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

14/02/23 ,   65.14 ,   65.69 ,   65.80 ,   65.14 ,   65.80 ,        267 ,      7
15/02/23 ,   64.15 ,   64.29 ,   64.47 ,   64.15 ,   64.47 ,         33 ,      4
16/02/23 ,   62.97 ,   62.93 ,   64.15 ,   62.91 ,   63.82 ,       7465 ,    266
17/02/23 ,   63.07 ,   63.02 ,   63.15 ,   62.97 ,   62.97 ,       7456 ,    235
22/02/23 ,   63.09 ,   63.08 ,   63.15 ,   63.07 ,   63.11 ,       8922 ,    591
23/02/23 ,   63.23 ,   63.22 ,   63.82 ,   63.07 ,   63.23 ,       8747 ,    525
24/02/23 ,   63.15 ,   63.20 ,   63.35 ,   63.11 ,   63.35 ,       8860 ,    393
27/02/23 ,   63.08 ,   63.22 ,   64.15 ,   63.08 ,   63.28 ,       9613 ,    389
28/02/23 ,   63.22 ,   63.23 ,   63.33 ,   63.20 ,   63.22 ,       8113 ,    360
01/03/23 ,   63.22 ,   63.23 ,   63.76 ,   63.20 ,   63.22 ,       8860 ,    362
02/03/23 ,   63.08 ,   63.08 ,   63.20 ,   62.79 ,   63.20 ,       6140 ,    414
03/03/23 ,   63.23 ,   63.22 ,   63.76 ,   63.15 ,   63.15 ,       6960 ,    469
06/03/23 ,   63.46 ,   63.38 ,   63.74 ,   63.15 ,   63.20 ,       7915 ,    533
07/03/23 ,   63.36 ,   63.38 ,   63.51 ,   63.33 ,   63.49 ,       5985 ,    404
08/03/23 ,   63.69 ,   63.61 ,   63.69 ,   63.36 ,   63.36 ,       6832 ,    450
09/03/23 ,   63.65 ,   63.65 ,   63.72 ,   63.65 ,   63.72 ,       1546 ,     44
10/03/23 ,   63.43 ,   63.69 ,   63.76 ,   63.43 ,   63.76 ,          9 ,      2
13/03/23 ,   63.76 ,   63.76 ,   63.76 ,   63.76 ,   63.76 ,         19 ,      4
14/03/23 ,   63.76 ,   63.76 ,   63.76 ,   63.76 ,   63.76 ,         49 ,      5
15/03/23 ,   63.76 ,   63.76 ,   63.76 ,   63.76 ,   63.76 ,         75 ,      1
16/03/23 ,   63.73 ,   63.67 ,   63.76 ,   63.08 ,   63.76 ,       5069 ,    294
17/03/23 ,   63.65 ,   63.68 ,   64.08 ,   63.65 ,   63.76 ,       6319 ,    384
20/03/23 ,   63.65 ,   63.70 ,   63.76 ,   63.65 ,   63.76 ,          7 ,      2
21/03/23 ,   63.55 ,   63.49 ,   63.76 ,   63.46 ,   63.76 ,       3448 ,    163
22/03/23 ,   63.55 ,   63.51 ,   63.76 ,   63.49 ,   63.49 ,      11662 ,    780
23/03/23 ,   63.22 ,   63.14 ,   63.22 ,   63.08 ,   63.08 ,         13 ,      3
24/03/23 ,   63.76 ,   63.68 ,   63.76 ,   63.46 ,   63.46 ,        185 ,      5
27/03/23 ,   63.69 ,   63.75 ,   63.76 ,   63.69 ,   63.76 ,          5 ,      2
28/03/23 ,   64.08 ,   63.82 ,   64.08 ,   63.82 ,   63.82 ,       1567 ,     88
29/03/23 ,   63.39 ,   63.54 ,   63.76 ,   63.39 ,   63.76 ,        170 ,      4
30/03/23 ,   63.23 ,   63.43 ,   63.76 ,   63.20 ,   63.76 ,       2047 ,     25
31/03/23 ,   63.92 ,   63.92 ,   63.92 ,   63.76 ,   63.76 ,         22 ,      5
03/04/23 ,   63.69 ,   63.70 ,   64.35 ,   63.69 ,   64.35 ,       4565 ,      6
04/04/23 ,   63.36 ,   63.69 ,   63.69 ,   63.36 ,   63.69 ,      10469 ,      9
05/04/23 ,   63.83 ,   63.91 ,   64.02 ,   63.83 ,   64.02 ,          4 ,      2
06/04/23 ,   63.83 ,   63.83 ,   63.83 ,   63.83 ,   63.83 ,          8 ,      3
10/04/23 ,   64.02 ,   63.69 ,   64.02 ,   63.36 ,   63.69 ,        195 ,      8
11/04/23 ,   64.02 ,   64.02 ,   64.02 ,   64.02 ,   64.02 ,         11 ,      1
12/04/23 ,   63.76 ,   63.51 ,   63.76 ,   63.47 ,   63.47 ,        690 ,     33
13/04/23 ,   64.02 ,   64.02 ,   64.02 ,   64.02 ,   64.02 ,          1 ,      1
14/04/23 ,   64.28 ,   64.27 ,   64.28 ,   64.17 ,   64.17 ,       1026 ,      3
17/04/23 ,   64.42 ,   64.42 ,   64.42 ,   64.42 ,   64.42 ,       2092 ,     65
18/04/23 ,   64.69 ,   64.69 ,   64.69 ,   64.69 ,   64.69 ,         14 ,      2
19/04/23 ,   64.69 ,   64.69 ,   64.69 ,   64.69 ,   64.69 ,         14 ,      1
20/04/23 ,   64.76 ,   64.75 ,   65.05 ,   64.69 ,   65.05 ,       2716 ,    179
24/04/23 ,   64.91 ,   64.93 ,   65.37 ,   64.91 ,   64.91 ,       2472 ,     69
25/04/23 ,   64.91 ,   64.91 ,   65.05 ,   64.91 ,   65.05 ,         80 ,      3
26/04/23 ,   64.69 ,   64.79 ,   65.37 ,   64.69 ,   65.37 ,        432 ,      2
27/04/23 ,   64.89 ,   64.89 ,   64.89 ,   64.89 ,   64.89 ,         49 ,      3
28/04/23 ,   65.46 ,   65.46 ,   65.46 ,   65.46 ,   65.46 ,         14 ,      1
02/05/23 ,   65.63 ,   65.67 ,   65.77 ,   65.63 ,   65.73 ,         42 ,      6
03/05/23 ,   66.01 ,   65.64 ,   66.01 ,   65.63 ,   65.63 ,         60 ,      3
04/05/23 ,   66.43 ,   66.31 ,   66.43 ,   66.29 ,   66.29 ,          8 ,      2
05/05/23 ,   66.95 ,   66.65 ,   66.95 ,   66.60 ,   66.60 ,         26 ,      3
08/05/23 ,   67.22 ,   67.22 ,   67.22 ,   67.22 ,   67.22 ,         28 ,      2
09/05/23 ,   67.63 ,   67.63 ,   67.63 ,   67.63 ,   67.63 ,       2314 ,      3
10/05/23 ,   67.69 ,   67.67 ,   67.69 ,   67.66 ,   67.66 ,        742 ,      3
11/05/23 ,   68.03 ,   67.63 ,   68.03 ,   67.32 ,   67.66 ,        527 ,     18
12/05/23 ,   68.26 ,   67.78 ,   68.26 ,   67.54 ,   67.66 ,       3695 ,     51
15/05/23 ,   68.76 ,   67.78 ,   68.76 ,   67.66 ,   67.66 ,       4437 ,     82
16/05/23 ,   68.85 ,   68.89 ,   69.00 ,   68.76 ,   68.76 ,        172 ,      4
17/05/23 ,   69.23 ,   69.13 ,   69.23 ,   69.06 ,   69.13 ,       1300 ,      6
18/05/23 ,   69.36 ,   69.36 ,   69.36 ,   69.36 ,   69.36 ,          5 ,      2
19/05/23 ,   69.84 ,   68.91 ,   69.84 ,   68.69 ,   69.00 ,         31 ,      3
22/05/23 ,   70.27 ,   70.26 ,   70.27 ,   70.13 ,   70.13 ,       1404 ,      4
23/05/23 ,   70.24 ,   70.61 ,   70.85 ,   69.00 ,   70.72 ,        378 ,     10
24/05/23 ,   70.10 ,   70.10 ,   70.10 ,   70.10 ,   70.10 ,          7 ,      2
25/05/23 ,   70.59 ,   70.53 ,   70.59 ,   70.45 ,   70.45 ,          2 ,      2
26/05/23 ,   70.98 ,   70.90 ,   70.98 ,   70.76 ,   70.87 ,       1893 ,     39
29/05/23 ,   71.05 ,   71.05 ,   71.05 ,   71.05 ,   71.05 ,         28 ,      1
30/05/23 ,   71.05 ,   70.99 ,   71.05 ,   70.98 ,   70.98 ,          8 ,      2
31/05/23 ,   71.28 ,   71.18 ,   71.28 ,   71.18 ,   71.18 ,         44 ,      2
01/06/23 ,   71.63 ,   71.60 ,   71.63 ,   71.43 ,   71.43 ,        560 ,      9
02/06/23 ,   71.90 ,   71.63 ,   71.90 ,   71.63 ,   71.63 ,        149 ,      4
05/06/23 ,   72.12 ,   71.90 ,   72.12 ,   71.90 ,   71.90 ,        659 ,      6
06/06/23 ,   72.37 ,   72.33 ,   72.42 ,   72.29 ,   72.29 ,        972 ,     18
07/06/23 ,   72.78 ,   72.68 ,   72.78 ,   72.49 ,   72.51 ,      10456 ,    286
09/06/23 ,   73.06 ,   72.99 ,   73.46 ,   72.12 ,   72.81 ,      10366 ,    283
12/06/23 ,   72.98 ,   72.95 ,   73.40 ,   72.85 ,   72.98 ,      10276 ,    373
13/06/23 ,   72.64 ,   72.64 ,   73.40 ,   72.64 ,   73.40 ,       2923 ,     86
14/06/23 ,   72.93 ,   72.83 ,   72.93 ,   72.78 ,   72.81 ,       2897 ,     83
15/06/23 ,   73.06 ,   73.01 ,   73.09 ,   72.98 ,   73.09 ,      10102 ,    204
16/06/23 ,   73.18 ,   73.18 ,   73.80 ,   73.18 ,   73.40 ,      10352 ,     36
19/06/23 ,   73.45 ,   73.48 ,   73.59 ,   73.45 ,   73.45 ,         33 ,      4
20/06/23 ,   73.70 ,   73.70 ,   73.80 ,   73.68 ,   73.80 ,       1108 ,     34
21/06/23 ,   73.80 ,   73.58 ,   73.80 ,   72.43 ,   73.73 ,       2368 ,     39
22/06/23 ,   73.68 ,   73.68 ,   73.80 ,   73.68 ,   73.80 ,       1301 ,     37
23/06/23 ,   73.93 ,   73.92 ,   73.93 ,   73.89 ,   73.89 ,        446 ,     14
26/06/23 ,   74.01 ,   73.80 ,   74.01 ,   73.80 ,   73.80 ,         55 ,      2
27/06/23 ,   74.01 ,   73.83 ,   74.01 ,   73.80 ,   73.80 ,         48 ,      3
28/06/23 ,   73.98 ,   73.97 ,   74.01 ,   73.94 ,   74.01 ,       2825 ,    136
29/06/23 ,   74.20 ,   74.15 ,   74.83 ,   74.07 ,   74.51 ,       1321 ,     40
30/06/23 ,   75.17 ,   74.71 ,   75.17 ,   74.65 ,   74.65 ,        719 ,     34
03/07/23 ,   75.03 ,   75.05 ,   75.07 ,   75.03 ,   75.06 ,       1507 ,     70
04/07/23 ,   75.25 ,   75.19 ,   75.25 ,   75.08 ,   75.08 ,       2748 ,     82
05/07/23 ,   75.52 ,   75.58 ,   75.67 ,   75.42 ,   75.42 ,       3961 ,    185
06/07/23 ,   75.59 ,   75.54 ,   75.78 ,   75.50 ,   75.50 ,       1870 ,     78
07/07/23 ,   75.97 ,   75.81 ,   75.98 ,   75.62 ,   75.74 ,       2567 ,    119
10/07/23 ,   76.04 ,   76.05 ,   77.16 ,   75.98 ,   76.10 ,       8734 ,    406
11/07/23 ,   76.04 ,   76.18 ,   76.46 ,   76.04 ,   76.04 ,         40 ,      6
12/07/23 ,   76.04 ,   76.06 ,   76.13 ,   76.04 ,   76.13 ,       4051 ,    137
13/07/23 ,   76.22 ,   76.28 ,   76.35 ,   76.10 ,   76.10 ,        780 ,     40
14/07/23 ,   76.35 ,   76.40 ,   76.82 ,   76.27 ,   76.27 ,        928 ,     37
17/07/23 ,   76.46 ,   77.42 ,   77.50 ,   76.46 ,   77.16 ,        343 ,     11
18/07/23 ,   76.82 ,   76.82 ,   76.82 ,   76.82 ,   76.82 ,        166 ,      7
19/07/23 ,   76.42 ,   76.43 ,   77.16 ,   76.42 ,   76.46 ,        555 ,      7
20/07/23 ,   76.43 ,   76.39 ,   76.43 ,   76.38 ,   76.41 ,         83 ,      3
21/07/23 ,   76.52 ,   76.49 ,   77.16 ,   75.83 ,   77.16 ,        231 ,      5
24/07/23 ,   76.82 ,   77.12 ,   77.70 ,   76.52 ,   77.16 ,        549 ,      9
25/07/23 ,   77.00 ,   77.57 ,   77.70 ,   77.00 ,   77.03 ,       1504 ,     11
26/07/23 ,   77.00 ,   77.55 ,   78.20 ,   76.91 ,   76.95 ,      13033 ,     24
27/07/23 ,   76.78 ,   76.68 ,   77.32 ,   76.46 ,   77.32 ,       1697 ,     19
28/07/23 ,   77.09 ,   77.14 ,   77.16 ,   77.00 ,   77.16 ,       1229 ,    808
31/07/23 ,   77.40 ,   77.28 ,   77.40 ,   77.09 ,   77.32 ,        581 ,     15
01/08/23 ,   77.40 ,   77.35 ,   77.77 ,   77.29 ,   77.77 ,       8464 ,    283
02/08/23 ,   77.66 ,   77.58 ,   77.66 ,   77.40 ,   77.40 ,       8144 ,    223
03/08/23 ,   77.92 ,   77.88 ,   78.00 ,   77.43 ,   77.92 ,       6760 ,    155
04/08/23 ,   78.00 ,   77.98 ,   78.09 ,   77.96 ,   77.96 ,       7359 ,    206
07/08/23 ,   78.00 ,   77.95 ,   78.00 ,   77.83 ,   77.92 ,       7274 ,    206
08/08/23 ,   78.00 ,   77.99 ,   78.02 ,   77.96 ,   77.96 ,       2694 ,     35
09/08/23 ,   77.93 ,   77.96 ,   78.20 ,   77.93 ,   78.20 ,       1438 ,     45
10/08/23 ,   78.02 ,   78.03 ,   78.09 ,   77.93 ,   78.07 ,       7565 ,    206
11/08/23 ,   78.18 ,   78.11 ,   78.20 ,   78.02 ,   78.09 ,       8554 ,    244
14/08/23 ,   78.02 ,   78.15 ,   78.23 ,   77.94 ,   78.18 ,       8740 ,    253
15/08/23 ,   78.07 ,   78.04 ,   78.09 ,   77.97 ,   78.09 ,       1119 ,      6
16/08/23 ,   77.93 ,   78.05 ,   78.23 ,   77.93 ,   78.20 ,       1941 ,     41
17/08/23 ,   77.83 ,   77.88 ,   77.93 ,   77.78 ,   77.93 ,       2550 ,     44
18/08/23 ,   77.92 ,   77.83 ,   77.92 ,   77.71 ,   77.88 ,       1487 ,     67
21/08/23 ,   77.80 ,   77.96 ,   79.17 ,   77.77 ,   77.92 ,      12095 ,    272
22/08/23 ,   77.96 ,   77.93 ,   78.01 ,   77.91 ,   77.93 ,      13923 ,    376
23/08/23 ,   77.93 ,   78.01 ,   78.26 ,   77.92 ,   78.00 ,      11736 ,    468
24/08/23 ,   77.93 ,   77.93 ,   78.23 ,   77.77 ,   78.09 ,      10312 ,    312
25/08/23 ,   77.88 ,   77.90 ,   78.09 ,   77.83 ,   77.94 ,       7453 ,    138
28/08/23 ,   77.96 ,   77.88 ,   78.09 ,   77.83 ,   77.92 ,       6583 ,    197
29/08/23 ,   77.96 ,   77.95 ,   78.09 ,   77.83 ,   77.84 ,      11912 ,    363
30/08/23 ,   78.31 ,   78.36 ,   78.45 ,   78.24 ,   78.45 ,      13039 ,    355
31/08/23 ,   78.36 ,   78.36 ,   78.78 ,   78.21 ,   78.78 ,       7442 ,    140
01/09/23 ,   79.27 ,   78.94 ,   79.32 ,   78.47 ,   78.77 ,       7983 ,    179
04/09/23 ,   79.87 ,   79.87 ,   79.88 ,   79.27 ,   79.27 ,        735 ,     29
05/09/23 ,   79.88 ,   79.85 ,   79.95 ,   79.73 ,   79.87 ,       3958 ,     69
06/09/23 ,   80.18 ,   79.89 ,   80.18 ,   79.77 ,   79.88 ,       1260 ,     35
08/09/23 ,   79.91 ,   79.89 ,   80.18 ,   79.73 ,   79.88 ,        747 ,     24
11/09/23 ,   79.17 ,   79.46 ,   79.88 ,   79.03 ,   79.74 ,       3864 ,    100
12/09/23 ,   79.32 ,   79.62 ,   79.88 ,   79.19 ,   79.72 ,        849 ,     29
13/09/23 ,   79.42 ,   79.16 ,   79.67 ,   79.12 ,   79.67 ,       6541 ,    234
14/09/23 ,   80.04 ,   79.99 ,   80.22 ,   79.73 ,   79.87 ,       3447 ,   1141
15/09/23 ,   79.88 ,   79.87 ,   80.04 ,   79.46 ,   80.04 ,        543 ,     32
18/09/23 ,   80.15 ,   79.92 ,   80.19 ,   79.87 ,   79.88 ,       2698 ,     43
19/09/23 ,   80.23 ,   80.31 ,   80.95 ,   80.15 ,   80.15 ,       2642 ,     45
20/09/23 ,   79.84 ,   80.34 ,   80.59 ,   79.84 ,   80.58 ,        915 ,     29
21/09/23 ,   79.88 ,   79.89 ,   80.21 ,   79.88 ,   79.89 ,        373 ,     10
22/09/23 ,   80.38 ,   80.17 ,   80.38 ,   79.88 ,   79.88 ,        462 ,     23
25/09/23 ,   80.21 ,   80.12 ,   80.23 ,   79.88 ,   80.23 ,        304 ,     21
26/09/23 ,   80.47 ,   80.49 ,   80.57 ,   80.23 ,   80.57 ,        307 ,     14
27/09/23 ,   80.88 ,   80.69 ,   80.95 ,   80.31 ,   80.47 ,       1249 ,     34
28/09/23 ,   80.95 ,   80.86 ,   80.95 ,   80.59 ,   80.59 ,       1279 ,     35
29/09/23 ,   81.68 ,   81.53 ,   81.80 ,   80.24 ,   80.24 ,        240 ,     20
02/10/23 ,   81.87 ,   81.03 ,   81.87 ,   80.86 ,   81.68 ,        189 ,     16
03/10/23 ,   80.72 ,   80.71 ,   81.87 ,   80.34 ,   81.87 ,       1181 ,     41
04/10/23 ,   80.53 ,   80.59 ,   80.72 ,   80.53 ,   80.66 ,        931 ,     34
05/10/23 ,   80.53 ,   80.37 ,   80.53 ,   80.34 ,   80.49 ,       1435 ,     20
06/10/23 ,   80.53 ,   80.48 ,   80.72 ,   80.34 ,   80.72 ,        265 ,     15
09/10/23 ,   80.31 ,   80.34 ,   80.57 ,   80.24 ,   80.54 ,       1200 ,     43
10/10/23 ,   80.24 ,   80.32 ,   80.34 ,   80.24 ,   80.34 ,       1027 ,     31
11/10/23 ,   80.34 ,   80.19 ,   80.34 ,   80.16 ,   80.16 ,       1191 ,     35
13/10/23 ,   80.20 ,   80.22 ,   80.35 ,   80.07 ,   80.34 ,        302 ,     37
16/10/23 ,   80.72 ,   80.45 ,   81.45 ,   80.12 ,   80.12 ,       1840 ,     63
17/10/23 ,   80.18 ,   80.23 ,   81.45 ,   80.17 ,   80.20 ,       1146 ,     46
18/10/23 ,   80.13 ,   80.17 ,   80.73 ,   80.12 ,   80.18 ,       2274 ,     90
19/10/23 ,   80.12 ,   80.12 ,   80.34 ,   80.12 ,   80.12 ,        844 ,     37
20/10/23 ,   80.13 ,   80.13 ,   80.34 ,   80.12 ,   80.12 ,       1979 ,     43
23/10/23 ,   80.01 ,   80.19 ,   80.42 ,   80.01 ,   80.12 ,       2185 ,     63
24/10/23 ,   79.81 ,   79.89 ,   81.45 ,   79.79 ,   80.01 ,       2575 ,     94
25/10/23 ,   79.63 ,   79.66 ,   79.79 ,   79.56 ,   79.79 ,       2840 ,     58
26/10/23 ,   79.52 ,   79.62 ,   79.63 ,   79.52 ,   79.63 ,       1643 ,     51
27/10/23 ,   79.52 ,   79.55 ,   79.56 ,   79.52 ,   79.56 ,       1168 ,     33
30/10/23 ,   79.46 ,   79.52 ,   79.56 ,   79.45 ,   79.56 ,       2002 ,     68
31/10/23 ,   79.27 ,   79.36 ,   79.46 ,   79.18 ,   79.46 ,       1532 ,     53
01/11/23 ,   79.15 ,   78.95 ,   79.28 ,   78.62 ,   78.62 ,       3019 ,     80
03/11/23 ,   79.48 ,   79.56 ,   81.87 ,   79.33 ,   79.33 ,       3101 ,    138
06/11/23 ,   79.28 ,   79.33 ,   79.48 ,   79.28 ,   79.48 ,       4286 ,     97
07/11/23 ,   79.23 ,   79.24 ,   79.31 ,   79.11 ,   79.31 ,      10210 ,    223
08/11/23 ,   79.46 ,   79.34 ,   79.48 ,   79.13 ,   79.28 ,      12342 ,    206
09/11/23 ,   79.36 ,   79.37 ,   79.59 ,   79.24 ,   79.46 ,      14845 ,    367
10/11/23 ,   79.64 ,   79.58 ,   79.66 ,   79.33 ,   79.40 ,       8375 ,    177
13/11/23 ,   79.66 ,   79.73 ,   79.82 ,   79.33 ,   79.41 ,       8195 ,    162
14/11/23 ,   79.82 ,   79.78 ,   79.89 ,   79.62 ,   79.75 ,       9839 ,    377
16/11/23 ,   79.89 ,   79.89 ,   79.98 ,   79.79 ,   79.82 ,       9626 ,    193
17/11/23 ,   79.89 ,   79.88 ,   80.02 ,   79.48 ,   79.94 ,      11612 ,    203
20/11/23 ,   80.05 ,   80.00 ,   80.05 ,   79.86 ,   79.87 ,       7561 ,    140
21/11/23 ,   79.90 ,   79.93 ,   80.08 ,   79.79 ,   80.08 ,       7148 ,    122
22/11/23 ,   79.76 ,   79.85 ,   80.06 ,   79.73 ,   79.90 ,       5011 ,    101
23/11/23 ,   79.74 ,   79.86 ,   80.03 ,   79.67 ,   79.77 ,      10222 ,    207
24/11/23 ,   79.83 ,   79.77 ,   79.83 ,   79.53 ,   79.72 ,       9199 ,    165
27/11/23 ,   79.59 ,   79.69 ,   79.88 ,   79.43 ,   79.86 ,      11207 ,    220
28/11/23 ,   79.75 ,   79.72 ,   79.81 ,   79.47 ,   79.57 ,        975 ,     47
29/11/23 ,   79.71 ,   79.79 ,   79.97 ,   79.49 ,   79.89 ,       3077 ,     69
30/11/23 ,   79.93 ,   79.90 ,   80.06 ,   79.72 ,   80.04 ,       1483 ,     55
01/12/23 ,   80.17 ,   80.11 ,   80.25 ,   79.89 ,   80.13 ,       3076 ,     67
04/12/23 ,   80.04 ,   80.07 ,   80.51 ,   79.96 ,   80.51 ,       7357 ,    285
05/12/23 ,   80.24 ,   80.17 ,   80.24 ,   80.12 ,   80.17 ,       4658 ,    103
06/12/23 ,   80.13 ,   80.15 ,   80.30 ,   80.12 ,   80.24 ,       4491 ,    262
07/12/23 ,   80.15 ,   80.12 ,   80.31 ,   80.01 ,   80.26 ,       5379 ,    210
08/12/23 ,   80.04 ,   80.00 ,   80.16 ,   79.76 ,   80.12 ,       1516 ,     61
11/12/23 ,   80.00 ,   79.89 ,   80.18 ,   79.40 ,   80.18 ,       3900 ,    114
12/12/23 ,   79.91 ,   79.96 ,   80.05 ,   79.91 ,   80.05 ,       4416 ,     88
13/12/23 ,   80.04 ,   79.95 ,   80.04 ,   79.85 ,   80.01 ,       8510 ,    186
14/12/23 ,   80.23 ,   80.31 ,   81.42 ,   80.17 ,   80.17 ,      13884 ,    258
15/12/23 ,   80.46 ,   80.49 ,   81.37 ,   80.43 ,   81.25 ,       9668 ,    549
18/12/23 ,   80.44 ,   80.50 ,   80.89 ,   80.43 ,   80.44 ,       8533 ,    295
19/12/23 ,   81.25 ,   80.76 ,   81.31 ,   80.44 ,   80.51 ,       8042 ,    196
20/12/23 ,   81.65 ,   81.57 ,   81.65 ,   81.25 ,   81.25 ,       1014 ,     31
21/12/23 ,   81.85 ,   81.53 ,   81.85 ,   81.47 ,   81.47 ,       1490 ,     19
22/12/23 ,   82.34 ,   82.02 ,   82.34 ,   81.85 ,   81.85 ,        571 ,     20
26/12/23 ,   83.11 ,   82.89 ,   83.30 ,   81.85 ,   82.34 ,       1592 ,    264
27/12/23 ,   83.34 ,   83.38 ,   83.43 ,   82.83 ,   83.11 ,       1829 ,     43
28/12/23 ,   84.01 ,   83.68 ,   84.01 ,   83.11 ,   83.56 ,        785 ,    167
02/01/24 ,   83.95 ,   83.83 ,   84.07 ,   83.65 ,   84.07 ,       1185 ,     41
03/01/24 ,   83.80 ,   83.90 ,   84.04 ,   83.80 ,   83.94 ,        361 ,     40
04/01/24 ,   83.47 ,   83.53 ,   83.89 ,   83.34 ,   83.80 ,       1559 ,    227
05/01/24 ,   83.65 ,   82.85 ,   83.65 ,   82.39 ,   83.48 ,       1779 ,    109
08/01/24 ,   83.99 ,   84.06 ,   84.27 ,   83.74 ,   84.16 ,        461 ,     28
09/01/24 ,   84.20 ,   84.09 ,   84.25 ,   83.81 ,   83.99 ,        312 ,     19
10/01/24 ,   84.09 ,   84.11 ,   84.33 ,   84.03 ,   84.20 ,       1056 ,    266
11/01/24 ,   84.05 ,   84.20 ,   84.43 ,   83.96 ,   83.96 ,       2526 ,    210
12/01/24 ,   84.99 ,   84.27 ,   84.99 ,   84.06 ,   84.06 ,       1651 ,     79
15/01/24 ,   84.37 ,   84.42 ,   84.58 ,   84.21 ,   84.21 ,       3389 ,    132
16/01/24 ,   84.92 ,   84.90 ,   84.99 ,   84.47 ,   84.63 ,        819 ,     43
17/01/24 ,   84.25 ,   84.31 ,   84.92 ,   84.19 ,   84.92 ,       1036 ,     44
18/01/24 ,   83.97 ,   84.02 ,   84.43 ,   83.89 ,   84.25 ,       3705 ,    305
19/01/24 ,   84.07 ,   83.98 ,   84.17 ,   83.81 ,   83.96 ,       2290 ,    370
22/01/24 ,   84.00 ,   83.95 ,   84.07 ,   83.89 ,   84.04 ,       3057 ,    473
23/01/24 ,   84.99 ,   84.67 ,   84.99 ,   84.11 ,   84.11 ,       1428 ,    279
24/01/24 ,   85.01 ,   84.69 ,   85.01 ,   84.57 ,   84.64 ,       2489 ,    188
25/01/24 ,   84.15 ,   84.19 ,   84.25 ,   84.08 ,   84.25 ,        687 ,     38
26/01/24 ,   84.21 ,   84.18 ,   84.25 ,   84.15 ,   84.15 ,        804 ,     45
29/01/24 ,   84.64 ,   84.53 ,   84.93 ,   84.21 ,   84.21 ,       1149 ,     44
30/01/24 ,   84.74 ,   84.68 ,   85.01 ,   84.63 ,   85.00 ,       1350 ,    113
31/01/24 ,   84.52 ,   84.77 ,   85.01 ,   84.43 ,   84.43 ,        845 ,     33
01/02/24 ,   84.80 ,   84.73 ,   85.34 ,   84.69 ,   85.34 ,       1221 ,     70
02/02/24 ,   84.84 ,   84.80 ,   84.84 ,   84.78 ,   84.81 ,       3344 ,    106
05/02/24 ,   84.76 ,   84.83 ,   84.92 ,   84.24 ,   84.92 ,       2239 ,    137
06/02/24 ,   84.76 ,   84.83 ,   84.92 ,   84.76 ,   84.83 ,       1144 ,     89
07/02/24 ,   84.91 ,   84.80 ,   84.91 ,   84.69 ,   84.80 ,       2109 ,    134
08/02/24 ,   84.92 ,   84.91 ,   84.92 ,   84.91 ,   84.91 ,       1562 ,     94
09/02/24 ,   84.92 ,   84.91 ,   84.92 ,   84.81 ,   84.91 ,       1579 ,     46
14/02/24 ,   84.96 ,   84.73 ,   84.96 ,   84.25 ,   84.96 ,        571 ,     29
15/02/24 ,   84.76 ,   84.65 ,   84.76 ,   84.32 ,   84.32 ,       1316 ,     31
16/02/24 ,   84.76 ,   84.87 ,   85.06 ,   84.52 ,   84.74 ,       1160 ,     76
19/02/24 ,   85.67 ,   85.13 ,   85.69 ,   84.77 ,   85.09 ,       3545 ,    176
20/02/24 ,   85.64 ,   85.64 ,   85.79 ,   85.12 ,   85.67 ,       2699 ,     52
21/02/24 ,   85.36 ,   85.49 ,   85.76 ,   85.10 ,   85.10 ,        572 ,     42
22/02/24 ,   85.26 ,   85.10 ,   85.36 ,   84.88 ,   85.36 ,       2324 ,     40
23/02/24 ,   85.81 ,   85.13 ,   85.81 ,   84.79 ,   85.26 ,       1183 ,     60
26/02/24 ,   85.09 ,   85.09 ,   85.26 ,   84.96 ,   85.09 ,       3680 ,    161
27/02/24 ,   85.01 ,   85.12 ,   85.79 ,   84.97 ,   85.09 ,       1075 ,     46
28/02/24 ,   84.93 ,   85.03 ,   85.09 ,   84.93 ,   85.09 ,       5441 ,    176
29/02/24 ,   84.81 ,   84.95 ,   85.09 ,   84.81 ,   85.09 ,       7876 ,    378
01/03/24 ,   84.75 ,   84.87 ,   85.09 ,   84.75 ,   84.83 ,       6989 ,    253
04/03/24 ,   85.27 ,   84.80 ,   85.27 ,   84.70 ,   84.75 ,       2400 ,    107
05/03/24 ,   85.14 ,   85.23 ,   85.39 ,   85.14 ,   85.28 ,       1252 ,     87
06/03/24 ,   85.69 ,   85.54 ,   85.69 ,   85.28 ,   85.28 ,       1329 ,     61
07/03/24 ,   86.05 ,   85.78 ,   86.05 ,   85.64 ,   85.64 ,       1823 ,    275
08/03/24 ,   85.64 ,   85.69 ,   86.46 ,   85.60 ,   86.46 ,       1133 ,     63
11/03/24 ,   85.77 ,   85.69 ,   85.78 ,   84.85 ,   85.74 ,       3652 ,    169
12/03/24 ,   85.91 ,   85.88 ,   86.46 ,   85.55 ,   85.55 ,       4335 ,    187
13/03/24 ,   85.28 ,   85.72 ,   85.94 ,   85.28 ,   85.92 ,        997 ,    148
14/03/24 ,   85.69 ,   85.56 ,   85.69 ,   85.28 ,   85.58 ,       2352 ,    256
15/03/24 ,   85.89 ,   85.78 ,   85.89 ,   85.58 ,   85.69 ,       1811 ,    267
18/03/24 ,   85.47 ,   85.64 ,   85.74 ,   85.47 ,   85.64 ,       5389 ,    143
19/03/24 ,   85.69 ,   85.69 ,   85.77 ,   85.64 ,   85.69 ,       2567 ,    338
20/03/24 ,   85.78 ,   85.75 ,   85.81 ,   85.69 ,   85.69 ,       1001 ,     62
21/03/24 ,   85.94 ,   85.95 ,   86.02 ,   85.81 ,   85.93 ,       1594 ,     52
22/03/24 ,   86.17 ,   86.14 ,   86.26 ,   86.03 ,   86.26 ,       9724 ,    502
25/03/24 ,   86.55 ,   86.61 ,   87.24 ,   86.55 ,   86.55 ,       1717 ,     90
26/03/24 ,   86.17 ,   86.20 ,   86.46 ,   86.09 ,   86.46 ,       4184 ,    251
27/03/24 ,   86.35 ,   86.25 ,   86.46 ,   86.13 ,   86.21 ,       5073 ,    686
28/03/24 ,   86.82 ,   86.66 ,   86.82 ,   86.35 ,   86.35 ,       1706 ,    112
01/04/24 ,   87.22 ,   87.14 ,   87.60 ,   86.82 ,   86.82 ,       9619 ,    434
02/04/24 ,   87.08 ,   87.11 ,   87.24 ,   86.96 ,   87.03 ,       3517 ,    122
03/04/24 ,   87.03 ,   87.08 ,   87.24 ,   86.95 ,   87.24 ,       4457 ,    476
04/04/24 ,   87.78 ,   87.18 ,   87.78 ,   87.03 ,   87.03 ,       8727 ,    544
05/04/24 ,   87.68 ,   87.54 ,   87.68 ,   87.35 ,   87.41 ,       2809 ,    147
08/04/24 ,   87.89 ,   87.58 ,   87.89 ,   87.20 ,   87.78 ,       4363 ,    186
09/04/24 ,   88.35 ,   88.23 ,   88.57 ,   87.90 ,   87.90 ,       9394 ,    497
10/04/24 ,   87.80 ,   88.11 ,   88.39 ,   87.80 ,   88.39 ,       6833 ,    287
11/04/24 ,   88.10 ,   88.03 ,   88.18 ,   87.79 ,   88.06 ,       4665 ,    314
12/04/24 ,   88.16 ,   88.13 ,   88.97 ,   87.72 ,   88.15 ,       3103 ,    251
15/04/24 ,   87.58 ,   87.73 ,   87.82 ,   87.53 ,   87.80 ,       4615 ,    442
16/04/24 ,   87.82 ,   87.62 ,   87.82 ,   87.50 ,   87.60 ,       5153 ,    223
17/04/24 ,   87.72 ,   87.80 ,   87.88 ,   87.44 ,   87.79 ,       5051 ,    294
18/04/24 ,   87.60 ,   87.77 ,   87.89 ,   87.60 ,   87.80 ,       3657 ,    227
19/04/24 ,   87.72 ,   87.67 ,   87.78 ,   87.50 ,   87.64 ,       3911 ,    323
22/04/24 ,   88.93 ,   88.57 ,   89.06 ,   88.08 ,   88.70 ,       2420 ,    124
23/04/24 ,   88.93 ,   88.76 ,   88.93 ,   88.49 ,   88.90 ,       2503 ,    105
24/04/24 ,   88.08 ,   88.49 ,   88.93 ,   87.93 ,   88.88 ,       4989 ,    215
25/04/24 ,   88.28 ,   88.51 ,   88.93 ,   88.14 ,   88.15 ,       1762 ,    272
26/04/24 ,   88.14 ,   88.09 ,   88.41 ,   87.72 ,   88.28 ,       5738 ,    321
29/04/24 ,   88.08 ,   88.18 ,   88.70 ,   87.92 ,   88.14 ,       2981 ,    128
30/04/24 ,   88.61 ,   88.19 ,   88.90 ,   87.91 ,   88.90 ,       2666 ,    343
02/05/24 ,   88.40 ,   88.03 ,   88.49 ,   87.82 ,   88.49 ,       4406 ,    242
03/05/24 ,   88.52 ,   88.20 ,   88.65 ,   87.86 ,   87.92 ,       5793 ,    179
06/05/24 ,   88.14 ,   88.00 ,   88.53 ,   87.55 ,   88.53 ,       6418 ,    669
07/05/24 ,   88.29 ,   88.16 ,   88.29 ,   88.13 ,   88.14 ,       1505 ,     49
08/05/24 ,   89.15 ,   88.85 ,   89.17 ,   87.92 ,   87.92 ,       3814 ,    165
09/05/24 ,   89.16 ,   89.20 ,   89.51 ,   88.79 ,   89.15 ,       1764 ,     83
10/05/24 ,   89.16 ,   89.10 ,   89.17 ,   88.57 ,   89.17 ,       2443 ,     77
13/05/24 ,   88.00 ,   88.85 ,   89.15 ,   88.00 ,   89.11 ,        909 ,     66
14/05/24 ,   87.58 ,   87.92 ,   88.29 ,   87.58 ,   88.12 ,       4231 ,    363
15/05/24 ,   89.29 ,   88.96 ,   90.08 ,   88.15 ,   88.19 ,       7114 ,    280
16/05/24 ,   89.98 ,   89.69 ,   90.01 ,   88.58 ,   88.93 ,       3815 ,    254
17/05/24 ,   90.05 ,   89.92 ,   90.05 ,   89.30 ,   89.99 ,       1636 ,    176
20/05/24 ,   89.97 ,   90.12 ,   90.27 ,   89.60 ,   90.05 ,       2814 ,     83
21/05/24 ,   89.51 ,   89.69 ,   90.42 ,   89.21 ,   90.25 ,       3287 ,    151
22/05/24 ,   89.68 ,   89.53 ,   90.27 ,   89.13 ,   89.71 ,       1220 ,     72
23/05/24 ,   89.45 ,   89.44 ,   89.63 ,   89.29 ,   89.63 ,       1307 ,     48
24/05/24 ,   89.45 ,   89.42 ,   89.78 ,   89.21 ,   89.54 ,       2523 ,     69
27/05/24 ,   89.64 ,   89.44 ,   89.75 ,   89.24 ,   89.45 ,       6235 ,    145
28/05/24 ,   89.93 ,   89.93 ,   89.97 ,   89.30 ,   89.96 ,       2344 ,    421
29/05/24 ,   89.95 ,   89.95 ,   90.01 ,   89.85 ,   90.00 ,       2612 ,    923
31/05/24 ,   89.09 ,   89.36 ,   89.97 ,   89.09 ,   89.97 ,       6027 ,    134
03/06/24 ,   88.21 ,   88.49 ,   89.09 ,   88.19 ,   88.92 ,       8991 ,    564
04/06/24 ,   89.17 ,   89.09 ,   89.17 ,   88.62 ,   89.11 ,       1332 ,    113
05/06/24 ,   89.17 ,   89.38 ,   89.84 ,   88.97 ,   89.61 ,       1826 ,    349
06/06/24 ,   88.63 ,   89.07 ,   90.80 ,   88.62 ,   89.19 ,      13374 ,    877
07/06/24 ,   88.71 ,   88.78 ,   89.78 ,   88.62 ,   89.71 ,      25501 ,   1776
10/06/24 ,   89.68 ,   89.02 ,   89.72 ,   88.73 ,   89.09 ,       4108 ,    169
11/06/24 ,   89.29 ,   88.69 ,   89.72 ,   88.62 ,   89.68 ,      40507 ,    907
12/06/24 ,   89.09 ,   88.90 ,   90.73 ,   88.71 ,   89.83 ,       5835 ,    280
13/06/24 ,   88.81 ,   88.76 ,   89.54 ,   88.73 ,   89.54 ,      26427 ,    689
14/06/24 ,   88.95 ,   88.93 ,   89.50 ,   88.68 ,   89.48 ,      10409 ,    325
17/06/24 ,   89.81 ,   89.71 ,   90.03 ,   89.09 ,   89.46 ,       1887 ,    180
18/06/24 ,   90.62 ,   90.45 ,   90.91 ,   89.59 ,   89.97 ,       3783 ,     98
19/06/24 ,   89.24 ,   89.29 ,   90.42 ,   89.17 ,   90.42 ,       7762 ,    243
20/06/24 ,   89.10 ,   89.21 ,   90.79 ,   88.98 ,   89.81 ,       7181 ,    209
21/06/24 ,   89.05 ,   89.14 ,   90.29 ,   88.98 ,   89.09 ,       6722 ,    245
24/06/24 ,   88.89 ,   89.07 ,   89.83 ,   88.82 ,   89.83 ,       2096 ,    346
25/06/24 ,   89.40 ,   89.07 ,   90.24 ,   88.84 ,   88.85 ,       7555 ,    474
26/06/24 ,   88.95 ,   89.18 ,   89.75 ,   88.92 ,   89.40 ,       3186 ,    133
27/06/24 ,   89.61 ,   89.93 ,   90.25 ,   88.98 ,   88.98 ,       3233 ,    218
28/06/24 ,   90.02 ,   89.98 ,   90.20 ,   89.90 ,   89.92 ,       2211 ,    535
01/07/24 ,   89.99 ,   89.83 ,   90.91 ,   88.96 ,   90.02 ,       6465 ,    919
02/07/24 ,   89.51 ,   89.79 ,   90.26 ,   89.25 ,   90.02 ,       4392 ,    673
03/07/24 ,   89.52 ,   89.73 ,   90.78 ,   89.29 ,   89.52 ,       1443 ,    155
04/07/24 ,   90.90 ,   90.03 ,   90.90 ,   89.52 ,   89.69 ,       4642 ,    341
05/07/24 ,   89.91 ,   89.87 ,   89.98 ,   89.73 ,   89.82 ,       4919 ,    379
08/07/24 ,   89.52 ,   89.85 ,   90.28 ,   89.52 ,   89.90 ,       1655 ,    145
09/07/24 ,   89.61 ,   89.69 ,   89.79 ,   89.50 ,   89.72 ,       2017 ,    108
10/07/24 ,   90.19 ,   89.89 ,   90.37 ,   89.60 ,   89.62 ,       3609 ,    382
11/07/24 ,   90.43 ,   90.19 ,   90.52 ,   89.92 ,   90.18 ,       2461 ,    195
12/07/24 ,   90.65 ,   90.50 ,   90.77 ,   90.20 ,   90.20 ,       5415 ,    431
15/07/24 ,   90.80 ,   90.71 ,   90.97 ,   90.58 ,   90.65 ,       4405 ,    385
16/07/24 ,   90.92 ,   90.88 ,   90.97 ,   90.73 ,   90.81 ,       3514 ,    267
17/07/24 ,   91.07 ,   91.01 ,   91.30 ,   90.61 ,   90.92 ,       3762 ,    295
18/07/24 ,   90.71 ,   90.76 ,   91.07 ,   90.55 ,   91.07 ,       4728 ,    195
19/07/24 ,   90.92 ,   91.08 ,   91.14 ,   90.79 ,   91.07 ,       1404 ,     48
22/07/24 ,   90.81 ,   90.82 ,   90.95 ,   90.70 ,   90.95 ,       3006 ,     92
23/07/24 ,   90.73 ,   90.87 ,   91.00 ,   90.66 ,   90.99 ,       3528 ,    347
24/07/24 ,   90.55 ,   90.62 ,   90.82 ,   90.34 ,   90.82 ,       6329 ,    278
25/07/24 ,   90.33 ,   90.49 ,   90.58 ,   90.33 ,   90.50 ,       7382 ,    575
26/07/24 ,   90.37 ,   90.41 ,   90.50 ,   90.36 ,   90.37 ,       4138 ,    393
29/07/24 ,   89.99 ,   90.20 ,   90.46 ,   89.99 ,   90.37 ,       4129 ,    346
30/07/24 ,   90.10 ,   90.06 ,   90.20 ,   89.91 ,   89.99 ,      11944 ,   1206
31/07/24 ,   89.83 ,   89.85 ,   90.10 ,   89.76 ,   90.10 ,       6024 ,    309
01/08/24 ,   89.61 ,   89.95 ,   90.43 ,   89.61 ,   90.43 ,       3362 ,    452
02/08/24 ,   89.99 ,   89.83 ,   90.38 ,   89.73 ,   90.38 ,       5677 ,    158
05/08/24 ,   89.76 ,   89.81 ,   90.06 ,   89.65 ,   89.99 ,       6427 ,    358
06/08/24 ,   89.91 ,   89.94 ,   90.21 ,   89.76 ,   89.98 ,       3419 ,    303
07/08/24 ,   89.76 ,   89.86 ,   90.04 ,   89.76 ,   89.91 ,       3259 ,    453
08/08/24 ,   89.91 ,   89.83 ,   90.56 ,   89.76 ,   90.56 ,       6105 ,    424
09/08/24 ,   89.85 ,   89.83 ,   90.23 ,   89.73 ,   90.23 ,       4189 ,    403
12/08/24 ,   89.96 ,   89.97 ,   90.18 ,   89.83 ,   90.18 ,       3490 ,    247
13/08/24 ,   89.96 ,   89.93 ,   90.24 ,   89.91 ,   90.24 ,       9562 ,    430
14/08/24 ,   89.98 ,   90.23 ,   90.62 ,   89.95 ,   90.33 ,       4614 ,    338
15/08/24 ,   89.95 ,   90.15 ,   90.29 ,   89.79 ,   90.29 ,      14014 ,   2292
16/08/24 ,   89.95 ,   90.03 ,   90.50 ,   89.94 ,   90.34 ,       9884 ,   2735
19/08/24 ,   90.25 ,   90.17 ,   90.46 ,   89.95 ,   89.95 ,       3886 ,    323
20/08/24 ,   89.95 ,   90.36 ,   90.54 ,   89.90 ,   90.35 ,       9212 ,   1762
21/08/24 ,   90.02 ,   90.10 ,   90.38 ,   89.91 ,   90.29 ,       4324 ,    297
22/08/24 ,   90.20 ,   90.15 ,   90.41 ,   90.02 ,   90.06 ,       6586 ,    547
23/08/24 ,   90.37 ,   90.33 ,   90.40 ,   90.05 ,   90.40 ,       2669 ,    234
26/08/24 ,   90.39 ,   90.28 ,   90.48 ,   90.02 ,   90.37 ,       4768 ,    692
27/08/24 ,   90.10 ,   90.09 ,   90.46 ,   89.86 ,   90.43 ,       4991 ,    471
28/08/24 ,   90.06 ,   90.05 ,   90.15 ,   89.99 ,   90.10 ,       3551 ,    155
29/08/24 ,   89.97 ,   90.02 ,   90.15 ,   89.97 ,   90.14 ,       4169 ,    547
30/08/24 ,   90.06 ,   90.13 ,   90.29 ,   89.97 ,   89.97 ,       3384 ,    275
02/09/24 ,   90.06 ,   90.12 ,   90.29 ,   89.98 ,   90.06 ,       4021 ,    346
03/09/24 ,   89.95 ,   89.91 ,   90.14 ,   89.77 ,   89.94 ,       8167 ,    473
04/09/24 ,   89.85 ,   89.89 ,   90.06 ,   89.73 ,   90.01 ,       7289 ,    952
05/09/24 ,   89.85 ,   89.83 ,   90.13 ,   89.79 ,   90.13 ,       6096 ,   1837
06/09/24 ,   89.79 ,   89.95 ,   90.11 ,   89.79 ,   89.88 ,       4395 ,    352
09/09/24 ,   89.79 ,   89.83 ,   90.06 ,   89.75 ,   89.79 ,       2870 ,    276
10/09/24 ,   89.49 ,   89.73 ,   90.07 ,   89.40 ,   89.85 ,      14065 ,    980
11/09/24 ,   89.41 ,   89.50 ,   89.79 ,   89.38 ,   89.79 ,       6424 ,    440
12/09/24 ,   89.38 ,   89.51 ,   89.72 ,   89.23 ,   89.69 ,      11382 ,    958
13/09/24 ,   89.85 ,   89.83 ,   89.95 ,   89.55 ,   89.57 ,       6333 ,    640
16/09/24 ,   89.98 ,   90.07 ,   90.50 ,   89.83 ,   89.83 ,       6858 ,   1468
17/09/24 ,   90.20 ,   90.09 ,   90.29 ,   89.85 ,   90.29 ,       5176 ,    436
18/09/24 ,   90.37 ,   90.32 ,   90.46 ,   90.15 ,   90.46 ,       3216 ,    198
19/09/24 ,   90.42 ,   90.22 ,   90.42 ,   90.00 ,   90.37 ,       6864 ,    320
20/09/24 ,   90.70 ,   90.91 ,   91.79 ,   90.12 ,   90.41 ,       6795 ,    289
23/09/24 ,   90.93 ,   90.64 ,   90.99 ,   90.16 ,   90.97 ,       2724 ,    392
24/09/24 ,   90.58 ,   90.67 ,   91.11 ,   90.41 ,   91.01 ,       2962 ,    163
25/09/24 ,   90.50 ,   90.64 ,   90.84 ,   90.29 ,   90.29 ,       4254 ,    692
26/09/24 ,   89.97 ,   89.99 ,   90.48 ,   89.79 ,   90.29 ,      14449 ,    708
27/09/24 ,   90.05 ,   90.01 ,   90.14 ,   89.94 ,   90.00 ,       9414 ,    460
30/09/24 ,   89.93 ,   90.05 ,   90.43 ,   89.85 ,   90.29 ,      12652 ,   2271
01/10/24 ,   89.85 ,   89.83 ,   90.18 ,   89.43 ,   89.93 ,       8368 ,    725
02/10/24 ,   89.89 ,   89.75 ,   89.97 ,   89.42 ,   89.85 ,       6825 ,   1519
03/10/24 ,   89.79 ,   89.79 ,   90.35 ,   89.43 ,   90.35 ,       4703 ,    283
04/10/24 ,   90.04 ,   89.95 ,   90.05 ,   89.64 ,   89.79 ,       2920 ,    166
07/10/24 ,   90.29 ,   90.09 ,   90.29 ,   89.71 ,   90.13 ,       8639 ,   2720
08/10/24 ,   89.46 ,   89.79 ,   90.69 ,   89.45 ,   90.69 ,       2747 ,    144
09/10/24 ,   89.97 ,   89.68 ,   90.10 ,   89.51 ,   89.98 ,       6129 ,    273
10/10/24 ,   89.05 ,   89.22 ,   89.62 ,   89.02 ,   89.62 ,      12060 ,    393
11/10/24 ,   89.22 ,   89.22 ,   89.43 ,   89.02 ,   89.43 ,       7259 ,    526
14/10/24 ,   87.95 ,   87.96 ,   88.42 ,   87.59 ,   87.84 ,      10029 ,    588
15/10/24 ,   87.89 ,   87.95 ,   88.08 ,   87.81 ,   88.08 ,      10734 ,    315
16/10/24 ,   87.83 ,   87.72 ,   88.04 ,   87.59 ,   88.04 ,       9543 ,    589
17/10/24 ,   88.05 ,   87.93 ,   88.05 ,   87.59 ,   87.59 ,      10860 ,    618
18/10/24 ,   88.18 ,   88.16 ,   89.12 ,   87.79 ,   87.85 ,       7761 ,    221
21/10/24 ,   88.07 ,   88.20 ,   88.88 ,   87.97 ,   88.18 ,       3062 ,    121
22/10/24 ,   88.54 ,   87.92 ,   88.59 ,   87.42 ,   88.40 ,      10912 ,   2117
23/10/24 ,   87.59 ,   88.08 ,   88.49 ,   87.59 ,   87.76 ,       6209 ,    244
24/10/24 ,   88.21 ,   87.60 ,   88.21 ,   87.34 ,   88.21 ,       7246 ,    502
25/10/24 ,   88.16 ,   87.96 ,   88.21 ,   87.79 ,   87.84 ,       6148 ,    238
28/10/24 ,   87.96 ,   87.85 ,   88.21 ,   87.59 ,   88.21 ,       1680 ,    134
29/10/24 ,   88.16 ,   87.98 ,   88.16 ,   87.59 ,   87.96 ,       4859 ,    610
30/10/24 ,   88.47 ,   88.20 ,   88.47 ,   88.15 ,   88.16 ,       6576 ,    324
31/10/24 ,   89.09 ,   88.58 ,   89.15 ,   88.42 ,   88.43 ,       3862 ,    409
01/11/24 ,   88.69 ,   88.41 ,   89.13 ,   87.84 ,   87.96 ,       4804 ,    253
04/11/24 ,   89.05 ,   88.87 ,   89.09 ,   88.58 ,   89.05 ,       8619 ,   2405
05/11/24 ,   89.06 ,   88.84 ,   89.09 ,   88.28 ,   88.47 ,       3706 ,    128
06/11/24 ,   88.43 ,   88.93 ,   89.18 ,   88.43 ,   89.18 ,       4457 ,    523
07/11/24 ,   89.07 ,   88.49 ,   89.07 ,   88.25 ,   88.43 ,       4275 ,    228
08/11/24 ,   88.28 ,   88.41 ,   89.07 ,   88.25 ,   89.07 ,       5560 ,   1467
11/11/24 ,   88.68 ,   88.33 ,   88.95 ,   88.25 ,   88.95 ,      10510 ,    944
12/11/24 ,   88.37 ,   88.30 ,   88.93 ,   88.08 ,   88.93 ,       6360 ,    357
13/11/24 ,   88.03 ,   88.21 ,   88.69 ,   87.94 ,   88.69 ,       5129 ,    294
14/11/24 ,   88.88 ,   89.15 ,   89.64 ,   88.55 ,   89.64 ,       3736 ,    228
18/11/24 ,   88.80 ,   89.17 ,   89.50 ,   88.80 ,   88.92 ,       5275 ,    262
19/11/24 ,   88.88 ,   88.82 ,   89.19 ,   88.44 ,   88.80 ,       3840 ,   1054
21/11/24 ,   88.70 ,   89.28 ,   89.55 ,   88.70 ,   89.19 ,       5095 ,    192
22/11/24 ,   88.79 ,   88.76 ,   89.42 ,   88.44 ,   89.24 ,       4157 ,    166
25/11/24 ,   88.99 ,   88.98 ,   89.55 ,   88.84 ,   89.55 ,      10802 ,    427
26/11/24 ,   88.95 ,   89.15 ,   89.55 ,   88.90 ,   89.53 ,       5347 ,    894
27/11/24 ,   89.48 ,   89.22 ,   89.65 ,   88.88 ,   88.95 ,       2208 ,    334
28/11/24 ,   88.98 ,   88.99 ,   89.48 ,   88.82 ,   89.48 ,      10983 ,    808
29/11/24 ,   89.19 ,   89.09 ,   89.55 ,   88.79 ,   88.99 ,      10005 ,    622
02/12/24 ,   88.91 ,   88.68 ,   89.19 ,   88.44 ,   89.19 ,       3283 ,    522
03/12/24 ,   88.60 ,   88.49 ,   89.38 ,   88.35 ,   89.38 ,       5558 ,    283
04/12/24 ,   88.33 ,   88.42 ,   89.40 ,   87.94 ,   88.79 ,      10183 ,    466
05/12/24 ,   85.36 ,   86.90 ,   89.03 ,   85.36 ,   88.28 ,       5732 ,    410
06/12/24 ,   86.47 ,   86.46 ,   87.79 ,   85.45 ,   85.45 ,       3982 ,    421
09/12/24 ,   87.07 ,   86.53 ,   87.08 ,   86.17 ,   87.06 ,       5690 ,    270
10/12/24 ,   85.36 ,   85.93 ,   87.29 ,   85.36 ,   87.29 ,       4243 ,    577
11/12/24 ,   83.65 ,   85.39 ,   86.62 ,   83.65 ,   85.40 ,       4221 ,    487
12/12/24 ,   84.08 ,   84.44 ,   85.46 ,   84.08 ,   84.50 ,       5364 ,    310
13/12/24 ,   86.28 ,   85.97 ,   87.53 ,   84.37 ,   84.99 ,       3909 ,    707
16/12/24 ,   85.46 ,   85.78 ,   86.70 ,   85.41 ,   86.28 ,       5418 ,    329
17/12/24 ,   85.06 ,   85.25 ,   85.84 ,   84.55 ,   85.84 ,       5310 ,    211
18/12/24 ,   82.39 ,   83.77 ,   85.71 ,   82.39 ,   85.71 ,       7403 ,    446
19/12/24 ,   80.27 ,   81.58 ,   83.42 ,   80.24 ,   82.41 ,      15802 ,    972
20/12/24 ,   80.33 ,   80.54 ,   81.27 ,   79.42 ,   81.26 ,      10033 ,   1035
23/12/24 ,   81.87 ,   82.17 ,   82.83 ,   80.34 ,   80.34 ,       4321 ,    706
26/12/24 ,   83.63 ,   82.77 ,   84.53 ,   81.87 ,   81.87 ,      21135 ,    561
27/12/24 ,   84.42 ,   84.17 ,   84.55 ,   82.79 ,   82.83 ,       2758 ,    132
30/12/24 ,   84.41 ,   84.77 ,   85.02 ,   84.24 ,   84.81 ,       1813 ,    207
02/01/25 ,   84.04 ,   84.09 ,   85.22 ,   83.68 ,   84.81 ,       4671 ,    156
03/01/25 ,   84.42 ,   84.55 ,   84.74 ,   84.27 ,   84.44 ,       3641 ,     97
06/01/25 ,   84.72 ,   84.40 ,   84.73 ,   84.27 ,   84.73 ,       3550 ,    178
07/01/25 ,   84.27 ,   84.72 ,   86.28 ,   84.24 ,   84.72 ,       1049 ,    104
08/01/25 ,   83.86 ,   84.06 ,   85.29 ,   83.86 ,   85.07 ,       2768 ,    117
09/01/25 ,   83.55 ,   83.56 ,   84.55 ,   83.25 ,   84.55 ,       3238 ,    194
10/01/25 ,   83.64 ,   83.41 ,   84.36 ,   83.07 ,   84.36 ,       5959 ,    370
13/01/25 ,   83.17 ,   83.47 ,   84.20 ,   83.17 ,   84.20 ,       8411 ,    778
14/01/25 ,   83.00 ,   83.25 ,   84.07 ,   83.00 ,   83.69 ,       5004 ,    427
15/01/25 ,   83.55 ,   83.51 ,   83.95 ,   83.30 ,   83.95 ,       3513 ,    172
16/01/25 ,   83.51 ,   83.95 ,   84.61 ,   83.21 ,   83.46 ,       3630 ,    362
17/01/25 ,   82.83 ,   83.05 ,   83.30 ,   82.25 ,   83.03 ,      13744 ,    288
20/01/25 ,   82.95 ,   82.94 ,   83.30 ,   82.77 ,   82.87 ,       4329 ,    130
21/01/25 ,   82.47 ,   83.05 ,   84.08 ,   82.47 ,   83.44 ,       3027 ,    156
22/01/25 ,   82.16 ,   82.43 ,   82.86 ,   82.16 ,   82.48 ,       4534 ,    145
23/01/25 ,   81.56 ,   81.87 ,   82.85 ,   81.55 ,   82.85 ,       2387 ,    139
24/01/25 ,   81.38 ,   81.47 ,   81.74 ,   81.26 ,   81.56 ,       3676 ,    134
27/01/25 ,   81.42 ,   81.37 ,   81.72 ,   81.27 ,   81.38 ,       2345 ,    180
28/01/25 ,   81.16 ,   81.29 ,   81.83 ,   81.04 ,   81.43 ,       2287 ,    285
29/01/25 ,   81.05 ,   81.18 ,   83.54 ,   81.04 ,   83.54 ,       2691 ,    168
30/01/25 ,   81.49 ,   81.28 ,   81.85 ,   81.08 ,   81.49 ,       2011 ,     64
31/01/25 ,   82.30 ,   82.14 ,   82.55 ,   81.86 ,   82.25 ,       2937 ,    376
03/02/25 ,   81.79 ,   82.09 ,   83.17 ,   81.79 ,   83.17 ,       2195 ,    149
04/02/25 ,   81.98 ,   82.01 ,   82.57 ,   81.66 ,   82.57 ,       1459 ,    110
05/02/25 ,   81.58 ,   81.88 ,   82.33 ,   81.58 ,   82.33 ,        953 ,    121
06/02/25 ,   81.67 ,   81.81 ,   81.99 ,   81.55 ,   81.56 ,       3197 ,    202
07/02/25 ,   81.83 ,   81.82 ,   81.83 ,   81.57 ,   81.74 ,       2251 ,    270
10/02/25 ,   82.03 ,   81.73 ,   82.07 ,   81.37 ,   81.83 ,       2614 ,    155
11/02/25 ,   81.90 ,   82.07 ,   82.35 ,   81.56 ,   82.35 ,        968 ,     83
12/02/25 ,   81.92 ,   81.93 ,   82.33 ,   81.74 ,   81.90 ,       1622 ,    147
13/02/25 ,   81.70 ,   81.58 ,   81.92 ,   81.47 ,   81.92 ,       6933 ,    182
14/02/25 ,   81.99 ,   81.88 ,   82.03 ,   81.60 ,   81.85 ,       3105 ,    184
17/02/25 ,   82.96 ,   82.59 ,   83.17 ,   81.99 ,   81.99 ,       4759 ,    250
18/02/25 ,   83.31 ,   83.45 ,   83.84 ,   82.47 ,   82.96 ,       4384 ,    304
19/02/25 ,   83.57 ,   83.73 ,   84.22 ,   83.31 ,   83.31 ,       8713 ,    377
20/02/25 ,   84.31 ,   84.26 ,   84.45 ,   83.58 ,   83.58 ,       9680 ,    443
21/02/25 ,   85.52 ,   84.77 ,   85.52 ,   84.23 ,   84.69 ,       5393 ,    516
24/02/25 ,   85.57 ,   85.71 ,   86.48 ,   85.05 ,   85.05 ,       9286 ,    461
25/02/25 ,   86.00 ,   86.05 ,   86.27 ,   85.78 ,   86.27 ,       2784 ,    634
26/02/25 ,   85.03 ,   85.99 ,   86.27 ,   85.03 ,   86.00 ,       3472 ,    227
27/02/25 ,   85.78 ,   85.88 ,   86.31 ,   85.57 ,   86.05 ,       5024 ,    334
28/02/25 ,   86.05 ,   86.05 ,   86.62 ,   85.78 ,   86.62 ,       2583 ,    112
05/03/25 ,   86.00 ,   86.09 ,   86.31 ,   86.00 ,   86.05 ,       1358 ,    145
06/03/25 ,   85.96 ,   86.05 ,   86.42 ,   85.57 ,   85.57 ,       3437 ,    284
07/03/25 ,   86.73 ,   86.64 ,   86.93 ,   86.42 ,   86.42 ,       2639 ,    133
10/03/25 ,   87.24 ,   87.16 ,   87.32 ,   86.58 ,   86.74 ,       1524 ,     79
11/03/25 ,   87.54 ,   87.36 ,   87.57 ,   87.16 ,   87.27 ,       1515 ,     64
12/03/25 ,   88.18 ,   87.80 ,   88.18 ,   87.55 ,   87.55 ,       2731 ,     75
13/03/25 ,   88.37 ,   88.33 ,   88.48 ,   87.58 ,   87.58 ,       1979 ,    660
14/03/25 ,   89.07 ,   89.06 ,   89.37 ,   88.27 ,   88.37 ,       5167 ,    323
17/03/25 ,   87.67 ,   88.78 ,   89.37 ,   87.11 ,   87.76 ,       4060 ,    188
18/03/25 ,   89.29 ,   89.21 ,   89.29 ,   88.96 ,   89.23 ,       3563 ,    160
19/03/25 ,   90.02 ,   89.31 ,   90.02 ,   88.85 ,   89.29 ,       4767 ,    142
20/03/25 ,   91.28 ,   90.43 ,   91.28 ,   89.20 ,   90.02 ,       1586 ,     72
21/03/25 ,   91.02 ,   90.88 ,   91.80 ,   90.49 ,   91.80 ,       4682 ,    107
24/03/25 ,   91.20 ,   90.93 ,   91.21 ,   90.05 ,   90.50 ,       3296 ,     97
25/03/25 ,   91.17 ,   91.63 ,   92.71 ,   91.12 ,   91.20 ,       5498 ,    183
26/03/25 ,   91.12 ,   91.38 ,   92.63 ,   91.12 ,   92.63 ,       2769 ,    381
27/03/25 ,   91.00 ,   91.33 ,   91.74 ,   90.76 ,   91.03 ,       7009 ,    464
28/03/25 ,   92.14 ,   91.98 ,   92.35 ,   91.01 ,   91.05 ,       2402 ,    103
31/03/25 ,   91.57 ,   92.02 ,   92.25 ,   91.00 ,   91.00 ,       6568 ,    575
01/04/25 ,   91.48 ,   91.84 ,   92.70 ,   91.48 ,   92.59 ,       1967 ,    233
02/04/25 ,   91.46 ,   91.74 ,   91.99 ,   91.29 ,   91.48 ,       2640 ,    221
03/04/25 ,   91.28 ,   91.55 ,   92.00 ,   91.28 ,   91.74 ,       2127 ,    147
04/04/25 ,   90.49 ,   91.16 ,   92.16 ,   90.49 ,   92.16 ,       1203 ,     65
07/04/25 ,   90.01 ,   89.97 ,   90.49 ,   89.16 ,   90.31 ,       2225 ,    177
08/04/25 ,   89.96 ,   90.03 ,   90.28 ,   89.15 ,   90.02 ,       3200 ,    306
09/04/25 ,   89.50 ,   88.79 ,   89.78 ,   88.08 ,   88.08 ,       2719 ,    161
10/04/25 ,   89.52 ,   89.66 ,   89.91 ,   89.50 ,   89.52 ,        714 ,     77
11/04/25 ,   89.86 ,   89.77 ,   89.91 ,   89.52 ,   89.55 ,       6722 ,    556
14/04/25 ,   89.82 ,   90.30 ,   90.67 ,   89.82 ,   90.67 ,       2269 ,     98
15/04/25 ,   90.27 ,   89.88 ,   90.28 ,   89.65 ,   90.09 ,       2894 ,    125
16/04/25 ,   90.55 ,   90.42 ,   90.64 ,   89.80 ,   89.81 ,       3479 ,    161
17/04/25 ,   91.09 ,   90.97 ,   91.18 ,   89.84 ,   90.99 ,       4030 ,    213
22/04/25 ,   91.64 ,   91.49 ,   91.64 ,   90.18 ,   91.09 ,       7039 ,    640
23/04/25 ,   91.98 ,   91.89 ,   92.70 ,   91.07 ,   91.78 ,       6978 ,    543
24/04/25 ,   92.43 ,   92.06 ,   92.60 ,   91.49 ,   92.08 ,       5562 ,    765
25/04/25 ,   92.53 ,   92.71 ,   93.68 ,   92.23 ,   92.60 ,       2075 ,    176
28/04/25 ,   93.05 ,   92.99 ,   93.23 ,   92.70 ,   93.23 ,       4922 ,    402
29/04/25 ,   93.08 ,   93.36 ,   93.99 ,   92.78 ,   93.99 ,       8985 ,    834
30/04/25 ,   93.72 ,   93.68 ,   93.87 ,   93.08 ,   93.08 ,       7217 ,   1790
02/05/25 ,   93.92 ,   93.84 ,   94.59 ,   93.07 ,   94.59 ,       3974 ,    252
05/05/25 ,   93.68 ,   93.69 ,   94.13 ,   93.38 ,   94.13 ,       4321 ,    387
06/05/25 ,   93.61 ,   93.52 ,   93.82 ,   92.41 ,   93.82 ,       7082 ,    600
07/05/25 ,   93.66 ,   93.48 ,   93.66 ,   93.37 ,   93.61 ,       8943 ,    757
08/05/25 ,   93.77 ,   93.78 ,   93.82 ,   93.53 ,   93.66 ,       7774 ,    662
09/05/25 ,   93.68 ,   93.81 ,   94.04 ,   93.68 ,   93.86 ,       7473 ,    458
12/05/25 ,   93.68 ,   93.86 ,   94.13 ,   93.68 ,   94.13 ,       7043 ,    805
13/05/25 ,   93.68 ,   93.97 ,   94.21 ,   93.67 ,   94.09 ,       7125 ,    536
14/05/25 ,   94.04 ,   93.91 ,   94.09 ,   93.68 ,   94.09 ,       3038 ,    217
15/05/25 ,   94.04 ,   94.34 ,   94.62 ,   93.93 ,   93.93 ,       1150 ,     51
16/05/25 ,   94.73 ,   94.63 ,   95.09 ,   94.04 ,   94.54 ,       1194 ,     98
19/05/25 ,   94.70 ,   94.36 ,   94.70 ,   94.03 ,   94.04 ,       2441 ,    289
20/05/25 ,   94.84 ,   95.08 ,   95.51 ,   94.70 ,   94.70 ,       5811 ,    461
21/05/25 ,   95.06 ,   95.11 ,   95.73 ,   94.56 ,   95.73 ,       1463 ,    109
22/05/25 ,   95.41 ,   95.32 ,   95.57 ,   94.31 ,   94.31 ,        988 ,    201
23/05/25 ,   95.35 ,   95.34 ,   95.63 ,   95.10 ,   95.34 ,       5823 ,    474
26/05/25 ,   94.23 ,   94.81 ,   96.00 ,   94.23 ,   95.74 ,       7277 ,    653
27/05/25 ,   95.36 ,   95.50 ,   95.92 ,   95.05 ,   95.92 ,       2678 ,    527
28/05/25 ,   94.55 ,   95.00 ,   95.17 ,   94.55 ,   95.17 ,       2392 ,    129
29/05/25 ,   95.87 ,   96.05 ,   97.37 ,   94.59 ,   95.10 ,       3174 ,    132
30/05/25 ,   95.55 ,   95.39 ,   96.99 ,   93.95 ,   96.99 ,       2564 ,    153
02/06/25 ,   95.54 ,   95.17 ,   95.55 ,   94.46 ,   95.35 ,       2041 ,     87
03/06/25 ,   95.06 ,   95.65 ,   95.72 ,   95.06 ,   95.54 ,       3361 ,    110
04/06/25 ,   96.37 ,   95.61 ,   96.37 ,   94.77 ,   96.04 ,       4666 ,    281
05/06/25 ,   95.94 ,   96.04 ,   96.90 ,   95.09 ,   96.85 ,       3338 ,     98
06/06/25 ,   96.37 ,   96.26 ,   96.37 ,   95.57 ,   95.57 ,        676 ,     51
09/06/25 ,   94.94 ,   95.50 ,   96.81 ,   94.59 ,   96.37 ,       2288 ,    494
10/06/25 ,   93.99 ,   94.72 ,   95.36 ,   93.64 ,   95.36 ,       5099 ,    636
11/06/25 ,   95.13 ,   95.18 ,   95.55 ,   94.27 ,   95.22 ,       8085 ,    517
12/06/25 ,   94.62 ,   94.43 ,   95.55 ,   92.88 ,   95.53 ,       5607 ,    673
13/06/25 ,   95.04 ,   94.62 ,   95.04 ,   93.29 ,   94.61 ,       8273 ,    456
16/06/25 ,   95.51 ,   94.91 ,   95.56 ,   94.22 ,   95.04 ,       4123 ,    146
17/06/25 ,   95.27 ,   95.29 ,   95.56 ,   94.92 ,   95.56 ,       2080 ,    108
18/06/25 ,   95.52 ,   95.57 ,   95.95 ,   95.24 ,   95.24 ,       1980 ,     67
20/06/25 ,   95.87 ,   95.58 ,   96.25 ,   95.24 ,   95.77 ,       2026 ,     83
23/06/25 ,   94.66 ,   95.44 ,   96.52 ,   93.74 ,   95.82 ,       3843 ,    525
24/06/25 ,   94.66 ,   95.17 ,   95.62 ,   94.66 ,   94.68 ,       8531 ,    337
25/06/25 ,   95.35 ,   94.92 ,   95.57 ,   94.19 ,   95.57 ,       5991 ,    165
26/06/25 ,   94.66 ,   94.78 ,   95.35 ,   94.43 ,   95.13 ,       3225 ,    302
27/06/25 ,   94.71 ,   94.61 ,   95.57 ,   93.74 ,   95.57 ,       6528 ,    230
30/06/25 ,   96.01 ,   95.09 ,   96.01 ,   94.65 ,   95.57 ,       2659 ,    202
01/07/25 ,   95.13 ,   94.59 ,   95.94 ,   93.74 ,   95.94 ,       3361 ,    181
02/07/25 ,   94.63 ,   95.20 ,   95.59 ,   94.21 ,   95.58 ,       4582 ,    266
03/07/25 ,   96.52 ,   95.96 ,   96.52 ,   94.76 ,   95.58 ,       7150 ,    580
04/07/25 ,   96.41 ,   96.56 ,   97.35 ,   96.32 ,   96.65 ,       4467 ,    380
07/07/25 ,   97.20 ,   97.10 ,   97.34 ,   96.61 ,   97.34 ,       2246 ,    144
08/07/25 ,   97.23 ,   97.10 ,   97.24 ,   95.97 ,   96.98 ,       1937 ,     86
09/07/25 ,   97.25 ,   96.99 ,   97.42 ,   96.53 ,   97.23 ,       1428 ,    384
10/07/25 ,   96.47 ,   96.56 ,   97.24 ,   94.88 ,   96.69 ,       3319 ,    263
11/07/25 ,   96.47 ,   96.54 ,   97.20 ,   96.34 ,   96.47 ,        909 ,     55
14/07/25 ,   97.00 ,   96.77 ,   97.43 ,   96.09 ,   97.43 ,       1667 ,    194
15/07/25 ,   97.35 ,   97.08 ,   97.80 ,   96.74 ,   97.80 ,       4490 ,    369
16/07/25 ,   96.52 ,   96.80 ,   97.39 ,   96.46 ,   97.39 ,       1079 ,     72
17/07/25 ,   97.30 ,   97.18 ,   97.48 ,   96.52 ,   96.74 ,       5660 ,    250
18/07/25 ,   96.92 ,   97.13 ,   97.44 ,   96.82 ,   97.44 ,       6653 ,    361
21/07/25 ,   97.65 ,   97.47 ,   98.42 ,   96.85 ,   97.47 ,       8353 ,   2359
22/07/25 ,   97.97 ,   97.28 ,   97.97 ,   97.07 ,   97.66 ,       8058 ,    743
23/07/25 ,   97.46 ,   97.27 ,   97.48 ,   96.88 ,   97.48 ,       2854 ,    699
24/07/25 ,   96.47 ,   97.04 ,   97.35 ,   96.47 ,   97.35 ,       6414 ,    520
25/07/25 ,   96.37 ,   96.38 ,   97.46 ,   96.11 ,   97.46 ,       2024 ,    248
28/07/25 ,   95.71 ,   95.88 ,   96.37 ,   94.81 ,   96.37 ,       2684 ,    279
29/07/25 ,   95.46 ,   95.61 ,   96.32 ,   95.30 ,   95.71 ,       7480 ,    627
30/07/25 ,   94.99 ,   95.26 ,   96.37 ,   94.97 ,   96.23 ,       6041 ,    689
31/07/25 ,   95.16 ,   95.17 ,   95.39 ,   94.95 ,   95.39 ,       1804 ,    186
01/08/25 ,   95.26 ,   95.52 ,   97.12 ,   94.68 ,   96.09 ,       4730 ,    468
04/08/25 ,   95.16 ,   94.98 ,   95.34 ,   93.85 ,   95.34 ,       5201 ,    419
05/08/25 ,   95.02 ,   95.01 ,   95.34 ,   94.78 ,   95.34 ,       2472 ,    234
06/08/25 ,   95.09 ,   95.22 ,   95.34 ,   94.79 ,   94.79 ,       1294 ,    156
07/08/25 ,   94.85 ,   95.28 ,   95.80 ,   94.83 ,   95.09 ,       1454 ,    527
08/08/25 ,   95.26 ,   95.17 ,   95.93 ,   94.87 ,   94.87 ,        552 ,    142
11/08/25 ,   95.34 ,   95.36 ,   95.52 ,   95.26 ,   95.41 ,       2488 ,    726
12/08/25 ,   95.44 ,   95.50 ,   95.61 ,   95.33 ,   95.35 ,       3054 ,    542
13/08/25 ,   95.26 ,   95.32 ,   95.45 ,   95.26 ,   95.45 ,       1592 ,    455
14/08/25 ,   95.22 ,   95.33 ,   95.82 ,   94.88 ,   95.82 ,       2921 ,    279
15/08/25 ,   95.40 ,   95.38 ,   96.02 ,   95.22 ,   96.02 ,       2102 ,    174
18/08/25 ,   96.34 ,   95.56 ,   96.34 ,   95.19 ,   95.41 ,       1449 ,    418
19/08/25 ,   95.51 ,   95.77 ,   96.14 ,   95.51 ,   96.14 ,       1956 ,    706
20/08/25 ,   95.22 ,   95.57 ,   95.92 ,   95.22 ,   95.92 ,       1579 ,    397
21/08/25 ,   94.93 ,   95.25 ,   95.67 ,   94.93 ,   95.67 ,       1824 ,    568
22/08/25 ,   95.64 ,   95.33 ,   95.64 ,   94.93 ,   94.93 ,       1924 ,    344
25/08/25 ,   94.94 ,   95.37 ,   95.54 ,   94.94 ,   95.40 ,       2058 ,    366
26/08/25 ,   95.44 ,   95.43 ,   95.64 ,   95.28 ,   95.64 ,       1509 ,    341
27/08/25 ,   95.20 ,   95.30 ,   95.44 ,   95.20 ,   95.31 ,        999 ,    254
28/08/25 ,   95.40 ,   95.63 ,   95.77 ,   95.40 ,   95.51 ,       2414 ,    932
29/08/25 ,   95.87 ,   95.84 ,   96.14 ,   95.57 ,   96.13 ,       2229 ,    402
01/09/25 ,   95.50 ,   95.67 ,   96.15 ,   95.03 ,   96.15 ,       2179 ,    180
02/09/25 ,   95.27 ,   95.87 ,   97.07 ,   95.27 ,   97.07 ,       1609 ,    295
03/09/25 ,   95.57 ,   95.52 ,   95.67 ,   94.93 ,   94.93 ,       1151 ,     65
04/09/25 ,   95.22 ,   95.23 ,   95.77 ,   95.04 ,   95.77 ,       2952 ,    167
05/09/25 ,   95.67 ,   95.76 ,   95.77 ,   95.52 ,   95.73 ,       5516 ,   2051
08/09/25 ,   95.92 ,   95.85 ,   96.76 ,   95.23 ,   95.77 ,       2959 ,    136
09/09/25 ,   96.61 ,   96.54 ,   97.36 ,   96.25 ,   97.36 ,        751 ,    106
10/09/25 ,   96.53 ,   96.78 ,   97.55 ,   96.23 ,   96.69 ,       5302 ,    372
11/09/25 ,   95.88 ,   96.60 ,   97.28 ,   95.40 ,   96.61 ,       2951 ,    216
12/09/25 ,   97.61 ,   97.28 ,   98.29 ,   96.72 ,   96.87 ,       2693 ,    434
15/09/25 ,   97.38 ,   97.21 ,   97.61 ,   96.80 ,   97.61 ,       1364 ,    236
16/09/25 ,   97.61 ,   97.59 ,   97.61 ,   97.38 ,   97.38 ,       3469 ,    378
17/09/25 ,   97.17 ,   98.00 ,   99.93 ,   97.15 ,   99.93 ,       1762 ,    797
18/09/25 ,   97.65 ,   97.61 ,   98.15 ,   97.24 ,   98.15 ,       1512 ,    384
19/09/25 ,   96.56 ,   97.07 ,   99.62 ,   95.91 ,   97.43 ,       2927 ,    277
22/09/25 ,   96.39 ,   96.94 ,   98.02 ,   96.19 ,   97.61 ,       2376 ,    486
23/09/25 ,   97.70 ,   97.38 ,   97.74 ,   96.40 ,   96.40 ,       2762 ,    235
24/09/25 ,   97.19 ,   97.52 ,   97.96 ,   96.81 ,   96.81 ,       2050 ,     91
25/09/25 ,   97.75 ,   97.72 ,   97.91 ,   97.46 ,   97.72 ,       2466 ,    191
26/09/25 ,   97.51 ,   97.78 ,   97.90 ,   97.29 ,   97.80 ,       2141 ,    290
29/09/25 ,   97.85 ,   97.80 ,   98.29 ,   97.61 ,   97.80 ,       1726 ,    287
30/09/25 ,   97.80 ,   98.07 ,   98.42 ,   97.38 ,   98.36 ,       2477 ,    230
01/10/25 ,   97.65 ,   97.73 ,   97.80 ,   97.65 ,   97.80 ,       1233 ,    341
02/10/25 ,   97.80 ,   97.73 ,   97.80 ,   97.54 ,   97.66 ,       2994 ,   1027
03/10/25 ,   97.61 ,   97.77 ,   97.80 ,   97.60 ,   97.80 ,       2710 ,    682
06/10/25 ,   97.80 ,   97.56 ,   97.80 ,   97.34 ,   97.61 ,       2907 ,    105
07/10/25 ,   97.15 ,   97.53 ,   97.80 ,   97.14 ,   97.80 ,       3994 ,   1007
08/10/25 ,   97.34 ,   97.49 ,   97.75 ,   97.16 ,   97.73 ,       2039 ,    303
09/10/25 ,   95.91 ,   96.62 ,   97.58 ,   95.91 ,   97.54 ,       7413 ,    442
10/10/25 ,   96.67 ,   96.41 ,   97.59 ,   96.29 ,   97.59 ,       3286 ,    185
13/10/25 ,   96.20 ,   96.77 ,   97.42 ,   96.20 ,   97.42 ,       1927 ,    187
14/10/25 ,   96.71 ,   96.85 ,   97.19 ,   96.65 ,   97.19 ,       5975 ,    194
15/10/25 ,   97.19 ,   97.01 ,   97.19 ,   96.76 ,   96.90 ,       2240 ,    163
16/10/25 ,   97.70 ,   97.42 ,   98.15 ,   96.95 ,   96.95 ,       2372 ,    107
17/10/25 ,   98.16 ,   98.48 ,   98.62 ,   96.97 ,   96.97 ,       2362 ,    537
20/10/25 ,   97.62 ,   98.19 ,   98.60 ,   97.62 ,   98.60 ,       2533 ,    215
21/10/25 ,   98.15 ,   98.18 ,   98.59 ,   97.66 ,   98.58 ,       1947 ,    331
22/10/25 ,   98.62 ,   98.50 ,   98.71 ,   98.12 ,   98.71 ,       1521 ,    178
23/10/25 ,   98.70 ,   98.30 ,   98.70 ,   97.58 ,   98.62 ,       2121 ,    554
24/10/25 ,   98.64 ,   98.57 ,   98.69 ,   98.43 ,   98.69 ,       1803 ,    140
27/10/25 ,   98.69 ,   97.63 ,   98.71 ,   90.10 ,   98.64 ,       9715 ,    407
28/10/25 ,   98.70 ,   98.40 ,   98.70 ,   96.91 ,   98.42 ,       2396 ,    273
29/10/25 ,   98.68 ,   98.47 ,   98.70 ,   97.96 ,   98.69 ,       7421 ,    827
30/10/25 ,   97.96 ,   98.43 ,   98.69 ,   97.96 ,   98.43 ,       2720 ,    256
31/10/25 ,   98.32 ,   98.16 ,   98.42 ,   97.76 ,   98.42 ,        811 ,    321
03/11/25 ,   98.51 ,   98.31 ,   98.51 ,   97.76 ,   98.44 ,       1043 ,     84
04/11/25 ,   98.56 ,   98.00 ,   98.56 ,   97.78 ,   98.44 ,       2837 ,    372
05/11/25 ,   98.62 ,   98.19 ,   98.62 ,   97.87 ,   98.57 ,       2316 ,    333
06/11/25 ,   98.71 ,   98.66 ,   99.03 ,   98.16 ,   98.62 ,       4354 ,    240
07/11/25 ,   98.72 ,   98.78 ,   99.58 ,   98.48 ,   99.58 ,       2761 ,    124
10/11/25 ,   98.80 ,   98.66 ,   98.96 ,   98.25 ,   98.76 ,       1627 ,    192
11/11/25 ,   98.93 ,   98.97 ,   99.57 ,   98.28 ,   98.53 ,       1582 ,    137
12/11/25 ,   99.35 ,   99.14 ,   99.35 ,   98.43 ,   98.97 ,       2914 ,    304
13/11/25 ,   99.17 ,   98.93 ,   99.63 ,   98.26 ,   99.35 ,       2553 ,    509
14/11/25 ,   99.28 ,  100.26 ,  100.65 ,   99.24 ,  100.17 ,       3574 ,    282
17/11/25 ,   99.06 ,   99.69 ,  100.21 ,   98.76 ,  100.20 ,       1922 ,    154
18/11/25 ,   99.73 ,   99.14 ,  100.04 ,   99.06 ,  100.04 ,       4468 ,    166
19/11/25 ,   99.66 ,   99.71 ,  100.21 ,   99.53 ,  100.01 ,       4333 ,    190
21/11/25 ,   99.60 ,   99.49 ,  100.13 ,   98.76 ,  100.13 ,       1663 ,    167
24/11/25 ,   99.45 ,   99.47 ,   99.77 ,   99.07 ,   99.77 ,       8676 ,   1086
25/11/25 ,   99.34 ,   99.59 ,  100.15 ,   99.25 ,   99.77 ,       7350 ,   2363
26/11/25 ,   99.41 ,   99.49 ,   99.88 ,   98.84 ,   99.63 ,       8586 ,   3115
27/11/25 ,   99.39 ,   99.43 ,   99.70 ,   99.15 ,   99.41 ,       4261 ,    612
28/11/25 ,   99.73 ,   99.60 ,   99.73 ,   99.44 ,   99.72 ,       6444 ,    912
01/12/25 ,  100.41 ,  100.32 ,  100.59 ,   99.56 ,   99.83 ,       8530 ,   1348
02/12/25 ,  100.44 ,  100.40 ,  100.47 ,  100.32 ,  100.40 ,       7038 ,   2472
03/12/25 ,  101.66 ,  101.05 ,  101.66 ,  100.34 ,  100.57 ,       2348 ,    216
04/12/25 ,  101.04 ,  101.42 ,  102.47 ,  100.34 ,  102.29 ,      14554 ,   1840
05/12/25 ,   99.90 ,  101.02 ,  101.18 ,   99.90 ,  100.13 ,       7579 ,    933
08/12/25 ,  101.16 ,  101.11 ,  101.21 ,  100.44 ,  100.44 ,       2913 ,    275
09/12/25 ,  101.13 ,  101.83 ,  102.59 ,  101.13 ,  101.13 ,       2977 ,    433
10/12/25 ,  102.16 ,  101.99 ,  102.16 ,  100.87 ,  102.15 ,       5775 ,   1631
11/12/25 ,  102.63 ,  102.53 ,  102.63 ,  102.18 ,  102.58 ,       2291 ,    660
12/12/25 ,  103.61 ,  103.37 ,  103.61 ,  102.62 ,  103.55 ,       1177 ,    208
15/12/25 ,  102.10 ,  102.98 ,  103.66 ,  101.72 ,  103.65 ,       2709 ,    348
16/12/25 ,  102.78 ,  103.03 ,  103.64 ,  102.10 ,  103.40 ,       6074 ,    862
17/12/25 ,  102.68 ,  102.70 ,  103.45 ,  102.18 ,  103.15 ,      16337 ,   3087
18/12/25 ,  102.88 ,  102.81 ,  103.63 ,  102.44 ,  103.63 ,       4171 ,    849
19/12/25 ,  102.10 ,  103.09 ,  103.61 ,  102.10 ,  103.03 ,       5432 ,   2212
22/12/25 ,  103.51 ,  102.67 ,  103.62 ,  102.23 ,  103.61 ,       8418 ,   1519
23/12/25 ,  103.96 ,  103.82 ,  103.97 ,  103.28 ,  103.51 ,       3742 ,   1339
26/12/25 ,  103.87 ,  103.76 ,  104.44 ,  103.18 ,  103.67 ,       3588 ,    512
29/12/25 ,  104.86 ,  104.64 ,  104.88 ,  103.87 ,  103.87 ,       4925 ,   1230
30/12/25 ,  105.40 ,  105.05 ,  105.42 ,  103.83 ,  104.97 ,       5647 ,   1013
02/01/26 ,  105.52 ,  105.46 ,  105.81 ,  105.08 ,  105.40 ,       3021 ,    866
05/01/26 ,  103.65 ,  105.58 ,  105.86 ,  103.65 ,  105.86 ,       4350 ,   1538
06/01/26 ,  105.61 ,  105.63 ,  106.16 ,  103.68 ,  105.62 ,       4951 ,    807
07/01/26 ,  105.71 ,  106.07 ,  106.16 ,  105.56 ,  105.61 ,       4164 ,   1215
08/01/26 ,  106.34 ,  106.12 ,  106.34 ,  105.12 ,  106.20 ,       5403 ,   2540
09/01/26 ,  106.33 ,  106.21 ,  106.46 ,  105.76 ,  106.46 ,       3203 ,   1034
12/01/26 ,  104.65 ,  105.85 ,  106.57 ,  104.19 ,  105.61 ,       5892 ,    335
13/01/26 ,  105.24 ,  104.01 ,  105.24 ,  103.36 ,  105.17 ,       5433 ,    345
14/01/26 ,  106.34 ,  106.18 ,  106.34 ,  105.09 ,  105.23 ,       4311 ,   1112
15/01/26 ,  107.28 ,  107.01 ,  107.33 ,  106.02 ,  107.33 ,       5101 ,   1015
16/01/26 ,  107.28 ,  107.10 ,  107.67 ,  106.18 ,  107.02 ,       5950 ,   1201
19/01/26 ,  107.04 ,  107.08 ,  107.28 ,  106.98 ,  107.28 ,       4843 ,   1608
20/01/26 ,  106.99 ,  107.00 ,  107.19 ,  106.65 ,  107.19 ,       4586 ,   1823
21/01/26 ,  107.48 ,  107.25 ,  107.68 ,  107.04 ,  107.19 ,       4624 ,   1915
22/01/26 ,  106.89 ,  107.72 ,  107.93 ,  106.89 ,  107.67 ,       8289 ,   2521
23/01/26 ,  109.14 ,  108.23 ,  110.80 ,  106.74 ,  108.41 ,      13654 ,   3520
26/01/26 ,  108.92 ,  108.59 ,  109.14 ,  105.95 ,  109.14 ,      11047 ,    982
27/01/26 ,  109.50 ,  109.24 ,  109.59 ,  108.56 ,  108.92 ,       5349 ,    651
28/01/26 ,  109.51 ,  109.47 ,  109.94 ,  108.17 ,  108.17 ,       6266 ,   1084
29/01/26 ,  109.81 ,  109.60 ,  109.89 ,  108.63 ,  109.89 ,       4834 ,   1764
30/01/26 ,  110.70 ,  109.93 ,  110.70 ,  109.43 ,  109.61 ,       4265 ,    374
02/02/26 ,  110.28 ,  110.30 ,  110.70 ,  109.89 ,  110.70 ,       5060 ,   1103
03/02/26 ,  110.68 ,  110.44 ,  110.69 ,  109.84 ,  110.28 ,       2477 ,    692
04/02/26 ,  110.11 ,  110.37 ,  110.70 ,  109.38 ,  110.68 ,       3337 ,    699
05/02/26 ,  110.21 ,  110.11 ,  110.79 ,  108.94 ,  110.79 ,       1807 ,    626
06/02/26 ,  109.91 ,  109.87 ,  110.75 ,  108.93 ,  110.21 ,       3483 ,    511
09/02/26 ,  110.26 ,  110.25 ,  110.40 ,  109.84 ,  109.92 ,       4077 ,    182
10/02/26 ,  110.11 ,  110.09 ,  110.81 ,  109.42 ,  110.81 ,       5764 ,   1175
11/02/26 ,  110.11 ,  110.25 ,  110.50 ,  109.92 ,  110.30 ,       6531 ,    547
12/02/26 ,  109.91 ,  109.77 ,  110.50 ,  109.56 ,  110.50 ,       7925 ,    711
13/02/26 ,  110.15 ,  110.05 ,  111.39 ,  109.50 ,  111.39 ,      10625 ,   2025
18/02/26 ,  109.66 ,  110.12 ,  111.00 ,  109.65 ,  111.00 ,       2639 ,    118
19/02/26 ,  109.79 ,  109.82 ,  110.20 ,  109.60 ,  110.20 ,       1504 ,    262
20/02/26 ,  109.98 ,  109.94 ,  110.21 ,  109.50 ,  109.63 ,       4157 ,    938
23/02/26 ,  110.20 ,  110.22 ,  110.35 ,  109.89 ,  109.99 ,       7853 ,   1680
24/02/26 ,  110.35 ,  110.41 ,  111.00 ,  109.81 ,  109.81 ,       6635 ,   2991
25/02/26 ,  109.95 ,  110.40 ,  110.53 ,  109.95 ,  110.35 ,       6403 ,   2265
26/02/26 ,  110.74 ,  110.43 ,  110.77 ,  108.62 ,  109.98 ,       5063 ,   1755
27/02/26 ,  110.93 ,  110.93 ,  111.10 ,  110.72 ,  110.80 ,       5223 ,   2076
02/03/26 ,  110.70 ,  110.82 ,  112.50 ,  110.01 ,  110.01 ,      41738 ,    489
03/03/26 ,  110.76 ,  110.70 ,  111.40 ,  110.50 ,  111.40 ,       4427 ,    346
04/03/26 ,  111.00 ,  111.22 ,  111.50 ,  110.72 ,  110.76 ,      10066 ,   2066
05/03/26 ,  110.38 ,  110.94 ,  111.27 ,  110.25 ,  111.00 ,       4022 ,   1743
06/03/26 ,  110.35 ,  110.91 ,  113.00 ,  110.35 ,  111.00 ,       8036 ,    916