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

18/06/19 ,   44.52 ,   44.52 ,   44.52 ,   44.52 ,   44.52 ,      67542 ,      2
11/07/19 ,   44.00 ,   43.86 ,   44.00 ,   43.68 ,   43.68 ,       3131 ,      2
12/07/19 ,   43.58 ,   43.58 ,   43.58 ,   43.58 ,   43.58 ,        447 ,      1
15/07/19 ,   43.98 ,   43.98 ,   43.98 ,   43.98 ,   43.98 ,        447 ,      1
06/08/19 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,       3580 ,      1
25/09/19 ,   53.49 ,   53.49 ,   53.49 ,   53.49 ,   53.49 ,      32534 ,      1
01/10/19 ,   53.96 ,   53.96 ,   53.96 ,   53.96 ,   53.96 ,       2229 ,      1
31/10/19 ,   53.89 ,   53.89 ,   53.89 ,   53.89 ,   53.89 ,       2674 ,      1
11/11/19 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,        891 ,      1
21/11/19 ,   55.52 ,   55.52 ,   55.52 ,   55.52 ,   55.52 ,       2674 ,      1
27/11/19 ,   55.43 ,   55.43 ,   55.43 ,   55.43 ,   55.43 ,        891 ,      1
11/12/19 ,   54.21 ,   54.21 ,   54.21 ,   54.21 ,   54.21 ,        888 ,      1
12/12/19 ,   53.86 ,   53.86 ,   53.86 ,   53.86 ,   53.86 ,       1776 ,      1
17/12/19 ,   54.73 ,   54.73 ,   54.73 ,   54.73 ,   54.73 ,       4442 ,      1
18/12/19 ,   55.08 ,   55.08 ,   55.08 ,   55.08 ,   55.08 ,        444 ,      1
19/12/19 ,   54.85 ,   54.85 ,   54.85 ,   54.85 ,   54.85 ,        444 ,      1
27/12/19 ,   55.37 ,   55.37 ,   55.37 ,   55.37 ,   55.37 ,        444 ,      1
03/01/20 ,   54.68 ,   54.68 ,   54.68 ,   54.68 ,   54.68 ,       1332 ,      1
06/01/20 ,   55.37 ,   55.37 ,   55.37 ,   55.37 ,   55.37 ,        444 ,      1
08/01/20 ,   55.57 ,   55.57 ,   55.57 ,   55.57 ,   55.57 ,       3996 ,      1
10/01/20 ,   56.26 ,   56.26 ,   56.26 ,   56.26 ,   56.26 ,        444 ,      1
17/01/20 ,   59.25 ,   59.25 ,   59.25 ,   59.25 ,   59.25 ,       1332 ,      1
21/01/20 ,   61.11 ,   61.11 ,   61.11 ,   61.11 ,   61.11 ,       2665 ,      1
22/01/20 ,   61.49 ,   61.49 ,   61.49 ,   61.49 ,   61.49 ,       1776 ,      1
28/01/20 ,   62.52 ,   62.52 ,   62.52 ,   62.52 ,   62.52 ,       2221 ,      1
05/02/20 ,   64.19 ,   64.19 ,   64.19 ,   64.19 ,   64.19 ,        887 ,      1
06/02/20 ,   65.02 ,   65.02 ,   65.02 ,   65.02 ,   65.02 ,       1333 ,      1
07/02/20 ,   65.89 ,   65.89 ,   65.89 ,   65.89 ,   65.89 ,        444 ,      1
10/02/20 ,   66.12 ,   66.11 ,   66.12 ,   66.11 ,   66.11 ,      45744 ,      2
12/02/20 ,   66.53 ,   66.53 ,   66.60 ,   66.53 ,   66.60 ,      22647 ,      2
18/02/20 ,   68.87 ,   68.89 ,   69.11 ,   68.87 ,   69.11 ,       4441 ,      2
19/02/20 ,   68.01 ,   68.01 ,   68.01 ,   68.01 ,   68.01 ,        310 ,      1
20/02/20 ,   68.39 ,   68.39 ,   68.39 ,   68.39 ,   68.39 ,       2220 ,      1
21/02/20 ,   68.74 ,   68.74 ,   68.74 ,   68.74 ,   68.74 ,        444 ,      1
27/02/20 ,   66.57 ,   66.57 ,   66.57 ,   66.57 ,   66.57 ,       2655 ,      1
02/03/20 ,   67.41 ,   67.09 ,   67.41 ,   67.07 ,   67.07 ,        929 ,      2
03/03/20 ,   68.00 ,   68.03 ,   68.29 ,   68.00 ,   68.29 ,        486 ,      2
05/03/20 ,   71.92 ,   71.92 ,   71.92 ,   71.92 ,   71.92 ,       4427 ,      1
10/03/20 ,   67.76 ,   66.24 ,   67.76 ,   65.15 ,   65.15 ,      22576 ,      2
11/03/20 ,   64.65 ,   64.65 ,   64.65 ,   64.65 ,   64.65 ,       3541 ,      1
13/03/20 ,   56.71 ,   55.65 ,   56.86 ,   54.20 ,   54.20 ,       7744 ,      6
16/03/20 ,   57.53 ,   57.53 ,   57.53 ,   57.53 ,   57.53 ,        177 ,      1
17/03/20 ,   62.41 ,   62.41 ,   62.41 ,   62.41 ,   62.41 ,       6200 ,      1
18/03/20 ,   59.89 ,   61.44 ,   62.46 ,   59.89 ,   62.46 ,      13279 ,      2
24/03/20 ,   57.84 ,   57.84 ,   57.84 ,   57.84 ,   57.84 ,       7525 ,      1
26/03/20 ,   64.63 ,   64.63 ,   64.63 ,   64.63 ,   64.63 ,       9296 ,      1
01/04/20 ,   64.23 ,   64.77 ,   64.78 ,   64.23 ,   64.78 ,       8101 ,      2
07/04/20 ,   66.88 ,   67.83 ,   68.79 ,   66.88 ,   68.79 ,       1815 ,      4
08/04/20 ,   66.78 ,   66.78 ,   66.78 ,   66.78 ,   66.78 ,        309 ,      1
22/04/20 ,   74.32 ,   74.76 ,   75.02 ,   74.32 ,   75.02 ,      23904 ,      2
23/04/20 ,   75.38 ,   75.38 ,   75.38 ,   75.38 ,   75.38 ,       9741 ,      1
28/04/20 ,   75.28 ,   75.28 ,   75.28 ,   74.81 ,   74.81 ,      22574 ,      2
30/04/20 ,   71.93 ,   71.93 ,   71.93 ,   71.93 ,   71.93 ,       5312 ,      1
04/05/20 ,   72.04 ,   72.04 ,   72.04 ,   72.04 ,   72.04 ,         88 ,      1
06/05/20 ,   72.81 ,   72.81 ,   72.81 ,   72.81 ,   72.81 ,       8854 ,      1
07/05/20 ,   74.19 ,   74.19 ,   74.19 ,   74.19 ,   74.19 ,        885 ,      1
12/05/20 ,   73.95 ,   73.95 ,   73.95 ,   73.95 ,   73.95 ,        885 ,      1
21/05/20 ,   73.02 ,   73.02 ,   73.02 ,   73.02 ,   73.02 ,       1328 ,      1
26/05/20 ,   71.39 ,   71.39 ,   71.39 ,   71.39 ,   71.39 ,      11065 ,     11
28/05/20 ,   75.39 ,   75.39 ,   75.42 ,   75.39 ,   75.42 ,       4428 ,      2
29/05/20 ,   77.33 ,   77.33 ,   77.33 ,   77.33 ,   77.33 ,         88 ,      1
01/06/20 ,   77.00 ,   77.00 ,   77.00 ,   77.00 ,   77.00 ,        440 ,      1
08/06/20 ,   71.47 ,   71.47 ,   71.47 ,   71.47 ,   71.47 ,      15479 ,     10
09/06/20 ,   71.69 ,   71.69 ,   71.69 ,   71.69 ,   71.69 ,         44 ,      1
01/07/20 ,   74.16 ,   74.16 ,   74.16 ,   74.16 ,   74.16 ,       3086 ,      1
13/07/20 ,   79.27 ,   79.36 ,   79.48 ,   79.27 ,   79.48 ,        352 ,      2
27/07/20 ,   81.43 ,   81.35 ,   81.43 ,   81.18 ,   81.18 ,       2381 ,      2
29/07/20 ,   82.84 ,   82.84 ,   82.84 ,   82.84 ,   82.84 ,         88 ,      1
03/08/20 ,   83.96 ,   83.95 ,   83.96 ,   83.92 ,   83.92 ,       9392 ,      2
06/08/20 ,   85.53 ,   85.53 ,   85.53 ,   85.53 ,   85.53 ,        132 ,      1
07/08/20 ,   88.38 ,   88.38 ,   88.38 ,   88.38 ,   88.38 ,         44 ,      1
17/08/20 ,   88.73 ,   88.73 ,   88.74 ,   88.73 ,   88.74 ,         88 ,      2
19/08/20 ,   88.79 ,   88.79 ,   88.79 ,   88.79 ,   88.79 ,       3527 ,      1
21/08/20 ,   90.14 ,   90.14 ,   90.14 ,   90.14 ,   90.14 ,        132 ,      1
31/08/20 ,   88.24 ,   87.38 ,   88.24 ,   87.02 ,   87.02 ,       2857 ,      7
01/09/20 ,   84.26 ,   84.26 ,   84.26 ,   84.26 ,   84.26 ,         43 ,      1
02/09/20 ,   87.79 ,   87.79 ,   87.79 ,   87.79 ,   87.79 ,      15828 ,     18
04/09/20 ,   84.39 ,   84.18 ,   84.39 ,   83.92 ,   83.92 ,       8791 ,      5
08/09/20 ,   84.21 ,   84.29 ,   85.34 ,   84.21 ,   84.26 ,      24359 ,      5
09/09/20 ,   85.37 ,   85.37 ,   85.37 ,   85.37 ,   85.37 ,      17581 ,      1
10/09/20 ,   83.94 ,   83.94 ,   83.94 ,   83.94 ,   83.94 ,      26551 ,      2
11/09/20 ,   83.16 ,   83.19 ,   83.47 ,   83.16 ,   83.47 ,      23297 ,      3
17/09/20 ,   82.74 ,   82.85 ,   82.96 ,   82.74 ,   82.96 ,         87 ,      2
21/09/20 ,   84.07 ,   84.00 ,   84.07 ,   83.88 ,   84.02 ,        747 ,      3
22/09/20 ,   86.32 ,   86.32 ,   86.32 ,   86.32 ,   86.32 ,         87 ,      1
23/09/20 ,   87.88 ,   87.88 ,   87.88 ,   87.88 ,   87.88 ,         43 ,      1
29/09/20 ,   91.51 ,   91.37 ,   91.51 ,   91.18 ,   91.18 ,        131 ,      3
02/10/20 ,   91.02 ,   91.02 ,   91.02 ,   91.02 ,   91.02 ,         87 ,      1
08/10/20 ,   96.24 ,   95.90 ,   96.38 ,   95.67 ,   96.38 ,        123 ,     11
09/10/20 ,   95.51 ,   95.93 ,   96.26 ,   95.51 ,   96.26 ,         39 ,      2
13/10/20 ,   95.39 ,   96.27 ,   96.46 ,   95.39 ,   96.26 ,         96 ,      3
14/10/20 ,   95.19 ,   95.19 ,   95.19 ,   95.19 ,   95.19 ,         65 ,      1
20/10/20 ,   96.36 ,   96.35 ,   96.36 ,   95.98 ,   95.98 ,        224 ,      2
22/10/20 ,   96.22 ,   96.22 ,   96.22 ,   96.22 ,   96.22 ,          4 ,      1
23/10/20 ,   96.94 ,   97.37 ,   97.61 ,   96.94 ,   97.61 ,        136 ,      3
26/10/20 ,   97.16 ,   97.00 ,   97.16 ,   96.94 ,   96.94 ,         17 ,      2
27/10/20 ,   98.30 ,   98.19 ,   98.62 ,   98.08 ,   98.62 ,      23432 ,      7
28/10/20 ,   97.75 ,   97.63 ,  104.62 ,   97.26 ,  104.62 ,       6038 ,     28
29/10/20 ,   97.32 ,   97.33 ,   98.21 ,   96.84 ,   96.90 ,        789 ,     12
30/10/20 ,   95.14 ,   95.57 ,   97.32 ,   95.14 ,   96.99 ,      29562 ,     99
03/11/20 ,   99.30 ,   99.17 ,   99.30 ,   99.04 ,   99.04 ,        131 ,      3
04/11/20 ,   95.17 ,   95.60 ,   96.33 ,   94.98 ,   95.87 ,       2158 ,     17
05/11/20 ,   94.60 ,   95.30 ,   96.38 ,   94.60 ,   94.79 ,       1530 ,     12
06/11/20 ,   93.36 ,   94.72 ,   95.35 ,   93.36 ,   94.60 ,       1166 ,     16
09/11/20 ,   92.99 ,   96.33 ,   99.36 ,   92.99 ,   95.77 ,        505 ,     15
10/11/20 ,   93.28 ,   93.17 ,   95.48 ,   92.33 ,   93.83 ,        280 ,     10
11/11/20 ,   95.17 ,   95.27 ,   96.15 ,   95.16 ,   95.24 ,         73 ,      9
12/11/20 ,   95.24 ,   95.24 ,   95.29 ,   95.17 ,   95.17 ,        126 ,      3
13/11/20 ,   96.67 ,   96.65 ,   97.19 ,   96.46 ,   96.72 ,        126 ,      5
16/11/20 ,   95.49 ,   95.65 ,   96.46 ,   95.49 ,   96.46 ,         29 ,      4
17/11/20 ,   92.94 ,   94.54 ,   95.63 ,   92.94 ,   95.63 ,         67 ,      8
18/11/20 ,   92.85 ,   92.94 ,   92.99 ,   91.88 ,   92.99 ,       3288 ,     22
19/11/20 ,   90.72 ,   91.37 ,   92.85 ,   90.64 ,   92.85 ,        230 ,     14
20/11/20 ,   93.02 ,   93.02 ,   93.02 ,   93.02 ,   93.02 ,         27 ,      2
23/11/20 ,   92.44 ,   92.98 ,   93.46 ,   92.41 ,   93.08 ,         82 ,      8
24/11/20 ,   91.91 ,   92.12 ,   92.84 ,   91.88 ,   92.11 ,         17 ,      6
25/11/20 ,   93.87 ,   90.45 ,   93.87 ,   90.07 ,   91.91 ,         47 ,      4
26/11/20 ,   93.40 ,   93.40 ,   93.41 ,   93.40 ,   93.41 ,          3 ,      3
27/11/20 ,   91.46 ,   92.66 ,   93.71 ,   91.46 ,   93.06 ,        295 ,      9
30/11/20 ,   90.08 ,   90.41 ,   91.37 ,   90.08 ,   91.37 ,        164 ,      7
01/12/20 ,   88.88 ,   89.64 ,   90.14 ,   88.88 ,   89.90 ,         90 ,      8
02/12/20 ,   88.23 ,   87.79 ,   88.73 ,   87.49 ,   88.73 ,        370 ,     12
03/12/20 ,   85.96 ,   86.96 ,   89.17 ,   85.96 ,   89.17 ,        135 ,     13
04/12/20 ,   84.84 ,   84.42 ,   86.52 ,   84.37 ,   85.80 ,       7198 ,     21
07/12/20 ,   84.65 ,   84.65 ,   84.73 ,   84.60 ,   84.73 ,        117 ,      4
08/12/20 ,   86.49 ,   85.69 ,   86.49 ,   84.98 ,   85.79 ,         12 ,      5
09/12/20 ,   86.54 ,   85.54 ,   86.77 ,   84.88 ,   86.38 ,        177 ,     11
10/12/20 ,   84.46 ,   85.27 ,   86.54 ,   84.46 ,   86.54 ,        238 ,      9
11/12/20 ,   85.17 ,   85.25 ,   85.40 ,   84.83 ,   85.27 ,        138 ,      6
14/12/20 ,   86.23 ,   86.23 ,   86.23 ,   86.23 ,   86.23 ,          1 ,      1
15/12/20 ,   86.86 ,   87.26 ,   87.61 ,   86.34 ,   86.34 ,         21 ,      6
16/12/20 ,   86.63 ,   86.65 ,   87.51 ,   86.63 ,   87.22 ,        117 ,      4
17/12/20 ,   87.12 ,   87.32 ,   87.62 ,   86.86 ,   87.04 ,        274 ,    224
18/12/20 ,   86.43 ,   87.19 ,   87.61 ,   86.43 ,   87.61 ,       1168 ,      7
21/12/20 ,   87.04 ,   86.36 ,   87.31 ,   86.09 ,   87.31 ,         47 ,      8
23/12/20 ,   88.67 ,   88.69 ,   89.17 ,   88.55 ,   89.09 ,        311 ,      8
28/12/20 ,   90.68 ,   90.42 ,   91.61 ,   90.00 ,   91.61 ,        696 ,    178
29/12/20 ,   89.77 ,   89.78 ,   91.07 ,   89.77 ,   91.07 ,       1108 ,      6
30/12/20 ,   90.09 ,   89.89 ,   90.29 ,   89.30 ,   89.81 ,     132739 ,      9
04/01/21 ,   89.53 ,   89.22 ,   91.18 ,   88.82 ,   91.18 ,       1786 ,    155
05/01/21 ,   89.63 ,   90.12 ,   90.87 ,   89.53 ,   90.87 ,         78 ,     10
06/01/21 ,   95.33 ,   95.29 ,   95.81 ,   92.15 ,   92.24 ,       1556 ,     20
07/01/21 ,   97.52 ,   97.40 ,   98.04 ,   97.19 ,   97.19 ,       2267 ,     15
08/01/21 ,   99.67 ,   99.65 ,   99.97 ,   97.19 ,   97.92 ,        151 ,     13
11/01/21 ,   99.17 ,  100.10 ,  101.65 ,   99.17 ,  100.39 ,      12749 ,     35
12/01/21 ,   96.62 ,   98.71 ,   99.93 ,   96.62 ,   99.59 ,        240 ,      9
13/01/21 ,   99.17 ,   98.70 ,   99.41 ,   97.18 ,   97.19 ,        342 ,     11
14/01/21 ,   97.71 ,   97.77 ,  100.04 ,   97.56 ,  100.04 ,      58879 ,     21
15/01/21 ,  100.09 ,   99.78 ,  100.13 ,   99.19 ,   99.19 ,         68 ,     16
18/01/21 ,  100.07 ,  100.10 ,  100.10 ,  100.07 ,  100.10 ,         25 ,      3
19/01/21 ,  101.18 ,  101.03 ,  101.36 ,   99.93 ,  100.39 ,       1208 ,     11
20/01/21 ,  102.79 ,  102.38 ,  102.79 ,  101.45 ,  101.70 ,        131 ,      5
21/01/21 ,  103.39 ,  103.87 ,  104.27 ,  101.00 ,  101.00 ,        201 ,      6
22/01/21 ,  105.41 ,  105.69 ,  105.81 ,  103.39 ,  103.39 ,       2067 ,     19
26/01/21 ,  104.11 ,  105.77 ,  108.16 ,  103.78 ,  108.16 ,         61 ,     11
27/01/21 ,   99.68 ,  100.65 ,  102.24 ,   99.68 ,  102.24 ,       4170 ,     12
28/01/21 ,  102.82 ,  102.08 ,  104.00 ,   99.54 ,   99.81 ,        282 ,     11
29/01/21 ,  101.23 ,  101.42 ,  102.78 ,  100.83 ,  102.78 ,        116 ,     18
01/02/21 ,  101.60 ,  102.53 ,  103.19 ,  101.42 ,  101.42 ,       2666 ,     11
02/02/21 ,  102.72 ,  102.40 ,  103.29 ,  101.60 ,  101.60 ,         36 ,      7
03/02/21 ,  101.90 ,  102.67 ,  102.72 ,  101.67 ,  102.72 ,      12712 ,      9
04/02/21 ,  102.67 ,  102.74 ,  103.24 ,  102.00 ,  102.07 ,       3873 ,   1579
05/02/21 ,  102.64 ,  102.66 ,  103.39 ,  101.71 ,  102.33 ,        359 ,    206
08/02/21 ,  101.70 ,  103.07 ,  104.06 ,  101.70 ,  103.61 ,       3201 ,     14
09/02/21 ,  103.45 ,  103.27 ,  103.91 ,  103.14 ,  103.14 ,        460 ,      9
10/02/21 ,  102.71 ,  102.87 ,  105.17 ,  102.36 ,  105.17 ,       6020 ,     18
11/02/21 ,  103.34 ,  103.06 ,  103.41 ,  103.03 ,  103.13 ,        559 ,      8
12/02/21 ,  101.89 ,  103.14 ,  103.78 ,  101.69 ,  103.78 ,       2168 ,     33
17/02/21 ,   99.87 ,   98.80 ,  102.24 ,   97.86 ,  102.24 ,       6405 ,     26
18/02/21 ,  100.21 ,  100.16 ,  101.05 ,   99.97 ,  100.01 ,        248 ,      9
19/02/21 ,   96.50 ,   97.66 ,  100.05 ,   96.32 ,  100.05 ,        356 ,     34
22/02/21 ,   93.67 ,   96.54 ,   98.84 ,   92.66 ,   98.84 ,       8984 ,     30
23/02/21 ,   91.28 ,   91.71 ,   92.56 ,   91.08 ,   92.53 ,        177 ,     11
24/02/21 ,   91.90 ,   91.39 ,   92.46 ,   90.74 ,   92.46 ,        133 ,     15
25/02/21 ,   93.89 ,   93.64 ,   94.34 ,   91.42 ,   92.50 ,       2063 ,    811
26/02/21 ,   94.79 ,   95.54 ,   95.63 ,   93.89 ,   93.89 ,       1682 ,     11
01/03/21 ,   98.47 ,   96.30 ,   98.65 ,   94.70 ,   94.88 ,        171 ,     12
02/03/21 ,   98.75 ,   98.62 ,   99.77 ,   98.47 ,   98.47 ,       3748 ,     14
03/03/21 ,   93.98 ,   96.02 ,   97.01 ,   93.98 ,   97.01 ,        324 ,     27
04/03/21 ,   91.49 ,   93.24 ,   93.36 ,   91.49 ,   93.36 ,       4313 ,     12
05/03/21 ,   90.96 ,   90.67 ,   93.11 ,   89.85 ,   92.41 ,       6557 ,    334
08/03/21 ,   94.88 ,   94.29 ,   94.88 ,   94.01 ,   94.29 ,       4052 ,      5
09/03/21 ,   98.37 ,   98.69 ,  100.03 ,   94.88 ,   94.88 ,       1185 ,     32
10/03/21 ,   97.63 ,   97.63 ,   97.63 ,   97.63 ,   97.63 ,          5 ,      1
11/03/21 ,   96.19 ,   96.18 ,   96.28 ,   95.72 ,   95.72 ,         96 ,     16
12/03/21 ,   96.73 ,   95.50 ,   97.18 ,   95.44 ,   95.54 ,      10298 ,    105
15/03/21 ,   96.73 ,   96.89 ,   98.02 ,   96.73 ,   98.02 ,       1138 ,     11
16/03/21 ,   97.63 ,   97.03 ,   97.83 ,   96.00 ,   96.82 ,        821 ,     39
17/03/21 ,   95.24 ,   95.24 ,   95.24 ,   95.24 ,   95.24 ,        218 ,      1
18/03/21 ,   90.82 ,   90.13 ,   95.24 ,   89.53 ,   95.24 ,       4957 ,     54
19/03/21 ,   90.04 ,   89.77 ,   91.00 ,   89.16 ,   89.52 ,       1611 ,     15
22/03/21 ,   90.61 ,   90.51 ,   91.45 ,   90.04 ,   91.14 ,        236 ,     34
23/03/21 ,   92.83 ,   92.04 ,   93.11 ,   90.61 ,   90.61 ,        112 ,      9
24/03/21 ,   92.71 ,   92.64 ,   92.97 ,   92.22 ,   92.22 ,        158 ,      5
25/03/21 ,   95.16 ,   95.20 ,   95.49 ,   93.89 ,   93.89 ,      34853 ,    123
26/03/21 ,   96.73 ,   95.88 ,   96.73 ,   94.79 ,   95.31 ,        212 ,      9
29/03/21 ,   99.10 ,   98.89 ,   99.10 ,   96.73 ,   96.73 ,        560 ,     11
30/03/21 ,   97.83 ,   98.81 ,   98.92 ,   97.18 ,   98.92 ,       1146 ,     17
31/03/21 ,   97.52 ,   98.02 ,   98.65 ,   97.52 ,   98.46 ,       1992 ,     12
01/04/21 ,   99.00 ,   98.99 ,   99.47 ,   98.64 ,   99.47 ,       4533 ,    750
05/04/21 ,  100.11 ,   99.16 ,  100.11 ,   99.00 ,   99.00 ,      15504 ,     21
06/04/21 ,   99.84 ,   99.11 ,   99.84 ,   98.51 ,   98.51 ,         85 ,     18
07/04/21 ,   99.72 ,   99.17 ,   99.76 ,   98.55 ,   99.76 ,      14862 ,     17
08/04/21 ,   99.38 ,  100.01 ,  100.24 ,   98.92 ,   99.36 ,        185 ,     12
09/04/21 ,  101.22 ,  101.07 ,  101.22 ,  100.97 ,  100.97 ,       1104 ,     14
12/04/21 ,  101.58 ,  100.75 ,  101.75 ,   99.95 ,  101.22 ,       7492 ,     24
13/04/21 ,  102.96 ,  102.74 ,  103.33 ,  102.30 ,  102.31 ,       6184 ,     17
14/04/21 ,  102.87 ,  102.97 ,  104.23 ,  102.67 ,  104.23 ,        239 ,     10
15/04/21 ,  103.48 ,  102.78 ,  103.48 ,  102.25 ,  102.25 ,       1933 ,     21
16/04/21 ,  104.08 ,  103.87 ,  104.59 ,  103.42 ,  104.31 ,        295 ,      8
19/04/21 ,  101.68 ,  102.54 ,  106.23 ,  101.67 ,  106.23 ,       1571 ,     16
20/04/21 ,  102.58 ,  101.63 ,  102.58 ,  101.58 ,  101.95 ,       2573 ,     16
22/04/21 ,   97.91 ,   98.74 ,  102.57 ,   97.82 ,  102.57 ,        492 ,     31
23/04/21 ,   99.29 ,   98.18 ,   99.29 ,   97.53 ,   97.92 ,       3087 ,     31
26/04/21 ,   97.47 ,   97.63 ,   99.29 ,   96.82 ,   99.29 ,        303 ,    114
27/04/21 ,   97.03 ,   96.57 ,   97.07 ,   96.38 ,   96.60 ,        218 ,     50
28/04/21 ,   94.78 ,   95.11 ,   95.43 ,   94.69 ,   95.24 ,        377 ,     71
29/04/21 ,   94.60 ,   94.57 ,   95.28 ,   94.06 ,   94.88 ,       5586 ,     19
30/04/21 ,   96.24 ,   96.24 ,   96.38 ,   94.88 ,   94.88 ,       3539 ,     16
03/05/21 ,   95.54 ,   95.65 ,   97.03 ,   95.14 ,   97.03 ,       1312 ,     24
04/05/21 ,   93.53 ,   94.24 ,   95.54 ,   93.45 ,   95.54 ,       1574 ,     12
05/05/21 ,   90.96 ,   91.10 ,   92.52 ,   90.57 ,   92.52 ,        530 ,     34
06/05/21 ,   89.62 ,   89.84 ,   91.28 ,   88.72 ,   91.28 ,        502 ,     16
07/05/21 ,   89.71 ,   89.84 ,   90.23 ,   89.16 ,   89.71 ,       1508 ,     12
10/05/21 ,   89.76 ,   90.03 ,   90.57 ,   89.39 ,   89.94 ,       1245 ,     12
11/05/21 ,   88.26 ,   87.74 ,   89.20 ,   87.03 ,   89.20 ,        203 ,     18
12/05/21 ,   87.03 ,   87.04 ,   88.12 ,   86.39 ,   87.38 ,       1575 ,     12
13/05/21 ,   88.67 ,   87.30 ,   88.67 ,   86.94 ,   87.07 ,        161 ,      4
14/05/21 ,   88.46 ,   88.64 ,   88.86 ,   88.15 ,   88.67 ,        556 ,     17
17/05/21 ,   87.03 ,   87.71 ,   88.41 ,   86.56 ,   88.41 ,        447 ,     19
18/05/21 ,   87.22 ,   87.06 ,   87.29 ,   86.28 ,   86.82 ,        115 ,     10
19/05/21 ,   86.99 ,   86.57 ,   87.03 ,   86.56 ,   87.03 ,       2342 ,      7
20/05/21 ,   90.23 ,   90.14 ,   90.68 ,   88.76 ,   88.76 ,        373 ,      8
21/05/21 ,   91.33 ,   90.70 ,   91.33 ,   90.52 ,   90.76 ,        137 ,     10
24/05/21 ,   90.42 ,   90.82 ,   91.51 ,   90.42 ,   91.51 ,        508 ,     15
25/05/21 ,   89.47 ,   89.54 ,   89.76 ,   89.39 ,   89.66 ,         63 ,     39
26/05/21 ,   89.44 ,   89.60 ,   89.76 ,   88.82 ,   89.76 ,        112 ,     10
27/05/21 ,   88.11 ,   88.91 ,   90.23 ,   88.11 ,   90.23 ,        111 ,      9
28/05/21 ,   86.96 ,   88.08 ,   88.43 ,   86.96 ,   88.43 ,        183 ,     13
31/05/21 ,   86.04 ,   86.29 ,   87.03 ,   86.04 ,   87.03 ,         37 ,      6
01/06/21 ,   85.50 ,   86.08 ,   87.20 ,   85.50 ,   87.20 ,       1680 ,     21
02/06/21 ,   85.06 ,   85.38 ,   85.49 ,   84.97 ,   85.49 ,        995 ,     29
04/06/21 ,   84.23 ,   84.45 ,   85.43 ,   84.10 ,   84.81 ,        774 ,     38
07/06/21 ,   83.83 ,   84.17 ,   84.64 ,   83.83 ,   84.23 ,       2065 ,     20
08/06/21 ,   83.57 ,   83.47 ,   85.06 ,   83.27 ,   85.06 ,        340 ,     13
09/06/21 ,   84.38 ,   84.21 ,   85.06 ,   84.00 ,   84.00 ,         69 ,      4
10/06/21 ,   85.49 ,   85.15 ,   86.42 ,   84.30 ,   86.42 ,        396 ,     21
11/06/21 ,   86.46 ,   85.92 ,   86.46 ,   85.70 ,   86.23 ,         90 ,      8
14/06/21 ,   85.49 ,   85.84 ,   86.48 ,   85.34 ,   86.48 ,        216 ,     15
15/06/21 ,   85.52 ,   85.67 ,   86.14 ,   85.49 ,   85.49 ,        204 ,     12
16/06/21 ,   85.58 ,   85.67 ,   86.43 ,   85.41 ,   85.70 ,        254 ,     59
17/06/21 ,   86.55 ,   86.13 ,   86.55 ,   85.04 ,   85.04 ,        481 ,     10
18/06/21 ,   86.25 ,   86.57 ,   87.22 ,   86.25 ,   86.25 ,       1907 ,     12
21/06/21 ,   85.97 ,   86.01 ,   86.14 ,   85.49 ,   85.49 ,         41 ,      4
22/06/21 ,   85.04 ,   85.42 ,   86.42 ,   84.89 ,   86.42 ,      10537 ,     84
23/06/21 ,   83.49 ,   83.31 ,   83.92 ,   83.26 ,   83.67 ,       2654 ,     24
24/06/21 ,   82.49 ,   82.41 ,   83.17 ,   81.92 ,   83.17 ,         65 ,     17
25/06/21 ,   84.17 ,   83.23 ,   84.17 ,   83.08 ,   83.08 ,         16 ,      5
28/06/21 ,   84.72 ,   85.35 ,   86.30 ,   84.24 ,   84.24 ,       1633 ,    186
29/06/21 ,   84.00 ,   84.22 ,   85.70 ,   84.00 ,   85.70 ,       1025 ,     14
30/06/21 ,   84.16 ,   84.11 ,   84.99 ,   83.75 ,   84.99 ,         66 ,     10
01/07/21 ,   86.29 ,   85.91 ,   86.45 ,   83.57 ,   83.57 ,        491 ,     98
02/07/21 ,   86.98 ,   86.41 ,   86.98 ,   85.62 ,   85.62 ,        684 ,     17
05/07/21 ,   86.99 ,   87.01 ,   87.02 ,   86.99 ,   87.01 ,         70 ,      3
06/07/21 ,   89.64 ,   88.97 ,   89.64 ,   87.22 ,   87.22 ,       6515 ,     17
07/07/21 ,   90.20 ,   91.01 ,   91.92 ,   90.20 ,   91.92 ,        229 ,     10
08/07/21 ,   90.55 ,   91.19 ,   92.02 ,   90.19 ,   90.19 ,        234 ,     11
12/07/21 ,   89.09 ,   89.37 ,   90.58 ,   89.09 ,   90.58 ,       3584 ,     38
13/07/21 ,   89.63 ,   89.90 ,   90.09 ,   89.63 ,   89.89 ,        187 ,      6
14/07/21 ,   88.73 ,   88.36 ,   89.35 ,   88.25 ,   88.27 ,       9239 ,     40
15/07/21 ,   90.58 ,   89.22 ,   90.58 ,   87.97 ,   88.57 ,        138 ,     11
16/07/21 ,   91.74 ,   91.52 ,   91.74 ,   91.20 ,   91.20 ,         30 ,      3
19/07/21 ,   92.32 ,   92.29 ,   92.90 ,   91.63 ,   92.62 ,       3327 ,      9
20/07/21 ,   93.04 ,   93.07 ,   93.80 ,   93.04 ,   93.80 ,         22 ,      2
21/07/21 ,   91.39 ,   91.30 ,   93.04 ,   91.23 ,   93.04 ,       4280 ,     31
22/07/21 ,   91.29 ,   91.02 ,   91.57 ,   90.98 ,   91.02 ,        677 ,      7
23/07/21 ,   92.64 ,   91.72 ,   92.64 ,   91.05 ,   91.29 ,         25 ,      5
26/07/21 ,   91.39 ,   91.40 ,   92.64 ,   90.94 ,   92.64 ,       2954 ,     48
27/07/21 ,   92.30 ,   91.30 ,   92.30 ,   91.01 ,   91.01 ,        155 ,      4
28/07/21 ,   91.83 ,   92.16 ,   92.59 ,   91.83 ,   92.29 ,        204 ,      9
29/07/21 ,   90.94 ,   90.94 ,   90.94 ,   90.94 ,   90.94 ,          1 ,      1
30/07/21 ,   92.96 ,   92.78 ,   93.14 ,   91.57 ,   92.39 ,       3619 ,     14
02/08/21 ,   93.70 ,   92.80 ,   93.70 ,   92.39 ,   92.39 ,        270 ,     17
03/08/21 ,   94.97 ,   94.93 ,   96.19 ,   94.23 ,   94.23 ,       1851 ,      9
04/08/21 ,   95.44 ,   94.63 ,   95.44 ,   94.60 ,   94.97 ,        117 ,      5
05/08/21 ,   96.37 ,   94.64 ,   96.55 ,   94.05 ,   94.08 ,        165 ,      8
06/08/21 ,   97.57 ,   97.58 ,   98.01 ,   97.08 ,   97.73 ,        115 ,      8
09/08/21 ,   96.79 ,   96.87 ,   97.58 ,   96.50 ,   97.53 ,         54 ,      5
10/08/21 ,   96.44 ,   96.44 ,   96.79 ,   96.40 ,   96.79 ,       1535 ,      5
11/08/21 ,   98.63 ,   98.32 ,   99.86 ,   98.29 ,   98.29 ,        926 ,      6
12/08/21 ,  100.36 ,   99.57 ,  100.36 ,   98.88 ,   99.85 ,        206 ,     20
13/08/21 ,  100.71 ,  100.62 ,  101.14 ,  100.03 ,  100.07 ,        214 ,     34
16/08/21 ,  101.53 ,  101.37 ,  101.53 ,  100.30 ,  100.30 ,        137 ,      8
17/08/21 ,  101.59 ,  101.40 ,  101.59 ,  101.40 ,  101.40 ,         61 ,      3
18/08/21 ,  104.37 ,  103.90 ,  104.37 ,  101.84 ,  101.84 ,       1475 ,      9
19/08/21 ,  105.59 ,  105.25 ,  106.03 ,  104.56 ,  104.68 ,        309 ,     26
20/08/21 ,  106.58 ,  106.63 ,  107.01 ,  106.28 ,  106.28 ,       2364 ,     11
23/08/21 ,  104.47 ,  104.51 ,  106.13 ,  103.93 ,  106.13 ,        182 ,      9
24/08/21 ,  102.09 ,  102.09 ,  102.09 ,  102.09 ,  102.09 ,       1522 ,      1
25/08/21 ,  101.33 ,  101.24 ,  101.33 ,  100.92 ,  100.92 ,          4 ,      2
26/08/21 ,  101.84 ,  102.04 ,  102.17 ,  101.62 ,  101.74 ,        562 ,     11
27/08/21 ,  100.06 ,  100.24 ,  100.73 ,  100.06 ,  100.73 ,         66 ,      5
30/08/21 ,  100.81 ,  100.45 ,  100.90 ,   99.62 ,  100.12 ,      82128 ,    109
31/08/21 ,  100.10 ,  100.08 ,  100.10 ,   99.74 ,  100.09 ,       1036 ,      6
01/09/21 ,  102.08 ,  101.25 ,  102.11 ,  100.15 ,  100.15 ,        305 ,      8
02/09/21 ,  102.95 ,  102.94 ,  103.04 ,  102.26 ,  103.04 ,        112 ,      6
03/09/21 ,  102.92 ,  102.67 ,  103.24 ,  101.76 ,  102.46 ,       9413 ,    161
06/09/21 ,  102.12 ,  103.42 ,  104.20 ,  101.92 ,  103.29 ,        941 ,     11
08/09/21 ,  106.12 ,  105.90 ,  106.12 ,  101.82 ,  101.82 ,       3116 ,      8
09/09/21 ,  105.41 ,  105.03 ,  105.41 ,  104.78 ,  104.78 ,        882 ,      8
10/09/21 ,  104.03 ,  103.95 ,  104.03 ,  101.96 ,  101.96 ,         92 ,      3
13/09/21 ,  102.34 ,  101.90 ,  103.00 ,  101.39 ,  102.65 ,        815 ,      9
14/09/21 ,  102.64 ,  102.62 ,  102.64 ,  102.33 ,  102.33 ,        132 ,      4
15/09/21 ,  102.64 ,  102.96 ,  102.99 ,  102.62 ,  102.62 ,       1296 ,      5
16/09/21 ,  102.44 ,  102.45 ,  102.64 ,  102.44 ,  102.64 ,         55 ,      2
17/09/21 ,  100.21 ,  100.62 ,  102.44 ,  100.14 ,  102.44 ,        193 ,     34
20/09/21 ,  100.41 ,  100.30 ,  100.81 ,   98.83 ,   99.56 ,        793 ,     10
21/09/21 ,  100.16 ,  100.21 ,  100.63 ,   99.85 ,  100.41 ,       1391 ,      6
22/09/21 ,  100.43 ,  100.16 ,  100.43 ,   99.71 ,  100.13 ,        727 ,      8
23/09/21 ,   99.60 ,  100.20 ,  101.14 ,   99.60 ,  101.14 ,       1559 ,      5
24/09/21 ,   99.79 ,   99.86 ,  100.21 ,   99.70 ,  100.21 ,        443 ,     80
27/09/21 ,   98.04 ,   99.97 ,  100.21 ,   98.04 ,  100.07 ,        634 ,      8
28/09/21 ,   97.25 ,   97.03 ,   97.45 ,   96.83 ,   97.45 ,       2642 ,     25
29/09/21 ,   98.39 ,   98.44 ,   98.67 ,   97.85 ,   97.85 ,        104 ,     31
30/09/21 ,   98.97 ,   99.03 ,   99.33 ,   98.21 ,   98.30 ,        186 ,      6
01/10/21 ,   98.39 ,   98.01 ,   98.97 ,   97.36 ,   98.97 ,        217 ,      9
04/10/21 ,   99.83 ,   99.75 ,   99.83 ,   98.60 ,   99.79 ,         48 ,     15
05/10/21 ,  100.51 ,  100.35 ,  100.52 ,   99.97 ,   99.97 ,         69 ,      6
06/10/21 ,  102.38 ,  102.52 ,  102.61 ,  102.04 ,  102.04 ,         70 ,      3
07/10/21 ,  102.54 ,  102.93 ,  103.83 ,  102.45 ,  102.82 ,        191 ,    118
08/10/21 ,  102.49 ,  102.26 ,  102.61 ,  101.95 ,  102.17 ,      20290 ,      8
11/10/21 ,   99.52 ,   99.88 ,  100.75 ,   99.49 ,  100.75 ,         78 ,     18
13/10/21 ,  101.67 ,  102.18 ,  103.20 ,  100.50 ,  100.50 ,      10621 ,     14
14/10/21 ,  103.87 ,  103.39 ,  103.87 ,  102.26 ,  102.26 ,        100 ,      6
15/10/21 ,  102.26 ,  102.26 ,  102.36 ,  102.23 ,  102.23 ,         79 ,      4
18/10/21 ,  103.27 ,  103.44 ,  104.07 ,  103.27 ,  104.07 ,         88 ,      4
19/10/21 ,  105.75 ,  105.31 ,  105.94 ,  104.74 ,  104.77 ,        107 ,     54
20/10/21 ,  107.21 ,  107.22 ,  107.85 ,  105.21 ,  105.73 ,        251 ,     12
21/10/21 ,  109.77 ,  109.74 ,  109.77 ,  109.68 ,  109.74 ,        227 ,     11
22/10/21 ,  109.49 ,  110.36 ,  111.76 ,  109.49 ,  110.59 ,        410 ,     21
25/10/21 ,  107.88 ,  108.63 ,  109.19 ,  107.88 ,  108.94 ,        289 ,      5
26/10/21 ,  109.69 ,  110.85 ,  111.06 ,  108.47 ,  108.47 ,        750 ,      6
27/10/21 ,  109.60 ,  109.56 ,  110.29 ,  109.44 ,  109.74 ,        113 ,      5
28/10/21 ,  111.33 ,  111.12 ,  111.69 ,  110.67 ,  110.78 ,        337 ,      8
29/10/21 ,  110.43 ,  110.86 ,  112.76 ,  110.43 ,  112.14 ,        125 ,     69
01/11/21 ,  112.11 ,  111.85 ,  112.25 ,  111.54 ,  111.68 ,        166 ,     11
03/11/21 ,  109.87 ,  109.84 ,  110.06 ,  109.18 ,  110.06 ,        144 ,      5
04/11/21 ,  109.80 ,  109.39 ,  109.87 ,  107.67 ,  109.87 ,         67 ,      6
05/11/21 ,  108.36 ,  108.61 ,  108.87 ,  108.34 ,  108.87 ,        233 ,     10
08/11/21 ,  108.06 ,  107.92 ,  109.32 ,  107.59 ,  109.32 ,        430 ,      7
09/11/21 ,  107.79 ,  107.37 ,  107.79 ,  106.96 ,  107.45 ,        183 ,      5
10/11/21 ,  107.68 ,  106.48 ,  114.34 ,  105.26 ,  114.34 ,        319 ,     10
11/11/21 ,  106.76 ,  106.74 ,  107.12 ,  105.79 ,  107.12 ,       1213 ,      6
12/11/21 ,  108.40 ,  108.41 ,  108.87 ,  108.40 ,  108.57 ,       1548 ,      4
16/11/21 ,  110.33 ,  110.25 ,  110.59 ,  110.00 ,  110.33 ,        152 ,      7
17/11/21 ,  112.13 ,  110.95 ,  112.13 ,  110.49 ,  110.49 ,        336 ,      7
18/11/21 ,  111.81 ,  112.54 ,  112.75 ,  111.81 ,  112.43 ,        254 ,      9
19/11/21 ,  114.53 ,  114.22 ,  114.53 ,  111.81 ,  111.81 ,         93 ,      6
22/11/21 ,  113.57 ,  113.50 ,  114.31 ,  113.06 ,  114.31 ,        198 ,      6
23/11/21 ,  113.57 ,  113.70 ,  114.36 ,  113.57 ,  113.63 ,        159 ,      8
24/11/21 ,  113.23 ,  113.72 ,  114.08 ,  112.75 ,  113.75 ,        181 ,      6
26/11/21 ,  111.77 ,  112.29 ,  112.31 ,  111.77 ,  112.31 ,        131 ,      2
29/11/21 ,  115.59 ,  115.25 ,  115.59 ,  114.08 ,  114.08 ,        536 ,     17
30/11/21 ,  113.62 ,  114.77 ,  115.85 ,  113.51 ,  114.64 ,        184 ,     26
01/12/21 ,  116.09 ,  115.87 ,  116.98 ,  113.34 ,  114.66 ,       5669 ,    341
02/12/21 ,  114.91 ,  116.14 ,  117.19 ,  114.88 ,  116.09 ,       2621 ,    721
03/12/21 ,  115.15 ,  114.25 ,  115.72 ,  112.76 ,  115.72 ,        810 ,     34
06/12/21 ,  116.65 ,  116.64 ,  117.44 ,  116.19 ,  116.19 ,       1236 ,     18
07/12/21 ,  117.33 ,  117.18 ,  117.69 ,  116.54 ,  117.22 ,        628 ,     39
08/12/21 ,  116.13 ,  116.10 ,  117.33 ,  114.69 ,  117.33 ,        277 ,     15
09/12/21 ,  116.42 ,  116.40 ,  117.08 ,  115.59 ,  115.59 ,        441 ,     26
10/12/21 ,  117.55 ,  116.82 ,  118.19 ,  116.27 ,  116.64 ,      22939 ,     36
13/12/21 ,  120.50 ,  119.80 ,  120.50 ,  117.55 ,  117.55 ,        542 ,     26
14/12/21 ,  118.97 ,  118.57 ,  119.33 ,  117.91 ,  118.45 ,        317 ,     14
15/12/21 ,  121.07 ,  119.93 ,  121.46 ,  118.51 ,  119.19 ,        643 ,    316
16/12/21 ,  121.08 ,  121.50 ,  121.63 ,  121.01 ,  121.13 ,        324 ,     27
17/12/21 ,  120.51 ,  120.82 ,  121.83 ,  120.10 ,  121.83 ,        104 ,     19
20/12/21 ,  119.61 ,  117.96 ,  119.61 ,  117.65 ,  118.04 ,        331 ,      8
21/12/21 ,  119.81 ,  119.84 ,  120.58 ,  119.48 ,  119.61 ,         74 ,      7
22/12/21 ,  119.15 ,  119.08 ,  119.15 ,  118.65 ,  118.79 ,       1021 ,      6
23/12/21 ,  119.23 ,  120.27 ,  120.32 ,  118.68 ,  119.17 ,       8754 ,     13
27/12/21 ,  118.90 ,  118.93 ,  119.75 ,  118.90 ,  119.75 ,         62 ,      7
28/12/21 ,  119.74 ,  119.44 ,  119.95 ,  119.18 ,  119.18 ,         84 ,      3
29/12/21 ,  121.84 ,  121.64 ,  121.84 ,  120.93 ,  120.94 ,        686 ,      6
30/12/21 ,  118.68 ,  118.69 ,  119.70 ,  118.43 ,  118.43 ,      13143 ,    361
03/01/22 ,  120.19 ,  120.43 ,  121.81 ,  118.68 ,  119.58 ,       1550 ,    113
04/01/22 ,  119.25 ,  120.17 ,  121.45 ,  118.65 ,  121.45 ,       1878 ,    250
05/01/22 ,  119.48 ,  119.41 ,  119.81 ,  118.33 ,  119.25 ,       2422 ,    118
06/01/22 ,  113.03 ,  115.56 ,  118.32 ,  112.70 ,  115.59 ,        885 ,     86
07/01/22 ,  113.10 ,  113.01 ,  114.20 ,  111.64 ,  112.92 ,        381 ,     13
10/01/22 ,  110.11 ,  110.90 ,  114.37 ,  109.87 ,  114.37 ,        987 ,    340
11/01/22 ,  109.47 ,  109.36 ,  110.55 ,  108.34 ,  110.00 ,        650 ,     52
12/01/22 ,  108.66 ,  108.70 ,  110.06 ,  108.66 ,  109.47 ,       6945 ,     35
13/01/22 ,  108.55 ,  108.69 ,  109.07 ,  108.40 ,  108.41 ,        367 ,     29
14/01/22 ,  107.21 ,  106.93 ,  108.78 ,  105.55 ,  108.28 ,        716 ,     17
17/01/22 ,  105.32 ,  105.74 ,  106.84 ,  105.11 ,  106.76 ,        247 ,     32
18/01/22 ,  104.66 ,  104.74 ,  106.00 ,  104.30 ,  105.94 ,         76 ,     11
19/01/22 ,  104.57 ,  104.81 ,  105.09 ,  103.77 ,  103.77 ,        235 ,     17
20/01/22 ,  105.56 ,  103.49 ,  106.50 ,  103.31 ,  104.59 ,       1367 ,     55
21/01/22 ,  103.87 ,  104.36 ,  107.28 ,  103.87 ,  107.28 ,        147 ,      7
24/01/22 ,  102.44 ,  102.55 ,  104.26 ,  101.42 ,  104.07 ,        484 ,     25
25/01/22 ,   95.84 ,   96.81 ,  104.27 ,   95.72 ,  104.27 ,        672 ,     49
26/01/22 ,   92.00 ,   93.00 ,   95.84 ,   91.50 ,   95.77 ,        886 ,     33
27/01/22 ,   90.47 ,   90.47 ,   92.50 ,   90.46 ,   91.56 ,       4253 ,      9
28/01/22 ,   89.88 ,   88.80 ,   90.30 ,   87.22 ,   89.84 ,       7218 ,     21
31/01/22 ,   94.59 ,   93.88 ,   94.79 ,   89.66 ,   89.88 ,        341 ,     31
01/02/22 ,   94.40 ,   94.08 ,   96.56 ,   92.85 ,   94.60 ,       9825 ,    971
02/02/22 ,   94.52 ,   94.80 ,   95.41 ,   94.44 ,   94.44 ,       1337 ,    153
03/02/22 ,   92.38 ,   93.68 ,   94.98 ,   92.38 ,   94.60 ,        543 ,     60
04/02/22 ,   93.91 ,   93.61 ,   94.42 ,   92.21 ,   92.48 ,        305 ,     24
07/02/22 ,   91.93 ,   92.27 ,   92.39 ,   91.93 ,   92.29 ,        312 ,     16
08/02/22 ,   91.44 ,   91.44 ,   92.68 ,   91.44 ,   92.68 ,       4502 ,      6
09/02/22 ,   92.94 ,   92.93 ,   93.94 ,   92.57 ,   93.94 ,       1226 ,      7
10/02/22 ,   91.46 ,   91.68 ,   92.85 ,   91.05 ,   92.85 ,        593 ,     22
11/02/22 ,   91.75 ,   90.82 ,   91.75 ,   90.32 ,   90.32 ,       7655 ,     23
14/02/22 ,   90.10 ,   89.67 ,   90.42 ,   89.14 ,   90.32 ,        284 ,     32
15/02/22 ,   89.32 ,   89.42 ,   90.82 ,   89.32 ,   89.70 ,       6510 ,     42
16/02/22 ,   89.59 ,   88.87 ,   89.93 ,   88.79 ,   89.93 ,        614 ,     16
17/02/22 ,   89.91 ,   89.85 ,   89.91 ,   89.65 ,   89.79 ,         56 ,      3
18/02/22 ,   88.97 ,   88.72 ,   90.64 ,   87.86 ,   90.64 ,       1010 ,    421
21/02/22 ,   88.62 ,   87.75 ,   88.79 ,   86.18 ,   87.85 ,        230 ,     14
22/02/22 ,   85.71 ,   86.27 ,   88.62 ,   85.71 ,   88.62 ,        393 ,     21
23/02/22 ,   83.31 ,   83.45 ,   88.62 ,   83.31 ,   86.01 ,       2006 ,     32
24/02/22 ,   86.06 ,   85.97 ,   89.13 ,   82.82 ,   83.31 ,       4687 ,     13
25/02/22 ,   92.37 ,   92.24 ,   92.37 ,   88.69 ,   88.69 ,       3895 ,     27
02/03/22 ,   92.32 ,   92.23 ,   93.04 ,   91.56 ,   92.37 ,       4065 ,    130
03/03/22 ,   91.57 ,   91.74 ,   92.44 ,   90.73 ,   91.56 ,       7062 ,   1962
04/03/22 ,   93.74 ,   93.80 ,   94.54 ,   92.84 ,   92.84 ,       1159 ,     56
07/03/22 ,   99.15 ,   99.14 ,   99.15 ,   95.65 ,   95.65 ,       2319 ,      4
08/03/22 ,   96.19 ,   97.08 ,  100.20 ,   96.19 ,  100.02 ,        475 ,     11
09/03/22 ,   93.46 ,   93.49 ,   95.86 ,   93.15 ,   95.86 ,        723 ,     32
10/03/22 ,   93.40 ,   93.60 ,   94.16 ,   93.33 ,   94.16 ,        538 ,     18
11/03/22 ,   93.23 ,   93.28 ,   94.02 ,   93.08 ,   94.02 ,        977 ,      7
14/03/22 ,   94.08 ,   94.07 ,   94.53 ,   93.93 ,   93.93 ,        105 ,     11
15/03/22 ,   97.92 ,   97.29 ,   98.33 ,   96.31 ,   96.31 ,       2108 ,     11
16/03/22 ,   97.71 ,   97.69 ,   97.71 ,   97.29 ,   97.30 ,       1272 ,      6
17/03/22 ,   97.01 ,   96.95 ,   97.71 ,   96.52 ,   97.71 ,        753 ,     32
18/03/22 ,   95.60 ,   95.63 ,   98.00 ,   95.60 ,   97.98 ,       5094 ,     18
21/03/22 ,   93.48 ,   93.63 ,   94.45 ,   93.48 ,   94.45 ,        184 ,      5
22/03/22 ,   94.47 ,   94.36 ,   94.73 ,   93.38 ,   93.39 ,        332 ,     60
23/03/22 ,   93.24 ,   93.74 ,   94.72 ,   93.24 ,   94.72 ,        104 ,     10
24/03/22 ,   93.88 ,   93.71 ,   93.97 ,   93.24 ,   93.97 ,         59 ,     16
25/03/22 ,   91.85 ,   91.96 ,   92.74 ,   91.85 ,   92.19 ,        145 ,      8
28/03/22 ,   93.72 ,   93.59 ,   93.72 ,   92.85 ,   93.70 ,        675 ,     20
29/03/22 ,   93.32 ,   93.01 ,   93.70 ,   92.65 ,   93.70 ,        361 ,      5
30/03/22 ,   94.80 ,   94.56 ,   95.18 ,   93.80 ,   93.80 ,       2426 ,    529
31/03/22 ,   94.60 ,   94.41 ,   94.80 ,   94.26 ,   94.80 ,        239 ,      6
01/04/22 ,   92.33 ,   92.76 ,   92.85 ,   91.86 ,   92.21 ,      43994 ,     48
04/04/22 ,   91.48 ,   91.17 ,   92.11 ,   90.90 ,   92.09 ,       1254 ,     13
05/04/22 ,   93.25 ,   93.08 ,   94.45 ,   92.21 ,   92.29 ,        764 ,     20
06/04/22 ,   94.17 ,   94.19 ,   94.43 ,   93.86 ,   94.43 ,        730 ,     14
07/04/22 ,   95.56 ,   95.55 ,   95.56 ,   95.18 ,   95.18 ,         37 ,      2
08/04/22 ,   93.88 ,   94.54 ,   96.96 ,   93.88 ,   96.96 ,       1440 ,     19
11/04/22 ,   92.10 ,   92.61 ,   93.76 ,   91.93 ,   92.85 ,        517 ,     13
12/04/22 ,   90.84 ,   90.97 ,   91.05 ,   90.74 ,   90.74 ,         21 ,      9
13/04/22 ,   90.94 ,   90.82 ,   90.94 ,   90.81 ,   90.82 ,         22 ,      7
14/04/22 ,   90.70 ,   92.05 ,   92.21 ,   90.70 ,   92.21 ,        362 ,     18
18/04/22 ,   87.84 ,   88.82 ,   90.64 ,   87.84 ,   90.64 ,        217 ,      3
19/04/22 ,   88.79 ,   88.71 ,   88.99 ,   88.14 ,   88.14 ,         34 ,      4
20/04/22 ,   87.91 ,   87.74 ,   87.91 ,   87.31 ,   87.66 ,        111 ,      3
22/04/22 ,   82.37 ,   82.64 ,   83.57 ,   82.37 ,   83.57 ,        986 ,     13
25/04/22 ,   83.92 ,   82.90 ,   83.92 ,   81.60 ,   82.32 ,        179 ,      8
26/04/22 ,   85.22 ,   85.23 ,   86.09 ,   85.22 ,   86.09 ,         77 ,     10
27/04/22 ,   84.59 ,   84.68 ,   88.23 ,   84.59 ,   88.23 ,        358 ,      8
28/04/22 ,   84.17 ,   84.41 ,   85.35 ,   84.01 ,   85.35 ,         36 ,     10
29/04/22 ,   82.31 ,   82.30 ,   83.33 ,   81.91 ,   83.33 ,        747 ,     16
02/05/22 ,   82.24 ,   81.86 ,   82.90 ,   80.90 ,   82.63 ,      40592 ,    329
03/05/22 ,   81.40 ,   81.42 ,   82.89 ,   81.40 ,   81.40 ,       4460 ,     22
04/05/22 ,   83.76 ,   82.91 ,   83.76 ,   82.32 ,   83.41 ,        373 ,     10
05/05/22 ,   83.13 ,   83.42 ,   84.48 ,   83.13 ,   84.05 ,        125 ,      5
06/05/22 ,   85.34 ,   84.46 ,   85.34 ,   84.39 ,   84.55 ,         61 ,      9
09/05/22 ,   84.06 ,   84.31 ,   85.64 ,   84.06 ,   85.64 ,        332 ,      4
10/05/22 ,   83.65 ,   83.14 ,   84.06 ,   82.85 ,   84.06 ,        122 ,     13
11/05/22 ,   83.42 ,   83.99 ,   84.48 ,   82.67 ,   82.81 ,       1744 ,    432
12/05/22 ,   81.51 ,   81.44 ,   81.78 ,   80.81 ,   81.78 ,        680 ,      4
13/05/22 ,   81.65 ,   81.65 ,   82.32 ,   80.99 ,   82.32 ,         74 ,     22
16/05/22 ,   82.20 ,   82.53 ,   82.73 ,   81.72 ,   81.72 ,        249 ,      8
17/05/22 ,   82.53 ,   82.44 ,   82.53 ,   81.27 ,   82.26 ,        109 ,     11
18/05/22 ,   82.29 ,   82.67 ,   83.20 ,   82.17 ,   83.04 ,        776 ,    151
19/05/22 ,   80.32 ,   80.27 ,   81.58 ,   79.61 ,   81.58 ,        436 ,     38
20/05/22 ,   80.22 ,   79.88 ,   81.12 ,   79.34 ,   81.12 ,      12130 ,      9
23/05/22 ,   80.55 ,   80.55 ,   80.74 ,   80.22 ,   80.22 ,       2722 ,      8
24/05/22 ,   83.51 ,   83.49 ,   83.51 ,   83.49 ,   83.49 ,          4 ,      2
25/05/22 ,   83.64 ,   83.78 ,   84.01 ,   82.56 ,   82.64 ,        413 ,    161
26/05/22 ,   84.57 ,   84.11 ,   85.27 ,   83.63 ,   85.27 ,         81 ,      7
27/05/22 ,   85.45 ,   85.33 ,   85.45 ,   83.35 ,   84.90 ,       1018 ,     15
31/05/22 ,   83.93 ,   84.13 ,   85.45 ,   83.06 ,   85.45 ,       1894 ,    365
01/06/22 ,   85.43 ,   84.83 ,   85.43 ,   84.55 ,   84.55 ,        215 ,      3
02/06/22 ,   87.51 ,   87.49 ,   87.51 ,   87.07 ,   87.07 ,       2962 ,      4
03/06/22 ,   87.24 ,   87.33 ,   87.58 ,   87.24 ,   87.58 ,         99 ,     10
06/06/22 ,   89.68 ,   89.68 ,   89.70 ,   89.68 ,   89.69 ,         25 ,      6
07/06/22 ,   90.15 ,   90.07 ,   90.70 ,   89.59 ,   90.70 ,         49 ,     16
08/06/22 ,   87.18 ,   87.78 ,   90.15 ,   87.18 ,   90.14 ,         90 ,     16
09/06/22 ,   88.99 ,   88.99 ,   88.99 ,   88.99 ,   88.99 ,          6 ,      1
10/06/22 ,   88.30 ,   88.65 ,   88.99 ,   88.30 ,   88.99 ,       2570 ,      5
13/06/22 ,   86.01 ,   86.54 ,   88.27 ,   86.01 ,   88.27 ,        155 ,      5
14/06/22 ,   84.85 ,   84.92 ,   86.01 ,   84.85 ,   86.01 ,       1867 ,      6
15/06/22 ,   88.36 ,   88.10 ,   88.36 ,   87.83 ,   88.02 ,         93 ,     13
17/06/22 ,   84.73 ,   85.57 ,   88.36 ,   84.73 ,   88.36 ,        969 ,    429
21/06/22 ,   87.58 ,   87.54 ,   87.74 ,   87.44 ,   87.44 ,         65 ,      4
22/06/22 ,   89.97 ,   90.00 ,   90.60 ,   89.43 ,   89.43 ,         96 ,      4
23/06/22 ,   93.95 ,   93.28 ,   93.95 ,   90.98 ,   90.99 ,        122 ,     17
24/06/22 ,   95.30 ,   95.16 ,   95.59 ,   93.50 ,   94.43 ,       1074 ,      7
27/06/22 ,   94.74 ,   94.80 ,   95.77 ,   94.74 ,   95.77 ,        459 ,      8
28/06/22 ,   93.74 ,   93.99 ,   94.52 ,   93.74 ,   94.40 ,         38 ,      3
29/06/22 ,   92.35 ,   92.29 ,   92.35 ,   92.00 ,   92.10 ,       1104 ,     19
30/06/22 ,   93.99 ,   93.17 ,   94.19 ,   92.37 ,   92.37 ,        453 ,     16
01/07/22 ,   99.28 ,   98.46 ,   99.85 ,   98.02 ,   98.02 ,        416 ,     34
04/07/22 ,   98.57 ,  100.96 ,  101.61 ,   98.43 ,   98.43 ,        581 ,      8
05/07/22 ,   98.88 ,   98.63 ,  100.48 ,   97.78 ,  100.48 ,        612 ,      9
06/07/22 ,  100.65 ,  100.59 ,  100.67 ,  100.37 ,  100.37 ,       1756 ,     16
07/07/22 ,  100.06 ,  100.08 ,  100.32 ,  100.03 ,  100.03 ,         60 ,     14
08/07/22 ,   98.06 ,   98.07 ,   98.76 ,   98.06 ,   98.52 ,       3094 ,      6
11/07/22 ,  100.72 ,  100.69 ,  101.00 ,   99.57 ,   99.65 ,        850 ,    115
12/07/22 ,  100.86 ,  100.97 ,  101.89 ,  100.86 ,  101.89 ,       2548 ,     28
13/07/22 ,  101.42 ,  101.33 ,  101.66 ,  100.65 ,  100.65 ,        208 ,     19
14/07/22 ,  100.93 ,  100.91 ,  101.49 ,  100.58 ,  100.58 ,        970 ,     36
15/07/22 ,   98.72 ,   98.79 ,   98.99 ,   98.68 ,   98.81 ,        271 ,     44
18/07/22 ,   97.78 ,   97.92 ,   99.31 ,   97.51 ,   99.31 ,       2356 ,     52
19/07/22 ,   99.26 ,   99.12 ,   99.57 ,   96.67 ,   96.67 ,         68 ,     16
20/07/22 ,   99.44 ,   99.40 ,   99.44 ,   99.10 ,   99.18 ,        395 ,      3
21/07/22 ,  100.66 ,  100.65 ,  100.66 ,  100.56 ,  100.62 ,       1676 ,      5
22/07/22 ,  107.19 ,  102.47 ,  107.19 ,  101.11 ,  102.53 ,        274 ,    246
25/07/22 ,  100.94 ,  100.96 ,  103.39 ,  100.67 ,  103.39 ,         81 ,     18
26/07/22 ,   99.83 ,   99.86 ,  100.94 ,   99.54 ,  100.94 ,       1789 ,      8
27/07/22 ,   98.53 ,   98.90 ,   99.47 ,   98.37 ,   98.95 ,        314 ,      7
28/07/22 ,  101.75 ,  102.69 ,  104.55 ,  101.42 ,  103.41 ,       4723 ,    497
29/07/22 ,  102.24 ,  102.43 ,  103.32 ,  101.81 ,  102.85 ,       1570 ,    760
01/08/22 ,  102.80 ,  102.17 ,  103.01 ,  100.89 ,  100.95 ,        307 ,    115
02/08/22 ,  105.42 ,  105.63 ,  106.30 ,  105.00 ,  105.91 ,       2172 ,    109
03/08/22 ,  106.59 ,  106.44 ,  106.82 ,  104.86 ,  104.86 ,        904 ,     47
04/08/22 ,  107.47 ,  107.21 ,  107.76 ,  106.59 ,  106.59 ,        234 ,      8
05/08/22 ,  105.50 ,  105.84 ,  107.67 ,  105.26 ,  106.98 ,        438 ,    147
08/08/22 ,  104.01 ,  103.90 ,  104.01 ,  103.86 ,  103.87 ,         18 ,     11
09/08/22 ,  106.16 ,  106.15 ,  106.45 ,  105.40 ,  105.40 ,        513 ,    145
10/08/22 ,  106.16 ,  105.73 ,  106.16 ,  104.53 ,  104.69 ,        741 ,     17
11/08/22 ,  107.75 ,  107.76 ,  107.84 ,  107.75 ,  107.81 ,         54 ,      3
12/08/22 ,  107.00 ,  106.98 ,  107.00 ,  106.82 ,  106.82 ,         64 ,      4
15/08/22 ,  107.61 ,  107.42 ,  108.17 ,  107.00 ,  107.62 ,        604 ,    137
16/08/22 ,  108.51 ,  108.54 ,  108.74 ,  108.51 ,  108.74 ,         47 ,      5
17/08/22 ,  108.71 ,  108.57 ,  109.51 ,  108.36 ,  109.51 ,        136 ,      3
18/08/22 ,  108.86 ,  109.03 ,  109.44 ,  108.86 ,  109.44 ,        186 ,     14
19/08/22 ,  107.73 ,  108.93 ,  109.31 ,  107.73 ,  108.86 ,        105 ,      5
22/08/22 ,  106.05 ,  106.05 ,  107.19 ,  106.04 ,  107.19 ,        537 ,     10
23/08/22 ,  104.84 ,  104.48 ,  106.05 ,  104.22 ,  106.05 ,         98 ,      4
24/08/22 ,  105.11 ,  104.87 ,  105.11 ,  104.84 ,  104.84 ,        244 ,      5
25/08/22 ,  106.23 ,  106.17 ,  106.26 ,  105.77 ,  105.77 ,         27 ,      7
26/08/22 ,  105.22 ,  104.65 ,  105.22 ,  104.34 ,  104.62 ,        186 ,     14
29/08/22 ,  102.79 ,  104.07 ,  105.22 ,  102.78 ,  105.22 ,         74 ,      6
30/08/22 ,  102.26 ,  102.23 ,  103.31 ,  101.73 ,  103.31 ,         81 ,      6
31/08/22 ,  103.41 ,  103.42 ,  104.27 ,  103.41 ,  104.27 ,         91 ,      2
01/09/22 ,  105.26 ,  104.80 ,  105.82 ,  102.26 ,  102.26 ,       1437 ,      6
02/09/22 ,  104.08 ,  104.07 ,  105.31 ,  103.02 ,  105.31 ,      45869 ,     18
05/09/22 ,  103.63 ,  103.72 ,  103.81 ,  103.63 ,  103.81 ,          2 ,      2
06/09/22 ,  106.90 ,  106.90 ,  107.84 ,  104.74 ,  104.74 ,       5939 ,     30
08/09/22 ,  109.08 ,  110.23 ,  110.93 ,  108.43 ,  108.43 ,       3256 ,    599
09/09/22 ,  108.94 ,  108.90 ,  109.31 ,  108.29 ,  109.24 ,      10524 ,    115
12/09/22 ,  107.81 ,  107.87 ,  108.87 ,  107.54 ,  108.23 ,         65 ,      7
13/09/22 ,  108.02 ,  108.60 ,  109.34 ,  107.93 ,  108.29 ,        796 ,    105
14/09/22 ,  107.25 ,  107.48 ,  107.85 ,  107.09 ,  107.84 ,        597 ,    115
15/09/22 ,  104.82 ,  104.82 ,  104.82 ,  104.82 ,  104.82 ,         50 ,      1
16/09/22 ,  104.68 ,  104.73 ,  104.75 ,  104.68 ,  104.75 ,         66 ,      2
19/09/22 ,  104.69 ,  104.56 ,  104.79 ,  103.83 ,  104.79 ,         64 ,     29
20/09/22 ,  103.16 ,  102.99 ,  103.21 ,  102.77 ,  102.80 ,         36 ,     33
21/09/22 ,  102.00 ,  103.01 ,  104.28 ,  101.99 ,  103.16 ,        229 ,     36
22/09/22 ,  100.08 ,  100.19 ,  100.28 ,  100.08 ,  100.28 ,        158 ,      3
23/09/22 ,  100.59 ,  100.64 ,  100.92 ,  100.02 ,  100.92 ,        135 ,      8
26/09/22 ,  102.24 ,  102.31 ,  102.36 ,  102.24 ,  102.36 ,        281 ,      2
27/09/22 ,  102.03 ,  101.85 ,  102.24 ,  101.33 ,  102.24 ,         22 ,      9
28/09/22 ,  103.24 ,  103.21 ,  103.69 ,  102.52 ,  102.54 ,       2376 ,     30
29/09/22 ,  100.63 ,  101.00 ,  103.24 ,  100.63 ,  103.24 ,         99 ,      6
30/09/22 ,   99.54 ,   99.95 ,  100.59 ,   98.91 ,   99.99 ,        344 ,      8
03/10/22 ,   98.83 ,   98.10 ,   98.83 ,   97.47 ,   97.97 ,       4033 ,     28
04/10/22 ,   99.62 ,   98.95 ,   99.62 ,   98.21 ,   98.99 ,       2092 ,     15
05/10/22 ,   99.45 ,   99.35 ,   99.78 ,   98.85 ,   98.85 ,         93 ,     11
06/10/22 ,   96.20 ,   98.06 ,   98.59 ,   96.20 ,   98.21 ,         86 ,      5
07/10/22 ,   93.20 ,   93.24 ,   95.85 ,   93.20 ,   95.85 ,       3996 ,      6
10/10/22 ,   92.97 ,   93.00 ,   93.20 ,   92.93 ,   93.20 ,         25 ,      4
11/10/22 ,   93.53 ,   93.41 ,   93.53 ,   92.18 ,   92.18 ,         95 ,      4
13/10/22 ,   90.57 ,   89.85 ,   94.66 ,   88.59 ,   94.66 ,        313 ,     10
14/10/22 ,   89.09 ,   89.09 ,   89.09 ,   89.09 ,   89.09 ,         43 ,      1
17/10/22 ,   91.22 ,   91.24 ,   91.66 ,   90.29 ,   90.29 ,       2004 ,     36
18/10/22 ,   92.15 ,   92.23 ,   92.51 ,   91.97 ,   92.05 ,        124 ,     16
19/10/22 ,   91.10 ,   90.32 ,   91.10 ,   90.29 ,   90.29 ,         25 ,      2
20/10/22 ,   85.67 ,   85.68 ,   87.94 ,   85.49 ,   87.94 ,        377 ,     19
21/10/22 ,   87.03 ,   87.23 ,   88.42 ,   86.42 ,   87.05 ,       1022 ,    162
24/10/22 ,   90.65 ,   90.41 ,   90.80 ,   86.42 ,   86.42 ,        148 ,     11
25/10/22 ,   94.16 ,   94.16 ,   94.25 ,   94.04 ,   94.04 ,        685 ,      7
26/10/22 ,   94.52 ,   94.89 ,   95.17 ,   94.13 ,   94.13 ,       1417 ,    115
27/10/22 ,   93.44 ,   93.90 ,   94.66 ,   93.23 ,   94.66 ,       2640 ,    286
28/10/22 ,   98.39 ,   98.05 ,   98.40 ,   97.06 ,   97.24 ,        662 ,    110
31/10/22 ,   93.62 ,   93.67 ,   98.39 ,   93.10 ,   98.39 ,       1006 ,     18
01/11/22 ,   93.89 ,   93.50 ,   93.89 ,   92.03 ,   92.85 ,       1777 ,    111
03/11/22 ,   93.95 ,   93.59 ,   94.41 ,   92.27 ,   93.16 ,        741 ,     11
04/11/22 ,   92.30 ,   92.08 ,   93.18 ,   91.75 ,   93.18 ,         78 ,     22
07/11/22 ,   92.63 ,   92.76 ,   94.29 ,   92.32 ,   94.29 ,         90 ,      7
08/11/22 ,   94.41 ,   94.42 ,   94.92 ,   94.41 ,   94.92 ,         29 ,      2
09/11/22 ,   94.73 ,   94.73 ,   95.08 ,   94.72 ,   95.08 ,         86 ,      4
10/11/22 ,  104.01 ,  104.41 ,  104.79 ,  102.89 ,  102.89 ,       2445 ,      9
11/11/22 ,  103.44 ,  103.44 ,  104.01 ,  102.83 ,  104.01 ,       8158 ,     10
14/11/22 ,  101.39 ,  101.64 ,  102.08 ,  101.39 ,  102.08 ,        143 ,     12
16/11/22 ,  106.16 ,  106.27 ,  106.59 ,  105.38 ,  105.38 ,       1371 ,    113
17/11/22 ,  103.92 ,  105.17 ,  106.63 ,  103.45 ,  106.63 ,        175 ,     24
18/11/22 ,  104.69 ,  104.65 ,  104.69 ,  104.48 ,  104.48 ,         21 ,      2
21/11/22 ,  104.11 ,  103.87 ,  106.63 ,  103.66 ,  106.63 ,        830 ,      7
22/11/22 ,  105.60 ,  105.60 ,  105.60 ,  105.60 ,  105.60 ,         69 ,      1
23/11/22 ,  107.10 ,  106.28 ,  107.10 ,  105.74 ,  105.74 ,         32 ,      3
25/11/22 ,  107.70 ,  107.74 ,  108.45 ,  107.40 ,  107.70 ,        367 ,      7
28/11/22 ,  105.19 ,  105.68 ,  106.17 ,  105.19 ,  106.17 ,         10 ,      2
29/11/22 ,  102.11 ,  102.13 ,  102.64 ,  101.63 ,  102.64 ,       1814 ,    139
30/11/22 ,  103.03 ,  102.26 ,  103.03 ,  101.54 ,  101.99 ,        181 ,     13
01/12/22 ,  103.79 ,  103.74 ,  103.79 ,  103.20 ,  103.74 ,         21 ,      3
02/12/22 ,  104.01 ,  103.46 ,  104.07 ,  103.37 ,  103.37 ,        320 ,      3
05/12/22 ,  105.55 ,  105.28 ,  105.57 ,  104.63 ,  104.63 ,        510 ,      6
06/12/22 ,  104.65 ,  104.22 ,  104.65 ,  103.73 ,  103.73 ,         13 ,      4
07/12/22 ,  103.72 ,  103.71 ,  103.74 ,  103.49 ,  103.49 ,       1584 ,      5
08/12/22 ,  104.89 ,  104.98 ,  105.10 ,  103.23 ,  103.23 ,         94 ,      3
09/12/22 ,  104.40 ,  104.41 ,  104.89 ,  104.40 ,  104.89 ,         46 ,      3
12/12/22 ,  107.38 ,  106.89 ,  107.70 ,  105.56 ,  105.56 ,        122 ,      8
13/12/22 ,  107.70 ,  107.86 ,  108.95 ,  107.70 ,  108.95 ,         13 ,      4
14/12/22 ,  107.62 ,  108.05 ,  110.36 ,  107.62 ,  107.70 ,         89 ,     12
15/12/22 ,  107.29 ,  107.06 ,  107.29 ,  106.17 ,  106.17 ,        441 ,      6
16/12/22 ,  104.27 ,  104.37 ,  107.29 ,  104.02 ,  107.29 ,         39 ,      5
19/12/22 ,  103.20 ,  103.20 ,  103.20 ,  103.20 ,  103.20 ,          7 ,      1
20/12/22 ,  101.97 ,  101.94 ,  104.65 ,  101.54 ,  104.65 ,         55 ,     11
21/12/22 ,  103.28 ,  103.11 ,  103.78 ,  102.53 ,  103.78 ,         24 ,      6
22/12/22 ,  100.61 ,  100.61 ,  100.61 ,  100.61 ,  100.61 ,         11 ,      1
23/12/22 ,  102.34 ,  101.41 ,  102.36 ,  100.61 ,  100.64 ,         27 ,     19
26/12/22 ,  101.82 ,  101.82 ,  101.82 ,  101.82 ,  101.82 ,       1950 ,      1
27/12/22 ,  104.51 ,  104.24 ,  104.51 ,  103.98 ,  103.98 ,         87 ,      3
28/12/22 ,  102.22 ,  103.03 ,  103.64 ,  102.22 ,  103.64 ,         26 ,      4
29/12/22 ,  104.93 ,  104.90 ,  104.93 ,  103.15 ,  104.26 ,       1357 ,      4
02/01/23 ,  105.78 ,  105.73 ,  105.82 ,  105.64 ,  105.82 ,         21 ,      3
03/01/23 ,  107.02 ,  106.65 ,  107.03 ,  105.57 ,  106.73 ,        561 ,     19
04/01/23 ,  107.52 ,  107.48 ,  108.81 ,  107.22 ,  107.83 ,        429 ,      9
05/01/23 ,  103.56 ,  103.68 ,  104.16 ,  103.41 ,  104.16 ,         51 ,     11
06/01/23 ,  103.58 ,  102.58 ,  103.64 ,  102.52 ,  102.76 ,        520 ,     15
09/01/23 ,  104.12 ,  104.15 ,  104.20 ,  104.11 ,  104.20 ,         24 ,      3
10/01/23 ,  102.65 ,  102.62 ,  102.84 ,  102.24 ,  102.84 ,        187 ,      5
11/01/23 ,  103.22 ,  102.80 ,  103.22 ,  102.56 ,  102.93 ,         15 ,      3
12/01/23 ,  102.02 ,  102.08 ,  102.17 ,  101.90 ,  102.17 ,         28 ,     11
13/01/23 ,  101.99 ,  101.31 ,  102.27 ,  101.03 ,  102.27 ,        244 ,      4
16/01/23 ,  101.42 ,  101.80 ,  102.27 ,  101.42 ,  101.99 ,         22 ,      4
17/01/23 ,  102.64 ,  102.96 ,  103.78 ,  102.64 ,  103.31 ,        627 ,    159
18/01/23 ,  101.70 ,  102.26 ,  104.11 ,  101.70 ,  104.11 ,         54 ,      3
19/01/23 ,  100.11 ,  100.73 ,  101.61 ,  100.06 ,  101.61 ,        325 ,      7
20/01/23 ,   99.40 ,   99.42 ,   99.95 ,   99.18 ,   99.92 ,       1001 ,      7
23/01/23 ,  100.23 ,  100.23 ,  100.30 ,  100.19 ,  100.30 ,          6 ,      3
24/01/23 ,  101.14 ,  100.92 ,  101.28 ,   98.91 ,   99.10 ,       3329 ,    213
25/01/23 ,   91.22 ,   95.55 ,   98.52 ,   91.10 ,   98.52 ,       4714 ,     27
26/01/23 ,   90.98 ,   90.90 ,   91.95 ,   89.52 ,   91.95 ,        566 ,     34
27/01/23 ,   90.96 ,   91.14 ,   91.45 ,   90.61 ,   90.98 ,        192 ,     21
30/01/23 ,   90.14 ,   90.40 ,   90.53 ,   90.14 ,   90.43 ,         52 ,      7
31/01/23 ,   87.88 ,   88.19 ,   89.14 ,   87.72 ,   89.14 ,        850 ,     23
01/02/23 ,   88.41 ,   88.45 ,   88.84 ,   88.08 ,   88.75 ,        245 ,      8
02/02/23 ,   89.37 ,   87.45 ,   89.39 ,   86.51 ,   88.41 ,        612 ,     16
03/02/23 ,   90.08 ,   89.82 ,   90.31 ,   89.67 ,   89.68 ,        413 ,     30
06/02/23 ,   90.83 ,   91.01 ,   91.63 ,   90.52 ,   90.53 ,        119 ,      8
07/02/23 ,   91.68 ,   91.69 ,   92.27 ,   91.68 ,   91.89 ,        325 ,      3
08/02/23 ,   91.58 ,   91.61 ,   91.91 ,   91.58 ,   91.91 ,        312 ,      6
09/02/23 ,   90.60 ,   90.79 ,   91.58 ,   90.60 ,   91.58 ,         53 ,      2
10/02/23 ,   91.57 ,   91.47 ,   91.75 ,   90.60 ,   90.60 ,         26 ,      7
13/02/23 ,   91.83 ,   91.55 ,   91.94 ,   91.21 ,   91.21 ,        122 ,     24
14/02/23 ,   92.70 ,   91.81 ,   92.75 ,   91.16 ,   91.56 ,        118 ,     21
15/02/23 ,   94.07 ,   94.01 ,   94.11 ,   93.46 ,   93.46 ,         10 ,      3
16/02/23 ,   93.22 ,   93.91 ,   93.92 ,   92.88 ,   93.18 ,     157783 ,      9
17/02/23 ,   92.39 ,   92.49 ,   93.01 ,   92.27 ,   93.01 ,         23 ,     21
22/02/23 ,   89.14 ,   89.93 ,   90.75 ,   89.14 ,   90.75 ,        382 ,     42
23/02/23 ,   87.90 ,   87.68 ,   88.80 ,   87.55 ,   88.80 ,        270 ,     29
24/02/23 ,   88.83 ,   89.41 ,   91.54 ,   88.83 ,   89.75 ,         36 ,     33
27/02/23 ,   88.10 ,   88.87 ,   89.89 ,   88.10 ,   89.89 ,         45 ,      6
28/02/23 ,   87.20 ,   87.71 ,   88.29 ,   87.20 ,   88.29 ,        345 ,     34
01/03/23 ,   85.43 ,   86.01 ,   87.74 ,   85.37 ,   87.74 ,        114 ,     41
02/03/23 ,   88.74 ,   88.29 ,   88.74 ,   88.12 ,   88.26 ,        163 ,     25
03/03/23 ,   90.01 ,   90.07 ,   90.24 ,   89.35 ,   89.54 ,       3953 ,     37
06/03/23 ,   90.43 ,   90.20 ,   90.53 ,   89.89 ,   89.89 ,         25 ,     10
07/03/23 ,   89.72 ,   89.58 ,   89.90 ,   89.55 ,   89.90 ,       1192 ,     21
08/03/23 ,   89.75 ,   89.77 ,   89.82 ,   89.72 ,   89.72 ,         33 ,     15
09/03/23 ,   89.15 ,   90.63 ,   90.69 ,   89.15 ,   90.69 ,        102 ,      5
10/03/23 ,   89.76 ,   89.48 ,   89.83 ,   89.16 ,   89.16 ,        667 ,     30
13/03/23 ,   91.27 ,   91.15 ,   92.05 ,   91.15 ,   91.92 ,       4251 ,     22
14/03/23 ,   91.93 ,   91.44 ,   92.26 ,   90.64 ,   91.59 ,       1314 ,    191
15/03/23 ,   93.79 ,   93.81 ,   94.24 ,   93.73 ,   94.24 ,         16 ,      3
16/03/23 ,   93.87 ,   94.18 ,   94.66 ,   93.79 ,   93.79 ,         25 ,      3
17/03/23 ,   93.38 ,   93.37 ,   94.06 ,   93.32 ,   94.06 ,       3378 ,     13
20/03/23 ,   93.39 ,   93.44 ,   93.76 ,   93.32 ,   93.46 ,        763 ,     12
21/03/23 ,   92.73 ,   92.40 ,   94.39 ,   92.29 ,   94.39 ,        145 ,      4
22/03/23 ,   91.71 ,   91.79 ,   94.25 ,   91.71 ,   94.25 ,       1106 ,      8
23/03/23 ,   91.62 ,   91.70 ,   93.41 ,   91.50 ,   93.12 ,       2954 ,     38
24/03/23 ,   93.39 ,   92.65 ,   93.39 ,   92.36 ,   92.36 ,         70 ,      5
27/03/23 ,   92.86 ,   92.86 ,   92.93 ,   92.86 ,   92.93 ,       1739 ,      4
28/03/23 ,   91.34 ,   92.08 ,   93.32 ,   91.34 ,   93.32 ,        224 ,     10
29/03/23 ,   92.43 ,   92.37 ,   92.54 ,   92.31 ,   92.52 ,         29 ,     13
30/03/23 ,   92.01 ,   91.99 ,   92.02 ,   91.93 ,   91.93 ,         23 ,     13
31/03/23 ,   91.81 ,   91.37 ,   92.01 ,   91.15 ,   92.01 ,        484 ,     25
03/04/23 ,   92.00 ,   91.82 ,   92.00 ,   91.43 ,   91.81 ,         94 ,      7
04/04/23 ,   92.80 ,   92.72 ,   92.84 ,   92.47 ,   92.47 ,         19 ,     12
05/04/23 ,   93.30 ,   92.94 ,   93.41 ,   92.90 ,   93.16 ,       2655 ,      5
06/04/23 ,   93.63 ,   93.38 ,   93.63 ,   93.32 ,   93.32 ,        265 ,      3
10/04/23 ,   93.64 ,   93.98 ,   94.25 ,   93.34 ,   94.25 ,         91 ,      6
11/04/23 ,   92.59 ,   92.54 ,   93.64 ,   92.36 ,   93.64 ,        143 ,     26
12/04/23 ,   91.19 ,   91.22 ,   92.18 ,   91.05 ,   92.18 ,        216 ,     37
13/04/23 ,   91.91 ,   90.45 ,   91.91 ,   89.97 ,   90.49 ,         28 ,      6
14/04/23 ,   89.93 ,   90.36 ,   90.45 ,   89.93 ,   90.37 ,         42 ,      6
17/04/23 ,   91.06 ,   91.04 ,   91.53 ,   90.88 ,   91.02 ,        670 ,      6
18/04/23 ,   91.47 ,   91.48 ,   91.58 ,   91.47 ,   91.58 ,       1689 ,      4
19/04/23 ,   94.25 ,   93.90 ,   94.27 ,   93.70 ,   93.70 ,        358 ,      5
20/04/23 ,   93.40 ,   93.37 ,   93.40 ,   93.03 ,   93.03 ,        166 ,      2
24/04/23 ,   93.75 ,   93.96 ,   94.30 ,   93.75 ,   94.25 ,         44 ,      6
25/04/23 ,   92.44 ,   92.67 ,   93.13 ,   92.44 ,   93.13 ,         84 ,      3
26/04/23 ,   88.44 ,   88.70 ,   88.74 ,   88.44 ,   88.74 ,         61 ,      9
27/04/23 ,   89.04 ,   89.19 ,   89.24 ,   89.04 ,   89.13 ,         47 ,     17
28/04/23 ,   89.77 ,   89.61 ,   90.09 ,   89.40 ,   89.40 ,        210 ,      7
02/05/23 ,   89.79 ,   89.90 ,   90.80 ,   89.79 ,   90.80 ,       3244 ,     51
03/05/23 ,   89.44 ,   89.46 ,   89.77 ,   89.44 ,   89.77 ,        189 ,      5
04/05/23 ,   88.65 ,   89.06 ,   89.11 ,   88.65 ,   89.06 ,       3729 ,      5
05/05/23 ,   88.28 ,   88.19 ,   88.59 ,   87.74 ,   88.59 ,         42 ,      5
08/05/23 ,   89.63 ,   89.63 ,   89.70 ,   88.65 ,   88.65 ,       1796 ,      3
09/05/23 ,   89.19 ,   89.28 ,   89.71 ,   88.71 ,   89.71 ,        197 ,      4
10/05/23 ,   89.32 ,   89.32 ,   89.49 ,   89.32 ,   89.49 ,         41 ,      2
11/05/23 ,   88.37 ,   88.58 ,   89.21 ,   88.30 ,   88.62 ,         64 ,      7
12/05/23 ,   90.54 ,   90.03 ,   90.54 ,   88.43 ,   88.43 ,         85 ,      4
15/05/23 ,   89.55 ,   89.44 ,   91.15 ,   89.41 ,   90.98 ,        227 ,      4
16/05/23 ,   88.59 ,   88.42 ,   88.83 ,   88.40 ,   88.61 ,         59 ,      6
17/05/23 ,   87.65 ,   88.26 ,   88.27 ,   87.63 ,   87.84 ,      57619 ,     14
18/05/23 ,   87.43 ,   87.34 ,   87.43 ,   87.34 ,   87.34 ,         49 ,      2
19/05/23 ,   87.94 ,   87.89 ,   88.74 ,   87.74 ,   88.74 ,         16 ,     13
22/05/23 ,   87.43 ,   87.43 ,   87.84 ,   87.26 ,   87.84 ,         32 ,     21
23/05/23 ,   87.04 ,   87.17 ,   87.53 ,   87.04 ,   87.40 ,       3511 ,      9
24/05/23 ,   86.46 ,   86.27 ,   87.04 ,   85.97 ,   87.04 ,        254 ,     11
25/05/23 ,   88.50 ,   86.81 ,   88.50 ,   86.70 ,   88.50 ,         50 ,      4
26/05/23 ,   87.51 ,   87.51 ,   92.26 ,   87.33 ,   92.26 ,       3480 ,      6
30/05/23 ,   87.14 ,   87.01 ,   88.98 ,   86.89 ,   88.98 ,         38 ,      3
31/05/23 ,   88.30 ,   88.09 ,   88.30 ,   87.03 ,   87.03 ,        269 ,      4
01/06/23 ,   86.72 ,   86.71 ,   86.98 ,   86.38 ,   86.98 ,        109 ,      6
02/06/23 ,   86.47 ,   86.72 ,   87.08 ,   86.38 ,   86.38 ,       1497 ,    292
05/06/23 ,   85.89 ,   85.81 ,   86.77 ,   85.38 ,   85.86 ,        210 ,     21
06/06/23 ,   85.28 ,   85.29 ,   87.08 ,   85.28 ,   87.08 ,       5126 ,     11
07/06/23 ,   86.55 ,   86.23 ,   86.55 ,   85.62 ,   85.62 ,         44 ,      5
09/06/23 ,   85.33 ,   85.83 ,   88.29 ,   85.30 ,   88.29 ,       2460 ,    605
12/06/23 ,   85.12 ,   85.07 ,   85.21 ,   85.03 ,   85.21 ,         33 ,      9
13/06/23 ,   85.60 ,   85.63 ,   85.85 ,   85.38 ,   85.38 ,        699 ,      5
14/06/23 ,   83.78 ,   84.63 ,   85.60 ,   83.78 ,   85.38 ,        144 ,     12
15/06/23 ,   84.40 ,   83.92 ,   84.54 ,   83.87 ,   83.87 ,        175 ,     13
16/06/23 ,   86.26 ,   86.29 ,   86.49 ,   86.16 ,   86.49 ,         35 ,     12
19/06/23 ,   84.80 ,   84.80 ,   84.80 ,   84.80 ,   84.80 ,         42 ,      1
20/06/23 ,   85.07 ,   85.09 ,   85.43 ,   84.80 ,   85.43 ,         68 ,      6
21/06/23 ,   85.58 ,   85.12 ,   85.58 ,   83.78 ,   83.78 ,         28 ,      5
22/06/23 ,   84.92 ,   85.36 ,   85.58 ,   84.92 ,   85.58 ,         98 ,      3
23/06/23 ,   84.05 ,   84.05 ,   84.05 ,   84.05 ,   84.05 ,         32 ,      1
26/06/23 ,   83.68 ,   83.86 ,   84.37 ,   83.68 ,   84.05 ,        307 ,     19
27/06/23 ,   84.06 ,   83.71 ,   84.12 ,   83.30 ,   83.93 ,        204 ,     57
28/06/23 ,   83.98 ,   84.25 ,   84.64 ,   83.98 ,   84.64 ,       2403 ,     16
29/06/23 ,   83.85 ,   83.97 ,   84.47 ,   83.85 ,   84.13 ,         23 ,      7
30/06/23 ,   84.19 ,   84.06 ,   84.31 ,   83.64 ,   83.85 ,         39 ,     35
03/07/23 ,   85.07 ,   84.77 ,   91.82 ,   83.49 ,   84.19 ,         47 ,      7
04/07/23 ,   85.19 ,   85.19 ,   85.19 ,   85.19 ,   85.19 ,         62 ,      3
05/07/23 ,   86.47 ,   86.05 ,   86.47 ,   84.76 ,   84.76 ,        117 ,     13
06/07/23 ,   85.23 ,   85.48 ,   85.56 ,   85.03 ,   85.03 ,        227 ,     13
07/07/23 ,   82.97 ,   83.17 ,   84.57 ,   82.81 ,   84.57 ,         70 ,     12
10/07/23 ,   82.58 ,   82.77 ,   83.49 ,   82.06 ,   83.49 ,        285 ,      6
11/07/23 ,   82.47 ,   82.45 ,   82.50 ,   82.34 ,   82.50 ,         11 ,      7
12/07/23 ,   83.47 ,   82.48 ,   83.47 ,   82.46 ,   82.46 ,       2947 ,     15
13/07/23 ,   83.47 ,   83.37 ,   83.88 ,   83.31 ,   83.88 ,         60 ,     13
14/07/23 ,   83.25 ,   83.76 ,   83.78 ,   83.25 ,   83.78 ,        228 ,      3
17/07/23 ,   82.86 ,   83.39 ,   83.83 ,   82.86 ,   83.83 ,         73 ,     10
18/07/23 ,   81.50 ,   82.16 ,   83.21 ,   81.08 ,   83.21 ,         16 ,      8
19/07/23 ,   81.79 ,   81.83 ,   82.43 ,   81.79 ,   82.43 ,       1035 ,     17
20/07/23 ,   83.89 ,   83.67 ,   83.89 ,   82.39 ,   82.39 ,         73 ,     15
21/07/23 ,   86.02 ,   85.37 ,   86.04 ,   85.33 ,   85.33 ,        231 ,     20
24/07/23 ,   84.30 ,   84.31 ,   85.24 ,   84.30 ,   85.24 ,       1421 ,     30
25/07/23 ,   84.45 ,   84.32 ,   85.23 ,   83.69 ,   84.91 ,        556 ,    498
26/07/23 ,   83.24 ,   83.32 ,   84.34 ,   83.19 ,   84.34 ,         90 ,     24
27/07/23 ,   82.56 ,   82.69 ,   83.66 ,   82.15 ,   83.66 ,        591 ,    513
28/07/23 ,   81.86 ,   81.90 ,   82.13 ,   81.70 ,   82.11 ,         13 ,     13
31/07/23 ,   81.74 ,   81.85 ,   82.75 ,   81.70 ,   82.75 ,        132 ,     43
01/08/23 ,   82.26 ,   82.34 ,   83.50 ,   80.46 ,   80.46 ,        751 ,    419
02/08/23 ,   81.93 ,   81.95 ,   82.04 ,   81.65 ,   81.65 ,        208 ,      6
03/08/23 ,   81.17 ,   81.18 ,   81.33 ,   80.46 ,   80.46 ,        229 ,      5
04/08/23 ,   79.49 ,   80.19 ,   80.97 ,   79.49 ,   80.97 ,        142 ,     16
07/08/23 ,   80.13 ,   79.74 ,   80.20 ,   79.74 ,   80.20 ,       1137 ,      4
08/08/23 ,   79.30 ,   79.28 ,   79.30 ,   78.89 ,   78.94 ,       1342 ,      6
09/08/23 ,   79.74 ,   79.87 ,   79.92 ,   79.51 ,   79.51 ,         39 ,      5
10/08/23 ,   79.04 ,   79.32 ,   79.53 ,   79.04 ,   79.53 ,        156 ,      9
11/08/23 ,   79.84 ,   79.83 ,   79.84 ,   79.52 ,   79.52 ,        160 ,      2
14/08/23 ,   80.33 ,   80.29 ,   80.48 ,   80.29 ,   80.44 ,        132 ,      4
15/08/23 ,   79.54 ,   79.69 ,   81.30 ,   79.44 ,   81.30 ,         83 ,      8
16/08/23 ,   79.82 ,   79.73 ,   79.82 ,   79.37 ,   79.54 ,        144 ,      5
17/08/23 ,   79.95 ,   79.82 ,   79.95 ,   79.46 ,   79.73 ,         34 ,     10
18/08/23 ,   79.86 ,   79.86 ,   79.86 ,   79.86 ,   79.86 ,         20 ,      1
21/08/23 ,   79.25 ,   78.85 ,   79.81 ,   78.64 ,   79.81 ,        703 ,     81
22/08/23 ,   79.05 ,   78.55 ,   79.06 ,   78.38 ,   78.38 ,        132 ,      7
23/08/23 ,   77.93 ,   78.07 ,   79.01 ,   77.93 ,   79.01 ,        154 ,      6
24/08/23 ,   77.99 ,   77.78 ,   77.99 ,   77.53 ,   77.53 ,         19 ,      2
25/08/23 ,   78.63 ,   78.69 ,   78.81 ,   78.50 ,   78.81 ,          5 ,      4
28/08/23 ,   79.14 ,   79.06 ,   80.19 ,   78.63 ,   78.63 ,         51 ,     10
29/08/23 ,   77.56 ,   78.84 ,   79.38 ,   77.56 ,   79.15 ,         84 ,      8
30/08/23 ,   77.36 ,   77.42 ,   77.97 ,   77.36 ,   77.97 ,        144 ,      6
31/08/23 ,   78.87 ,   78.91 ,   79.01 ,   78.81 ,   78.96 ,        175 ,      4
01/09/23 ,   78.90 ,   78.89 ,   78.90 ,   77.96 ,   78.87 ,       1585 ,     11
04/09/23 ,   77.61 ,   77.49 ,   77.61 ,   77.46 ,   77.46 ,         25 ,      3
05/09/23 ,   77.93 ,   78.01 ,   78.89 ,   77.84 ,   78.89 ,       2222 ,      7
06/09/23 ,   77.73 ,   77.73 ,   78.76 ,   77.49 ,   78.76 ,        658 ,     22
08/09/23 ,   79.08 ,   79.09 ,   79.46 ,   79.08 ,   79.46 ,        280 ,      2
11/09/23 ,   79.29 ,   79.28 ,   79.31 ,   79.24 ,   79.24 ,         58 ,      5
12/09/23 ,   79.79 ,   79.79 ,   79.79 ,   79.79 ,   79.79 ,         10 ,      1
13/09/23 ,   80.07 ,   79.93 ,   80.07 ,   79.55 ,   79.55 ,         84 ,      5
14/09/23 ,   80.60 ,   80.09 ,   80.60 ,   80.07 ,   80.07 ,        586 ,      9
15/09/23 ,   80.08 ,   80.36 ,   80.45 ,   79.86 ,   80.39 ,         57 ,      5
18/09/23 ,   78.70 ,   78.73 ,   79.65 ,   78.44 ,   79.65 ,         15 ,     10
19/09/23 ,   78.35 ,   78.34 ,   78.95 ,   78.04 ,   78.95 ,         21 ,      4
20/09/23 ,   77.95 ,   78.08 ,   78.45 ,   77.61 ,   77.61 ,        325 ,    149
21/09/23 ,   78.61 ,   78.70 ,   79.16 ,   78.61 ,   78.76 ,        109 ,      8
22/09/23 ,   79.72 ,   79.39 ,   79.72 ,   79.08 ,   79.08 ,         34 ,      8
25/09/23 ,   79.15 ,   79.14 ,   79.30 ,   78.83 ,   79.21 ,         48 ,      5
26/09/23 ,   77.48 ,   77.89 ,   78.58 ,   77.48 ,   78.58 ,         43 ,      7
27/09/23 ,   71.69 ,   72.78 ,   77.22 ,   71.69 ,   77.22 ,      13628 ,     48
28/09/23 ,   68.75 ,   69.15 ,   71.69 ,   68.75 ,   71.69 ,       2953 ,     31
29/09/23 ,   68.63 ,   68.54 ,   69.77 ,   68.24 ,   68.93 ,       1265 ,     18
02/10/23 ,   62.43 ,   62.81 ,   70.00 ,   60.72 ,   70.00 ,       3167 ,     54
03/10/23 ,   64.55 ,   63.68 ,   64.55 ,   61.79 ,   62.52 ,       2413 ,     32
04/10/23 ,   62.28 ,   63.30 ,   64.91 ,   62.03 ,   64.91 ,         89 ,     16
05/10/23 ,   60.86 ,   60.48 ,   61.32 ,   59.55 ,   61.32 ,         95 ,     15
06/10/23 ,   61.81 ,   60.85 ,   61.81 ,   58.94 ,   59.91 ,        144 ,      9
09/10/23 ,   60.11 ,   59.77 ,   60.49 ,   59.62 ,   60.49 ,        141 ,     23
10/10/23 ,   61.69 ,   61.42 ,   61.71 ,   59.92 ,   60.04 ,         88 ,     10
11/10/23 ,   64.23 ,   63.06 ,   64.23 ,   62.09 ,   62.42 ,       1458 ,   1313
13/10/23 ,   66.87 ,   65.96 ,   66.87 ,   65.40 ,   66.14 ,       1737 ,     26
16/10/23 ,   65.38 ,   65.63 ,   66.87 ,   64.83 ,   66.87 ,         44 ,     24
17/10/23 ,   64.51 ,   65.05 ,   65.36 ,   64.51 ,   64.69 ,      11935 ,      9
18/10/23 ,   64.32 ,   64.21 ,   65.38 ,   63.92 ,   65.38 ,        339 ,     14
19/10/23 ,   63.16 ,   63.30 ,   64.69 ,   61.94 ,   61.94 ,        213 ,     25
20/10/23 ,   62.17 ,   62.44 ,   63.09 ,   61.93 ,   62.31 ,        679 ,    152
23/10/23 ,   61.68 ,   62.09 ,   62.14 ,   61.29 ,   61.36 ,        724 ,     14
24/10/23 ,   65.64 ,   64.59 ,   65.90 ,   64.01 ,   64.75 ,       6479 ,     25
25/10/23 ,   67.23 ,   65.81 ,   67.25 ,   65.64 ,   65.64 ,        362 ,     10
26/10/23 ,   68.82 ,   68.66 ,   69.41 ,   67.75 ,   67.75 ,         42 ,      8
27/10/23 ,   66.62 ,   66.79 ,   67.91 ,   66.62 ,   67.91 ,         72 ,      6
30/10/23 ,   68.89 ,   68.71 ,   68.89 ,   66.69 ,   66.70 ,        619 ,      7
31/10/23 ,   69.63 ,   69.38 ,   70.10 ,   69.31 ,   69.31 ,        244 ,     11
01/11/23 ,   69.05 ,   69.12 ,   69.57 ,   68.46 ,   69.55 ,        184 ,     14
03/11/23 ,   69.77 ,   70.05 ,   71.35 ,   69.77 ,   70.18 ,       3362 ,     19
06/11/23 ,   68.97 ,   68.99 ,   69.27 ,   68.87 ,   69.22 ,         73 ,     21
07/11/23 ,   67.57 ,   67.93 ,   69.15 ,   67.57 ,   69.15 ,        827 ,      7
08/11/23 ,   67.03 ,   66.64 ,   68.09 ,   66.53 ,   68.09 ,        199 ,      8
09/11/23 ,   63.96 ,   64.76 ,   67.03 ,   63.96 ,   67.03 ,        510 ,     16
10/11/23 ,   64.38 ,   63.98 ,   64.38 ,   63.96 ,   64.21 ,       1941 ,     11
13/11/23 ,   63.17 ,   63.17 ,   64.70 ,   63.17 ,   64.70 ,       4836 ,      9
14/11/23 ,   66.95 ,   65.81 ,   66.95 ,   64.17 ,   64.17 ,       2838 ,     18
16/11/23 ,   65.79 ,   65.77 ,   66.62 ,   65.64 ,   66.62 ,       3544 ,     12
17/11/23 ,   66.34 ,   66.26 ,   66.58 ,   65.89 ,   66.54 ,        117 ,      9
20/11/23 ,   66.30 ,   66.01 ,   66.97 ,   59.91 ,   66.34 ,        504 ,     14
21/11/23 ,   67.64 ,   67.59 ,   67.64 ,   67.52 ,   67.52 ,       3810 ,    192
22/11/23 ,   67.01 ,   67.07 ,   67.66 ,   67.01 ,   67.66 ,         46 ,      4
23/11/23 ,   65.51 ,   66.65 ,   71.24 ,   63.11 ,   66.06 ,        224 ,     17
24/11/23 ,   66.74 ,   66.85 ,   68.01 ,   66.74 ,   68.01 ,        101 ,      7
27/11/23 ,   67.34 ,   66.95 ,   67.45 ,   66.78 ,   67.16 ,        129 ,     22
28/11/23 ,   67.78 ,   67.45 ,   68.17 ,   66.93 ,   67.82 ,        527 ,     24
29/11/23 ,   68.56 ,   68.68 ,   68.98 ,   68.30 ,   68.30 ,         71 ,     16
30/11/23 ,   68.44 ,   68.87 ,   69.62 ,   68.44 ,   69.62 ,         33 ,      2
01/12/23 ,   68.94 ,   69.12 ,   69.22 ,   68.62 ,   68.62 ,        219 ,     12
04/12/23 ,   69.34 ,   69.77 ,   70.28 ,   68.94 ,   68.94 ,        124 ,     10
05/12/23 ,   68.81 ,   69.00 ,   70.15 ,   68.62 ,   69.28 ,        420 ,    142
06/12/23 ,   70.24 ,   70.03 ,   70.24 ,   69.93 ,   69.93 ,         31 ,      2
07/12/23 ,   70.92 ,   70.44 ,   70.92 ,   70.09 ,   70.09 ,         69 ,      9
08/12/23 ,   70.19 ,   69.85 ,   70.78 ,   69.41 ,   70.78 ,        370 ,    133
11/12/23 ,   70.22 ,   70.29 ,   71.59 ,   70.11 ,   71.59 ,         46 ,     35
12/12/23 ,   70.42 ,   70.28 ,   70.42 ,   70.08 ,   70.08 ,         38 ,      4
13/12/23 ,   73.14 ,   73.10 ,   73.47 ,   71.10 ,   71.10 ,        855 ,      6
14/12/23 ,   73.57 ,   73.93 ,   74.43 ,   73.57 ,   73.92 ,        472 ,      7
15/12/23 ,   71.97 ,   72.89 ,   74.35 ,   71.97 ,   74.35 ,         76 ,     10
18/12/23 ,   71.92 ,   72.43 ,   73.18 ,   71.92 ,   72.85 ,         18 ,      5
19/12/23 ,   70.89 ,   71.37 ,   71.92 ,   70.89 ,   71.92 ,         47 ,      6
20/12/23 ,   70.96 ,   71.60 ,   72.10 ,   70.96 ,   72.10 ,         52 ,     15
21/12/23 ,   69.33 ,   69.61 ,   70.79 ,   69.28 ,   70.79 ,      20888 ,     19
22/12/23 ,   69.49 ,   70.17 ,   70.96 ,   69.33 ,   70.96 ,         62 ,     12
26/12/23 ,   69.88 ,   69.83 ,   69.88 ,   69.49 ,   69.49 ,         84 ,      5
27/12/23 ,   69.67 ,   69.89 ,   70.02 ,   69.35 ,   69.88 ,        325 ,      9
28/12/23 ,   70.28 ,   70.28 ,   71.16 ,   70.28 ,   70.56 ,       3897 ,      7
02/01/24 ,   72.11 ,   71.19 ,   72.92 ,   67.90 ,   67.90 ,        398 ,     13
03/01/24 ,   72.69 ,   71.72 ,   72.99 ,   71.16 ,   72.99 ,        718 ,     54
04/01/24 ,   72.84 ,   73.04 ,   73.51 ,   72.84 ,   72.97 ,        203 ,     10
05/01/24 ,   71.98 ,   71.98 ,   74.29 ,   71.71 ,   74.29 ,         95 ,     10
08/01/24 ,   73.25 ,   73.16 ,   73.25 ,   72.35 ,   72.56 ,        165 ,      5
09/01/24 ,   72.62 ,   73.05 ,   73.36 ,   72.62 ,   73.36 ,         38 ,      4
10/01/24 ,   72.97 ,   72.88 ,   72.97 ,   72.62 ,   72.62 ,         63 ,      8
11/01/24 ,   70.87 ,   71.46 ,   72.29 ,   70.87 ,   72.29 ,        171 ,     13
12/01/24 ,   71.64 ,   71.65 ,   71.68 ,   70.90 ,   71.68 ,        108 ,      3
15/01/24 ,   71.62 ,   71.59 ,   71.80 ,   70.39 ,   71.80 ,       2395 ,      6
16/01/24 ,   71.16 ,   71.79 ,   74.52 ,   71.16 ,   71.62 ,         53 ,     16
17/01/24 ,   68.67 ,   69.10 ,   69.83 ,   68.54 ,   69.83 ,         51 ,      5
18/01/24 ,   67.90 ,   68.58 ,   69.35 ,   67.61 ,   69.35 ,        391 ,     16
19/01/24 ,   67.53 ,   67.17 ,   67.53 ,   67.02 ,   67.31 ,         35 ,      6
22/01/24 ,   70.92 ,   68.06 ,   70.92 ,   67.55 ,   67.55 ,        290 ,      7
23/01/24 ,   67.76 ,   68.00 ,   68.35 ,   67.61 ,   67.95 ,        116 ,     34
24/01/24 ,   66.93 ,   67.24 ,   68.01 ,   66.93 ,   68.01 ,       4825 ,      9
25/01/24 ,   67.32 ,   67.89 ,   68.81 ,   67.32 ,   68.22 ,         51 ,      9
26/01/24 ,   68.51 ,   68.72 ,   69.13 ,   68.51 ,   69.13 ,          6 ,      6
29/01/24 ,   69.79 ,   69.85 ,   70.08 ,   68.92 ,   68.92 ,        401 ,      6
30/01/24 ,   69.87 ,   69.85 ,   69.87 ,   69.81 ,   69.81 ,         89 ,      4
31/01/24 ,   69.37 ,   70.21 ,   70.78 ,   69.34 ,   70.48 ,        105 ,     15
01/02/24 ,   70.29 ,   70.12 ,   70.29 ,   68.47 ,   70.08 ,         51 ,      6
02/02/24 ,   69.21 ,   69.38 ,   70.29 ,   68.85 ,   70.29 ,         96 ,      9
05/02/24 ,   66.97 ,   67.53 ,   67.90 ,   66.97 ,   67.90 ,         53 ,      4
06/02/24 ,   66.79 ,   66.72 ,   66.79 ,   66.30 ,   66.74 ,        120 ,     14
07/02/24 ,   67.06 ,   66.97 ,   67.34 ,   66.60 ,   66.93 ,         87 ,      6
08/02/24 ,   67.15 ,   67.14 ,   67.15 ,   66.79 ,   67.05 ,         96 ,      3
09/02/24 ,   66.63 ,   66.62 ,   67.00 ,   66.42 ,   67.00 ,       1166 ,     11
14/02/24 ,   66.33 ,   66.15 ,   66.35 ,   65.94 ,   65.99 ,        205 ,     15
15/02/24 ,   68.00 ,   67.98 ,   68.07 ,   66.63 ,   66.63 ,        112 ,      4
16/02/24 ,   67.83 ,   68.36 ,   69.32 ,   67.83 ,   69.32 ,        181 ,      7
19/02/24 ,   67.08 ,   67.10 ,   68.30 ,   66.91 ,   66.91 ,        973 ,      7
20/02/24 ,   67.00 ,   66.60 ,   67.29 ,   66.48 ,   67.29 ,        262 ,      9
21/02/24 ,   67.40 ,   67.01 ,   67.40 ,   66.83 ,   66.83 ,        108 ,      3
22/02/24 ,   66.94 ,   67.03 ,   67.40 ,   66.52 ,   67.40 ,       1660 ,     94
23/02/24 ,   68.30 ,   67.74 ,   68.30 ,   67.36 ,   67.85 ,         69 ,      7
26/02/24 ,   66.10 ,   66.54 ,   67.35 ,   65.91 ,   67.35 ,         77 ,     13
27/02/24 ,   66.21 ,   65.69 ,   66.21 ,   65.44 ,   65.44 ,       3902 ,     33
28/02/24 ,   65.98 ,   66.10 ,   66.32 ,   65.67 ,   66.19 ,       8025 ,     21
29/02/24 ,   66.08 ,   66.09 ,   66.41 ,   65.94 ,   65.94 ,          4 ,      3
01/03/24 ,   66.25 ,   65.60 ,   66.35 ,   65.01 ,   65.89 ,      33300 ,    119
04/03/24 ,   65.40 ,   65.04 ,   65.77 ,   64.34 ,   64.90 ,        244 ,     36
05/03/24 ,   66.11 ,   66.61 ,   66.80 ,   66.11 ,   66.70 ,         95 ,      7
06/03/24 ,   65.81 ,   66.74 ,   67.43 ,   65.81 ,   66.11 ,        142 ,     11
07/03/24 ,   66.85 ,   66.20 ,   66.94 ,   66.03 ,   66.31 ,      23892 ,     13
08/03/24 ,   69.64 ,   68.00 ,   69.64 ,   67.49 ,   67.60 ,       2026 ,     24
11/03/24 ,   68.96 ,   68.81 ,   69.98 ,   67.97 ,   69.91 ,        221 ,     18
12/03/24 ,   68.51 ,   68.14 ,   68.96 ,   68.09 ,   68.96 ,         58 ,      4
13/03/24 ,   71.60 ,   71.58 ,   71.72 ,   70.05 ,   70.25 ,       7315 ,     16
14/03/24 ,   71.67 ,   71.39 ,   71.68 ,   71.02 ,   71.68 ,        447 ,     11
15/03/24 ,   71.09 ,   71.27 ,   72.07 ,   70.93 ,   72.07 ,       1471 ,     29
18/03/24 ,   72.47 ,   72.48 ,   73.59 ,   72.47 ,   72.67 ,      10205 ,     11
19/03/24 ,   73.89 ,   73.50 ,   74.12 ,   72.93 ,   72.93 ,        719 ,    103
20/03/24 ,   74.11 ,   74.31 ,   74.75 ,   74.09 ,   74.09 ,        348 ,     11
21/03/24 ,   73.35 ,   74.67 ,   75.74 ,   73.35 ,   75.74 ,        394 ,    104
22/03/24 ,   74.76 ,   74.27 ,   74.76 ,   74.20 ,   74.25 ,       1214 ,      8
25/03/24 ,   74.67 ,   74.17 ,   74.67 ,   73.98 ,   73.98 ,         72 ,      3
26/03/24 ,   73.73 ,   74.00 ,   74.04 ,   73.67 ,   74.04 ,        720 ,      7
27/03/24 ,   76.24 ,   75.86 ,   76.24 ,   74.75 ,   74.75 ,        173 ,     11
28/03/24 ,   77.20 ,   76.67 ,   77.20 ,   76.20 ,   76.20 ,         29 ,      4
01/04/24 ,   77.28 ,   76.73 ,   77.97 ,   76.28 ,   77.38 ,      11854 ,   1524
02/04/24 ,   76.49 ,   76.13 ,   77.23 ,   75.82 ,   77.23 ,        196 ,     61
03/04/24 ,   76.12 ,   75.84 ,   76.49 ,   75.71 ,   76.49 ,       1937 ,      9
04/04/24 ,   77.44 ,   77.30 ,   77.44 ,   76.82 ,   76.90 ,        146 ,      5
05/04/24 ,   78.25 ,   76.77 ,   78.25 ,   76.67 ,   77.82 ,       1334 ,     15
08/04/24 ,   78.66 ,   78.30 ,   78.66 ,   78.05 ,   78.28 ,        241 ,     13
09/04/24 ,   78.36 ,   78.59 ,   79.05 ,   77.97 ,   78.65 ,        204 ,     20
10/04/24 ,   77.82 ,   77.93 ,   78.28 ,   77.82 ,   78.28 ,         71 ,      6
11/04/24 ,   78.43 ,   78.16 ,   78.83 ,   77.82 ,   78.59 ,        582 ,     12
12/04/24 ,   77.82 ,   79.18 ,   79.43 ,   77.82 ,   78.67 ,       2445 ,     28
15/04/24 ,   77.86 ,   78.42 ,   79.52 ,   77.74 ,   79.52 ,         71 ,     34
16/04/24 ,   77.67 ,   77.78 ,   78.36 ,   77.67 ,   78.36 ,        822 ,     10
17/04/24 ,   79.94 ,   79.35 ,   79.94 ,   77.89 ,   77.89 ,        101 ,      9
18/04/24 ,   80.98 ,   80.95 ,   81.29 ,   80.33 ,   80.98 ,        274 ,     11
19/04/24 ,   81.05 ,   80.51 ,   81.06 ,   80.27 ,   80.51 ,       1787 ,      9
22/04/24 ,   81.44 ,   81.29 ,   81.44 ,   80.38 ,   81.21 ,        882 ,     11
23/04/24 ,   81.83 ,   82.89 ,   83.22 ,   81.83 ,   81.91 ,        232 ,     10
24/04/24 ,   82.74 ,   82.42 ,   83.07 ,   81.02 ,   81.83 ,       2239 ,     25
25/04/24 ,   83.41 ,   83.18 ,   83.41 ,   81.49 ,   81.49 ,        174 ,     12
26/04/24 ,   81.61 ,   82.05 ,   82.08 ,   81.19 ,   82.05 ,        618 ,      5
29/04/24 ,   83.41 ,   83.37 ,   83.67 ,   82.58 ,   82.82 ,       6815 ,    352
30/04/24 ,   83.82 ,   83.40 ,   84.00 ,   82.80 ,   82.80 ,        223 ,     27
02/05/24 ,   84.05 ,   84.03 ,   84.74 ,   83.26 ,   84.62 ,      13930 ,   1294
03/05/24 ,   84.55 ,   84.58 ,   85.56 ,   84.37 ,   84.37 ,       5696 ,     35
06/05/24 ,   86.59 ,   86.05 ,   86.86 ,   84.37 ,   84.37 ,       2585 ,     26
07/05/24 ,   87.29 ,   87.22 ,   87.51 ,   87.08 ,   87.29 ,        128 ,      9
08/05/24 ,   88.99 ,   88.50 ,   88.99 ,   87.60 ,   87.60 ,        170 ,     12
09/05/24 ,   91.80 ,   90.86 ,   91.80 ,   88.99 ,   88.99 ,        471 ,     20
10/05/24 ,   91.84 ,   92.19 ,   92.47 ,   91.50 ,   92.15 ,       1845 ,     39
13/05/24 ,   92.08 ,   92.20 ,   92.37 ,   91.43 ,   91.59 ,       3445 ,     10
14/05/24 ,   92.85 ,   92.44 ,   93.03 ,   91.79 ,   91.79 ,        505 ,     15
15/05/24 ,   95.00 ,   94.89 ,   95.44 ,   94.52 ,   94.76 ,       3322 ,     24
16/05/24 ,   94.86 ,   95.21 ,   95.34 ,   94.68 ,   95.34 ,       1845 ,     11
17/05/24 ,   93.42 ,   93.61 ,   94.16 ,   93.08 ,   94.16 ,       8664 ,    124
20/05/24 ,   93.63 ,   93.58 ,   93.81 ,   92.95 ,   93.34 ,       1768 ,     21
21/05/24 ,   94.20 ,   94.23 ,   94.40 ,   94.20 ,   94.40 ,         28 ,      2
22/05/24 ,   94.82 ,   95.33 ,   95.54 ,   94.59 ,   95.16 ,       8987 ,    116
23/05/24 ,   93.04 ,   93.04 ,   95.73 ,   92.40 ,   95.73 ,       2616 ,     39
24/05/24 ,   95.34 ,   94.83 ,   96.03 ,   94.77 ,   94.77 ,       9008 ,     46
27/05/24 ,   94.77 ,   95.08 ,   96.02 ,   94.77 ,   96.02 ,         20 ,      3
28/05/24 ,   95.25 ,   95.96 ,   96.64 ,   95.25 ,   96.02 ,        301 ,     30
29/05/24 ,   95.83 ,   95.79 ,   95.83 ,   94.72 ,   94.72 ,         72 ,      4
31/05/24 ,  100.53 ,   99.61 ,  100.53 ,   96.26 ,   96.26 ,      10499 ,     36
03/06/24 ,   98.45 ,   99.31 ,  101.46 ,   97.81 ,  100.93 ,      36553 ,    305
04/06/24 ,   98.79 ,   98.58 ,   99.24 ,   97.50 ,   98.25 ,       6159 ,     74
05/06/24 ,   98.43 ,   97.98 ,   98.98 ,   97.65 ,   98.98 ,      12438 ,   1004
06/06/24 ,   97.22 ,   97.58 ,   98.62 ,   97.21 ,   98.12 ,        556 ,     21
07/06/24 ,   97.00 ,   97.46 ,   97.72 ,   96.56 ,   97.22 ,       1923 ,     85
10/06/24 ,   99.62 ,   99.04 ,   99.62 ,   98.03 ,   98.07 ,        320 ,     18
11/06/24 ,   94.33 ,   93.13 ,   94.71 ,   92.80 ,   94.65 ,        857 ,     27
12/06/24 ,   94.41 ,   94.66 ,   95.00 ,   93.70 ,   94.71 ,       1035 ,     24
13/06/24 ,   95.53 ,   95.32 ,   95.67 ,   95.05 ,   95.42 ,        215 ,     21
14/06/24 ,   94.42 ,   94.81 ,   95.72 ,   94.33 ,   95.72 ,       6057 ,     62
17/06/24 ,   94.90 ,   95.01 ,   95.87 ,   94.80 ,   94.80 ,       2839 ,     25
18/06/24 ,   92.10 ,   91.35 ,   92.11 ,   90.80 ,   90.85 ,       1086 ,     43
19/06/24 ,   92.16 ,   92.17 ,   92.29 ,   92.16 ,   92.29 ,         15 ,      2
20/06/24 ,   95.67 ,   94.98 ,   95.67 ,   92.45 ,   92.45 ,       2509 ,     29
21/06/24 ,   95.48 ,   95.75 ,   96.17 ,   94.98 ,   95.87 ,       2881 ,     43
24/06/24 ,   96.06 ,   95.64 ,   96.10 ,   94.17 ,   94.47 ,        196 ,     11
25/06/24 ,   95.61 ,   95.89 ,   96.36 ,   95.61 ,   96.06 ,        194 ,      9
26/06/24 ,   97.12 ,   96.86 ,   98.00 ,   95.98 ,   97.41 ,        451 ,     35
27/06/24 ,   98.21 ,   98.16 ,   98.56 ,   97.66 ,   98.29 ,         97 ,     20
28/06/24 ,   94.94 ,   95.34 ,   98.47 ,   94.38 ,   98.47 ,        203 ,     34
01/07/24 ,   95.14 ,   96.02 ,   97.04 ,   94.94 ,   97.04 ,      15356 ,    282
02/07/24 ,   96.47 ,   95.92 ,   97.16 ,   94.87 ,   95.48 ,        668 ,     39
03/07/24 ,   97.32 ,   96.85 ,   97.51 ,   95.38 ,   95.38 ,        382 ,     30
04/07/24 ,   96.47 ,   95.36 ,   96.47 ,   94.59 ,   96.04 ,         31 ,      8
05/07/24 ,   95.48 ,   96.16 ,   96.44 ,   95.01 ,   95.85 ,       3651 ,     76
08/07/24 ,   95.19 ,   95.20 ,   95.61 ,   94.72 ,   95.19 ,        292 ,     35
09/07/24 ,   94.68 ,   94.71 ,   95.38 ,   94.20 ,   95.38 ,        127 ,     31
10/07/24 ,   95.21 ,   94.28 ,   95.21 ,   93.45 ,   93.75 ,       1348 ,     26
11/07/24 ,   98.51 ,   97.57 ,   98.59 ,   96.26 ,   96.26 ,       1228 ,     26
12/07/24 ,  100.32 ,  100.37 ,  101.05 ,   99.33 ,   99.33 ,       3117 ,     78
15/07/24 ,   93.24 ,   95.03 ,  100.31 ,   93.24 ,  100.31 ,       1685 ,     88
16/07/24 ,   94.88 ,   94.19 ,   94.88 ,   93.06 ,   94.12 ,        773 ,     34
17/07/24 ,   93.71 ,   94.12 ,   95.10 ,   93.70 ,   95.03 ,       1002 ,     25
18/07/24 ,   96.92 ,   96.46 ,   96.92 ,   95.53 ,   95.53 ,        729 ,     28
19/07/24 ,   97.61 ,   96.44 ,   97.61 ,   94.98 ,   94.98 ,       6081 ,     51
22/07/24 ,   98.44 ,   98.22 ,   99.55 ,   97.72 ,   98.05 ,        768 ,     18
23/07/24 ,  101.04 ,   97.93 ,  101.04 ,   97.59 ,   98.25 ,        314 ,     38
24/07/24 ,  103.90 ,  103.61 ,  103.90 ,   99.06 ,   99.94 ,       3942 ,     26
25/07/24 ,  100.50 ,  101.00 ,  103.05 ,  100.32 ,  102.41 ,        249 ,     17
26/07/24 ,  101.63 ,  100.99 ,  101.63 ,  100.50 ,  100.89 ,       1279 ,      8
29/07/24 ,  101.41 ,  101.16 ,  102.17 ,  100.72 ,  102.17 ,        211 ,     42
30/07/24 ,  100.19 ,  100.31 ,  101.55 ,  100.19 ,  101.41 ,         85 ,      5
31/07/24 ,  104.88 ,  102.25 ,  104.98 ,  102.23 ,  102.23 ,       4159 ,     46
01/08/24 ,  108.54 ,  106.99 ,  108.54 ,  104.78 ,  104.88 ,      21127 ,    235
02/08/24 ,  108.87 ,  107.82 ,  111.51 ,  107.26 ,  108.54 ,       4949 ,     42
05/08/24 ,  105.88 ,  107.28 ,  109.17 ,  105.88 ,  108.54 ,       3996 ,     34
06/08/24 ,  105.42 ,  105.44 ,  106.32 ,  105.42 ,  106.32 ,       7475 ,     13
07/08/24 ,  105.54 ,  105.69 ,  106.58 ,  105.21 ,  105.42 ,        147 ,     16
08/08/24 ,  105.46 ,  104.69 ,  105.46 ,  104.49 ,  104.49 ,        228 ,     30
09/08/24 ,  106.52 ,  102.29 ,  106.52 ,  102.06 ,  106.52 ,       8685 ,     40
12/08/24 ,  103.18 ,  102.51 ,  103.18 ,  101.84 ,  102.92 ,        333 ,     27
13/08/24 ,  102.90 ,  102.73 ,  103.54 ,  101.97 ,  101.97 ,        268 ,     13
14/08/24 ,  103.23 ,  102.93 ,  103.65 ,  101.58 ,  101.96 ,        229 ,     19
15/08/24 ,  102.90 ,  102.34 ,  102.90 ,  101.90 ,  101.95 ,        138 ,     13
16/08/24 ,  104.17 ,  103.06 ,  104.17 ,  102.06 ,  102.06 ,       1330 ,     18
19/08/24 ,  103.87 ,  103.43 ,  104.28 ,  102.95 ,  104.02 ,        370 ,     13
20/08/24 ,  105.03 ,  104.82 ,  105.33 ,  102.19 ,  102.19 ,        444 ,     36
21/08/24 ,  105.14 ,  105.67 ,  105.99 ,  104.60 ,  104.60 ,       2211 ,     20
22/08/24 ,  106.86 ,  106.61 ,  107.47 ,  105.59 ,  106.28 ,       1075 ,     23
23/08/24 ,  105.57 ,  106.32 ,  107.33 ,  104.48 ,  104.48 ,       1407 ,     26
26/08/24 ,  106.40 ,  106.56 ,  107.37 ,  106.30 ,  106.63 ,       1774 ,     20
27/08/24 ,  106.21 ,  107.26 ,  107.33 ,  104.62 ,  104.62 ,       2016 ,     13
28/08/24 ,  108.22 ,  106.76 ,  108.22 ,  105.89 ,  106.09 ,         98 ,      8
29/08/24 ,  111.66 ,  110.36 ,  111.66 ,  105.81 ,  105.81 ,        325 ,     11
30/08/24 ,  109.21 ,  109.27 ,  112.61 ,  109.21 ,  112.61 ,       1708 ,     17
02/09/24 ,  114.09 ,  109.90 ,  114.09 ,  109.03 ,  110.43 ,        114 ,     10
03/09/24 ,  109.22 ,  110.27 ,  111.27 ,  109.22 ,  109.75 ,      14594 ,    267
04/09/24 ,  111.23 ,  111.03 ,  111.23 ,  110.13 ,  110.94 ,       3175 ,     51
05/09/24 ,  108.48 ,  109.22 ,  111.53 ,  108.48 ,  111.53 ,        503 ,     20
06/09/24 ,  108.72 ,  109.15 ,  109.41 ,  108.23 ,  108.48 ,       1287 ,     24
09/09/24 ,  109.75 ,  109.48 ,  110.08 ,  108.48 ,  110.08 ,        171 ,      8
10/09/24 ,  113.08 ,  112.36 ,  113.08 ,  110.41 ,  110.50 ,        452 ,     18
11/09/24 ,  114.39 ,  113.14 ,  114.39 ,  112.41 ,  113.09 ,        237 ,     16
12/09/24 ,  114.08 ,  114.33 ,  115.47 ,  114.03 ,  114.74 ,       2968 ,     18
13/09/24 ,  114.27 ,  113.96 ,  114.42 ,  113.47 ,  114.15 ,       1300 ,     15
16/09/24 ,  113.32 ,  113.16 ,  115.40 ,  113.15 ,  115.40 ,      10279 ,     21
17/09/24 ,  112.87 ,  113.13 ,  113.60 ,  112.73 ,  113.45 ,        167 ,     14
18/09/24 ,  111.47 ,  112.03 ,  113.11 ,  111.25 ,  112.87 ,        176 ,     16
19/09/24 ,  108.68 ,  108.60 ,  108.92 ,  107.40 ,  108.23 ,        327 ,     26
20/09/24 ,  111.57 ,  110.77 ,  111.89 ,  106.51 ,  106.51 ,       4200 ,     28
23/09/24 ,  114.03 ,  112.89 ,  114.03 ,  112.00 ,  112.55 ,        871 ,     19
24/09/24 ,  111.48 ,  111.59 ,  113.16 ,  111.07 ,  113.11 ,        428 ,     20
25/09/24 ,  111.89 ,  112.07 ,  113.38 ,  111.61 ,  112.61 ,        231 ,     15
26/09/24 ,  110.54 ,  110.55 ,  112.17 ,  109.83 ,  112.17 ,       1569 ,     27
27/09/24 ,  111.47 ,  111.38 ,  111.95 ,  111.26 ,  111.63 ,       1357 ,     14
30/09/24 ,  111.14 ,  111.51 ,  112.00 ,  111.14 ,  111.33 ,        911 ,    526
01/10/24 ,  113.67 ,  112.66 ,  113.79 ,  110.78 ,  111.81 ,       4196 ,    123
02/10/24 ,  112.64 ,  112.13 ,  112.99 ,  111.75 ,  111.75 ,       1451 ,     33
03/10/24 ,  112.99 ,  113.01 ,  114.27 ,  112.53 ,  113.09 ,        699 ,     22
04/10/24 ,  111.06 ,  110.75 ,  111.29 ,  110.24 ,  111.10 ,       1403 ,     22
07/10/24 ,  106.86 ,  108.30 ,  110.19 ,  106.86 ,  110.19 ,        626 ,     53
08/10/24 ,  108.56 ,  108.41 ,  109.33 ,  107.27 ,  107.27 ,        472 ,     22
09/10/24 ,  113.12 ,  108.36 ,  113.12 ,  108.04 ,  108.90 ,        701 ,     32
10/10/24 ,  110.92 ,  110.52 ,  111.91 ,  109.54 ,  109.54 ,       1260 ,     38
11/10/24 ,  111.07 ,  111.50 ,  111.67 ,  109.19 ,  109.43 ,       4632 ,     55
14/10/24 ,  112.61 ,  112.61 ,  112.65 ,  111.61 ,  111.71 ,       1169 ,     25
15/10/24 ,  116.47 ,  113.96 ,  116.47 ,  113.19 ,  113.19 ,       2988 ,     15
16/10/24 ,  115.69 ,  115.63 ,  116.47 ,  114.40 ,  116.47 ,       3726 ,     28
17/10/24 ,  116.47 ,  115.84 ,  116.48 ,  115.13 ,  115.69 ,       2873 ,     23
18/10/24 ,  116.48 ,  115.36 ,  116.72 ,  114.64 ,  115.03 ,       6173 ,     50
21/10/24 ,  115.80 ,  116.16 ,  118.10 ,  115.68 ,  116.95 ,        345 ,     97
22/10/24 ,  116.46 ,  115.69 ,  116.46 ,  114.54 ,  115.62 ,        233 ,     22
23/10/24 ,  116.84 ,  116.32 ,  117.07 ,  115.31 ,  115.55 ,       1018 ,     65
24/10/24 ,  113.55 ,  115.22 ,  118.00 ,  113.55 ,  118.00 ,        755 ,     36
25/10/24 ,  113.33 ,  113.64 ,  114.62 ,  112.75 ,  114.44 ,      10164 ,     43
28/10/24 ,  114.89 ,  114.42 ,  115.42 ,  113.11 ,  113.11 ,        267 ,     26
29/10/24 ,  111.35 ,  111.53 ,  112.17 ,  110.74 ,  111.60 ,       1106 ,     79
30/10/24 ,  110.56 ,  110.95 ,  112.22 ,  110.41 ,  112.22 ,        387 ,     22
31/10/24 ,  111.49 ,  111.53 ,  116.33 ,  109.69 ,  116.33 ,        972 ,     30
01/11/24 ,  111.43 ,  111.05 ,  112.33 ,  109.69 ,  112.33 ,      26931 ,     51
04/11/24 ,  111.61 ,  108.73 ,  111.61 ,  108.22 ,  109.48 ,       1383 ,     59
05/11/24 ,  112.61 ,  109.36 ,  112.61 ,  108.52 ,  110.19 ,        741 ,     52
06/11/24 ,  102.88 ,  102.91 ,  104.78 ,  101.91 ,  104.78 ,       9313 ,     82
07/11/24 ,  106.64 ,  102.58 ,  106.64 ,  101.86 ,  102.23 ,       2209 ,     52
08/11/24 ,  107.54 ,  105.99 ,  108.13 ,  104.21 ,  107.18 ,       4946 ,     67
11/11/24 ,  107.82 ,  107.02 ,  109.25 ,  106.13 ,  108.22 ,       5007 ,    135
12/11/24 ,  108.54 ,  105.15 ,  108.54 ,  103.37 ,  105.71 ,        608 ,     21
13/11/24 ,  110.21 ,  104.61 ,  110.21 ,  103.49 ,  108.34 ,       5265 ,     62
14/11/24 ,  109.68 ,  105.51 ,  109.68 ,  103.68 ,  105.03 ,       4190 ,     55
18/11/24 ,  106.76 ,  105.66 ,  109.68 ,  105.27 ,  109.68 ,     180482 ,    125
19/11/24 ,  107.75 ,  107.24 ,  108.29 ,  104.82 ,  104.82 ,       1108 ,     41
21/11/24 ,  109.30 ,  108.64 ,  109.97 ,  105.21 ,  108.25 ,       1610 ,     25
22/11/24 ,  107.78 ,  109.13 ,  110.41 ,  107.24 ,  110.41 ,       5360 ,     69
25/11/24 ,  108.10 ,  107.89 ,  108.72 ,  105.61 ,  105.61 ,        723 ,    611
26/11/24 ,  110.33 ,  109.41 ,  110.33 ,  108.03 ,  108.03 ,        472 ,     24
27/11/24 ,  114.14 ,  112.55 ,  114.14 ,  110.21 ,  110.21 ,       1080 ,    224
28/11/24 ,  112.95 ,  114.17 ,  115.52 ,  112.95 ,  115.52 ,       5055 ,     36
29/11/24 ,  115.39 ,  115.57 ,  117.09 ,  113.95 ,  116.89 ,       2460 ,     30
02/12/24 ,  113.44 ,  116.38 ,  117.06 ,  113.44 ,  116.47 ,      11592 ,    419
03/12/24 ,  113.50 ,  113.55 ,  114.67 ,  112.70 ,  114.59 ,       3463 ,     62
04/12/24 ,  110.60 ,  110.86 ,  112.24 ,  110.45 ,  112.22 ,       2865 ,    103
05/12/24 ,  111.80 ,  110.80 ,  111.96 ,  109.87 ,  110.59 ,        648 ,    199
06/12/24 ,  111.05 ,  112.27 ,  112.56 ,  111.05 ,  111.55 ,       5412 ,     45
09/12/24 ,  111.10 ,  111.16 ,  112.08 ,  110.58 ,  112.08 ,        867 ,     64
10/12/24 ,  116.07 ,  109.38 ,  116.07 ,  108.21 ,  110.47 ,        249 ,     55
11/12/24 ,  113.58 ,  108.69 ,  113.58 ,  107.14 ,  109.15 ,       1680 ,     49
12/12/24 ,  112.11 ,  107.53 ,  112.11 ,  106.35 ,  107.57 ,        625 ,     39
13/12/24 ,  112.17 ,  107.56 ,  112.17 ,  106.28 ,  106.28 ,       5515 ,     65
16/12/24 ,  112.17 ,  108.85 ,  112.18 ,  107.94 ,  112.18 ,        370 ,     67
17/12/24 ,  110.29 ,  108.38 ,  110.29 ,  106.93 ,  109.21 ,       1695 ,     40
18/12/24 ,  109.60 ,  109.48 ,  109.81 ,  108.46 ,  108.78 ,       4809 ,     22
19/12/24 ,  111.47 ,  105.38 ,  112.18 ,  104.26 ,  110.70 ,        333 ,     67
20/12/24 ,  106.39 ,  104.49 ,  106.71 ,  103.17 ,  103.17 ,      10539 ,     47
23/12/24 ,  108.96 ,  108.66 ,  109.39 ,  106.83 ,  106.83 ,       6190 ,     97
26/12/24 ,  108.89 ,  109.33 ,  109.94 ,  108.85 ,  109.94 ,        253 ,     30
27/12/24 ,  108.83 ,  108.79 ,  109.28 ,  108.46 ,  108.46 ,        255 ,     19
30/12/24 ,  107.58 ,  108.12 ,  108.36 ,  107.06 ,  107.12 ,       1250 ,     37
02/01/25 ,  107.50 ,  105.67 ,  109.81 ,  100.42 ,  109.53 ,      30639 ,    260
03/01/25 ,  107.54 ,  107.88 ,  109.08 ,  107.49 ,  107.99 ,       3856 ,     59
06/01/25 ,  105.66 ,  105.86 ,  108.65 ,  104.32 ,  108.63 ,       1069 ,     38
07/01/25 ,  104.10 ,  104.83 ,  106.71 ,  100.42 ,  106.23 ,       3056 ,   1300
08/01/25 ,  103.28 ,  104.10 ,  105.21 ,  103.27 ,  103.27 ,         90 ,     22
09/01/25 ,  104.23 ,  104.60 ,  105.80 ,  103.27 ,  103.27 ,      15638 ,     94
10/01/25 ,  106.03 ,  103.79 ,  106.03 ,   99.79 ,  104.01 ,       6074 ,     96
13/01/25 ,  103.35 ,   98.44 ,  103.35 ,   97.82 ,  100.13 ,       2221 ,    179
14/01/25 ,  103.35 ,   99.94 ,  103.35 ,   98.71 ,   98.95 ,       1469 ,     69
15/01/25 ,  101.69 ,  101.97 ,  102.85 ,  100.42 ,  100.81 ,        767 ,     51
16/01/25 ,  105.50 ,  104.24 ,  105.50 ,  101.79 ,  102.46 ,        347 ,     25
17/01/25 ,  105.55 ,  106.19 ,  106.72 ,  104.99 ,  105.50 ,       8012 ,    200
20/01/25 ,  102.39 ,  104.30 ,  107.23 ,  102.39 ,  103.67 ,       4990 ,    121
21/01/25 ,  104.41 ,  104.58 ,  105.89 ,  103.93 ,  103.93 ,       2650 ,    137
22/01/25 ,  103.35 ,  100.02 ,  104.20 ,   98.95 ,  104.05 ,        712 ,     41
23/01/25 ,  103.35 ,   99.32 ,  103.35 ,   98.50 ,   99.65 ,        288 ,     35
24/01/25 ,  105.40 ,  102.80 ,  106.66 ,   97.07 ,   98.89 ,      17134 ,    100
27/01/25 ,  105.79 ,  103.99 ,  105.79 ,  102.41 ,  105.73 ,        266 ,     58
28/01/25 ,  107.66 ,  101.32 ,  107.66 ,  100.20 ,  106.76 ,        226 ,     69
29/01/25 ,  100.90 ,  102.04 ,  102.44 ,  100.73 ,  100.73 ,       1366 ,     24
30/01/25 ,  101.40 ,  102.22 ,  103.77 ,  101.40 ,  103.35 ,       1219 ,    243
31/01/25 ,  101.10 ,  101.73 ,  102.13 ,  100.38 ,  100.93 ,       1202 ,    124
03/02/25 ,  101.20 ,  101.83 ,  102.37 ,  100.23 ,  101.10 ,      10466 ,     59
04/02/25 ,   98.38 ,   98.86 ,  102.23 ,   98.15 ,  102.23 ,        727 ,     37
05/02/25 ,   98.26 ,   98.22 ,  100.08 ,   97.57 ,   99.26 ,       2919 ,     33
06/02/25 ,   96.64 ,   97.52 ,   98.95 ,   96.18 ,   98.66 ,      12849 ,    183
07/02/25 ,   96.33 ,   96.63 ,   98.47 ,   96.29 ,   97.15 ,       6133 ,     61
10/02/25 ,  100.85 ,   97.07 ,  100.85 ,   95.94 ,   95.94 ,        156 ,     17
11/02/25 ,  100.89 ,   98.03 ,  100.89 ,   97.11 ,  100.89 ,       1077 ,     22
12/02/25 ,   98.04 ,   97.74 ,   98.22 ,   96.77 ,   97.47 ,       2327 ,   1115
13/02/25 ,   97.40 ,   97.22 ,   98.28 ,   96.35 ,   98.28 ,        143 ,     22
14/02/25 ,   98.94 ,   96.12 ,   98.94 ,   94.49 ,   95.47 ,       3774 ,     70
17/02/25 ,   98.94 ,   96.06 ,   98.94 ,   93.62 ,   94.08 ,       4531 ,     70
18/02/25 ,   94.76 ,   94.32 ,   95.16 ,   94.08 ,   94.95 ,       3402 ,     85
19/02/25 ,   98.94 ,   95.33 ,   98.94 ,   93.65 ,   93.65 ,       3139 ,     33
20/02/25 ,   97.55 ,   97.21 ,   97.67 ,   96.52 ,   96.52 ,        185 ,     24
21/02/25 ,  100.01 ,   98.18 ,  100.01 ,   97.50 ,   97.72 ,       2420 ,     27
24/02/25 ,   99.11 ,   98.84 ,  100.99 ,   97.95 ,  100.99 ,        322 ,     15
25/02/25 ,   99.87 ,   99.84 ,  100.09 ,   99.45 ,   99.73 ,        252 ,     15
26/02/25 ,   99.55 ,   99.52 ,  100.99 ,   99.25 ,  100.99 ,        301 ,     48
27/02/25 ,   97.56 ,   99.86 ,  100.71 ,   97.56 ,   99.90 ,       2513 ,     23
28/02/25 ,  101.44 ,  100.36 ,  101.44 ,   97.57 ,   97.57 ,        235 ,     32
05/03/25 ,   99.15 ,   99.62 ,  101.44 ,   98.87 ,  101.44 ,       4803 ,     28
06/03/25 ,   98.82 ,   98.28 ,   99.15 ,   97.54 ,   99.15 ,        265 ,     24
07/03/25 ,  103.22 ,  102.97 ,  103.53 ,   98.82 ,   98.82 ,       1223 ,     69
10/03/25 ,  109.12 ,  108.50 ,  109.12 ,  103.91 ,  103.91 ,       2438 ,     35
11/03/25 ,  105.05 ,  105.24 ,  109.12 ,  104.74 ,  109.12 ,        942 ,     40
12/03/25 ,  103.45 ,  103.62 ,  103.86 ,  102.79 ,  103.13 ,        864 ,     17
13/03/25 ,  103.07 ,  102.78 ,  104.36 ,  102.19 ,  104.36 ,        373 ,     52
14/03/25 ,  103.63 ,  103.01 ,  103.63 ,  102.36 ,  103.37 ,       6454 ,    226
17/03/25 ,  101.49 ,  100.05 ,  101.95 ,   99.42 ,  101.95 ,       1031 ,    157
18/03/25 ,  103.91 ,   98.25 ,  103.91 ,   97.76 ,  101.04 ,        191 ,     33
19/03/25 ,   97.41 ,   97.95 ,   98.99 ,   97.03 ,   98.96 ,       4241 ,     66
20/03/25 ,   99.00 ,   98.31 ,   99.32 ,   98.09 ,   99.32 ,        109 ,     10
21/03/25 ,   98.53 ,   98.71 ,   99.36 ,   98.44 ,   99.36 ,       3932 ,     20
24/03/25 ,   98.51 ,   98.52 ,  100.29 ,   98.31 ,  100.29 ,       2147 ,     52
25/03/25 ,  102.12 ,   96.22 ,  102.12 ,   95.66 ,   98.82 ,       1224 ,     69
26/03/25 ,   98.21 ,   98.18 ,   98.21 ,   96.97 ,   97.41 ,       5156 ,     37
27/03/25 ,   96.74 ,   98.50 ,   99.33 ,   96.74 ,   97.48 ,        211 ,     44
28/03/25 ,   99.55 ,   99.20 ,  100.04 ,   99.01 ,   99.80 ,        247 ,     16
31/03/25 ,   99.23 ,   99.35 ,  100.39 ,   98.92 ,   99.85 ,        360 ,     16
01/04/25 ,   95.74 ,   98.89 ,   99.93 ,   95.74 ,   99.93 ,       9664 ,     52
02/04/25 ,   98.21 ,   98.03 ,   98.93 ,   97.75 ,   98.03 ,        450 ,     31
03/04/25 ,   99.57 ,   99.25 ,  100.00 ,   96.24 ,   96.24 ,      10468 ,     26
04/04/25 ,   96.21 ,   99.72 ,  102.92 ,   95.68 ,  102.59 ,       1502 ,     43
07/04/25 ,   93.73 ,   95.20 ,   95.46 ,   92.55 ,   94.22 ,       2347 ,     60
08/04/25 ,   92.57 ,   93.39 ,   96.96 ,   92.57 ,   95.74 ,      11077 ,     62
09/04/25 ,   97.39 ,   97.14 ,   97.39 ,   91.99 ,   93.51 ,       2533 ,     29
10/04/25 ,   95.25 ,   95.39 ,   97.37 ,   95.25 ,   96.07 ,       2452 ,     45
11/04/25 ,   94.27 ,   94.50 ,   96.22 ,   93.79 ,   95.50 ,       6493 ,    140
14/04/25 ,   96.74 ,   96.76 ,   97.57 ,   94.60 ,   95.16 ,        681 ,     21
15/04/25 ,   97.65 ,   97.78 ,   98.03 ,   97.44 ,   98.03 ,        160 ,     12
16/04/25 ,   94.40 ,   96.03 ,   98.73 ,   94.40 ,   98.73 ,        196 ,     41
17/04/25 ,   94.35 ,   95.67 ,   96.26 ,   94.35 ,   95.48 ,       2574 ,     68
22/04/25 ,   93.01 ,   93.15 ,   94.12 ,   92.36 ,   94.10 ,       1807 ,     31
23/04/25 ,   93.90 ,   94.09 ,   95.84 ,   93.90 ,   95.05 ,       1179 ,     42
24/04/25 ,   91.96 ,   91.94 ,   92.91 ,   90.89 ,   92.91 ,       2065 ,     19
25/04/25 ,   91.85 ,   91.41 ,   92.02 ,   90.89 ,   91.30 ,       1743 ,     29
28/04/25 ,   91.23 ,   91.30 ,   92.14 ,   90.49 ,   91.17 ,       1048 ,     39
29/04/25 ,   92.57 ,   92.06 ,   92.57 ,   91.23 ,   91.23 ,        141 ,     16
30/04/25 ,   92.04 ,   91.71 ,   92.87 ,   91.17 ,   92.87 ,        158 ,     18
02/05/25 ,   93.93 ,   92.44 ,   93.93 ,   91.26 ,   91.48 ,      23626 ,    185
05/05/25 ,   92.05 ,   92.04 ,   93.38 ,   91.27 ,   93.38 ,       1039 ,     31
06/05/25 ,   93.23 ,   93.12 ,   93.43 ,   92.10 ,   92.44 ,        149 ,     15
07/05/25 ,   94.98 ,   94.09 ,   94.98 ,   93.17 ,   93.41 ,         35 ,     16
08/05/25 ,   95.27 ,   94.40 ,   96.18 ,   93.54 ,   95.08 ,        194 ,     13
09/05/25 ,   97.34 ,   96.72 ,   97.34 ,   96.21 ,   96.56 ,       2610 ,     36
12/05/25 ,   96.86 ,   96.82 ,   97.60 ,   96.21 ,   97.60 ,       3066 ,     18
13/05/25 ,   98.87 ,   99.57 ,   99.64 ,   96.29 ,   97.85 ,       4620 ,     25
14/05/25 ,   99.76 ,   98.74 ,   99.76 ,   96.89 ,   96.89 ,        120 ,     26
15/05/25 ,  103.80 ,  102.91 ,  104.02 ,   99.38 ,   99.75 ,       5205 ,     26
16/05/25 ,  104.11 ,  103.62 ,  104.80 ,  103.37 ,  104.80 ,       3361 ,     41
19/05/25 ,  102.45 ,  101.63 ,  104.20 ,  101.13 ,  104.11 ,       3849 ,     30
20/05/25 ,  108.25 ,  103.48 ,  108.25 ,  102.81 ,  102.82 ,       7119 ,     63
21/05/25 ,   99.20 ,  100.22 ,  103.02 ,   98.82 ,  103.02 ,       6205 ,     76
22/05/25 ,   92.49 ,   92.22 ,   95.76 ,   88.22 ,   95.72 ,      10590 ,    290
23/05/25 ,   92.67 ,   92.67 ,   94.12 ,   92.12 ,   93.65 ,       4795 ,     77
26/05/25 ,   94.86 ,   93.72 ,   95.03 ,   92.28 ,   92.67 ,       2800 ,     45
27/05/25 ,   93.58 ,   93.65 ,   94.69 ,   93.58 ,   94.01 ,       4309 ,     18
28/05/25 ,   95.74 ,   94.34 ,   95.74 ,   93.14 ,   94.37 ,         64 ,     14
29/05/25 ,   95.66 ,   94.61 ,   95.74 ,   92.97 ,   95.74 ,        546 ,     19
30/05/25 ,   96.93 ,   97.60 ,   99.15 ,   96.27 ,   96.27 ,       8897 ,     68
02/06/25 ,   97.88 ,   98.25 ,   98.50 ,   96.75 ,   98.27 ,      31147 ,     91
03/06/25 ,   97.99 ,   98.01 ,   98.67 ,   97.58 ,   97.88 ,       2297 ,     40
04/06/25 ,   96.98 ,   97.55 ,   98.37 ,   96.98 ,   97.63 ,         94 ,     19
05/06/25 ,   98.60 ,   97.02 ,   98.67 ,   96.29 ,   96.63 ,         67 ,     15
06/06/25 ,   98.67 ,   98.55 ,   99.41 ,   98.38 ,   99.23 ,       4068 ,     36
09/06/25 ,   98.75 ,   98.46 ,   99.21 ,   98.14 ,   98.67 ,        184 ,     15
10/06/25 ,   99.22 ,   98.99 ,   99.92 ,   98.43 ,   99.75 ,        141 ,     12
11/06/25 ,   99.53 ,   99.69 ,  100.33 ,   98.83 ,  100.33 ,        264 ,     14
12/06/25 ,  101.10 ,  100.54 ,  101.28 ,  100.21 ,  101.10 ,       4360 ,     31
13/06/25 ,  102.30 ,  101.03 ,  102.31 ,  100.42 ,  100.42 ,       3469 ,     27
16/06/25 ,   98.95 ,   99.43 ,  103.33 ,   98.36 ,  103.33 ,        246 ,     17
17/06/25 ,   98.07 ,   98.78 ,   99.48 ,   94.94 ,   98.96 ,       1037 ,     33
18/06/25 ,   97.11 ,   96.73 ,   97.59 ,   97.04 ,   97.04 ,         12 ,      5
20/06/25 ,   97.50 ,   97.07 ,   98.17 ,   97.04 ,   97.40 ,       2007 ,     41
23/06/25 ,   96.19 ,   96.28 ,   97.86 ,   95.60 ,   97.80 ,         43 ,      7
24/06/25 ,   96.70 ,   96.69 ,   96.98 ,   95.71 ,   95.71 ,        518 ,      8
25/06/25 ,   96.10 ,   96.22 ,   96.62 ,   96.00 ,   96.62 ,         45 ,      7
26/06/25 ,   95.70 ,   95.53 ,   96.61 ,   95.28 ,   96.43 ,        102 ,     27
27/06/25 ,   95.31 ,   95.35 ,   95.83 ,   95.08 ,   95.41 ,         48 ,      8
30/06/25 ,   96.17 ,   91.42 ,   96.17 ,   90.45 ,   92.16 ,       3666 ,     52
01/07/25 ,  100.32 ,   95.71 ,  100.32 ,   91.13 ,   93.02 ,      53615 ,    167
02/07/25 ,   97.28 ,   97.79 ,   98.12 ,   97.28 ,   97.90 ,        661 ,     20
03/07/25 ,   99.21 ,   98.95 ,   99.71 ,   98.30 ,   98.30 ,       3515 ,     17
04/07/25 ,  100.79 ,  100.77 ,  100.79 ,   97.57 ,   97.57 ,        658 ,     12
07/07/25 ,  100.52 ,   99.70 ,  100.65 ,   98.77 ,   98.77 ,       1083 ,     26
08/07/25 ,   97.78 ,   97.11 ,   97.84 ,   95.92 ,   96.76 ,        355 ,     81
09/07/25 ,   99.47 ,   99.53 ,   99.65 ,   97.97 ,   97.97 ,       1156 ,     14
10/07/25 ,  101.80 ,  102.07 ,  102.18 ,  100.01 ,  100.01 ,       1020 ,     12
11/07/25 ,  101.42 ,  101.06 ,  101.73 ,  100.62 ,  101.42 ,        650 ,     13
14/07/25 ,  103.19 ,  102.90 ,  103.19 ,  101.48 ,  101.79 ,         38 ,      8
15/07/25 ,  102.30 ,  102.16 ,  102.61 ,  101.85 ,  102.61 ,        506 ,     44
16/07/25 ,  102.53 ,  102.69 ,  103.04 ,  102.06 ,  103.04 ,         86 ,      5
17/07/25 ,  102.61 ,  102.72 ,  103.58 ,  102.61 ,  103.58 ,        579 ,      9
18/07/25 ,  104.18 ,  103.86 ,  104.66 ,  103.49 ,  103.66 ,       2463 ,     18
21/07/25 ,  104.19 ,  104.83 ,  105.16 ,  104.19 ,  104.19 ,        287 ,      9
22/07/25 ,  105.82 ,  105.62 ,  105.95 ,  104.47 ,  104.47 ,        368 ,     42
23/07/25 ,  100.52 ,   99.67 ,  107.15 ,   98.39 ,  106.25 ,       1197 ,     66
24/07/25 ,   97.86 ,   98.52 ,  100.04 ,   97.31 ,  100.04 ,       1839 ,     38
25/07/25 ,   98.33 ,   98.05 ,   98.37 ,   97.83 ,   98.17 ,       1748 ,     29
28/07/25 ,  100.05 ,   98.30 ,  100.05 ,   98.04 ,   99.22 ,        145 ,     17
29/07/25 ,   98.36 ,   98.59 ,   99.02 ,   97.86 ,   98.68 ,       1203 ,     28
30/07/25 ,   97.58 ,   98.15 ,   99.21 ,   97.58 ,   98.69 ,        350 ,     20
31/07/25 ,   97.71 ,   97.46 ,   97.72 ,   97.08 ,   97.33 ,         84 ,     15
01/08/25 ,   95.62 ,   96.53 ,   97.93 ,   95.62 ,   97.28 ,      91527 ,     58
04/08/25 ,   96.11 ,   95.71 ,   96.11 ,   95.31 ,   95.61 ,        570 ,     72
05/08/25 ,   96.09 ,   96.56 ,   97.38 ,   96.03 ,   97.07 ,        370 ,     48
06/08/25 ,   95.21 ,   95.23 ,   96.21 ,   95.03 ,   96.21 ,        265 ,     34
07/08/25 ,   96.82 ,   96.81 ,   97.70 ,   95.21 ,   95.21 ,        372 ,     46
08/08/25 ,   97.01 ,   96.78 ,   97.01 ,   96.51 ,   96.79 ,        240 ,     14
11/08/25 ,   97.11 ,   96.82 ,   97.40 ,   95.66 ,   97.40 ,        324 ,     23
12/08/25 ,   95.17 ,   94.71 ,   96.98 ,   94.52 ,   96.98 ,       1757 ,     64
13/08/25 ,   95.69 ,   94.86 ,   95.69 ,   94.54 ,   95.11 ,        377 ,     59
14/08/25 ,   96.18 ,   95.89 ,   96.18 ,   95.14 ,   96.08 ,        203 ,     30
15/08/25 ,   99.81 ,   99.23 ,  101.15 ,   95.48 ,   96.18 ,       3114 ,     34
18/08/25 ,  101.02 ,  101.49 ,  102.09 ,  100.68 ,  102.06 ,        273 ,     57
19/08/25 ,  103.49 ,  102.67 ,  103.49 ,  101.98 ,  102.25 ,        145 ,     25
20/08/25 ,  102.90 ,  102.76 ,  103.47 ,  102.17 ,  103.32 ,        767 ,     23
21/08/25 ,  102.59 ,  102.64 ,  104.09 ,  102.11 ,  103.95 ,        427 ,     18
22/08/25 ,  104.56 ,  102.02 ,  104.56 ,  101.19 ,  103.72 ,       1767 ,    117
25/08/25 ,  100.46 ,  100.38 ,  101.31 ,  100.01 ,  101.31 ,       1217 ,     26
26/08/25 ,  100.01 ,   99.75 ,  100.85 ,   99.55 ,   99.55 ,        293 ,     19
27/08/25 ,   97.10 ,   98.51 ,  100.06 ,   97.10 ,   99.63 ,       1986 ,     83
28/08/25 ,   98.87 ,   97.27 ,   98.87 ,   96.31 ,   98.54 ,       1235 ,    579
29/08/25 ,   97.77 ,   97.35 ,   97.77 ,   96.59 ,   97.10 ,       3629 ,     38
01/09/25 ,   96.76 ,   95.92 ,  100.73 ,   95.52 ,   97.78 ,       3765 ,    175
02/09/25 ,   96.85 ,   97.54 ,   98.09 ,   96.84 ,   97.64 ,       2671 ,     66
03/09/25 ,   96.58 ,   96.77 ,   97.23 ,   96.49 ,   96.85 ,        132 ,     14
04/09/25 ,   95.10 ,   95.11 ,   96.40 ,   94.92 ,   96.40 ,       1552 ,     17
05/09/25 ,  100.06 ,   95.05 ,  100.06 ,   94.37 ,   95.35 ,        923 ,     35
08/09/25 ,   95.11 ,   94.10 ,   99.07 ,   93.50 ,   99.07 ,       2686 ,     84
09/09/25 ,   94.62 ,   94.25 ,   95.12 ,   93.84 ,   95.12 ,        162 ,     22
10/09/25 ,   95.12 ,   94.83 ,   95.59 ,   93.63 ,   94.21 ,        247 ,     32
11/09/25 ,   99.06 ,   94.90 ,   99.06 ,   94.67 ,   94.97 ,        440 ,     12
12/09/25 ,   97.10 ,   95.83 ,   97.10 ,   94.87 ,   94.97 ,        514 ,     21
15/09/25 ,   94.34 ,   94.48 ,   95.04 ,   94.03 ,   94.97 ,       2636 ,     33
16/09/25 ,   92.82 ,   92.67 ,   93.90 ,   91.95 ,   93.90 ,       1409 ,     67
17/09/25 ,   96.00 ,   92.78 ,   96.00 ,   91.95 ,   91.95 ,        675 ,     16
18/09/25 ,   93.71 ,   92.57 ,   95.12 ,   91.16 ,   95.12 ,        352 ,     31
19/09/25 ,   94.05 ,   93.59 ,   94.05 ,   93.34 ,   93.71 ,         64 ,      9
22/09/25 ,   95.13 ,   95.29 ,   96.11 ,   95.12 ,   95.59 ,       1545 ,     20
23/09/25 ,   94.34 ,   94.62 ,   95.42 ,   94.34 ,   95.42 ,        902 ,      8
24/09/25 ,   97.25 ,   96.78 ,   97.25 ,   95.71 ,   95.71 ,       1179 ,     19
25/09/25 ,   99.16 ,   97.99 ,   99.41 ,   97.26 ,   98.23 ,       9413 ,     46
26/09/25 ,   99.88 ,   99.80 ,  100.12 ,   99.22 ,   99.22 ,         76 ,      7
29/09/25 ,  100.02 ,   99.71 ,  100.87 ,   99.16 ,  100.87 ,        881 ,     11
30/09/25 ,   99.58 ,   99.87 ,  100.60 ,   99.20 ,   99.94 ,       2362 ,      8
01/10/25 ,  103.54 ,  101.99 ,  103.54 ,   99.58 ,   99.58 ,       1620 ,     11
02/10/25 ,  102.94 ,  103.13 ,  103.63 ,  101.47 ,  101.47 ,        553 ,     10
03/10/25 ,  105.72 ,  105.18 ,  107.21 ,  100.88 ,  100.88 ,       2004 ,     40
06/10/25 ,  107.78 ,  107.68 ,  108.00 ,  103.60 ,  103.60 ,        241 ,      7
07/10/25 ,  110.84 ,  109.93 ,  111.70 ,  108.98 ,  108.98 ,        272 ,     23
08/10/25 ,  110.30 ,  110.24 ,  110.72 ,  110.19 ,  110.63 ,        137 ,      9
09/10/25 ,  111.56 ,  111.38 ,  111.56 ,  111.28 ,  111.28 ,         19 ,      3
10/10/25 ,  113.67 ,  113.25 ,  114.18 ,  109.32 ,  109.32 ,        144 ,     16
13/10/25 ,  114.94 ,  113.48 ,  114.94 ,  112.54 ,  112.69 ,        182 ,     16
14/10/25 ,  114.50 ,  114.46 ,  114.99 ,  114.02 ,  114.94 ,        383 ,     24
15/10/25 ,  116.05 ,  115.79 ,  116.42 ,  114.50 ,  115.26 ,        291 ,     16
16/10/25 ,  114.95 ,  115.86 ,  116.05 ,  114.88 ,  115.80 ,        489 ,     11
17/10/25 ,  112.67 ,  113.22 ,  116.10 ,  112.67 ,  116.10 ,        140 ,      9
20/10/25 ,  112.60 ,  112.70 ,  113.08 ,  112.59 ,  112.67 ,        265 ,      8
21/10/25 ,  111.27 ,  111.75 ,  111.86 ,  111.14 ,  111.86 ,        948 ,     12
22/10/25 ,  111.44 ,  111.37 ,  111.49 ,  110.98 ,  111.49 ,        113 ,      6
23/10/25 ,  111.05 ,  110.69 ,  111.14 ,  110.20 ,  110.52 ,        138 ,     10
24/10/25 ,  112.38 ,  111.76 ,  112.71 ,  111.46 ,  111.46 ,        570 ,     11
27/10/25 ,  113.69 ,  113.79 ,  114.70 ,  111.96 ,  112.71 ,       4874 ,     22
28/10/25 ,  111.99 ,  113.46 ,  116.78 ,  110.57 ,  116.78 ,         72 ,      9
29/10/25 ,  108.07 ,  109.52 ,  110.62 ,  107.70 ,  110.60 ,         72 ,     37
30/10/25 ,  109.09 ,  109.33 ,  110.04 ,  108.69 ,  108.69 ,        755 ,      9
31/10/25 ,  107.95 ,  108.68 ,  109.18 ,  107.95 ,  109.00 ,         27 ,      7
03/11/25 ,  108.88 ,  107.96 ,  109.02 ,  107.06 ,  109.02 ,        655 ,     51
04/11/25 ,  109.60 ,  109.22 ,  109.76 ,  108.85 ,  109.76 ,        700 ,     40
05/11/25 ,  109.00 ,  108.99 ,  110.19 ,  108.68 ,  110.19 ,      20700 ,     18
06/11/25 ,  108.38 ,  108.39 ,  109.65 ,  108.29 ,  108.98 ,       3223 ,      8
07/11/25 ,  110.48 ,  109.58 ,  110.48 ,  108.25 ,  108.25 ,        517 ,     12
10/11/25 ,  111.39 ,  110.72 ,  112.01 ,  110.58 ,  111.11 ,      17622 ,     38
11/11/25 ,  111.76 ,  111.56 ,  111.79 ,  110.84 ,  111.44 ,         79 ,     18
12/11/25 ,  112.71 ,  111.99 ,  112.71 ,  111.83 ,  112.15 ,        141 ,     10
13/11/25 ,  110.89 ,  111.62 ,  112.70 ,  110.89 ,  112.70 ,        106 ,      5
14/11/25 ,  110.63 ,  110.42 ,  110.63 ,  108.34 ,  110.26 ,       6941 ,     35
17/11/25 ,  110.08 ,  112.16 ,  112.71 ,  110.08 ,  110.08 ,       5598 ,     20
18/11/25 ,  107.70 ,  113.47 ,  113.69 ,  107.70 ,  112.70 ,       2175 ,     12
19/11/25 ,  111.90 ,  111.86 ,  112.86 ,  111.17 ,  112.86 ,      43519 ,     80
21/11/25 ,  111.67 ,  111.60 ,  112.51 ,  111.07 ,  112.51 ,       4725 ,     18
24/11/25 ,  113.48 ,  113.40 ,  113.48 ,  111.67 ,  111.67 ,       3434 ,     11
25/11/25 ,  113.13 ,  113.19 ,  113.54 ,  111.21 ,  111.21 ,        177 ,      9
26/11/25 ,  113.53 ,  112.91 ,  114.21 ,  112.79 ,  114.21 ,         55 ,      6
27/11/25 ,  113.10 ,  113.33 ,  116.47 ,  113.10 ,  113.48 ,         47 ,     13
28/11/25 ,  114.63 ,  114.59 ,  114.63 ,  114.59 ,  114.59 ,          7 ,      2
01/12/25 ,  113.47 ,  112.64 ,  114.63 ,  112.42 ,  114.63 ,        344 ,     13
02/12/25 ,  112.29 ,  113.08 ,  113.19 ,  112.29 ,  113.14 ,         90 ,      8
03/12/25 ,  112.69 ,  112.09 ,  112.69 ,  111.88 ,  112.60 ,       4873 ,     20
04/12/25 ,  109.65 ,  109.77 ,  112.69 ,  109.50 ,  112.69 ,       2341 ,     42
05/12/25 ,  112.99 ,  112.23 ,  112.99 ,  111.58 ,  111.58 ,        104 ,      8
08/12/25 ,  108.83 ,  108.91 ,  113.00 ,  108.83 ,  112.99 ,        629 ,      9
09/12/25 ,  108.07 ,  108.23 ,  109.11 ,  107.85 ,  108.75 ,         20 ,     17
10/12/25 ,  111.24 ,  111.23 ,  111.24 ,  108.84 ,  108.84 ,       2018 ,      7
11/12/25 ,  110.30 ,  110.27 ,  110.93 ,  109.61 ,  109.83 ,       3034 ,    772
12/12/25 ,  110.41 ,  110.33 ,  110.50 ,  109.54 ,  109.54 ,         25 ,      4
15/12/25 ,  109.56 ,  108.80 ,  110.00 ,  108.17 ,  110.00 ,         52 ,      9
16/12/25 ,  110.19 ,  110.17 ,  110.19 ,  109.36 ,  109.94 ,       2029 ,      6
17/12/25 ,  110.23 ,  110.56 ,  110.61 ,  110.23 ,  110.61 ,          9 ,      2
18/12/25 ,  111.08 ,  110.93 ,  111.21 ,  110.80 ,  110.88 ,        873 ,     17
19/12/25 ,  110.59 ,  110.81 ,  111.03 ,  110.59 ,  111.03 ,          2 ,      2
22/12/25 ,  110.74 ,  109.67 ,  110.74 ,  109.29 ,  109.81 ,        145 ,      5
23/12/25 ,  110.38 ,  111.22 ,  111.65 ,  110.38 ,  111.14 ,        254 ,     15
26/12/25 ,  111.99 ,  111.93 ,  111.99 ,  110.04 ,  110.50 ,       2226 ,     11
29/12/25 ,  111.48 ,  112.12 ,  112.81 ,  111.36 ,  112.81 ,         81 ,     21
30/12/25 ,  110.00 ,  109.69 ,  110.16 ,  109.61 ,  109.61 ,         71 ,     10
02/01/26 ,  108.16 ,  108.38 ,  110.00 ,  107.76 ,  110.00 ,       3249 ,     37
05/01/26 ,  109.04 ,  107.66 ,  109.50 ,  106.98 ,  109.24 ,       1653 ,     16
06/01/26 ,  108.18 ,  108.18 ,  110.14 ,  108.02 ,  110.14 ,       4639 ,     17
07/01/26 ,  105.50 ,  106.37 ,  109.17 ,  105.13 ,  108.75 ,        841 ,     39
08/01/26 ,  106.02 ,  106.43 ,  106.45 ,  105.12 ,  105.64 ,       1288 ,      6
09/01/26 ,  106.71 ,  107.11 ,  107.61 ,  106.57 ,  106.57 ,        117 ,      8
12/01/26 ,  107.97 ,  107.49 ,  108.30 ,  106.66 ,  106.76 ,       3109 ,     28
13/01/26 ,  108.08 ,  108.16 ,  109.06 ,  107.98 ,  108.95 ,        821 ,      6
14/01/26 ,  109.51 ,  109.59 ,  110.92 ,  108.66 ,  108.66 ,        666 ,    519
15/01/26 ,  109.74 ,  109.85 ,  110.26 ,  109.63 ,  110.26 ,        293 ,      8
16/01/26 ,  111.86 ,  112.23 ,  112.50 ,  111.15 ,  111.15 ,        113 ,     10
19/01/26 ,  114.48 ,  112.23 ,  114.48 ,  110.75 ,  114.48 ,        164 ,     11
20/01/26 ,  112.06 ,  112.04 ,  114.48 ,  111.04 ,  114.48 ,       2918 ,     12
21/01/26 ,  111.27 ,  110.63 ,  114.47 ,  110.30 ,  114.47 ,        618 ,     10
22/01/26 ,  111.96 ,  111.98 ,  112.55 ,  111.27 ,  111.65 ,        189 ,     18
23/01/26 ,  111.79 ,  111.77 ,  112.11 ,  110.71 ,  112.07 ,        217 ,     28
26/01/26 ,  112.24 ,  112.59 ,  112.74 ,  111.79 ,  111.79 ,       1818 ,     19
27/01/26 ,  113.48 ,  112.89 ,  114.63 ,  109.50 ,  112.24 ,       1525 ,     26
28/01/26 ,  112.90 ,  113.12 ,  114.31 ,  111.98 ,  112.44 ,        514 ,     19
29/01/26 ,  113.67 ,  114.24 ,  115.43 ,  113.67 ,  114.09 ,       1301 ,     18
30/01/26 ,  114.98 ,  113.74 ,  114.98 ,  113.27 ,  114.11 ,        284 ,     11
02/02/26 ,  113.48 ,  114.62 ,  116.14 ,  113.48 ,  115.12 ,        193 ,      9
03/02/26 ,  115.62 ,  115.45 ,  115.62 ,  112.29 ,  113.19 ,        130 ,      8
04/02/26 ,  117.17 ,  117.03 ,  118.03 ,  115.41 ,  116.23 ,        170 ,     22
05/02/26 ,  117.23 ,  116.27 ,  117.31 ,  115.42 ,  117.20 ,        347 ,     75
06/02/26 ,  114.91 ,  114.94 ,  118.40 ,  114.68 ,  118.40 ,       4654 ,     78
09/02/26 ,  115.99 ,  115.62 ,  116.82 ,  114.83 ,  116.82 ,         53 ,      5
10/02/26 ,  118.86 ,  118.26 ,  118.86 ,  116.47 ,  116.47 ,         91 ,     12
11/02/26 ,  118.11 ,  117.82 ,  118.45 ,  117.14 ,  118.45 ,         62 ,     13
12/02/26 ,  119.72 ,  119.82 ,  120.40 ,  117.71 ,  117.71 ,        513 ,     22
13/02/26 ,  121.85 ,  123.12 ,  123.45 ,  119.22 ,  119.72 ,       1458 ,     13
18/02/26 ,  124.76 ,  119.01 ,  124.76 ,  118.26 ,  118.33 ,        583 ,     13
19/02/26 ,  118.66 ,  119.88 ,  119.93 ,  118.66 ,  119.46 ,        273 ,      8
20/02/26 ,  118.73 ,  118.87 ,  119.19 ,  118.73 ,  119.19 ,         53 ,      3
23/02/26 ,  120.95 ,  120.12 ,  120.95 ,  118.27 ,  118.87 ,        242 ,     42
24/02/26 ,  122.95 ,  122.42 ,  123.19 ,  120.62 ,  121.79 ,        358 ,     35
25/02/26 ,  121.79 ,  122.44 ,  123.32 ,  121.41 ,  122.89 ,         49 ,     11
26/02/26 ,  117.00 ,  119.45 ,  123.00 ,  116.99 ,  121.00 ,         70 ,     17
27/02/26 ,  119.59 ,  118.77 ,  120.15 ,  116.88 ,  117.48 ,        360 ,     30
02/03/26 ,  119.64 ,  120.45 ,  121.49 ,  119.25 ,  120.61 ,       3406 ,     42
03/03/26 ,  121.96 ,  120.53 ,  122.00 ,  120.04 ,  120.04 ,       1147 ,     21
04/03/26 ,  121.19 ,  121.19 ,  121.26 ,  121.19 ,  121.26 ,         59 ,      5
05/03/26 ,  120.55 ,  119.84 ,  121.13 ,  118.95 ,  121.13 ,         89 ,     19
06/03/26 ,  119.91 ,  119.68 ,  120.78 ,  118.93 ,  119.70 ,        198 ,     61