ,     94
24/11/21 ,   55.01 ,   55.44 ,   56.89 ,   55.01 ,   56.17 ,       2223 ,     56
25/11/21 ,   55.00 ,   54.85 ,   55.35 ,   53.50 ,   55.01 ,       2162 ,     87
26/11/21 ,   55.37 ,   55.26 ,   55.37 ,   54.91 ,   54.93 ,        708 ,     68
29/11/21 ,   55.67 ,   55.36 ,   55.68 ,   54.77 ,   55.37 ,        986 ,     38
30/11/21 ,   56.74 ,   55.76 ,   56.89 ,   55.25 ,   55.86 ,      71336 ,     64
01/12/21 ,   58.34 ,   58.58 ,   58.89 ,   56.53 ,   56.74 ,       1867 ,     96
02/12/21 ,   58.79 ,   58.50 ,   58.89 ,   58.27 ,   58.88 ,       2264 ,     62
03/12/21 ,   59.53 ,   58.80 ,   59.53 ,   58.77 ,   58.79 ,       6538 ,     68
06/12/21 ,   61.40 ,   59.80 ,   62.01 ,   59.39 ,   59.53 ,      11439 ,     74
07/12/21 ,   61.40 ,   61.37 ,   61.40 ,   60.82 ,   61.40 ,        590 ,     45
08/12/21 ,   61.40 ,   61.14 ,   61.40 ,   60.68 ,   61.40 ,       5552 ,     54
09/12/21 ,   61.40 ,   61.39 ,   61.40 ,   60.82 ,   61.40 ,        577 ,     43
10/12/21 ,   61.30 ,   61.35 ,   61.40 ,   60.87 ,   61.40 ,        612 ,     51
13/12/21 ,   61.30 ,   61.28 ,   61.30 ,   60.83 ,   61.29 ,       1004 ,     52
14/12/21 ,   61.17 ,   60.79 ,   61.30 ,   60.78 ,   61.30 ,      51146 ,     61
15/12/21 ,   61.39 ,   61.08 ,   61.40 ,   59.32 ,   61.17 ,       1112 ,     67
16/12/21 ,   61.30 ,   61.07 ,   61.30 ,   59.98 ,   61.30 ,       1703 ,     72
17/12/21 ,   60.89 ,   61.25 ,   61.30 ,   60.18 ,   61.30 ,      13632 ,     36
20/12/21 ,   61.26 ,   61.20 ,   61.30 ,   60.82 ,   61.28 ,        301 ,     43
21/12/21 ,   61.12 ,   61.20 ,   61.26 ,   60.49 ,   61.26 ,       1411 ,    128
22/12/21 ,   61.26 ,   60.69 ,   61.40 ,   58.86 ,   60.52 ,       1445 ,     86
23/12/21 ,   61.23 ,   61.18 ,   61.40 ,   59.69 ,   61.12 ,        980 ,     68
27/12/21 ,   61.39 ,   61.32 ,   61.39 ,   60.05 ,   61.23 ,       1048 ,     40
28/12/21 ,   61.39 ,   61.29 ,   61.40 ,   60.66 ,   61.39 ,       1264 ,     51
29/12/21 ,   61.36 ,   61.40 ,   61.40 ,   61.36 ,   61.40 ,       1035 ,     47
30/12/21 ,   61.40 ,   61.27 ,   61.40 ,   60.78 ,   61.40 ,        998 ,     68
03/01/22 ,   62.17 ,   62.33 ,   63.88 ,   62.11 ,   62.14 ,       2763 ,    162
04/01/22 ,   62.18 ,   62.18 ,   62.18 ,   62.15 ,   62.17 ,       2970 ,    122
05/01/22 ,   62.86 ,   62.14 ,   62.87 ,   60.98 ,   62.18 ,       2123 ,    118
06/01/22 ,   64.05 ,   63.47 ,   64.07 ,   62.85 ,   62.86 ,       1449 ,     87
07/01/22 ,   64.06 ,   64.03 ,   64.06 ,   63.97 ,   64.05 ,       1354 ,    114
10/01/22 ,   64.07 ,   64.02 ,   64.07 ,   63.48 ,   64.06 ,       3252 ,    166
11/01/22 ,   63.48 ,   64.01 ,   64.07 ,   63.48 ,   64.07 ,       1330 ,     90
12/01/22 ,   64.06 ,   64.01 ,   64.06 ,   63.48 ,   63.48 ,       3961 ,    828
13/01/22 ,   64.06 ,   64.05 ,   64.06 ,   64.04 ,   64.06 ,       2271 ,    727
14/01/22 ,   64.35 ,   64.13 ,   64.76 ,   62.88 ,   64.06 ,       4116 ,    889
17/01/22 ,   64.39 ,   64.36 ,   64.41 ,   64.08 ,   64.35 ,       2477 ,    751
18/01/22 ,   64.40 ,   64.40 ,   64.41 ,   64.35 ,   64.41 ,       2151 ,    708
19/01/22 ,   64.40 ,   64.30 ,   64.40 ,   64.08 ,   64.40 ,       2923 ,    710
20/01/22 ,   64.41 ,   64.34 ,   64.41 ,   63.78 ,   64.41 ,      26273 ,    925
21/01/22 ,   64.41 ,   64.40 ,   64.41 ,   63.78 ,   64.41 ,      26047 ,    936
24/01/22 ,   64.68 ,   64.48 ,   64.69 ,   64.09 ,   64.41 ,       2683 ,    895
25/01/22 ,   64.67 ,   64.60 ,   64.68 ,   63.49 ,   64.68 ,       4210 ,    939
26/01/22 ,   64.07 ,   64.57 ,   64.70 ,   63.89 ,   64.70 ,       2143 ,    820
27/01/22 ,   64.02 ,   64.56 ,   65.29 ,   63.49 ,   64.57 ,      11368 ,   2095
28/01/22 ,   64.27 ,   64.75 ,   65.29 ,   64.03 ,   65.22 ,       6716 ,   2868
31/01/22 ,   65.17 ,   64.80 ,   65.29 ,   64.27 ,   65.28 ,       3176 ,    576
01/02/22 ,   64.78 ,   64.77 ,   65.17 ,   63.75 ,   65.17 ,       2706 ,    508
02/02/22 ,   62.92 ,   63.75 ,   65.17 ,   62.73 ,   65.17 ,       2413 ,    473
03/02/22 ,   64.13 ,   64.02 ,   64.14 ,   63.00 ,   64.13 ,      40998 ,    338
04/02/22 ,   65.16 ,   64.60 ,   65.21 ,   64.13 ,   64.14 ,       1158 ,    139
07/02/22 ,   64.93 ,   65.02 ,   65.21 ,   64.63 ,   65.21 ,       1467 ,    402
08/02/22 ,   64.63 ,   65.12 ,   65.78 ,   64.63 ,   64.95 ,       1574 ,    442
09/02/22 ,   64.77 ,   65.01 ,   65.74 ,   64.63 ,   65.74 ,        908 ,    252
10/02/22 ,   64.24 ,   64.78 ,   65.61 ,   63.33 ,   65.61 ,       1602 ,    412
11/02/22 ,   64.59 ,   64.78 ,   65.66 ,   64.01 ,   65.66 ,      28860 ,    248
14/02/22 ,   63.65 ,   63.88 ,   65.01 ,   62.82 ,   64.99 ,       1286 ,    351
15/02/22 ,   62.90 ,   63.64 ,   64.78 ,   62.06 ,   63.65 ,       2239 ,    277
16/02/22 ,   63.25 ,   63.53 ,   64.72 ,   62.90 ,   62.90 ,        613 ,    127
17/02/22 ,   63.24 ,   63.56 ,   64.72 ,   63.05 ,   64.34 ,        931 ,    178
18/02/22 ,   63.98 ,   63.73 ,   63.98 ,   63.32 ,   63.32 ,        613 ,    140
21/02/22 ,   63.39 ,   63.79 ,   63.98 ,   63.24 ,   63.98 ,       1892 ,    324
22/02/22 ,   64.92 ,   64.55 ,   65.01 ,   63.31 ,   63.98 ,       3403 ,     89
23/02/22 ,   63.88 ,   64.02 ,   64.92 ,   63.04 ,   64.92 ,      33398 ,    219
24/02/22 ,   62.72 ,   62.70 ,   64.90 ,   61.78 ,   64.90 ,       1152 ,    203
25/02/22 ,   64.10 ,   64.16 ,   64.87 ,   63.69 ,   64.25 ,        423 ,     95
02/03/22 ,   65.44 ,   65.15 ,   65.45 ,   64.10 ,   64.79 ,        731 ,     61
03/03/22 ,   64.67 ,   64.75 ,   65.45 ,   64.66 ,   65.45 ,        831 ,     79
04/03/22 ,   64.66 ,   64.82 ,   65.19 ,   63.91 ,   64.67 ,       2605 ,    154
07/03/22 ,   65.43 ,   64.69 ,   65.43 ,   63.93 ,   64.66 ,       2743 ,    124
08/03/22 ,   63.91 ,   65.17 ,   65.43 ,   63.91 ,   65.43 ,      33606 ,    153
09/03/22 ,   64.75 ,   65.17 ,   65.43 ,   63.91 ,   63.96 ,      33282 ,     89
10/03/22 ,   63.96 ,   63.52 ,   65.38 ,   61.25 ,   64.75 ,       5685 ,    146
11/03/22 ,   63.91 ,   64.05 ,   64.41 ,   63.37 ,   63.96 ,        358 ,     56
14/03/22 ,   64.76 ,   64.60 ,   65.09 ,   64.03 ,   65.09 ,       1415 ,     75
15/03/22 ,   64.01 ,   63.92 ,   64.76 ,   62.61 ,   64.50 ,       2129 ,    125
16/03/22 ,   64.50 ,   63.91 ,   64.51 ,   63.58 ,   64.18 ,       1867 ,     71
17/03/22 ,   64.51 ,   64.46 ,   64.51 ,   63.94 ,   64.50 ,        991 ,     65
18/03/22 ,   64.31 ,   64.02 ,   64.51 ,   63.89 ,   64.51 ,        724 ,     72
21/03/22 ,   64.48 ,   64.41 ,   64.51 ,   64.30 ,   64.30 ,        684 ,     56
22/03/22 ,   64.51 ,   64.49 ,   64.51 ,   64.41 ,   64.47 ,       3465 ,     58
23/03/22 ,   65.11 ,   64.97 ,   65.39 ,   64.46 ,   64.46 ,       1149 ,    169
24/03/22 ,   65.09 ,   65.00 ,   65.11 ,   64.46 ,   65.10 ,        278 ,     40
25/03/22 ,   65.09 ,   65.09 ,   65.11 ,   64.97 ,   65.09 ,        529 ,     45
28/03/22 ,   65.02 ,   65.01 ,   65.21 ,   64.68 ,   65.09 ,        377 ,     65
29/03/22 ,   65.02 ,   65.00 ,   65.02 ,   64.70 ,   65.02 ,        526 ,     39
30/03/22 ,   64.41 ,   64.56 ,   65.02 ,   64.38 ,   65.02 ,       1784 ,     88
31/03/22 ,   64.34 ,   64.30 ,   64.41 ,   64.21 ,   64.38 ,       9148 ,     60
01/04/22 ,   63.61 ,   63.88 ,   64.35 ,   63.36 ,   63.61 ,       1012 ,    151
04/04/22 ,   63.07 ,   63.12 ,   64.26 ,   62.43 ,   64.04 ,       2146 ,    201
05/04/22 ,   62.13 ,   62.48 ,   63.07 ,   62.13 ,   63.07 ,       2136 ,    235
06/04/22 ,   61.67 ,   61.87 ,   62.55 ,   61.12 ,   62.50 ,       2198 ,    244
07/04/22 ,   61.62 ,   61.13 ,   61.79 ,   60.49 ,   61.79 ,      36916 ,    247
08/04/22 ,   61.72 ,   61.40 ,   61.79 ,   61.12 ,   61.62 ,        806 ,    124
11/04/22 ,   60.86 ,   61.05 ,   61.79 ,   60.84 ,   61.79 ,       1730 ,    221
12/04/22 ,   61.23 ,   61.14 ,   61.79 ,   61.03 ,   61.79 ,        536 ,     88
13/04/22 ,   61.05 ,   61.49 ,   61.79 ,   61.05 ,   61.75 ,        734 ,    115
14/04/22 ,   62.63 ,   61.83 ,   63.03 ,   61.05 ,   61.05 ,      30297 ,   2257
18/04/22 ,   61.78 ,   61.79 ,   62.63 ,   61.13 ,   62.63 ,      17243 ,    236
19/04/22 ,   62.29 ,   61.79 ,   62.30 ,   61.67 ,   62.30 ,       8523 ,     93
20/04/22 ,   62.35 ,   61.84 ,   62.70 ,   61.05 ,   62.42 ,       2798 ,    387
22/04/22 ,   62.63 ,   62.42 ,   62.66 ,   61.79 ,   62.63 ,      16552 ,     92
25/04/22 ,   62.33 ,   62.38 ,   62.97 ,   62.12 ,   62.61 ,        489 ,     99
26/04/22 ,   62.42 ,   62.55 ,   62.75 ,   62.19 ,   62.34 ,      25449 ,     88
27/04/22 ,   61.56 ,   62.54 ,   62.70 ,   61.14 ,   62.42 ,      15095 ,    116
28/04/22 ,   63.15 ,   62.64 ,   63.19 ,   61.59 ,   62.63 ,       1460 ,    203
29/04/22 ,   64.33 ,   64.16 ,   64.34 ,   63.17 ,   63.19 ,        646 ,     48
02/05/22 ,   62.04 ,   63.12 ,   64.33 ,   61.67 ,   64.33 ,       2010 ,    259
03/05/22 ,   63.02 ,   62.50 ,   64.06 ,   62.04 ,   62.21 ,       2448 ,    322
04/05/22 ,   61.90 ,   62.75 ,   63.58 ,   61.89 ,   63.58 ,        827 ,    139
05/05/22 ,   62.94 ,   62.29 ,   63.35 ,   61.90 ,   61.90 ,      20762 ,    414
06/05/22 ,   62.94 ,   62.35 ,   62.94 ,   61.67 ,   62.94 ,       3279 ,    424
09/05/22 ,   62.94 ,   62.27 ,   62.96 ,   61.68 ,   62.93 ,      19737 ,    241
10/05/22 ,   63.21 ,   61.05 ,   63.21 ,   58.43 ,   62.93 ,       9092 ,   2241
11/05/22 ,   62.53 ,   61.84 ,   62.93 ,   60.30 ,   61.67 ,       3202 ,    498
12/05/22 ,   62.50 ,   61.84 ,   62.53 ,   60.17 ,   62.53 ,       2254 ,    336
13/05/22 ,   64.77 ,   62.77 ,   64.80 ,   61.67 ,   62.49 ,       1867 ,     90
16/05/22 ,   62.16 ,   62.28 ,   64.80 ,   61.81 ,   64.77 ,      25507 ,    194
17/05/22 ,   60.27 ,   60.12 ,   63.23 ,   58.63 ,   62.13 ,       9623 ,   2282
18/05/22 ,   60.27 ,   60.24 ,   60.27 ,   59.89 ,   60.27 ,        325 ,     60
19/05/22 ,   60.27 ,   59.93 ,   60.27 ,   59.20 ,   60.27 ,       1402 ,    234
20/05/22 ,   60.98 ,   60.27 ,   60.99 ,   59.89 ,   60.27 ,        454 ,     97
23/05/22 ,   60.30 ,   59.41 ,   61.13 ,   59.21 ,   60.98 ,      14093 ,   2255
24/05/22 ,   60.92 ,   60.30 ,   60.92 ,   59.76 ,   60.30 ,        837 ,    118
25/05/22 ,   60.68 ,   60.98 ,   61.65 ,   59.95 ,   59.95 ,        898 ,    225
26/05/22 ,   60.79 ,   60.51 ,   61.67 ,   60.03 ,   60.99 ,        701 ,    132
27/05/22 ,   61.40 ,   61.20 ,   61.67 ,   60.40 ,   60.79 ,       1435 ,    253
30/05/22 ,   61.45 ,   61.74 ,   61.96 ,   61.41 ,   61.41 ,        363 ,     78
31/05/22 ,   61.65 ,   61.85 ,   64.56 ,   61.40 ,   61.41 ,        935 ,    265
01/06/22 ,   61.38 ,   61.22 ,   62.11 ,   60.58 ,   62.11 ,        426 ,     95
02/06/22 ,   61.64 ,   61.33 ,   62.04 ,   60.92 ,   62.04 ,       7079 ,     89
03/06/22 ,   61.12 ,   60.72 ,   61.51 ,   60.67 ,   60.67 ,       3976 ,    371
06/06/22 ,   61.37 ,   61.64 ,   62.12 ,   61.14 ,   61.98 ,        342 ,    101
07/06/22 ,   63.44 ,   61.87 ,   63.45 ,   61.13 ,   61.37 ,        375 ,     80
08/06/22 ,   62.04 ,   62.04 ,   63.44 ,   61.29 ,   63.44 ,        761 ,    169
09/06/22 ,   62.67 ,   61.76 ,   64.10 ,   61.17 ,   61.98 ,       1005 ,     87
10/06/22 ,   62.11 ,   61.79 ,   62.67 ,   61.33 ,   62.67 ,        965 ,    102
13/06/22 ,   61.85 ,   61.41 ,   62.58 ,   61.20 ,   61.85 ,       1528 ,    313
14/06/22 ,   61.36 ,   61.52 ,   61.85 ,   61.20 ,   61.85 ,        647 ,    124
15/06/22 ,   61.28 ,   61.20 ,   61.36 ,   61.20 ,   61.36 ,       9595 ,    170
17/06/22 ,   61.28 ,   61.14 ,   61.28 ,   60.68 ,   61.28 ,       1016 ,     82
20/06/22 ,   60.86 ,   60.68 ,   61.28 ,   60.07 ,   61.28 ,      13458 ,    661
21/06/22 ,   60.86 ,   60.40 ,   60.86 ,   60.09 ,   60.86 ,       4258 ,    625
22/06/22 ,   60.86 ,   60.35 ,   60.86 ,   60.15 ,   60.84 ,       3790 ,    779
23/06/22 ,   60.67 ,   60.27 ,   60.85 ,   60.15 ,   60.85 ,       3147 ,    442
24/06/22 ,   60.73 ,   60.24 ,   60.73 ,   60.08 ,   60.67 ,       3659 ,    798
27/06/22 ,   60.86 ,   60.82 ,   60.86 ,   60.15 ,   60.73 ,       2146 ,     94
28/06/22 ,   60.00 ,   58.60 ,   60.86 ,   57.56 ,   60.86 ,      19133 ,    940
29/06/22 ,   60.50 ,   60.15 ,   60.80 ,   58.51 ,   60.80 ,        964 ,    165
30/06/22 ,   60.86 ,   59.85 ,   60.86 ,   59.12 ,   60.86 ,      19080 ,    171
01/07/22 ,   60.86 ,   61.23 ,   61.98 ,   60.16 ,   61.98 ,      20007 ,    263
04/07/22 ,   60.91 ,   60.92 ,   61.27 ,   60.66 ,   60.86 ,       3185 ,    200
05/07/22 ,   61.05 ,   60.49 ,   61.28 ,   59.54 ,   60.90 ,       1141 ,    170
06/07/22 ,   61.30 ,   61.46 ,   62.28 ,   61.05 ,   61.05 ,        412 ,    123
07/07/22 ,   61.98 ,   61.40 ,   62.15 ,   60.87 ,   61.31 ,       1206 ,    240
08/07/22 ,   62.14 ,   62.55 ,   62.98 ,   61.68 ,   61.98 ,        488 ,     94
11/07/22 ,   62.09 ,   62.26 ,   62.97 ,   62.01 ,   62.14 ,        445 ,     98
12/07/22 ,   62.30 ,   62.22 ,   62.74 ,   61.41 ,   61.41 ,        294 ,     71
13/07/22 ,   62.39 ,   62.41 ,   62.50 ,   62.30 ,   62.30 ,        570 ,     83
14/07/22 ,   62.38 ,   62.49 ,   62.73 ,   62.33 ,   62.39 ,        859 ,    130
15/07/22 ,   62.47 ,   62.66 ,   62.84 ,   62.30 ,   62.38 ,      20926 ,    112
18/07/22 ,   62.97 ,   62.63 ,   62.98 ,   62.30 ,   62.84 ,        810 ,    120
19/07/22 ,   62.93 ,   63.05 ,   64.16 ,   62.74 ,   62.96 ,        562 ,     85
20/07/22 ,   62.93 ,   62.77 ,   63.29 ,   61.98 ,   63.28 ,       1657 ,    248
21/07/22 ,   62.88 ,   63.08 ,   63.29 ,   62.69 ,   63.29 ,        819 ,     77
22/07/22 ,   62.11 ,   62.93 ,   63.09 ,   62.11 ,   62.88 ,        667 ,    120
25/07/22 ,   62.59 ,   62.29 ,   62.82 ,   61.98 ,   62.11 ,       2749 ,    207
26/07/22 ,   62.67 ,   62.44 ,   62.67 ,   61.96 ,   62.59 ,       2533 ,    181
27/07/22 ,   62.67 ,   62.62 ,   62.67 ,   62.24 ,   62.67 ,       1108 ,     57
28/07/22 ,   62.73 ,   62.64 ,   62.73 ,   62.22 ,   62.67 ,      24691 ,     76
29/07/22 ,   62.93 ,   62.86 ,   62.96 ,   62.73 ,   62.73 ,       1588 ,     88
01/08/22 ,   63.44 ,   63.53 ,   63.62 ,   62.86 ,   63.54 ,        986 ,     84
02/08/22 ,   63.93 ,   63.78 ,   63.93 ,   63.23 ,   63.23 ,       1041 ,     77
03/08/22 ,   63.75 ,   63.77 ,   63.93 ,   63.63 ,   63.93 ,        626 ,     83
04/08/22 ,   63.75 ,   63.75 ,   63.75 ,   63.74 ,   63.75 ,        328 ,     27
05/08/22 ,   63.79 ,   63.70 ,   63.79 ,   63.03 ,   63.75 ,       1805 ,    136
08/08/22 ,   63.61 ,   63.30 ,   63.93 ,   62.58 ,   63.93 ,       1619 ,    131
09/08/22 ,   63.62 ,   63.56 ,   63.62 ,   62.93 ,   63.60 ,       1170 ,     59
10/08/22 ,   63.61 ,   63.61 ,   63.62 ,   63.47 ,   63.62 ,       1111 ,     70
11/08/22 ,   63.88 ,   63.75 ,   63.88 ,   63.23 ,   63.61 ,       2107 ,     90
12/08/22 ,   64.02 ,   64.70 ,   67.18 ,   63.87 ,   63.88 ,      13441 ,    114
15/08/22 ,   65.24 ,   64.58 ,   66.61 ,   64.02 ,   64.02 ,       1624 ,    106
16/08/22 ,   65.19 ,   64.88 ,   65.22 ,   64.27 ,   64.93 ,       1383 ,    101
17/08/22 ,   65.90 ,   65.84 ,   66.99 ,   65.19 ,   65.19 ,        540 ,     65
18/08/22 ,   65.91 ,   65.67 ,   65.91 ,   65.27 ,   65.90 ,        931 ,     87
19/08/22 ,   66.61 ,   65.90 ,   66.61 ,   65.70 ,   65.91 ,       1179 ,     68
22/08/22 ,   67.04 ,   66.46 ,   68.97 ,   65.60 ,   66.30 ,       3079 ,    164
23/08/22 ,   67.17 ,   67.04 ,   67.27 ,   66.85 ,   67.14 ,       1458 ,     82
24/08/22 ,   67.15 ,   67.11 ,   67.27 ,   66.86 ,   67.09 ,        500 ,     73
25/08/22 ,   67.26 ,   67.25 ,   67.27 ,   67.22 ,   67.26 ,      18892 ,     54
26/08/22 ,   67.27 ,   67.25 ,   67.27 ,   67.22 ,   67.26 ,       1722 ,     72
29/08/22 ,   68.47 ,   67.27 ,   68.54 ,   67.25 ,   67.27 ,       4094 ,     61
30/08/22 ,   68.51 ,   68.47 ,   68.59 ,   67.85 ,   68.41 ,        490 ,     57
31/08/22 ,   69.27 ,   68.64 ,   69.27 ,   68.05 ,   68.51 ,       1408 ,     95
01/09/22 ,   68.74 ,   69.55 ,   71.57 ,   68.58 ,   69.88 ,        814 ,    100
02/09/22 ,   69.24 ,   68.16 ,   69.24 ,   67.78 ,   68.89 ,       2168 ,    146
05/09/22 ,   69.38 ,   69.04 ,   69.38 ,   68.73 ,   69.24 ,      16776 ,    233
06/09/22 ,   69.25 ,   68.62 ,   69.52 ,   68.10 ,   69.39 ,       5964 ,    100
08/09/22 ,   69.01 ,   68.76 ,   69.25 ,   68.28 ,   69.24 ,        849 ,    142
09/09/22 ,   69.22 ,   68.84 ,   69.23 ,   68.57 ,   69.01 ,        578 ,     60
12/09/22 ,   69.42 ,   69.27 ,   69.51 ,   68.95 ,   69.51 ,        452 ,     69
13/09/22 ,   69.06 ,   69.17 ,   69.41 ,   68.66 ,   69.24 ,        490 ,     60
14/09/22 ,   69.31 ,   69.27 ,   69.44 ,   68.84 ,   69.06 ,        430 ,     69
15/09/22 ,   69.19 ,   68.75 ,   69.34 ,   68.55 ,   68.95 ,       4154 ,    346
16/09/22 ,   69.21 ,   68.88 ,   69.21 ,   68.22 ,   69.15 ,       2009 ,    396
19/09/22 ,   69.22 ,   68.53 ,   69.22 ,   67.92 ,   69.16 ,       1561 ,    153
20/09/22 ,   69.23 ,   68.84 ,   69.23 ,   68.57 ,   69.20 ,        425 ,     60
21/09/22 ,   69.29 ,   69.34 ,   69.63 ,   69.22 ,   69.22 ,       1807 ,    756
22/09/22 ,   69.91 ,   69.60 ,   69.92 ,   69.40 ,   69.62 ,        472 ,     46
23/09/22 ,   70.57 ,   70.55 ,   70.99 ,   69.91 ,   69.92 ,       1340 ,    109
26/09/22 ,   69.97 ,   69.86 ,   70.57 ,   69.60 ,   70.57 ,       1029 ,     70
27/09/22 ,   69.39 ,   69.71 ,   69.97 ,   69.39 ,   69.86 ,        372 ,     61
28/09/22 ,   69.01 ,   69.27 ,   69.38 ,   69.01 ,   69.38 ,        331 ,     56
29/09/22 ,   68.84 ,   68.53 ,   69.76 ,   67.89 ,   69.02 ,       2420 ,    504
30/09/22 ,   68.84 ,   68.82 ,   69.64 ,   68.19 ,   68.84 ,        910 ,    124
03/10/22 ,   69.53 ,   68.74 ,   70.61 ,   67.50 ,   69.57 ,       5649 ,   1708
04/10/22 ,   71.20 ,   69.64 ,   71.22 ,   68.60 ,   69.53 ,       1531 ,     88
05/10/22 ,   69.99 ,   69.35 ,   70.36 ,   68.72 ,   70.36 ,       2175 ,    158
06/10/22 ,   70.52 ,   69.79 ,   70.69 ,   68.84 ,   70.20 ,      15120 ,    141
07/10/22 ,   70.50 ,   70.42 ,   71.07 ,   69.64 ,   71.07 ,       1862 ,    163
10/10/22 ,   70.49 ,   70.49 ,   70.50 ,   69.86 ,   70.50 ,        773 ,     46
11/10/22 ,   69.30 ,   69.76 ,   70.49 ,   69.30 ,   70.49 ,       1144 ,    141
13/10/22 ,   69.27 ,   69.65 ,   69.86 ,   69.25 ,   69.31 ,        395 ,     59
14/10/22 ,   69.16 ,   69.34 ,   69.86 ,   68.53 ,   69.27 ,       8202 ,    368
17/10/22 ,   69.15 ,   69.10 ,   69.45 ,   68.84 ,   69.16 ,        854 ,    171
18/10/22 ,   69.17 ,   69.12 ,   69.18 ,   68.69 ,   69.18 ,       2261 ,    279
19/10/22 ,   69.16 ,   68.98 ,   69.53 ,   68.51 ,   69.52 ,       4026 ,    168
20/10/22 ,   69.53 ,   69.46 ,   69.53 ,   69.16 ,   69.53 ,        566 ,     85
21/10/22 ,   69.31 ,   69.55 ,   69.86 ,   69.30 ,   69.86 ,        931 ,    179
24/10/22 ,   69.38 ,   69.52 ,   69.86 ,   69.38 ,   69.53 ,        575 ,    112
25/10/22 ,   69.16 ,   69.27 ,   69.38 ,   69.16 ,   69.38 ,        440 ,     71
26/10/22 ,   69.35 ,   69.31 ,   69.48 ,   69.18 ,   69.37 ,        127 ,     37
27/10/22 ,   69.30 ,   69.36 ,   69.85 ,   69.27 ,   69.72 ,        714 ,     46
28/10/22 ,   69.46 ,   69.40 ,   69.46 ,   69.37 ,   69.41 ,        455 ,     38
31/10/22 ,   69.46 ,   69.04 ,   69.86 ,   68.50 ,   69.46 ,        706 ,     83
01/11/22 ,   69.60 ,   69.55 ,   70.31 ,   67.98 ,   70.28 ,        934 ,     73
03/11/22 ,   69.47 ,   69.41 ,   69.60 ,   68.51 ,   69.60 ,      10450 ,     84
04/11/22 ,   69.41 ,   69.16 ,   70.10 ,   68.53 ,   69.52 ,       1871 ,    105
07/11/22 ,   69.03 ,   69.11 ,   69.41 ,   68.88 ,   69.41 ,        919 ,     85
08/11/22 ,   69.06 ,   68.95 ,   69.23 ,   68.69 ,   69.03 ,       1195 ,     90
09/11/22 ,   69.05 ,   68.97 ,   69.06 ,   68.80 ,   69.06 ,        551 ,     57
10/11/22 ,   69.05 ,   68.76 ,   69.05 ,   68.40 ,   69.05 ,        969 ,     74
11/11/22 ,   69.05 ,   68.19 ,   69.05 ,   68.05 ,   69.05 ,       5746 ,    181
14/11/22 ,   69.05 ,   68.79 ,   69.06 ,   68.29 ,   69.05 ,        889 ,     92
16/11/22 ,   69.05 ,   68.66 ,   69.06 ,   68.05 ,   69.05 ,        710 ,    109
17/11/22 ,   68.40 ,   68.22 ,   69.06 ,   67.35 ,   69.06 ,       1029 ,    125
18/11/22 ,   67.75 ,   67.78 ,   68.99 ,   67.05 ,   68.40 ,       1404 ,     94
21/11/22 ,   67.91 ,   67.55 ,   67.92 ,   67.13 ,   67.75 ,        476 ,     77
22/11/22 ,   67.92 ,   67.25 ,   67.92 ,   67.01 ,   67.92 ,       1622 ,    124
23/11/22 ,   67.19 ,   66.99 ,   68.17 ,   66.46 ,   68.17 ,       1249 ,    118
24/11/22 ,   66.66 ,   66.89 ,   67.31 ,   66.46 ,   66.47 ,       1332 ,    113
25/11/22 ,   67.42 ,   66.75 ,   67.95 ,   66.61 ,   66.66 ,       1297 ,    126
28/11/22 ,   66.61 ,   66.66 ,   67.40 ,   66.61 ,   67.40 ,       1653 ,     82
29/11/22 ,   67.69 ,   65.96 ,   67.69 ,   65.64 ,   66.62 ,       9964 ,    150
30/11/22 ,   67.78 ,   66.50 ,   67.78 ,   65.67 ,   66.65 ,       2061 ,    186
01/12/22 ,   67.18 ,   66.35 ,   67.81 ,   65.64 ,   66.59 ,       1440 ,    159
02/12/22 ,   66.93 ,   66.82 ,   69.01 ,   65.56 ,   66.95 ,       1865 ,    182
05/12/22 ,   66.44 ,   66.44 ,   66.93 ,   66.35 ,   66.93 ,        269 ,     56
06/12/22 ,   66.16 ,   66.18 ,   66.35 ,   65.90 ,   65.90 ,       1486 ,    123
07/12/22 ,   65.90 ,   65.69 ,   66.25 ,   65.56 ,   66.25 ,        900 ,    139
08/12/22 ,   65.39 ,   65.47 ,   65.90 ,   65.39 ,   65.90 ,       1296 ,    144
09/12/22 ,   64.41 ,   64.88 ,   65.55 ,   64.33 ,   65.39 ,       1910 ,    146
12/12/22 ,   64.76 ,   63.96 ,   64.76 ,   63.47 ,   64.41 ,       1876 ,    166
13/12/22 ,   64.04 ,   63.30 ,   64.76 ,   63.08 ,   64.76 ,       6539 ,    289
14/12/22 ,   64.55 ,   63.04 ,   64.55 ,   62.41 ,   62.99 ,       1420 ,    199
15/12/22 ,   64.68 ,   63.54 ,   64.68 ,   62.73 ,   64.54 ,       1702 ,    209
16/12/22 ,   64.61 ,   64.02 ,   64.68 ,   63.65 ,   64.68 ,       1269 ,    142
19/12/22 ,   64.26 ,   63.47 ,   64.60 ,   62.48 ,   64.60 ,       1636 ,    145
20/12/22 ,   64.08 ,   63.50 ,   64.26 ,   62.82 ,   64.26 ,       1511 ,    173
21/12/22 ,   64.84 ,   64.27 ,   65.62 ,   63.36 ,   64.08 ,        844 ,     94
22/12/22 ,   65.55 ,   65.42 ,   65.86 ,   64.61 ,   65.62 ,        831 ,     53
23/12/22 ,   65.56 ,   65.29 ,   65.90 ,   64.84 ,   65.55 ,       1370 ,     54
26/12/22 ,   66.26 ,   66.14 ,   66.48 ,   65.56 ,   65.86 ,        713 ,     49
27/12/22 ,   66.59 ,   66.35 ,   66.61 ,   65.69 ,   66.60 ,        919 ,     50
28/12/22 ,   67.28 ,   66.77 ,   67.28 ,   66.59 ,   66.60 ,       1518 ,     45
29/12/22 ,   67.98 ,   67.00 ,   67.99 ,   66.26 ,   66.59 ,       1681 ,     73
02/01/23 ,   68.05 ,   67.51 ,   69.27 ,   66.08 ,   68.57 ,       2400 ,    169
03/01/23 ,   68.03 ,   67.14 ,   69.25 ,   66.08 ,   68.07 ,       2296 ,    150
04/01/23 ,   68.86 ,   67.85 ,   69.27 ,   66.59 ,   68.03 ,       1465 ,     70
05/01/23 ,   68.92 ,   68.49 ,   69.19 ,   67.95 ,   68.84 ,        899 ,     54
06/01/23 ,   69.19 ,   68.75 ,   69.19 ,   67.94 ,   68.92 ,        927 ,     83
09/01/23 ,   68.96 ,   68.28 ,   69.19 ,   67.40 ,   69.19 ,       1319 ,    115
10/01/23 ,   68.95 ,   68.43 ,   69.19 ,   67.63 ,   68.96 ,       1242 ,    151
11/01/23 ,   69.96 ,   68.84 ,   69.96 ,   67.14 ,   68.95 ,       3832 ,    185
12/01/23 ,   69.96 ,   69.85 ,   70.70 ,   69.27 ,   69.64 ,       1591 ,     71
13/01/23 ,   70.29 ,   70.41 ,   70.70 ,   69.96 ,   69.96 ,        373 ,     49
16/01/23 ,   70.70 ,   70.48 ,   70.70 ,   69.96 ,   70.29 ,       1092 ,     64
17/01/23 ,   70.70 ,   70.75 ,   71.32 ,   70.04 ,   70.71 ,        926 ,     62
18/01/23 ,   70.70 ,   70.55 ,   70.74 ,   69.96 ,   70.09 ,       2131 ,     96
19/01/23 ,   70.69 ,   70.17 ,   70.70 ,   69.94 ,   70.35 ,       1180 ,     87
20/01/23 ,   69.65 ,   68.93 ,   71.01 ,   67.15 ,   70.70 ,       5853 ,    203
23/01/23 ,   69.64 ,   68.70 ,   70.70 ,   68.05 ,   70.70 ,        600 ,     59
24/01/23 ,   69.94 ,   69.42 ,   69.95 ,   68.69 ,   69.64 ,        788 ,     87
25/01/23 ,   70.23 ,   70.15 ,   70.32 ,   69.79 ,   69.88 ,        372 ,     32
26/01/23 ,   70.23 ,   69.64 ,   70.23 ,   68.26 ,   70.23 ,       1543 ,    100
27/01/23 ,   70.18 ,   69.94 ,   70.31 ,   69.86 ,   69.86 ,        701 ,     43
30/01/23 ,   70.31 ,   70.25 ,   70.33 ,   70.09 ,   70.22 ,        546 ,     32
31/01/23 ,   70.24 ,   70.30 ,   70.33 ,   70.01 ,   70.33 ,       7429 ,     42
01/02/23 ,   70.63 ,   69.96 ,   71.20 ,   67.05 ,   70.35 ,       1432 ,     59
02/02/23 ,   70.26 ,   70.33 ,   70.73 ,   68.53 ,   68.53 ,       1763 ,     49
03/02/23 ,   70.58 ,   70.35 ,   70.69 ,   69.92 ,   70.26 ,        259 ,     46
06/02/23 ,   70.25 ,   68.60 ,   70.53 ,   65.98 ,   69.90 ,       4210 ,    144
07/02/23 ,   70.25 ,   69.35 ,   70.26 ,   68.37 ,   70.26 ,       1710 ,    125
08/02/23 ,   70.19 ,   69.88 ,   70.25 ,   69.25 ,   70.25 ,        419 ,     38
09/02/23 ,   70.20 ,   70.13 ,   70.20 ,   70.04 ,   70.16 ,        583 ,     20
10/02/23 ,   70.26 ,   70.12 ,   70.26 ,   69.41 ,   70.20 ,        562 ,     34
13/02/23 ,   70.26 ,   69.54 ,   70.26 ,   68.66 ,   70.26 ,        580 ,     65
14/02/23 ,   70.56 ,   70.47 ,   70.63 ,   68.72 ,   68.72 ,        557 ,     45
15/02/23 ,   70.56 ,   70.21 ,   70.56 ,   68.71 ,   70.54 ,       1567 ,     75
16/02/23 ,   71.29 ,   70.37 ,   71.29 ,   69.93 ,   70.48 ,       1416 ,     63
17/02/23 ,   72.41 ,   70.83 ,   72.41 ,   70.16 ,   70.21 ,        963 ,     59
22/02/23 ,   71.59 ,   71.57 ,   72.07 ,   70.62 ,   72.07 ,       4168 ,     66
23/02/23 ,   71.58 ,   71.07 ,   71.59 ,   70.74 ,   71.58 ,       1257 ,     70
24/02/23 ,   71.40 ,   71.48 ,   71.59 ,   70.87 ,   71.49 ,       1104 ,    112
27/02/23 ,   71.59 ,   71.44 ,   71.59 ,   71.09 ,   71.40 ,       2898 ,     35
28/02/23 ,   71.59 ,   71.49 ,   71.59 ,   70.34 ,   71.58 ,       1079 ,     62
01/03/23 ,   72.30 ,   71.91 ,   72.30 ,   71.01 ,   72.30 ,        891 ,     78
02/03/23 ,   72.22 ,   71.90 ,   72.24 ,   70.65 ,   70.65 ,       1278 ,     95
03/03/23 ,   72.62 ,   71.85 ,   72.62 ,   71.56 ,   72.21 ,        258 ,     32
06/03/23 ,   72.68 ,   72.62 ,   73.27 ,   71.56 ,   72.62 ,        508 ,     60
07/03/23 ,   72.04 ,   71.83 ,   72.98 ,   69.58 ,   71.98 ,       1345 ,     85
08/03/23 ,   71.98 ,   71.93 ,   72.04 ,   71.83 ,   72.04 ,        161 ,     34
09/03/23 ,   71.94 ,   71.58 ,   71.98 ,   71.28 ,   71.98 ,       1570 ,     83
10/03/23 ,   71.98 ,   71.77 ,   72.07 ,   71.29 ,   71.94 ,        411 ,     52
13/03/23 ,   71.92 ,   71.88 ,   72.00 ,   71.62 ,   71.98 ,        566 ,     33
14/03/23 ,   72.00 ,   71.94 ,   72.00 ,   71.71 ,   71.91 ,        326 ,     36
15/03/23 ,   72.00 ,   71.61 ,   72.00 ,   71.28 ,   72.00 ,        947 ,     70
16/03/23 ,   72.00 ,   71.90 ,   72.00 ,   71.36 ,   72.00 ,        348 ,     30
17/03/23 ,   71.99 ,   71.55 ,   71.99 ,   71.28 ,   71.85 ,        530 ,     59
20/03/23 ,   71.99 ,   71.81 ,   72.00 ,   71.36 ,   71.99 ,        101 ,     20
21/03/23 ,   71.98 ,   71.91 ,   71.98 ,   71.85 ,   71.94 ,       2337 ,     38
22/03/23 ,   72.00 ,   71.99 ,   72.02 ,   71.73 ,   71.98 ,      23234 ,    186
23/03/23 ,   71.87 ,   71.98 ,   72.71 ,   71.87 ,   72.71 ,        327 ,     24
24/03/23 ,   72.30 ,   72.22 ,   72.30 ,   71.81 ,   71.87 ,        449 ,     88
27/03/23 ,   72.08 ,   72.04 ,   72.16 ,   71.81 ,   72.16 ,        230 ,     43
28/03/23 ,   71.79 ,   71.77 ,   71.79 ,   71.60 ,   71.78 ,        998 ,     33
29/03/23 ,   71.79 ,   71.41 ,   71.79 ,   71.28 ,   71.79 ,       2073 ,    886
30/03/23 ,   72.14 ,   71.54 ,   72.14 ,   71.27 ,   71.79 ,        606 ,     66
31/03/23 ,   72.12 ,   71.85 ,   72.16 ,   70.59 ,   72.14 ,        229 ,     48
03/04/23 ,   72.21 ,   71.99 ,   72.66 ,   71.56 ,   72.66 ,       2336 ,     76
04/04/23 ,   72.37 ,   72.11 ,   72.37 ,   71.96 ,   72.18 ,       1494 ,     40
05/04/23 ,   72.66 ,   72.57 ,   72.66 ,   72.33 ,   72.33 ,       7275 ,    285
06/04/23 ,   72.63 ,   72.36 ,   72.63 ,   71.57 ,   72.51 ,        649 ,     52
10/04/23 ,   72.45 ,   72.13 ,   72.63 ,   71.58 ,   72.63 ,       1503 ,     63
11/04/23 ,   72.52 ,   72.46 ,   72.58 ,   72.45 ,   72.45 ,        408 ,     28
12/04/23 ,   73.34 ,   72.53 ,   73.34 ,   72.45 ,   72.52 ,      21518 ,     47
13/04/23 ,   73.27 ,   72.44 ,   73.30 ,   71.98 ,   72.47 ,        597 ,     47
14/04/23 ,   72.65 ,   72.61 ,   73.27 ,   72.20 ,   73.27 ,        444 ,     33
17/04/23 ,   72.66 ,   72.65 ,   72.79 ,   72.37 ,   72.66 ,        275 ,     46
18/04/23 ,   73.01 ,   72.66 ,   73.05 ,   72.40 ,   72.66 ,      14025 ,     39
19/04/23 ,   72.82 ,   72.88 ,   73.05 ,   72.46 ,   72.99 ,      27231 ,     39
20/04/23 ,   72.66 ,   72.53 ,   72.83 ,   72.35 ,   72.82 ,        411 ,     50
24/04/23 ,   72.62 ,   72.60 ,   72.66 ,   72.45 ,   72.66 ,        194 ,     36
25/04/23 ,   72.62 ,   72.43 ,   72.62 ,   71.72 ,   72.45 ,        356 ,     73
26/04/23 ,   72.62 ,   72.53 ,   72.62 ,   71.83 ,   71.83 ,        195 ,     26
27/04/23 ,   72.91 ,   72.79 ,   72.91 ,   72.15 ,   72.62 ,        747 ,     36
28/04/23 ,   72.66 ,   72.67 ,   73.27 ,   72.47 ,   73.27 ,       1339 ,     50
02/05/23 ,   73.19 ,   73.24 ,   73.35 ,   73.15 ,   73.35 ,        381 ,     44
03/05/23 ,   73.42 ,   73.21 ,   76.17 ,   72.98 ,   73.18 ,        681 ,     33
04/05/23 ,   73.35 ,   73.29 ,   75.45 ,   72.54 ,   73.42 ,        421 ,     50
05/05/23 ,   73.86 ,   73.86 ,   74.83 ,   73.35 ,   73.35 ,         87 ,     29
08/05/23 ,   74.11 ,   74.04 ,   74.11 ,   73.41 ,   73.86 ,        624 ,     48
09/05/23 ,   73.76 ,   73.30 ,   74.10 ,   72.63 ,   74.10 ,        576 ,     43
10/05/23 ,   73.70 ,   73.91 ,   74.08 ,   73.35 ,   74.08 ,        896 ,     53
11/05/23 ,   73.86 ,   73.70 ,   73.97 ,   73.35 ,   73.69 ,        796 ,     54
12/05/23 ,   73.71 ,   73.65 ,   73.87 ,   73.47 ,   73.86 ,        186 ,     38
15/05/23 ,   73.76 ,   73.94 ,   74.11 ,   73.71 ,   73.71 ,       1260 ,     64
16/05/23 ,   74.10 ,   73.87 ,   74.11 ,   73.35 ,   73.75 ,       1026 ,     66
17/05/23 ,   73.83 ,   73.35 ,   74.11 ,   73.34 ,   74.09 ,      38090 ,    158
18/05/23 ,   74.09 ,   73.89 ,   74.11 ,   73.35 ,   73.83 ,        535 ,     47
19/05/23 ,   74.10 ,   73.98 ,   74.11 ,   73.44 ,   74.09 ,        802 ,     56
22/05/23 ,   74.87 ,   74.62 ,   75.07 ,   73.92 ,   74.11 ,        951 ,     60
23/05/23 ,   75.06 ,   74.85 ,   75.06 ,   74.12 ,   74.87 ,        486 ,     70
24/05/23 ,   74.76 ,   74.95 ,   75.07 ,   74.20 ,   75.06 ,        367 ,     79
25/05/23 ,   74.99 ,   74.86 ,   75.07 ,   74.61 ,   74.61 ,        269 ,     73
26/05/23 ,   73.26 ,   73.42 ,   75.07 ,   73.24 ,   75.06 ,      53691 ,    886
29/05/23 ,   73.31 ,   73.34 ,   74.11 ,   73.26 ,   74.11 ,        254 ,     50
30/05/23 ,   73.44 ,   73.68 ,   73.92 ,   73.31 ,   73.31 ,        669 ,     94
31/05/23 ,   73.84 ,   73.42 ,   73.86 ,   73.27 ,   73.45 ,       1594 ,    236
01/06/23 ,   74.03 ,   73.85 ,   74.24 ,   73.26 ,   74.24 ,        932 ,    149
02/06/23 ,   75.14 ,   74.03 ,   75.52 ,   73.32 ,   73.99 ,       1203 ,    213
05/06/23 ,   74.59 ,   74.49 ,   75.14 ,   74.14 ,   75.14 ,        534 ,    134
06/06/23 ,   74.53 ,   74.44 ,   75.40 ,   74.21 ,   75.40 ,        484 ,     68
07/06/23 ,   75.02 ,   74.71 ,   75.41 ,   74.19 ,   74.53 ,        717 ,    159
09/06/23 ,   75.29 ,   74.36 ,   75.35 ,   74.01 ,   75.35 ,        698 ,     97
12/06/23 ,   74.79 ,   74.94 ,   75.35 ,   74.42 ,   75.28 ,        952 ,     88
13/06/23 ,   75.26 ,   75.17 ,   75.36 ,   74.77 ,   74.79 ,        547 ,     72
14/06/23 ,   74.98 ,   75.29 ,   75.36 ,   74.98 ,   75.26 ,        581 ,     51
15/06/23 ,   75.72 ,   75.51 ,   75.72 ,   75.05 ,   75.41 ,       1381 ,     57
16/06/23 ,   77.50 ,   76.76 ,   78.47 ,   75.69 ,   75.69 ,       1261 ,     65
19/06/23 ,   78.38 ,   77.18 ,   78.46 ,   76.19 ,   77.50 ,       2218 ,     84
20/06/23 ,   79.60 ,   78.65 ,   79.60 ,   77.08 ,   77.35 ,        822 ,     64
21/06/23 ,   79.58 ,   79.45 ,   79.58 ,   78.43 ,   79.58 ,        846 ,     96
22/06/23 ,   77.56 ,   78.74 ,   79.96 ,   76.28 ,   79.57 ,       3019 ,    438
23/06/23 ,   78.52 ,   78.03 ,   79.13 ,   77.60 ,   79.12 ,        688 ,    113
26/06/23 ,   78.46 ,   78.65 ,   79.21 ,   77.93 ,   79.19 ,        217 ,     58
27/06/23 ,   78.82 ,   78.81 ,   79.83 ,   77.96 ,   78.46 ,        896 ,     83
28/06/23 ,   78.74 ,   78.97 ,   79.95 ,   78.33 ,   79.15 ,        280 ,     46
29/06/23 ,   79.94 ,   79.68 ,   79.95 ,   78.74 ,   78.74 ,        253 ,     34
30/06/23 ,   79.92 ,   79.21 ,   81.34 ,   77.37 ,   79.94 ,     541948 ,    140
03/07/23 ,   80.22 ,   80.14 ,   80.93 ,   78.82 ,   80.22 ,        838 ,    181
04/07/23 ,   80.55 ,   80.61 ,   80.93 ,   80.22 ,   80.60 ,        697 ,     78
05/07/23 ,   80.51 ,   80.72 ,   81.00 ,   80.25 ,   80.99 ,        338 ,     51
06/07/23 ,   79.36 ,   79.67 ,   80.99 ,   78.57 ,   80.99 ,       1368 ,    263
07/07/23 ,   80.60 ,   80.15 ,   80.90 ,   79.36 ,   79.36 ,        742 ,     91
10/07/23 ,   80.90 ,   80.82 ,   81.00 ,   79.91 ,   80.60 ,       1151 ,    106
11/07/23 ,   80.91 ,   80.86 ,   81.00 ,   80.31 ,   80.99 ,        474 ,     55
12/07/23 ,   80.56 ,   80.85 ,   82.99 ,   80.17 ,   80.99 ,       1623 ,    294
13/07/23 ,   80.77 ,   80.83 ,   80.90 ,   80.56 ,   80.56 ,      25384 ,    119
14/07/23 ,   80.81 ,   80.64 ,   81.04 ,   80.23 ,   81.04 ,        582 ,    174
17/07/23 ,   82.55 ,   81.46 ,   82.75 ,   80.60 ,   80.81 ,       1252 ,    293
18/07/23 ,   82.10 ,   82.22 ,   83.22 ,   81.01 ,   82.55 ,       1226 ,    223
19/07/23 ,   82.33 ,   81.66 ,   82.33 ,   80.71 ,   82.10 ,       2042 ,    412
20/07/23 ,   81.63 ,   81.89 ,   83.21 ,   80.62 ,   82.33 ,        769 ,    180
21/07/23 ,   82.33 ,   82.95 ,   83.41 ,   81.94 ,   81.95 ,        782 ,    183
24/07/23 ,   82.67 ,   82.71 ,   83.99 ,   82.33 ,   83.94 ,       1974 ,    374
25/07/23 ,   84.90 ,   84.52 ,   84.90 ,   82.71 ,   83.99 ,      28072 ,     80
26/07/23 ,   84.94 ,   84.97 ,   85.10 ,   84.52 ,   85.10 ,      27341 ,     47
27/07/23 ,   83.99 ,   84.85 ,   86.83 ,   80.06 ,   86.83 ,      33902 ,   3901
28/07/23 ,   84.98 ,   84.45 ,   85.07 ,   83.62 ,   84.41 ,      27595 ,     67
31/07/23 ,   86.23 ,   85.91 ,   87.35 ,   84.73 ,   85.08 ,       1441 ,    154
01/08/23 ,   86.11 ,   85.35 ,   86.53 ,   84.80 ,   86.53 ,        685 ,     80
02/08/23 ,   86.19 ,   85.89 ,   86.52 ,   86.02 ,   86.52 ,        863 ,     62
03/08/23 ,   85.94 ,   86.11 ,   86.53 ,   84.85 ,   86.19 ,       1150 ,    113
04/08/23 ,   85.95 ,   86.30 ,   86.53 ,   85.94 ,   86.47 ,        117 ,     36
07/08/23 ,   85.98 ,   86.12 ,   86.53 ,   85.94 ,   86.52 ,      18280 ,     75
08/08/23 ,   86.11 ,   86.21 ,   86.53 ,   85.98 ,   85.98 ,        607 ,     46
09/08/23 ,   85.96 ,   86.25 ,   86.53 ,   85.96 ,   86.01 ,        277 ,     41
10/08/23 ,   86.19 ,   85.99 ,   86.19 ,   85.94 ,   85.97 ,        810 ,     88
11/08/23 ,   86.19 ,   86.16 ,   86.53 ,   85.94 ,   86.46 ,      27486 ,     57
14/08/23 ,   86.15 ,   86.14 ,   86.46 ,   85.94 ,   86.19 ,      27318 ,     65
15/08/23 ,   86.07 ,   86.05 ,   86.43 ,   85.94 ,   86.15 ,        436 ,     61
16/08/23 ,   86.19 ,   86.08 ,   86.19 ,   85.94 ,   86.07 ,        273 ,     31
17/08/23 ,   86.08 ,   85.85 ,   86.19 ,   85.40 ,   86.19 ,       1375 ,     94
18/08/23 ,   85.52 ,   85.79 ,   86.08 ,   85.52 ,   86.08 ,        216 ,     37
21/08/23 ,   85.66 ,   85.59 ,   86.04 ,   85.45 ,   85.52 ,      27450 ,     58
22/08/23 ,   85.54 ,   85.51 ,   85.83 ,   84.86 ,   85.66 ,        560 ,     66
23/08/23 ,   85.85 ,   85.86 ,   86.03 ,   85.06 ,   86.03 ,        425 ,     65
24/08/23 ,   85.80 ,   85.52 ,   86.02 ,   85.09 ,   85.85 ,        361 ,     40
25/08/23 ,   85.85 ,   85.52 ,   85.85 ,   84.73 ,   85.73 ,       1473 ,     68
28/08/23 ,   85.52 ,   85.53 ,   85.85 ,   85.45 ,   85.85 ,      24077 ,     35
29/08/23 ,   85.52 ,   85.56 ,   85.58 ,   85.33 ,   85.58 ,      27623 ,     49
30/08/23 ,   84.89 ,   82.92 ,   84.89 ,   82.36 ,   84.43 ,      12932 ,    394
31/08/23 ,   84.13 ,   84.06 ,   84.68 ,   83.16 ,   84.68 ,       3048 ,    108
01/09/23 ,   81.62 ,   82.47 ,   84.58 ,   81.38 ,   84.18 ,       1440 ,    154
04/09/23 ,   79.48 ,   79.35 ,   81.63 ,   78.50 ,   81.62 ,       7297 ,    258
05/09/23 ,   79.48 ,   79.37 ,   79.48 ,   78.53 ,   79.48 ,      27250 ,     88
06/09/23 ,   79.30 ,   78.80 ,   79.48 ,   78.55 ,   79.48 ,      27358 ,     79
08/09/23 ,   79.48 ,   79.04 ,   79.48 ,   78.17 ,   79.30 ,       1600 ,     88
11/09/23 ,   79.32 ,   79.47 ,   79.48 ,   79.31 ,   79.48 ,       3841 ,     55
12/09/23 ,   79.70 ,   79.08 ,   79.71 ,   78.56 ,   79.32 ,       3161 ,    106
13/09/23 ,   79.71 ,   79.61 ,   79.71 ,   79.35 ,   79.48 ,       2643 ,     53
14/09/23 ,   79.70 ,   79.70 ,   79.71 ,   79.48 ,   79.71 ,        963 ,     36
15/09/23 ,   79.62 ,   79.68 ,   79.71 ,   79.60 ,   79.71 ,        437 ,     48
18/09/23 ,   79.58 ,   79.49 ,   79.71 ,   79.25 ,   79.71 ,       1126 ,    115
19/09/23 ,   79.52 ,   79.23 ,   79.71 ,   78.96 ,   79.48 ,       3675 ,    166
20/09/23 ,   79.49 ,   79.34 ,   79.71 ,   79.32 ,   79.52 ,       6952 ,    113
21/09/23 ,   79.32 ,   79.48 ,   79.66 ,   79.32 ,   79.49 ,       5005 ,     64
22/09/23 ,   79.32 ,   79.49 ,   80.09 ,   79.32 ,   80.08 ,      27091 ,     82
25/09/23 ,   80.09 ,   79.79 ,   80.44 ,   79.40 ,   79.69 ,      53656 ,     84
26/09/23 ,   80.87 ,   80.41 ,   80.93 ,   79.65 ,   80.09 ,        515 ,     49
27/09/23 ,   80.82 ,   80.10 ,   80.87 ,   79.32 ,   80.86 ,        848 ,    204
28/09/23 ,   82.07 ,   81.25 ,   82.07 ,   80.74 ,   80.82 ,        359 ,     37
29/09/23 ,   82.36 ,   82.31 ,   82.97 ,   80.97 ,   82.07 ,        537 ,     73
02/10/23 ,   83.77 ,   83.04 ,   83.81 ,   82.31 ,   83.81 ,        424 ,     42
03/10/23 ,   81.95 ,   82.68 ,   83.48 ,   81.57 ,   83.48 ,        335 ,     48
04/10/23 ,   82.15 ,   81.45 ,   83.38 ,   80.63 ,   81.95 ,        916 ,     62
05/10/23 ,   81.53 ,   80.83 ,   82.21 ,   80.17 ,   80.17 ,        782 ,     96
06/10/23 ,   81.32 ,   82.08 ,   83.09 ,   80.48 ,   80.48 ,        680 ,     59
09/10/23 ,   81.32 ,   80.70 ,   81.49 ,   80.18 ,   81.32 ,        259 ,     53
10/10/23 ,   83.04 ,   82.64 ,   83.05 ,   81.32 ,   81.32 ,      19943 ,    122
11/10/23 ,   83.04 ,   82.42 ,   83.04 ,   81.72 ,   83.04 ,       1096 ,     69
13/10/23 ,   83.04 ,   82.74 ,   83.04 ,   82.12 ,   83.04 ,        356 ,     47
16/10/23 ,   83.05 ,   82.63 ,   83.05 ,   81.98 ,   82.73 ,        995 ,     87
17/10/23 ,   83.05 ,   83.02 ,   83.05 ,   82.19 ,   83.05 ,      21810 ,     63
18/10/23 ,   83.05 ,   82.60 ,   83.05 ,   82.32 ,   83.05 ,        690 ,     61
19/10/23 ,   83.05 ,   82.94 ,   83.06 ,   82.42 ,   82.89 ,       1176 ,     91
20/10/23 ,   83.09 ,   83.02 ,   83.48 ,   82.41 ,   83.05 ,        275 ,     52
23/10/23 ,   83.09 ,   82.73 ,   83.09 ,   82.37 ,   83.08 ,       1778 ,     72
24/10/23 ,   82.74 ,   82.90 ,   83.09 ,   82.32 ,   83.09 ,      18230 ,     73
25/10/23 ,   82.55 ,   81.81 ,   82.55 ,   80.25 ,   82.21 ,        445 ,     87
26/10/23 ,   82.73 ,   81.99 ,   82.73 ,   81.17 ,   81.51 ,        447 ,     94
27/10/23 ,   83.07 ,   82.29 ,   83.39 ,   81.44 ,   83.09 ,        249 ,     61
30/10/23 ,   83.42 ,   83.41 ,   83.48 ,   83.08 ,   83.39 ,        626 ,     89
31/10/23 ,   83.24 ,   83.56 ,   83.58 ,   82.48 ,   83.42 ,     130757 ,    219
01/11/23 ,   83.82 ,   83.61 ,   84.00 ,   83.05 ,   84.00 ,        675 ,     74
03/11/23 ,   83.88 ,   83.83 ,   83.89 ,   83.82 ,   83.82 ,        400 ,     69
06/11/23 ,   83.89 ,   83.85 ,   83.89 ,   83.61 ,   83.88 ,      12680 ,     53
07/11/23 ,   83.54 ,   83.42 ,   83.89 ,   83.04 ,   83.76 ,        789 ,     83
08/11/23 ,   83.89 ,   83.49 ,   83.89 ,   82.99 ,   83.54 ,        517 ,     97
09/11/23 ,   83.84 ,   83.63 ,   83.89 ,   83.09 ,   83.89 ,        439 ,     76
10/11/23 ,   83.64 ,   83.63 ,   83.89 ,   83.22 ,   83.84 ,        109 ,     28
13/11/23 ,   83.88 ,   83.72 ,   83.89 ,   83.53 ,   83.64 ,        410 ,     66
14/11/23 ,   84.01 ,   83.71 ,   84.07 ,   83.05 ,   83.87 ,       1044 ,     98
16/11/23 ,   84.13 ,   84.07 ,   84.13 ,   83.89 ,   84.07 ,        734 ,     89
17/11/23 ,   84.34 ,   84.19 ,   84.34 ,   83.89 ,   84.13 ,        334 ,     63
20/11/23 ,   84.37 ,   83.75 ,   84.37 ,   83.07 ,   84.37 ,       2240 ,   1202
21/11/23 ,   84.13 ,   83.69 ,   84.36 ,   83.38 ,   84.36 ,       3176 ,   1223
22/11/23 ,   83.86 ,   83.05 ,   84.37 ,   82.37 ,   84.13 ,       2397 ,   1046
23/11/23 ,   83.89 ,   83.31 ,   84.21 ,   82.80 ,   83.81 ,       3298 ,   1328
24/11/23 ,   84.13 ,   84.11 ,   84.32 ,   83.89 ,   83.99 ,        431 ,     68
27/11/23 ,   83.99 ,   84.29 ,   84.49 ,   83.94 ,   84.13 ,      12590 ,    104
28/11/23 ,   84.47 ,   84.39 ,   84.48 ,   83.99 ,   83.99 ,        128 ,     35
29/11/23 ,   84.53 ,   84.54 ,   84.59 ,   83.91 ,   84.47 ,        271 ,     52
30/11/23 ,   84.50 ,   84.52 ,   84.60 ,   84.11 ,   84.54 ,      14860 ,     97
01/12/23 ,   84.82 ,   84.06 ,   85.19 ,   84.05 ,   85.19 ,      12209 ,     68
04/12/23 ,   84.82 ,   84.79 ,   84.82 ,   84.26 ,   84.81 ,      11986 ,     81
05/12/23 ,   84.82 ,   84.68 ,   84.82 ,   84.61 ,   84.77 ,      71909 ,     57
06/12/23 ,   84.90 ,   84.79 ,   84.90 ,   83.87 ,   84.82 ,      25011 ,     84
07/12/23 ,   84.57 ,   84.48 ,   84.90 ,   83.01 ,   84.90 ,      14985 ,    336
08/12/23 ,   84.72 ,   84.58 ,   84.82 ,   84.57 ,   84.81 ,      12042 ,     47
11/12/23 ,   84.82 ,   84.59 ,   84.87 ,   84.22 ,   84.72 ,        689 ,     69
12/12/23 ,   85.00 ,   84.90 ,   85.05 ,   84.51 ,   84.82 ,      16455 ,    104
13/12/23 ,   85.36 ,   85.17 ,   85.36 ,   84.35 ,   85.00 ,        753 ,     58
14/12/23 ,   84.88 ,   84.94 ,   87.69 ,   84.45 ,   85.36 ,       1687 ,    373
15/12/23 ,   85.44 ,   85.52 ,   86.86 ,   84.83 ,   86.52 ,        749 ,     97
18/12/23 ,   86.79 ,   85.95 ,   86.93 ,   85.43 ,   85.44 ,       2707 ,     73
19/12/23 ,   87.99 ,   86.97 ,   87.99 ,   86.22 ,   86.79 ,      27742 ,     76
20/12/23 ,   88.35 ,   88.48 ,   88.88 ,   87.07 ,   87.99 ,      10522 ,     80
21/12/23 ,   88.10 ,   87.60 ,   88.35 ,   87.09 ,   88.35 ,        558 ,     90
22/12/23 ,   88.69 ,   88.09 ,   88.76 ,   87.32 ,   88.10 ,      58189 ,     61
26/12/23 ,   89.27 ,   88.60 ,   89.32 ,   87.92 ,   88.69 ,       8393 ,    180
27/12/23 ,   89.45 ,   89.29 ,   89.51 ,   89.27 ,   89.27 ,       1408 ,     59
28/12/23 ,   89.55 ,   89.31 ,   90.06 ,   89.27 ,   89.51 ,      14619 ,     72
02/01/24 ,   89.90 ,   89.91 ,   91.09 ,   89.11 ,   90.14 ,        722 ,    102
03/01/24 ,   91.03 ,   90.12 ,   94.68 ,   88.78 ,   88.78 ,        658 ,     99
04/01/24 ,   92.19 ,   93.29 ,   94.24 ,   91.88 ,   91.88 ,       4503 ,    227
05/01/24 ,   92.70 ,   93.05 ,   94.25 ,   92.19 ,   92.19 ,        770 ,    120
08/01/24 ,   94.07 ,   93.29 ,   94.11 ,   92.18 ,   92.70 ,       1965 ,    176
09/01/24 ,   94.06 ,   93.98 ,   94.08 ,   93.46 ,   94.07 ,        809 ,     93
10/01/24 ,   93.51 ,   93.95 ,   94.07 ,   93.23 ,   94.05 ,      22302 ,    111
11/01/24 ,   93.68 ,   93.73 ,   93.99 ,   93.51 ,   93.53 ,        324 ,     56
12/01/24 ,   93.00 ,   93.71 ,   94.08 ,   92.84 ,   93.99 ,        638 ,     75
15/01/24 ,   93.63 ,   93.42 ,   93.81 ,   92.84 ,   93.00 ,       2168 ,    111
16/01/24 ,   93.10 ,   93.61 ,   94.08 ,   93.00 ,   93.63 ,        655 ,    162
17/01/24 ,   93.43 ,   93.07 ,   94.26 ,   92.60 ,   94.07 ,       1175 ,    118
18/01/24 ,   92.67 ,   92.65 ,   93.80 ,   92.61 ,   93.80 ,        786 ,     66
19/01/24 ,   93.12 ,   92.93 ,   93.30 ,   92.60 ,   93.30 ,       1882 ,    286
22/01/24 ,   94.10 ,   93.60 ,   94.26 ,   93.30 ,   93.30 ,      10200 ,    487
23/01/24 ,   96.29 ,   96.31 ,   97.44 ,   94.25 ,   94.26 ,      35136 ,    172
24/01/24 ,   96.35 ,   96.18 ,   98.08 ,   94.26 ,   96.39 ,       1648 ,    297
25/01/24 ,   98.21 ,   97.99 ,   98.21 ,   96.62 ,   97.17 ,       1391 ,    209
26/01/24 ,   99.43 ,   99.39 ,   99.43 ,   98.20 ,   98.21 ,      26649 ,    213
29/01/24 ,   99.01 ,   98.80 ,   99.26 ,   97.44 ,   99.26 ,      21694 ,    272
30/01/24 ,   99.00 ,   98.96 ,   99.43 ,   98.60 ,   99.01 ,        701 ,    124
31/01/24 ,   98.98 ,   98.96 ,   99.00 ,   98.40 ,   99.00 ,       9491 ,    151
01/02/24 ,   98.89 ,   98.53 ,   98.98 ,   96.61 ,   98.98 ,       1066 ,    202
02/02/24 ,   98.87 ,   97.53 ,   98.89 ,   96.35 ,   98.89 ,       1427 ,    175
05/02/24 ,   97.67 ,   97.49 ,   98.97 ,   94.41 ,   98.97 ,        943 ,    178
06/02/24 ,   98.97 ,   98.42 ,   98.97 ,   97.67 ,   97.67 ,        482 ,     99
07/02/24 ,   98.65 ,   98.65 ,   98.97 ,   98.26 ,   98.97 ,        689 ,    115
08/02/24 ,   97.73 ,   97.64 ,   98.57 ,   96.45 ,   98.57 ,        572 ,    143
09/02/24 ,   98.44 ,   98.06 ,   98.96 ,   96.71 ,   97.59 ,        512 ,    100
14/02/24 ,   98.44 ,   98.44 ,   98.97 ,   98.26 ,   98.44 ,        304 ,    116
15/02/24 ,   97.82 ,   97.93 ,   98.97 ,   97.59 ,   98.44 ,        458 ,     96
16/02/24 ,   97.52 ,   97.77 ,   98.21 ,   97.41 ,   97.82 ,        519 ,    113
19/02/24 ,   97.41 ,   97.87 ,   98.94 ,   96.97 ,   98.20 ,       1346 ,    261
20/02/24 ,   97.56 ,   97.42 ,   98.17 ,   96.97 ,   98.17 ,        968 ,    158
21/02/24 ,   97.48 ,   97.36 ,   97.59 ,   96.96 ,   97.59 ,       1054 ,    151
22/02/24 ,   97.36 ,   97.20 ,   97.48 ,   95.94 ,   97.47 ,       1280 ,    113
23/02/24 ,   96.06 ,   97.02 ,   97.59 ,   96.06 ,   97.36 ,       2252 ,    609
26/02/24 ,   96.71 ,   96.97 ,   97.38 ,   96.06 ,   97.37 ,       2528 ,    257
27/02/24 ,   96.17 ,   95.70 ,   97.27 ,   95.04 ,   97.24 ,       2943 ,    149
28/02/24 ,   95.91 ,   96.56 ,   97.04 ,   94.97 ,   96.39 ,      35046 ,    226
29/02/24 ,   97.57 ,   96.16 ,   97.59 ,   94.97 ,   95.92 ,      96370 ,    179
01/03/24 ,   99.17 ,   98.74 ,   99.22 ,   97.35 ,   98.52 ,        880 ,    105
04/03/24 ,   97.39 ,   97.59 ,   99.72 ,   95.15 ,   99.17 ,       1057 ,    176
05/03/24 ,   95.03 ,   95.80 ,   97.39 ,   94.91 ,   97.39 ,       2030 ,    251
06/03/24 ,   95.16 ,   95.29 ,   96.46 ,   94.90 ,   95.07 ,       1148 ,    169
07/03/24 ,   95.17 ,   95.74 ,   96.46 ,   95.12 ,   95.74 ,        609 ,    141
08/03/24 ,   95.61 ,   95.51 ,   95.76 ,   94.97 ,   95.16 ,        733 ,    194
11/03/24 ,   93.73 ,   93.99 ,   95.49 ,   93.06 ,   95.49 ,      11332 ,    381
12/03/24 ,   93.31 ,   93.57 ,   94.87 ,   93.31 ,   93.73 ,      10557 ,    317
13/03/24 ,   93.31 ,   93.46 ,   94.03 ,   93.23 ,   93.34 ,      12552 ,    298
14/03/24 ,   93.18 ,   93.39 ,   93.76 ,   93.08 ,   93.76 ,       2893 ,    124
15/03/24 ,   93.57 ,   93.65 ,   94.06 ,   93.55 ,   93.57 ,       2004 ,    146
18/03/24 ,   93.42 ,   93.81 ,   94.76 ,   93.41 ,   93.57 ,       2494 ,    146
19/03/24 ,   93.57 ,   93.35 ,   95.36 ,   93.13 ,   93.42 ,      17072 ,    239
20/03/24 ,   93.57 ,   93.67 ,   94.79 ,   93.53 ,   93.76 ,       2268 ,    259
21/03/24 ,   93.73 ,   93.64 ,   94.36 ,   93.46 ,   93.57 ,       1443 ,    237
22/03/24 ,   94.11 ,   93.79 ,   94.14 ,   93.48 ,   93.73 ,        983 ,    159
25/03/24 ,   94.36 ,   93.81 ,   94.36 ,   93.49 ,   93.57 ,       1910 ,    185
26/03/24 ,   94.28 ,   94.31 ,   94.37 ,   93.81 ,   94.37 ,        350 ,     74
27/03/24 ,   94.14 ,   94.15 ,   94.24 ,   93.85 ,   94.24 ,        720 ,     64
28/03/24 ,   94.22 ,   94.14 ,   94.24 ,   93.94 ,   94.24 ,      43572 ,    153
01/04/24 ,   94.53 ,   94.50 ,   95.00 ,   94.23 ,   95.00 ,       1073 ,    180
02/04/24 ,   94.34 ,   94.41 ,   94.62 ,   94.33 ,   94.53 ,        560 ,    131
03/04/24 ,   94.53 ,   94.37 ,   94.72 ,   94.23 ,   94.34 ,       2046 ,    142
04/04/24 ,   95.15 ,   94.64 ,   95.34 ,   94.34 ,   94.51 ,       3425 ,    246
05/04/24 ,   95.16 ,   95.12 ,   95.16 ,   94.86 ,   95.12 ,       1719 ,    230
08/04/24 ,   96.71 ,   96.56 ,   96.74 ,   95.16 ,   95.16 ,       2450 ,    140
09/04/24 ,   97.17 ,   97.14 ,   97.67 ,   96.71 ,   96.71 ,        348 ,     78
10/04/24 ,   97.51 ,   97.53 ,   97.68 ,   95.96 ,   97.17 ,        654 ,    167
11/04/24 ,   96.72 ,   96.45 ,   97.50 ,   95.93 ,   97.50 ,        855 ,    133
12/04/24 ,   95.86 ,   96.41 ,   97.58 ,   95.86 ,   97.53 ,        841 ,     99
15/04/24 ,   97.58 ,   97.41 ,   97.58 ,   96.03 ,   96.07 ,       2197 ,    324
16/04/24 ,   97.03 ,   97.54 ,   97.58 ,   96.92 ,   97.58 ,       1758 ,    193
17/04/24 ,   97.58 ,   97.55 ,   97.58 ,   97.06 ,   97.58 ,        552 ,     97
18/04/24 ,   97.51 ,   97.57 ,   97.58 ,   96.95 ,   97.58 ,      63181 ,    110
19/04/24 ,   97.58 ,   97.48 ,   97.58 ,   96.96 ,   97.51 ,        987 ,    167
22/04/24 ,   98.32 ,   97.92 ,   98.42 ,   97.20 ,   97.58 ,        795 ,    139
23/04/24 ,   98.77 ,   98.87 ,   99.31 ,   97.58 ,   98.32 ,        591 ,    121
24/04/24 ,   99.22 ,   98.93 ,   99.22 ,   98.73 ,   98.95 ,       2591 ,     96
25/04/24 ,   98.25 ,   98.15 ,   99.32 ,   97.58 ,   99.21 ,     141811 ,    139
26/04/24 ,   98.64 ,   98.52 ,   99.32 ,   97.67 ,   99.17 ,       4157 ,    163
29/04/24 ,   99.22 ,   98.37 ,   99.22 ,   97.80 ,   97.80 ,     139808 ,    169
30/04/24 ,   99.11 ,   99.01 ,  100.41 ,   97.17 ,   98.79 ,       1219 ,    232
02/05/24 ,   99.52 ,   99.97 ,  100.79 ,   98.63 ,  100.30 ,       5925 ,    183
03/05/24 ,   99.87 ,  100.31 ,  100.76 ,   99.52 ,   99.52 ,        755 ,    123
06/05/24 ,  100.39 ,  100.36 ,  100.75 ,   99.87 ,   99.87 ,       3482 ,    420
07/05/24 ,  100.33 ,  100.34 ,  100.39 ,  100.09 ,  100.39 ,       2004 ,    357
08/05/24 ,   99.98 ,  100.23 ,  100.39 ,   99.57 ,  100.39 ,       2413 ,    278
09/05/24 ,   99.54 ,   99.37 ,  100.39 ,   97.11 ,  100.18 ,       1436 ,    297
10/05/24 ,   99.96 ,   99.70 ,  100.39 ,   97.61 ,   97.61 ,        865 ,    169
13/05/24 ,   99.85 ,  100.03 ,  100.39 ,   99.85 ,  100.17 ,       1380 ,    225
14/05/24 ,   99.85 ,  100.01 ,  100.39 ,   99.55 ,  100.06 ,        874 ,    163
15/05/24 ,   99.85 ,   99.90 ,  100.39 ,   98.91 ,   99.80 ,        849 ,    219
16/05/24 ,   99.80 ,   99.76 ,  100.37 ,   99.55 ,  100.04 ,        988 ,    152
17/05/24 ,   99.79 ,   99.68 ,   99.98 ,   99.24 ,   99.98 ,       1017 ,    203
20/05/24 ,   99.55 ,   99.67 ,   99.98 ,   99.53 ,   99.98 ,       1132 ,    203
21/05/24 ,   99.55 ,   99.52 ,   99.87 ,   99.05 ,   99.55 ,        770 ,    181
22/05/24 ,   99.39 ,   99.71 ,   99.98 ,   99.39 ,   99.76 ,       2380 ,    161
23/05/24 ,   97.07 ,   97.51 ,   99.82 ,   95.90 ,   99.41 ,       2691 ,   1826
24/05/24 ,   98.53 ,   98.50 ,   99.75 ,   97.07 ,   97.07 ,       2505 ,    851
27/05/24 ,   99.17 ,   98.48 ,   99.50 ,   98.14 ,   98.60 ,       1722 ,    206
28/05/24 ,   99.16 ,   98.60 ,   99.55 ,   98.36 ,   99.38 ,       2495 ,    204
29/05/24 ,   98.97 ,   98.57 ,   99.36 ,   98.10 ,   99.36 ,       1939 ,    188
31/05/24 ,   99.04 ,   98.53 ,   99.07 ,   98.21 ,   99.07 ,       2278 ,    360
03/06/24 ,   99.26 ,   99.36 ,   99.94 ,   98.90 ,   99.94 ,      21464 ,    188
04/06/24 ,   99.06 ,   99.08 ,   99.46 ,   98.67 ,   99.46 ,       1035 ,    129
05/06/24 ,   99.49 ,   99.08 ,   99.52 ,   98.67 ,   99.27 ,       1058 ,    131
06/06/24 ,   99.51 ,   99.26 ,   99.52 ,   98.50 ,   99.33 ,       9031 ,    239
07/06/24 ,   99.32 ,   99.18 ,   99.48 ,   98.93 ,   99.12 ,        686 ,    188
10/06/24 ,   99.16 ,   98.71 ,   99.16 ,   97.49 ,   99.12 ,       2677 ,    255
11/06/24 ,   99.32 ,   99.07 ,   99.32 ,   98.91 ,   99.32 ,       1866 ,    168
12/06/24 ,   99.21 ,   98.93 ,   99.32 ,   98.50 ,   99.32 ,        912 ,    174
13/06/24 ,   99.02 ,   98.94 ,   99.21 ,   98.79 ,   99.21 ,       8355 ,     83
14/06/24 ,   99.94 ,   99.14 ,   99.94 ,   98.90 ,   99.02 ,        832 ,    121
17/06/24 ,   99.51 ,   99.29 ,   99.85 ,   98.90 ,   99.85 ,       1692 ,    207
18/06/24 ,   99.07 ,   98.90 ,   99.51 ,   98.67 ,   99.50 ,       4957 ,    167
19/06/24 ,   99.07 ,   99.02 ,   99.12 ,   98.50 ,   98.90 ,      60303 ,    180
20/06/24 ,   99.12 ,   99.05 ,   99.21 ,   98.67 ,   99.21 ,      62328 ,   1118
21/06/24 ,   99.07 ,   98.89 ,   99.12 ,   98.52 ,   99.11 ,        765 ,     98
24/06/24 ,   99.09 ,   98.63 ,   99.09 ,   98.07 ,   99.08 ,       1246 ,    175
25/06/24 ,   99.10 ,   98.42 ,   99.10 ,   97.48 ,   99.02 ,       2592 ,    212
26/06/24 ,   99.20 ,   99.13 ,  101.57 ,   98.08 ,   98.60 ,      19390 ,    369
27/06/24 ,   99.06 ,   99.51 ,  100.75 ,   98.68 ,   99.20 ,       4459 ,    139
28/06/24 ,  100.73 ,   99.16 ,  100.75 ,   98.95 ,   99.03 ,       3180 ,    666
01/07/24 ,  100.06 ,  100.03 ,  100.82 ,   99.18 ,  100.82 ,       1832 ,    441
02/07/24 ,   99.99 ,   99.37 ,   99.99 ,   99.17 ,   99.17 ,       1694 ,    202
03/07/24 ,   99.99 ,   99.27 ,   99.99 ,   98.73 ,   99.51 ,       1425 ,    173
04/07/24 ,  100.18 ,   99.49 ,  100.21 ,   99.17 ,   99.99 ,       1059 ,    129
05/07/24 ,  100.21 ,   99.88 ,  100.21 ,   99.56 ,  100.00 ,        962 ,    116
08/07/24 ,  100.00 ,   99.49 ,  100.21 ,   99.17 ,  100.21 ,       1334 ,    206
09/07/24 ,  100.20 ,   99.78 ,  100.20 ,   99.43 ,   99.99 ,        675 ,    105
10/07/24 ,   99.98 ,   99.56 ,  100.40 ,   99.00 ,  100.40 ,       1429 ,    148
11/07/24 ,   99.99 ,   99.75 ,  100.00 ,   99.41 ,   99.99 ,        771 ,     75
12/07/24 ,   99.99 ,   99.60 ,  100.00 ,   99.34 ,  100.00 ,       1501 ,    167
15/07/24 ,   99.98 ,   99.35 ,  100.00 ,   99.17 ,  100.00 ,       1555 ,    217
16/07/24 ,   99.92 ,   99.60 ,  100.00 ,   99.33 ,   99.52 ,       2708 ,    164
17/07/24 ,  100.00 ,   99.54 ,  100.00 ,   99.17 ,   99.92 ,       1617 ,    176
18/07/24 ,   99.61 ,   99.58 ,  100.00 ,   99.17 ,  100.00 ,       9263 ,    169
19/07/24 ,   99.65 ,   99.12 ,   99.98 ,   98.35 ,   99.83 ,       1999 ,    135
22/07/24 ,   99.00 ,   98.68 ,   99.96 ,   98.25 ,   99.18 ,       3250 ,    289
23/07/24 ,   98.64 ,   98.49 ,   99.00 ,   98.23 ,   98.99 ,       1100 ,    171
24/07/24 ,   98.93 ,   98.14 ,   99.00 ,   97.70 ,   98.85 ,       2779 ,    278
25/07/24 ,   98.82 ,   98.39 ,   98.93 ,   98.24 ,   98.93 ,       3245 ,    152
26/07/24 ,   98.60 ,   98.50 ,   98.73 ,   98.34 ,   98.71 ,        530 ,    108
29/07/24 ,   97.40 ,   97.28 ,   99.17 ,   96.46 ,   99.17 ,       3988 ,    316
30/07/24 ,   96.47 ,   96.81 ,   97.51 ,   95.64 ,   97.51 ,      10335 ,    391
31/07/24 ,   96.50 ,   96.31 ,   96.67 ,   95.98 ,   96.47 ,       1539 ,    193
01/08/24 ,   96.78 ,   96.65 ,   98.20 ,   96.54 ,   98.20 ,      42626 ,    156
02/08/24 ,   97.23 ,   96.74 ,   97.23 ,   96.55 ,   96.65 ,       1117 ,    142
05/08/24 ,   97.46 ,   96.63 ,   97.70 ,   96.46 ,   97.30 ,       1387 ,    161
06/08/24 ,   97.12 ,   97.04 ,   97.47 ,   96.65 ,   97.47 ,       1391 ,    197
07/08/24 ,   97.43 ,   97.15 ,   97.45 ,   96.81 ,   97.21 ,        642 ,    124
08/08/24 ,   97.45 ,   97.04 ,   97.45 ,   96.81 ,   97.45 ,       4772 ,    117
09/08/24 ,   97.43 ,   97.13 ,   97.45 ,   96.81 ,   97.45 ,        738 ,    106
12/08/24 ,   96.65 ,   96.98 ,   97.43 ,   96.65 ,   97.43 ,       1328 ,    162
13/08/24 ,   96.71 ,   96.66 ,   97.13 ,   96.46 ,   97.06 ,       1911 ,    130
14/08/24 ,   96.18 ,   96.51 ,   96.85 ,   96.18 ,   96.71 ,       3888 ,    172
15/08/24 ,   96.67 ,   96.05 ,   96.81 ,   95.76 ,   96.65 ,       2832 ,    231
16/08/24 ,   95.97 ,   95.94 ,   96.64 ,   95.36 ,   96.64 ,      11459 ,    235
19/08/24 ,   96.18 ,   96.18 ,   96.61 ,   96.09 ,   96.61 ,       1085 ,    174
20/08/24 ,   94.92 ,   95.36 ,   96.18 ,   94.85 ,   96.18 ,       6965 ,    355
21/08/24 ,   95.80 ,   95.63 ,   95.88 ,   94.92 ,   95.88 ,      32718 ,    188
22/08/24 ,   96.43 ,   96.31 ,   96.50 ,   95.74 ,   95.80 ,       1069 ,    126
23/08/24 ,   95.62 ,   95.84 ,   96.42 ,   95.62 ,   96.42 ,       1486 ,    251
26/08/24 ,   95.23 ,   94.78 ,   95.62 ,   93.87 ,   95.62 ,       3188 ,    412
27/08/24 ,   94.49 ,   94.46 ,   95.09 ,   94.36 ,   95.09 ,        867 ,    171
28/08/24 ,   96.09 ,   95.02 ,   96.09 ,   94.54 ,   94.54 ,       1502 ,    136
29/08/24 ,   97.03 ,   96.03 ,   97.03 ,   95.74 ,   96.18 ,       1123 ,    136
30/08/24 ,  103.31 ,   98.51 ,  103.33 ,   96.82 ,   97.03 ,       1287 ,    254
02/09/24 ,   98.71 ,   98.22 ,  102.03 ,   97.66 ,  102.03 ,       1294 ,    204
03/09/24 ,   96.55 ,   97.22 ,   99.04 ,   96.12 ,   99.04 ,       3243 ,    347
04/09/24 ,   96.55 ,   96.49 ,   98.22 ,   95.49 ,   96.56 ,       4049 ,    260
05/09/24 ,   97.38 ,   96.31 ,   97.38 ,   95.43 ,   95.43 ,       2960 ,    185
06/09/24 ,   96.09 ,   95.86 ,   97.38 ,   95.44 ,   97.38 ,       2851 ,    336
09/09/24 ,   95.88 ,   95.95 ,   97.01 ,   95.44 ,   97.01 ,       2703 ,    265
10/09/24 ,   96.28 ,   95.46 ,   96.28 ,   94.16 ,   95.44 ,       2689 ,    265
11/09/24 ,   96.05 ,   95.53 ,   96.53 ,   94.04 ,   96.53 ,       1760 ,    212
12/09/24 ,   96.05 ,   95.62 ,   96.05 ,   94.83 ,   94.83 ,      26745 ,    176
13/09/24 ,   95.71 ,   96.15 ,   96.46 ,   94.83 ,   96.05 ,      21997 ,    223
16/09/24 ,   96.09 ,   95.56 ,   96.09 ,   94.84 ,   94.84 ,        896 ,    225
17/09/24 ,   96.17 ,   96.23 ,   96.54 ,   95.76 ,   96.09 ,        338 ,     72
18/09/24 ,   96.37 ,   96.33 ,   96.55 ,   95.97 ,   96.37 ,        543 ,     89
19/09/24 ,   96.55 ,   96.47 ,   96.55 ,   96.28 ,   96.28 ,        510 ,    159
20/09/24 ,   96.55 ,   96.45 ,   96.55 ,   95.88 ,   96.55 ,        637 ,    114
23/09/24 ,   96.54 ,   95.86 ,   96.54 ,   94.84 ,   96.54 ,       2352 ,    527
24/09/24 ,   96.55 ,   96.31 ,   96.55 ,   95.97 ,   96.54 ,        540 ,    119
25/09/24 ,   96.55 ,   95.72 ,   96.55 ,   95.30 ,   96.09 ,        853 ,    295
26/09/24 ,   97.39 ,   96.65 ,   97.39 ,   95.94 ,   96.55 ,       2134 ,    356
27/09/24 ,   95.53 ,   95.33 ,   97.61 ,   93.97 ,   97.61 ,      11987 ,    593
30/09/24 ,   95.53 ,   95.35 ,   95.71 ,   94.44 ,   95.53 ,       1386 ,    167
01/10/24 ,   95.67 ,   95.64 ,   97.26 ,   95.30 ,   97.26 ,        746 ,    137
02/10/24 ,   94.80 ,   94.95 ,   95.67 ,   94.55 ,   95.67 ,        999 ,    154
03/10/24 ,   94.94 ,   94.85 ,   96.50 ,   94.63 ,   96.50 ,      21723 ,    104
04/10/24 ,   94.95 ,   94.86 ,   95.20 ,   94.37 ,   95.20 ,        692 ,     97
07/10/24 ,   94.27 ,   94.43 ,   95.20 ,   93.68 ,   94.95 ,       1645 ,    234
08/10/24 ,   94.80 ,   94.26 ,   94.80 ,   93.70 ,   94.27 ,        501 ,    104
09/10/24 ,   93.89 ,   93.98 ,   94.80 ,   93.69 ,   94.80 ,        516 ,    122
10/10/24 ,   93.92 ,   93.74 ,   93.92 ,   93.68 ,   93.89 ,        614 ,     93
11/10/24 ,   92.90 ,   93.13 ,   93.92 ,   91.80 ,   93.92 ,       1720 ,    168
14/10/24 ,   93.06 ,   93.12 ,   93.64 ,   92.90 ,   92.90 ,        886 ,    132
15/10/24 ,   93.36 ,   93.21 ,   93.50 ,   93.06 ,   93.07 ,        606 ,    107
16/10/24 ,   92.93 ,   93.15 ,   93.64 ,   92.81 ,   93.36 ,        558 ,     98
17/10/24 ,   91.78 ,   92.29 ,   92.93 ,   91.60 ,   92.93 ,        709 ,    102
18/10/24 ,   90.50 ,   90.81 ,   91.37 ,   90.30 ,   91.37 ,       1356 ,    175
21/10/24 ,   90.47 ,   90.46 ,   91.86 ,   90.18 ,   90.50 ,        853 ,    141
22/10/24 ,   89.66 ,   90.19 ,   90.47 ,   89.27 ,   90.47 ,       6341 ,    162
23/10/24 ,   89.47 ,   89.80 ,   90.81 ,   89.43 ,   90.55 ,        639 ,     98
24/10/24 ,   88.94 ,   88.90 ,   89.47 ,   88.81 ,   89.47 ,       1680 ,    106
25/10/24 ,   89.17 ,   89.02 ,   89.42 ,   88.58 ,   88.94 ,        757 ,    105
28/10/24 ,   88.57 ,   88.48 ,   89.47 ,   88.33 ,   89.47 ,       1139 ,    151
29/10/24 ,   88.37 ,   88.30 ,   88.81 ,   87.97 ,   88.57 ,       2263 ,    152
30/10/24 ,   88.50 ,   88.33 ,   88.81 ,   88.17 ,   88.81 ,       6748 ,    156
31/10/24 ,   88.55 ,   88.34 ,   88.81 ,   87.92 ,   88.81 ,       2592 ,    246
01/11/24 ,   89.13 ,   88.61 ,   89.13 ,   88.33 ,   88.55 ,       1050 ,    157
04/11/24 ,   88.86 ,   88.85 ,   88.97 ,   88.77 ,   88.96 ,       3117 ,   1088
05/11/24 ,   88.78 ,   88.61 ,   88.86 ,   87.47 ,   88.86 ,        646 ,    110
06/11/24 ,   88.71 ,   88.71 ,   88.99 ,   88.53 ,   88.99 ,        590 ,    108
07/11/24 ,   88.53 ,   88.53 ,   88.71 ,   88.42 ,   88.71 ,       1085 ,    138
08/11/24 ,   88.41 ,   88.46 ,   88.58 ,   88.33 ,   88.58 ,        780 ,    142
11/11/24 ,   88.41 ,   88.36 ,   88.42 ,   88.12 ,   88.41 ,      15711 ,    114
12/11/24 ,   88.06 ,   88.39 ,   89.60 ,   87.94 ,   88.42 ,        623 ,    104
13/11/24 ,   87.92 ,   87.82 ,   87.92 ,   87.47 ,   87.92 ,       2027 ,    156
14/11/24 ,   88.06 ,   87.82 ,   88.06 ,   87.47 ,   87.91 ,       1249 ,    449
18/11/24 ,   87.77 ,   87.91 ,   88.06 ,   87.56 ,   88.06 ,        595 ,    125
19/11/24 ,   87.77 ,   87.57 ,   87.77 ,   87.06 ,   87.06 ,        454 ,     82
21/11/24 ,   87.77 ,   87.74 ,   87.78 ,   87.07 ,   87.77 ,       1145 ,    102
22/11/24 ,   90.07 ,   88.91 ,   90.07 ,   87.47 ,   87.77 ,       1111 ,     91
25/11/24 ,   90.93 ,   90.29 ,   90.93 ,   89.76 ,   90.47 ,       2146 ,    153
26/11/24 ,   92.47 ,   91.10 ,   92.47 ,   90.28 ,   90.93 ,        675 ,     75
27/11/24 ,   91.57 ,   91.54 ,   92.47 ,   90.49 ,   92.47 ,        757 ,     85
28/11/24 ,   90.87 ,   91.08 ,   91.77 ,   90.70 ,   91.57 ,        539 ,     77
29/11/24 ,   90.94 ,   91.12 ,   91.35 ,   90.63 ,   90.87 ,        499 ,    111
02/12/24 ,   91.43 ,   91.50 ,   93.03 ,   90.87 ,   92.67 ,        854 ,    124
03/12/24 ,   91.22 ,   91.03 ,   91.43 ,   89.55 ,   91.43 ,      53743 ,    123
04/12/24 ,   90.44 ,   90.47 ,   91.29 ,   90.21 ,   91.22 ,      65535 ,     92
05/12/24 ,   87.83 ,   88.88 ,   90.44 ,   87.38 ,   88.62 ,       1364 ,    120
06/12/24 ,   89.54 ,   87.69 ,   89.54 ,   86.97 ,   86.97 ,        667 ,    137
09/12/24 ,   89.17 ,   89.38 ,   90.01 ,   87.76 ,   87.76 ,        497 ,    124
10/12/24 ,   88.15 ,   88.19 ,   89.17 ,   86.97 ,   89.17 ,       1254 ,    132
11/12/24 ,   88.83 ,   87.91 ,   88.83 ,   87.38 ,   88.83 ,        407 ,     67
12/12/24 ,   87.54 ,   87.35 ,   88.83 ,   86.08 ,   88.83 ,       2566 ,    161
13/12/24 ,   86.69 ,   86.16 ,   87.37 ,   85.21 ,   86.74 ,       2255 ,   1527
16/12/24 ,   86.82 ,   87.02 ,   87.36 ,   86.79 ,   87.36 ,        436 ,     79
17/12/24 ,   85.64 ,   85.85 ,   87.38 ,   83.47 ,   87.38 ,       2376 ,    147
18/12/24 ,   84.89 ,   85.89 ,   87.03 ,   83.93 ,   87.03 ,      90809 ,    154
19/12/24 ,   84.33 ,   85.12 ,   85.34 ,   83.47 ,   84.89 ,      96198 ,    126
20/12/24 ,   84.34 ,   83.93 ,   85.29 ,   79.14 ,   85.17 ,       1949 ,    193
23/12/24 ,   85.26 ,   85.97 ,   86.48 ,   82.16 ,   86.48 ,      26939 ,    245
26/12/24 ,   85.55 ,   84.65 ,   86.50 ,   84.34 ,   85.26 ,      11255 ,    187
27/12/24 ,   88.60 ,   85.29 ,   88.60 ,   84.33 ,   86.42 ,       3358 ,    238
30/12/24 ,   89.06 ,   88.32 ,   89.06 ,   87.83 ,   88.67 ,        970 ,    130
02/01/25 ,   88.63 ,   88.15 ,   89.06 ,   80.75 ,   89.06 ,       2780 ,    166
03/01/25 ,   87.43 ,   87.21 ,   88.63 ,   82.96 ,   88.63 ,       2428 ,    149
06/01/25 ,   87.61 ,   87.35 ,   88.21 ,   86.05 ,   87.43 ,       1117 ,    240
07/01/25 ,   86.45 ,   86.04 ,   88.05 ,   84.42 ,   88.05 ,       2183 ,    173
08/01/25 ,   85.56 ,   85.56 ,   88.15 ,   84.43 ,   86.54 ,       1402 ,    131
09/01/25 ,   84.64 ,   84.60 ,   85.57 ,   82.28 ,   85.56 ,      34403 ,    217
10/01/25 ,   81.03 ,   81.54 ,   84.72 ,   80.76 ,   84.72 ,       4737 ,    406
13/01/25 ,   81.37 ,   81.05 ,   81.39 ,   80.98 ,   81.03 ,       1346 ,    122
14/01/25 ,   81.57 ,   81.57 ,   81.64 ,   81.08 ,   81.63 ,      28955 ,     97
15/01/25 ,   81.64 ,   81.72 ,   82.78 ,   81.11 ,   81.57 ,       1159 ,    145
16/01/25 ,   82.70 ,   82.03 ,   82.96 ,   81.80 ,   82.94 ,        855 ,     83
17/01/25 ,   81.72 ,   81.80 ,   82.69 ,   81.63 ,   82.69 ,        853 ,     89
20/01/25 ,   79.34 ,   80.17 ,   81.85 ,   79.15 ,   81.85 ,       4692 ,    397
21/01/25 ,   79.41 ,   79.19 ,   79.65 ,   78.99 ,   79.34 ,       2086 ,    180
22/01/25 ,   79.37 ,   79.28 ,   79.43 ,   79.20 ,   79.41 ,       1245 ,     91
23/01/25 ,   80.73 ,   79.44 ,   80.73 ,   79.34 ,   79.88 ,      18606 ,    108
24/01/25 ,   81.37 ,   81.19 ,   81.64 ,   80.53 ,   81.32 ,        951 ,     81
27/01/25 ,   82.70 ,   81.38 ,   82.70 ,   80.89 ,   81.64 ,        535 ,     93
28/01/25 ,   81.44 ,   79.77 ,   82.70 ,   79.02 ,   82.70 ,       2312 ,   1742
29/01/25 ,   82.59 ,   81.58 ,   82.59 ,   81.18 ,   81.44 ,        296 ,     73
30/01/25 ,   82.69 ,   82.55 ,   82.70 ,   81.97 ,   82.69 ,        439 ,    103
31/01/25 ,   82.69 ,   82.66 ,   82.74 ,   82.47 ,   82.71 ,        709 ,     80
03/02/25 ,   80.81 ,   81.20 ,   82.69 ,   79.81 ,   82.69 ,       3298 ,    201
04/02/25 ,   78.92 ,   78.53 ,   81.58 ,   75.35 ,   80.92 ,      19067 ,    479
05/02/25 ,   80.07 ,   79.77 ,   80.12 ,   78.93 ,   78.93 ,       1199 ,    182
06/02/25 ,   79.80 ,   79.16 ,   80.68 ,   78.04 ,   80.07 ,       4320 ,    392
07/02/25 ,   80.22 ,   79.72 ,   80.22 ,   79.14 ,   79.80 ,       1107 ,    259
10/02/25 ,   78.93 ,   79.11 ,   80.23 ,   78.25 ,   80.23 ,       2548 ,    649
11/02/25 ,   79.33 ,   79.28 ,   79.80 ,   78.93 ,   78.93 ,       1339 ,    137
12/02/25 ,   79.32 ,   79.34 ,   79.81 ,   78.93 ,   79.81 ,       1774 ,    214
13/02/25 ,   79.16 ,   79.33 ,   79.81 ,   78.94 ,   79.81 ,       1087 ,    167
14/02/25 ,   79.55 ,   79.30 ,   79.55 ,   78.94 ,   79.35 ,       5177 ,    265
17/02/25 ,   79.30 ,   79.52 ,   82.28 ,   78.93 ,   79.81 ,       5566 ,    352
18/02/25 ,   79.12 ,   79.17 ,   79.81 ,   78.90 ,   79.57 ,       2646 ,    368
19/02/25 ,   79.43 ,   79.11 ,   79.43 ,   79.03 ,   79.12 ,       1840 ,     96
20/02/25 ,   79.45 ,   79.57 ,   80.03 ,   79.16 ,   79.81 ,       2050 ,    204
21/02/25 ,   79.57 ,   79.50 ,   80.03 ,   78.93 ,   79.95 ,       1963 ,    219
24/02/25 ,   79.90 ,   79.89 ,   80.10 ,   79.37 ,   79.81 ,      14992 ,    160
25/02/25 ,   79.30 ,   79.19 ,   79.95 ,   78.25 ,   79.95 ,       2672 ,    279
26/02/25 ,   80.05 ,   79.72 ,   80.08 ,   79.30 ,   79.30 ,        779 ,    112
27/02/25 ,   79.87 ,   79.77 ,   80.23 ,   79.47 ,   80.23 ,       1391 ,    154
28/02/25 ,   80.15 ,   80.07 ,   80.23 ,   79.69 ,   79.87 ,       1487 ,    171
05/03/25 ,   80.64 ,   80.34 ,   80.65 ,   79.99 ,   80.15 ,        708 ,    129
06/03/25 ,   81.36 ,   80.93 ,   81.50 ,   80.24 ,   80.64 ,        850 ,    126
07/03/25 ,   81.99 ,   81.69 ,   82.00 ,   81.35 ,   81.53 ,        781 ,    118
10/03/25 ,   82.59 ,   82.03 ,   82.59 ,   81.56 ,   82.43 ,     143872 ,    193
11/03/25 ,   85.12 ,   82.47 ,   86.03 ,   82.21 ,   82.67 ,      88556 ,    657
12/03/25 ,   86.19 ,   86.03 ,   86.20 ,   85.36 ,   85.99 ,      63333 ,     80
13/03/25 ,   82.90 ,   83.86 ,   86.32 ,   82.06 ,   85.12 ,      98841 ,   1072
14/03/25 ,   84.20 ,   83.39 ,   84.21 ,   82.92 ,   82.93 ,       1089 ,    125
17/03/25 ,   84.54 ,   84.11 ,   84.61 ,   84.03 ,   84.22 ,      25613 ,    177
18/03/25 ,   84.56 ,   84.50 ,   84.59 ,   84.25 ,   84.59 ,        723 ,    165
19/03/25 ,   84.93 ,   84.68 ,   84.93 ,   84.27 ,   84.56 ,       1105 ,    134
20/03/25 ,   85.39 ,   85.30 ,   86.15 ,   84.88 ,   84.93 ,        988 ,    165
21/03/25 ,   85.36 ,   85.17 ,   85.48 ,   84.93 ,   85.39 ,       1059 ,    155
24/03/25 ,   84.45 ,   84.36 ,   85.57 ,   83.67 ,   85.57 ,       2922 ,   1424
25/03/25 ,   85.11 ,   84.32 ,   85.16 ,   84.12 ,   85.16 ,      11678 ,   1231
26/03/25 ,   84.45 ,   84.10 ,   85.16 ,   83.80 ,   85.11 ,       4857 ,   1380
27/03/25 ,   84.97 ,   84.42 ,   85.29 ,   84.03 ,   85.29 ,       1802 ,   1101
28/03/25 ,   85.12 ,   84.47 ,   85.16 ,   84.10 ,   85.16 ,       1938 ,    898
31/03/25 ,   85.12 ,   84.98 ,   85.12 ,   84.58 ,   85.12 ,       1100 ,    180
01/04/25 ,   85.90 ,   85.94 ,   86.11 ,   85.61 ,   86.08 ,       1136 ,    137
02/04/25 ,   86.11 ,   86.13 ,   86.21 ,   85.91 ,   85.98 ,       1655 ,    109
03/04/25 ,   86.77 ,   86.56 ,   86.77 ,   86.17 ,   86.17 ,       1167 ,    112
04/04/25 ,   86.44 ,   86.69 ,   87.18 ,   86.32 ,   87.18 ,        645 ,    117
07/04/25 ,   85.26 ,   85.39 ,   86.43 ,   84.87 ,   85.52 ,       1843 ,    178
08/04/25 ,   85.46 ,   85.55 ,   85.81 ,   85.29 ,   85.52 ,        560 ,    110
09/04/25 ,   85.91 ,   85.37 ,   85.91 ,   85.12 ,   85.52 ,        493 ,     85
10/04/25 ,   85.38 ,   84.88 ,   86.00 ,   84.57 ,   84.57 ,       1317 ,    128
11/04/25 ,   85.48 ,   85.44 ,   85.81 ,   85.18 ,   85.42 ,        461 ,     86
14/04/25 ,   86.08 ,   85.53 ,   86.10 ,   84.87 ,   85.09 ,       2175 ,    192
15/04/25 ,   86.23 ,   85.48 ,   86.42 ,   84.76 ,   86.42 ,       2577 ,    184
16/04/25 ,   86.29 ,   86.18 ,   86.87 ,   85.36 ,   85.69 ,       2574 ,    180
17/04/25 ,   87.60 ,   87.04 ,   87.60 ,   86.06 ,   86.06 ,       2117 ,    143
22/04/25 ,   89.10 ,   88.61 ,   89.15 ,   87.62 ,   88.06 ,       2396 ,    719
23/04/25 ,   89.25 ,   89.39 ,   90.04 ,   89.16 ,   89.53 ,      24279 ,    153
24/04/25 ,   90.36 ,   89.94 ,   90.36 ,   89.25 ,   89.25 ,        749 ,    376
25/04/25 ,   91.47 ,   90.92 ,   91.48 ,   90.36 ,   90.36 ,        711 ,     99
28/04/25 ,   91.41 ,   91.36 ,   91.90 ,   90.77 ,   91.47 ,       1564 ,    246
29/04/25 ,   91.40 ,   91.08 ,   91.81 ,   90.55 ,   91.42 ,        957 ,    229
30/04/25 ,   91.40 ,   88.31 ,   91.40 ,   86.03 ,   91.40 ,      28862 ,   1360
02/05/25 ,   93.91 ,   92.98 ,   94.34 ,   91.82 ,   92.28 ,       2323 ,    292
05/05/25 ,   93.91 ,   93.42 ,   94.63 ,   91.61 ,   94.39 ,       3999 ,    347
06/05/25 ,   93.15 ,   92.79 ,   95.05 ,   91.38 ,   93.45 ,       4870 ,    324
07/05/25 ,   94.28 ,   91.52 ,   94.28 ,   90.46 ,   94.08 ,       4538 ,    295
08/05/25 ,   93.74 ,   91.95 ,   93.74 ,   90.56 ,   92.39 ,       3368 ,    241
09/05/25 ,   93.81 ,   93.56 ,   94.43 ,   93.05 ,   94.20 ,       1134 ,    156
12/05/25 ,   93.36 ,   93.81 ,   94.28 ,   93.35 ,   94.09 ,        841 ,    191
13/05/25 ,   93.95 ,   93.85 ,   94.04 ,   93.36 ,   93.36 ,        986 ,    113
14/05/25 ,   94.08 ,   94.37 ,   94.66 ,   93.82 ,   93.95 ,      54234 ,    109
15/05/25 ,   94.57 ,   94.14 ,   94.57 ,   93.66 ,   94.57 ,       1199 ,    151
16/05/25 ,   94.69 ,   94.64 ,   94.97 ,   94.19 ,   94.94 ,        550 ,    122
19/05/25 ,   94.27 ,   94.23 ,   94.79 ,   93.76 ,   94.79 ,       1757 ,    143
20/05/25 ,   94.37 ,   94.23 ,   94.73 ,   93.79 ,   94.73 ,        542 ,    141
21/05/25 ,   93.65 ,   93.97 ,   94.84 ,   93.45 ,   94.84 ,        907 ,    132
22/05/25 ,   93.74 ,   93.64 ,   93.94 ,   93.36 ,   93.65 ,        927 ,    120
23/05/25 ,   93.35 ,   93.78 ,   94.43 ,   93.30 ,   94.20 ,        916 ,    120
26/05/25 ,   93.57 ,   93.59 ,   94.03 ,   93.33 ,   93.81 ,       1532 ,    604
27/05/25 ,   94.01 ,   93.35 ,   94.01 ,   93.08 ,   93.65 ,       1215 ,    163
28/05/25 ,   93.29 ,   93.64 ,   94.02 ,   93.09 ,   93.09 ,        298 ,    102
29/05/25 ,   94.61 ,   94.34 ,   94.87 ,   93.60 ,   93.75 ,       1279 ,    823
30/05/25 ,   94.74 ,   94.56 ,   94.82 ,   94.14 ,   94.14 ,       1082 ,    153
02/06/25 ,   94.48 ,   94.38 ,   95.21 ,   94.04 ,   95.21 ,       1170 ,    139
03/06/25 ,   94.92 ,   93.61 ,   94.93 ,   92.84 ,   94.93 ,       3074 ,    171
04/06/25 ,   95.40 ,   94.68 ,   95.41 ,   94.46 ,   94.52 ,       8123 ,     89
05/06/25 ,   94.92 ,   95.12 ,   95.79 ,   94.71 ,   95.79 ,        783 ,     88
06/06/25 ,   95.01 ,   94.95 ,   95.40 ,   94.70 ,   95.40 ,        761 ,    134
09/06/25 ,   93.63 ,   94.46 ,   95.49 ,   93.63 ,   94.76 ,       1329 ,    159
10/06/25 ,   94.03 ,   93.49 ,   94.03 ,   92.88 ,   94.02 ,       1326 ,    701
11/06/25 ,   93.64 ,   93.54 ,   94.02 ,   93.34 ,   94.02 ,        572 ,     87
12/06/25 ,   94.33 ,   93.84 ,   94.34 ,   93.18 ,   93.64 ,       1594 ,    352
13/06/25 ,   94.99 ,   94.23 ,   94.99 ,   93.40 ,   94.44 ,        857 ,     99
16/06/25 ,   95.48 ,   94.66 ,   95.48 ,   94.06 ,   95.30 ,        952 ,    140
17/06/25 ,   94.99 ,   95.02 ,   95.49 ,   94.77 ,   95.48 ,        350 ,     73
18/06/25 ,   94.94 ,   94.40 ,   95.48 ,   93.62 ,   95.48 ,       2430 ,   1168
20/06/25 ,   94.94 ,   94.47 ,   95.18 ,   94.24 ,   94.94 ,       8691 ,     94
23/06/25 ,   95.79 ,   95.45 ,   95.79 ,   94.92 ,   94.94 ,       1386 ,    329
24/06/25 ,   95.97 ,   95.66 ,   95.97 ,   95.32 ,   95.79 ,       1179 ,     78
25/06/25 ,   96.81 ,   95.83 ,   96.82 ,   95.03 ,   95.50 ,       2962 ,    115
26/06/25 ,   97.12 ,   96.36 ,   97.12 ,   95.42 ,   95.42 ,       1894 ,    115
27/06/25 ,   97.27 ,   96.93 ,   97.27 ,   95.74 ,   95.74 ,       1683 ,    111
30/06/25 ,   97.87 ,   97.25 ,   97.87 ,   96.82 ,   97.77 ,       1152 ,    140
01/07/25 ,   98.35 ,   97.37 ,   98.35 ,   96.45 ,   98.35 ,       2351 ,    190
02/07/25 ,   98.63 ,   96.90 ,   98.63 ,   95.57 ,   96.50 ,       1820 ,    194
03/07/25 ,   97.11 ,   96.88 ,   97.46 ,   96.67 ,   97.22 ,        700 ,     84
04/07/25 ,   97.12 ,   97.12 ,   97.78 ,   96.74 ,   97.78 ,        426 ,     98
07/07/25 ,   95.65 ,   96.52 ,   97.22 ,   95.65 ,   97.21 ,      12190 ,    191
08/07/25 ,   94.15 ,   94.69 ,   96.10 ,   94.01 ,   96.10 ,       4668 ,    525
09/07/25 ,   93.31 ,   93.82 ,   94.62 ,   93.12 ,   94.61 ,       1394 ,    165
10/07/25 ,   94.44 ,   93.55 ,   94.44 ,   92.62 ,   93.31 ,       3111 ,    181
11/07/25 ,   94.84 ,   94.59 ,   94.88 ,   93.96 ,   94.88 ,        262 ,     79
14/07/25 ,   95.99 ,   95.54 ,   95.99 ,   94.37 ,   94.37 ,       1096 ,    126
15/07/25 ,   96.47 ,   96.09 ,   96.47 ,   95.52 ,   95.52 ,        462 ,     93
16/07/25 ,   96.76 ,   96.28 ,   96.76 ,   95.98 ,   95.98 ,        623 ,     82
17/07/25 ,   96.94 ,   96.66 ,   96.94 ,   96.26 ,   96.76 ,        860 ,     63
18/07/25 ,   97.15 ,   96.72 ,   97.15 ,   96.21 ,   97.14 ,        639 ,     67
21/07/25 ,   96.38 ,   96.42 ,   97.24 ,   95.96 ,   97.24 ,       1358 ,    103
22/07/25 ,   97.24 ,   96.78 ,   97.24 ,   96.01 ,   96.86 ,       1264 ,    400
23/07/25 ,   96.53 ,   96.47 ,   96.77 ,   96.07 ,   96.53 ,       1014 ,    636
24/07/25 ,   96.44 ,   96.46 ,   96.58 ,   96.04 ,   96.04 ,        764 ,    399
25/07/25 ,   96.35 ,   96.21 ,   96.44 ,   95.95 ,   96.44 ,        328 ,     55
28/07/25 ,   95.95 ,   95.83 ,   96.83 ,   95.16 ,   96.83 ,        730 ,     82
29/07/25 ,   96.33 ,   94.59 ,   96.33 ,   94.35 ,   95.48 ,      43218 ,    150
30/07/25 ,   96.39 ,   96.11 ,   96.39 ,   95.63 ,   96.35 ,        649 ,     69
31/07/25 ,   96.49 ,   96.51 ,   96.69 ,   95.92 ,   96.69 ,        292 ,     63
01/08/25 ,   95.74 ,   95.14 ,   95.74 ,   94.58 ,   94.58 ,       1110 ,    135
04/08/25 ,   95.97 ,   95.52 ,   96.63 ,   94.85 ,   95.74 ,        989 ,    116
05/08/25 ,   96.16 ,   95.64 ,   96.24 ,   95.27 ,   96.13 ,        621 ,     80
06/08/25 ,   96.18 ,   95.75 ,   96.22 ,   95.23 ,   96.21 ,        561 ,     86
07/08/25 ,   96.20 ,   95.91 ,   96.22 ,   95.71 ,   96.22 ,        253 ,     69
08/08/25 ,   96.73 ,   96.32 ,   96.73 ,   95.75 ,   96.20 ,        453 ,     63
11/08/25 ,   96.73 ,   96.67 ,   97.20 ,   96.23 ,   97.20 ,        271 ,     69
12/08/25 ,   97.00 ,   96.81 ,   97.18 ,   96.41 ,   97.18 ,       1241 ,     76
13/08/25 ,   96.72 ,   95.84 ,   97.18 ,   95.79 ,   97.00 ,      47661 ,     85
14/08/25 ,   96.94 ,   96.65 ,   96.95 ,   96.23 ,   96.23 ,        313 ,    106
15/08/25 ,   96.89 ,   96.94 ,   97.43 ,   96.47 ,   96.47 ,        332 ,     76
18/08/25 ,   95.64 ,   95.84 ,   97.36 ,   94.25 ,   97.36 ,       2357 ,    148
19/08/25 ,   96.09 ,   95.52 ,   96.09 ,   95.37 ,   95.64 ,        928 ,     89
20/08/25 ,   96.59 ,   96.05 ,   96.59 ,   95.63 ,   95.78 ,        685 ,     80
21/08/25 ,   96.63 ,   96.80 ,   97.05 ,   96.13 ,   96.64 ,        452 ,     66
22/08/25 ,   97.09 ,   96.71 ,   97.09 ,   96.12 ,   96.12 ,        212 ,     53
25/08/25 ,   97.41 ,   96.91 ,   97.58 ,   96.13 ,   97.09 ,        821 ,     93
26/08/25 ,   97.59 ,   97.10 ,   97.59 ,   96.69 ,   96.92 ,        463 ,     99
27/08/25 ,   98.04 ,   97.54 ,   98.04 ,   97.09 ,   97.58 ,        309 ,     74
28/08/25 ,   98.49 ,   97.74 ,   98.53 ,   97.30 ,   98.53 ,        464 ,     81
29/08/25 ,   98.13 ,   97.90 ,   98.50 ,   96.88 ,   98.48 ,       1568 ,    166
01/09/25 ,   98.38 ,   97.89 ,   98.38 ,   97.41 ,   98.17 ,        653 ,    110
02/09/25 ,   98.54 ,   97.99 ,   98.83 ,   97.66 ,   97.90 ,        383 ,    188
03/09/25 ,   97.95 ,   97.94 ,   98.54 ,   97.83 ,   98.06 ,       1051 ,     45
04/09/25 ,   97.99 ,   97.46 ,   98.42 ,   96.97 ,   98.42 ,       1073 ,     98
05/09/25 ,   97.99 ,   97.95 ,   98.47 ,   97.54 ,   98.47 ,        424 ,     99
08/09/25 ,   97.97 ,   97.08 ,   98.44 ,   96.63 ,   97.99 ,       2797 ,    346
09/09/25 ,   97.90 ,   97.43 ,   98.44 ,   97.01 ,   98.44 ,       2033 ,    132
10/09/25 ,   97.88 ,   97.69 ,   98.37 ,   97.40 ,   98.37 ,        483 ,    109
11/09/25 ,   98.35 ,   97.42 ,   98.35 ,   97.24 ,   97.99 ,       1311 ,     79
12/09/25 ,   98.55 ,   97.91 ,   98.84 ,   97.81 ,   98.35 ,      21270 ,    176
15/09/25 ,   97.64 ,   97.51 ,   98.53 ,   97.35 ,   98.53 ,       1142 ,    434
16/09/25 ,   97.76 ,   97.65 ,   98.49 ,   97.34 ,   97.34 ,        486 ,     89
17/09/25 ,   98.03 ,   97.82 ,   98.51 ,   97.31 ,   97.61 ,        678 ,     95
18/09/25 ,   98.92 ,   98.36 ,   98.92 ,   98.06 ,   98.50 ,       1090 ,    103
19/09/25 ,   98.92 ,   98.23 ,   98.92 ,   97.34 ,   97.34 ,        893 ,    139
22/09/25 ,   99.26 ,   98.14 ,   99.26 ,   97.30 ,   97.30 ,       1763 ,    279
23/09/25 ,   99.97 ,   98.53 ,   99.97 ,   97.91 ,   99.26 ,       1002 ,    127
24/09/25 ,   99.98 ,   98.84 ,   99.98 ,   98.27 ,   99.95 ,       3583 ,   1114
25/09/25 ,   99.46 ,   98.87 ,   99.92 ,   98.36 ,   98.36 ,       1051 ,    126
26/09/25 ,   99.92 ,   99.25 ,   99.92 ,   98.52 ,   99.44 ,       1529 ,    171
29/09/25 ,   98.74 ,   98.91 ,   99.98 ,   98.55 ,   98.66 ,       4011 ,    271
30/09/25 ,   99.97 ,   99.06 ,   99.97 ,   98.73 ,   99.24 ,      12319 ,    141
01/10/25 ,   99.94 ,   98.90 ,  100.41 ,   97.55 ,   99.98 ,       7064 ,    201
02/10/25 ,   98.99 ,   99.00 ,   99.95 ,   98.58 ,   99.46 ,       5011 ,    208
03/10/25 ,   98.99 ,   98.82 ,   99.46 ,   98.40 ,   99.00 ,       3221 ,    226
06/10/25 ,   99.12 ,   99.01 ,   99.30 ,   98.60 ,   98.97 ,        850 ,    140
07/10/25 ,   99.26 ,   99.12 ,   99.27 ,   99.05 ,   99.27 ,        314 ,     90
08/10/25 ,   99.27 ,   99.08 ,   99.27 ,   98.90 ,   99.26 ,        284 ,     81
09/10/25 ,   99.46 ,   99.44 ,   99.89 ,   99.15 ,   99.27 ,        918 ,    366
10/10/25 ,   99.45 ,   98.94 ,   99.46 ,   98.56 ,   99.46 ,        687 ,    112
13/10/25 ,   99.46 ,   99.33 ,   99.81 ,   98.63 ,   99.45 ,        445 ,    100
14/10/25 ,   99.95 ,   99.35 ,   99.95 ,   98.61 ,   99.95 ,       2159 ,    214
15/10/25 ,  100.55 ,   99.26 ,  100.55 ,   98.85 ,   99.95 ,       1487 ,    142
16/10/25 ,   99.46 ,   99.30 ,  100.41 ,   98.71 ,  100.41 ,       1959 ,    141
17/10/25 ,   99.46 ,   99.21 ,   99.94 ,   98.70 ,   98.71 ,       2932 ,    223
20/10/25 ,   99.45 ,   99.13 ,   99.46 ,   98.77 ,   99.46 ,       1119 ,    316
21/10/25 ,   99.43 ,   99.38 ,  100.21 ,   99.00 ,   99.45 ,       1028 ,    180
22/10/25 ,   98.50 ,   98.66 ,  100.23 ,   98.50 ,  100.23 ,       9395 ,    136
23/10/25 ,   98.50 ,   98.65 ,   99.28 ,   98.50 ,   99.28 ,       4275 ,    114
24/10/25 ,   98.55 ,   98.59 ,   99.10 ,   97.63 ,   98.50 ,      14477 ,    149
27/10/25 ,   99.26 ,   99.02 ,   99.28 ,   98.26 ,   99.28 ,        701 ,    123
28/10/25 ,   99.27 ,   98.93 ,   99.28 ,   98.53 ,   98.53 ,        733 ,    120
29/10/25 ,   99.03 ,   99.19 ,   99.36 ,   98.82 ,   98.99 ,        812 ,     90
30/10/25 ,   99.01 ,   99.22 ,   99.36 ,   98.99 ,   99.36 ,        899 ,     63
31/10/25 ,  101.48 ,   99.00 ,  101.48 ,   97.70 ,   99.35 ,       7597 ,    465
03/11/25 ,  100.29 ,  100.92 ,  109.99 ,   99.44 ,  101.48 ,       2386 ,    360
04/11/25 ,  100.99 ,  100.67 ,  101.35 ,   99.99 ,  101.29 ,        335 ,     86
05/11/25 ,  100.89 ,  100.45 ,  101.33 ,  100.19 ,  101.33 ,       5764 ,     80
06/11/25 ,  100.99 ,  101.12 ,  101.28 ,  100.50 ,  100.89 ,        739 ,    414
07/11/25 ,  101.33 ,  101.19 ,  101.33 ,  100.39 ,  100.39 ,       1186 ,    113
10/11/25 ,  101.79 ,  101.41 ,  102.28 ,  100.41 ,  102.28 ,        559 ,    135
11/11/25 ,  101.72 ,  101.77 ,  101.79 ,  100.38 ,  101.79 ,      12166 ,     89
12/11/25 ,  101.41 ,  100.91 ,  101.77 ,  100.74 ,  101.77 ,       1869 ,    122
13/11/25 ,  101.13 ,  101.14 ,  101.76 ,  100.75 ,  101.76 ,        618 ,     96
14/11/25 ,  101.85 ,  101.08 ,  101.85 ,  100.67 ,  101.05 ,       3502 ,    204
17/11/25 ,  102.30 ,  101.92 ,  102.30 ,  100.79 ,  101.44 ,       1838 ,    115
18/11/25 ,  103.39 ,  103.20 ,  104.22 ,  101.48 ,  102.30 ,      15482 ,     75
19/11/25 ,  103.35 ,  103.15 ,  104.04 ,  102.01 ,  104.04 ,        667 ,    106
21/11/25 ,  103.73 ,  102.73 ,  103.74 ,  101.36 ,  101.36 ,        396 ,     99
24/11/25 ,  103.63 ,  103.36 ,  103.73 ,  102.54 ,  103.73 ,        537 ,     72
25/11/25 ,  103.63 ,  103.46 ,  103.65 ,  102.88 ,  103.65 ,        655 ,    103
26/11/25 ,  103.72 ,  103.33 ,  103.75 ,  102.90 ,  103.65 ,        339 ,     66
27/11/25 ,  103.73 ,  103.59 ,  104.21 ,  103.26 ,  103.73 ,        589 ,     96
28/11/25 ,  104.22 ,  104.17 ,  104.22 ,  103.73 ,  104.22 ,       1561 ,    109
01/12/25 ,  101.28 ,  102.76 ,  105.16 ,   99.90 ,  105.16 ,       2008 ,    624
02/12/25 ,  104.32 ,  102.52 ,  104.32 ,  101.29 ,  102.22 ,        767 ,     99
03/12/25 ,  104.63 ,  103.88 ,  104.64 ,  102.80 ,  104.31 ,        598 ,    102
04/12/25 ,  107.11 ,  103.20 ,  107.11 ,  102.91 ,  104.56 ,     194906 ,     89
05/12/25 ,  108.08 ,  106.32 ,  108.08 ,  104.51 ,  106.91 ,        592 ,    102
08/12/25 ,  107.82 ,  106.65 ,  108.07 ,  104.81 ,  108.07 ,       4689 ,    154
09/12/25 ,  107.73 ,  107.41 ,  107.81 ,  107.04 ,  107.81 ,        293 ,     42
10/12/25 ,  107.71 ,  107.23 ,  108.07 ,  105.38 ,  107.04 ,        603 ,     93
11/12/25 ,  107.83 ,  107.34 ,  108.08 ,  106.09 ,  108.08 ,        306 ,     95
12/12/25 ,  108.03 ,  107.55 ,  108.08 ,  105.79 ,  107.84 ,        810 ,    125
15/12/25 ,  108.08 ,  107.16 ,  108.08 ,  105.24 ,  105.24 ,        682 ,    120
16/12/25 ,  108.07 ,  107.35 ,  109.05 ,  106.61 ,  108.03 ,       1522 ,    122
17/12/25 ,  108.07 ,  106.46 ,  108.07 ,  105.58 ,  106.99 ,       1133 ,    148
18/12/25 ,  108.18 ,  107.47 ,  108.18 ,  106.18 ,  108.08 ,        574 ,     74
19/12/25 ,  107.98 ,  107.76 ,  109.05 ,  106.22 ,  109.01 ,       1236 ,    136
22/12/25 ,  108.06 ,  108.02 ,  108.06 ,  107.33 ,  107.98 ,        834 ,     78
23/12/25 ,  109.21 ,  109.73 ,  111.03 ,  107.34 ,  108.95 ,        404 ,    111
26/12/25 ,  111.83 ,  110.04 ,  111.95 ,  109.07 ,  109.07 ,        779 ,    109
29/12/25 ,  111.08 ,  111.42 ,  111.83 ,  111.04 ,  111.82 ,        339 ,     66
30/12/25 ,  111.93 ,  110.11 ,  111.93 ,  106.92 ,  110.99 ,       1737 ,    141
02/01/26 ,  112.00 ,  111.23 ,  112.09 ,  109.15 ,  109.15 ,        264 ,     84
05/01/26 ,  112.53 ,  111.82 ,  113.05 ,  110.66 ,  113.05 ,        430 ,    123
06/01/26 ,  112.54 ,  112.04 ,  112.54 ,  111.06 ,  112.53 ,        561 ,    104
07/01/26 ,  112.51 ,  112.05 ,  112.98 ,  111.57 ,  112.54 ,     178905 ,     96
08/01/26 ,  112.32 ,  111.55 ,  112.54 ,  110.67 ,  112.54 ,       1413 ,    687
09/01/26 ,  112.27 ,  111.88 ,  112.31 ,  110.92 ,  112.03 ,       1368 ,    139
12/01/26 ,  112.52 ,  112.35 ,  112.54 ,  111.14 ,  111.14 ,        280 ,     64
13/01/26 ,  112.53 ,  111.78 ,  112.53 ,  111.19 ,  111.28 ,        748 ,     70
14/01/26 ,  112.54 ,  111.51 ,  112.54 ,  110.16 ,  112.54 ,       1593 ,    715
15/01/26 ,  112.03 ,  111.84 ,  112.99 ,  111.20 ,  112.99 ,       1176 ,    669
16/01/26 ,  112.03 ,  111.24 ,  112.49 ,  110.25 ,  112.29 ,       1457 ,    724
19/01/26 ,  112.04 ,  111.10 ,  112.04 ,  110.18 ,  112.03 ,       1388 ,    590
20/01/26 ,  112.03 ,  110.97 ,  112.04 ,  110.43 ,  112.04 ,       1035 ,    633
21/01/26 ,  112.04 ,  111.45 ,  112.04 ,  110.67 ,  112.03 ,       2760 ,   1210
22/01/26 ,  112.44 ,  111.76 ,  112.54 ,  111.07 ,  112.04 ,       1404 ,    801
23/01/26 ,  112.44 ,  112.27 ,  112.54 ,  111.83 ,  112.54 ,        370 ,     81
26/01/26 ,  112.54 ,  112.10 ,  112.54 ,  111.39 ,  111.68 ,       2439 ,    829
27/01/26 ,  112.03 ,  111.82 ,  112.51 ,  111.26 ,  111.26 ,       1814 ,    812
28/01/26 ,  111.80 ,  111.73 ,  112.33 ,  111.47 ,  112.33 ,       1530 ,    709
29/01/26 ,  114.50 ,  113.03 ,  114.50 ,  111.53 ,  112.03 ,     592119 ,    159
30/01/26 ,  115.00 ,  113.27 ,  115.00 ,  112.54 ,  112.64 ,     591940 ,    190
02/02/26 ,  114.22 ,  114.24 ,  128.79 ,  113.06 ,  117.16 ,       1445 ,    318
03/02/26 ,  114.22 ,  113.91 ,  114.22 ,  113.04 ,  113.04 ,        304 ,     58
04/02/26 ,  115.41 ,  114.11 ,  115.91 ,  112.85 ,  114.22 ,       1002 ,    121
05/02/26 ,  115.50 ,  115.40 ,  123.92 ,  114.23 ,  116.57 ,        341 ,     69
06/02/26 ,  115.56 ,  115.05 ,  116.31 ,  114.12 ,  115.51 ,        700 ,    120
09/02/26 ,  116.73 ,  115.53 ,  117.49 ,  114.53 ,  115.56 ,        670 ,    170
10/02/26 ,  116.60 ,  115.54 ,  116.69 ,  114.26 ,  116.69 ,       4501 ,    147
11/02/26 ,  116.00 ,  115.31 ,  116.00 ,  114.51 ,  115.21 ,       2534 ,    156
12/02/26 ,  115.99 ,  115.74 ,  117.16 ,  115.01 ,  117.16 ,       1116 ,     91
13/02/26 ,  115.99 ,  115.94 ,  116.44 ,  115.19 ,  115.95 ,       1049 ,    109
18/02/26 ,  115.96 ,  115.80 ,  115.96 ,  115.15 ,  115.15 ,        286 ,     93
19/02/26 ,  116.01 ,  115.81 ,  118.97 ,  114.77 ,  117.12 ,       1463 ,    124
20/02/26 ,  115.99 ,  115.56 ,  118.16 ,  114.86 ,  116.31 ,       1026 ,    117
23/02/26 ,  115.89 ,  115.57 ,  115.99 ,  115.12 ,  115.98 ,        597 ,    132
24/02/26 ,  115.97 ,  115.77 ,  115.98 ,  115.14 ,  115.98 ,        436 ,     83
25/02/26 ,  115.01 ,  115.07 ,  115.97 ,  114.79 ,  115.85 ,       1744 ,    100
26/02/26 ,  115.71 ,  115.40 ,  115.71 ,  114.92 ,  115.01 ,        740 ,    122
27/02/26 ,  116.01 ,  115.72 ,  116.01 ,  115.41 ,  115.75 ,       1089 ,    143
02/03/26 ,  116.95 ,  116.85 ,  118.30 ,  116.01 ,  117.00 ,        374 ,    154
03/03/26 ,  117.74 ,  117.54 ,  117.74 ,  116.50 ,  116.95 ,        548 ,     74
04/03/26 ,  118.63 ,  117.61 ,  118.93 ,  116.83 ,  117.73 ,        330 ,     76
05/03/26 ,  118.63 ,  118.38 ,  119.35 ,  117.71 ,  118.63 ,        243 ,     54
06/03/26 ,  118.62 ,  118.20 ,  118.63 ,  117.83 ,  118.63 ,        348 ,     88