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

23/01/20 ,   61.69 ,   54.47 ,   61.69 ,   54.16 ,   54.16 ,      48516 ,    291
24/01/20 ,   61.14 ,   61.53 ,   61.96 ,   55.94 ,   61.69 ,       1365 ,     33
27/01/20 ,   59.34 ,   59.80 ,   60.46 ,   59.06 ,   60.43 ,        466 ,     14
28/01/20 ,   61.75 ,   61.45 ,   61.75 ,   60.12 ,   60.12 ,         19 ,      4
29/01/20 ,   58.95 ,   59.05 ,   61.96 ,   58.94 ,   61.69 ,       1168 ,     17
30/01/20 ,   58.04 ,   58.76 ,   61.69 ,   57.51 ,   58.80 ,         32 ,      4
31/01/20 ,   57.51 ,   57.51 ,   57.51 ,   57.51 ,   57.51 ,         13 ,      2
03/02/20 ,   61.10 ,   59.80 ,   61.10 ,   58.71 ,   58.71 ,        104 ,      4
05/02/20 ,   61.10 ,   61.09 ,   61.10 ,   61.09 ,   61.09 ,         20 ,      5
06/02/20 ,   60.80 ,   61.03 ,   61.10 ,   60.54 ,   61.09 ,        246 ,      8
10/02/20 ,   61.10 ,   61.10 ,   61.10 ,   61.10 ,   61.10 ,          3 ,      1
12/02/20 ,   60.80 ,   56.77 ,   61.10 ,   56.30 ,   56.30 ,         39 ,      7
13/02/20 ,   60.80 ,   60.49 ,   60.80 ,   56.30 ,   56.30 ,        413 ,      5
17/02/20 ,   61.10 ,   60.62 ,   61.10 ,   60.28 ,   60.28 ,         30 ,      3
18/02/20 ,   61.10 ,   61.10 ,   61.10 ,   61.10 ,   61.10 ,          3 ,      2
19/02/20 ,   60.54 ,   60.54 ,   60.54 ,   60.54 ,   60.54 ,          3 ,      1
20/02/20 ,   60.54 ,   60.71 ,   61.10 ,   60.54 ,   61.10 ,          5 ,      2
21/02/20 ,   60.54 ,   60.58 ,   60.80 ,   60.54 ,   60.80 ,         15 ,      2
26/02/20 ,   61.09 ,   61.09 ,   61.09 ,   61.09 ,   61.09 ,         17 ,      3
28/02/20 ,   61.59 ,   61.48 ,   61.59 ,   60.54 ,   60.54 ,         28 ,      4
02/03/20 ,   61.57 ,   61.57 ,   61.57 ,   61.57 ,   61.57 ,        137 ,      2
05/03/20 ,   61.57 ,   61.57 ,   61.57 ,   61.57 ,   61.57 ,          3 ,      1
06/03/20 ,   61.90 ,   61.58 ,   61.90 ,   61.56 ,   61.57 ,       3379 ,     56
09/03/20 ,   61.40 ,   61.82 ,   61.90 ,   61.40 ,   61.90 ,        154 ,      9
10/03/20 ,   61.88 ,   61.89 ,   61.90 ,   61.88 ,   61.90 ,        173 ,      8
11/03/20 ,   61.85 ,   61.87 ,   61.88 ,   61.85 ,   61.87 ,         33 ,      5
12/03/20 ,   58.19 ,   59.35 ,   61.85 ,   58.19 ,   61.85 ,         49 ,      6
13/03/20 ,   58.73 ,   54.07 ,   58.73 ,   52.90 ,   55.54 ,        649 ,     15
16/03/20 ,   55.54 ,   54.29 ,   55.54 ,   53.98 ,   53.98 ,          9 ,      3
17/03/20 ,   52.90 ,   53.19 ,   55.50 ,   52.90 ,   55.50 ,         35 ,      5
18/03/20 ,   52.90 ,   47.82 ,   52.90 ,   46.55 ,   47.92 ,        149 ,      5
19/03/20 ,   52.90 ,   52.90 ,   52.90 ,   52.90 ,   52.90 ,          1 ,      1
20/03/20 ,   50.79 ,   50.82 ,   52.42 ,   49.20 ,   49.20 ,      20793 ,     12
23/03/20 ,   50.79 ,   50.53 ,   50.79 ,   49.20 ,   49.20 ,         11 ,      2
24/03/20 ,   50.79 ,   50.73 ,   50.79 ,   50.27 ,   50.27 ,         28 ,      3
25/03/20 ,   50.79 ,   52.28 ,   52.42 ,   47.60 ,   47.60 ,        239 ,      4
26/03/20 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,   50.79 ,        177 ,      2
30/03/20 ,   50.79 ,   50.78 ,   50.79 ,   50.27 ,   50.27 ,       3077 ,     33
31/03/20 ,   50.79 ,   50.77 ,   50.79 ,   47.60 ,   50.79 ,       2966 ,     38
01/04/20 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,         39 ,      1
02/04/20 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,       1264 ,     13
06/04/20 ,   43.41 ,   48.98 ,   51.15 ,   43.41 ,   51.15 ,        970 ,     17
07/04/20 ,   51.11 ,   50.33 ,   51.15 ,   47.33 ,   50.35 ,        245 ,      7
08/04/20 ,   51.15 ,   51.14 ,   51.15 ,   51.11 ,   51.11 ,        375 ,      8
09/04/20 ,   51.15 ,   50.90 ,   51.15 ,   50.10 ,   51.15 ,       2102 ,     23
13/04/20 ,   51.15 ,   51.14 ,   51.15 ,   50.09 ,   51.15 ,       6839 ,     29
14/04/20 ,   51.15 ,   51.14 ,   51.15 ,   50.68 ,   51.15 ,       4378 ,     69
15/04/20 ,   51.15 ,   51.01 ,   51.15 ,   50.74 ,   51.15 ,       2240 ,     25
16/04/20 ,   50.61 ,   50.63 ,   51.15 ,   50.61 ,   51.15 ,       2545 ,     29
17/04/20 ,   51.56 ,   50.74 ,   51.56 ,   50.61 ,   50.61 ,       1212 ,     20
20/04/20 ,   50.61 ,   50.67 ,   51.27 ,   50.61 ,   50.61 ,        662 ,     13
22/04/20 ,   50.61 ,   49.55 ,   50.61 ,   49.00 ,   50.61 ,       4975 ,    160
23/04/20 ,   50.36 ,   50.59 ,   50.61 ,   50.09 ,   50.36 ,       1199 ,     11
24/04/20 ,   50.09 ,   50.01 ,   50.09 ,   49.33 ,   50.09 ,         18 ,      3
27/04/20 ,   50.09 ,   49.40 ,   50.61 ,   49.40 ,   50.61 ,      20893 ,     71
28/04/20 ,   49.94 ,   49.59 ,   50.61 ,   49.55 ,   49.55 ,        686 ,     28
29/04/20 ,   50.61 ,   49.90 ,   50.61 ,   49.57 ,   49.81 ,       3292 ,     41
30/04/20 ,   50.09 ,   50.36 ,   50.61 ,   50.09 ,   50.61 ,        579 ,     17
04/05/20 ,   50.98 ,   50.72 ,   51.52 ,   50.16 ,   50.39 ,      11031 ,     45
05/05/20 ,   50.71 ,   50.65 ,   52.58 ,   50.27 ,   50.53 ,       1160 ,     44
06/05/20 ,   50.84 ,   50.26 ,   50.98 ,   50.16 ,   50.98 ,       1393 ,     21
07/05/20 ,   50.72 ,   50.46 ,   50.98 ,   50.16 ,   50.98 ,      14055 ,     74
08/05/20 ,   50.72 ,   50.35 ,   51.19 ,   50.16 ,   50.47 ,       5156 ,     80
11/05/20 ,   50.47 ,   50.61 ,   50.90 ,   50.39 ,   50.72 ,       3971 ,     82
12/05/20 ,   50.33 ,   50.49 ,   50.88 ,   50.33 ,   50.47 ,       1128 ,     44
13/05/20 ,   50.46 ,   50.25 ,   50.81 ,   50.15 ,   50.47 ,       1322 ,     47
14/05/20 ,   50.47 ,   50.18 ,   50.47 ,   50.09 ,   50.27 ,       3240 ,     26
15/05/20 ,   50.42 ,   50.29 ,   50.47 ,   50.13 ,   50.47 ,       2380 ,     72
18/05/20 ,   50.53 ,   50.57 ,   50.81 ,   50.53 ,   50.81 ,        803 ,     21
19/05/20 ,   50.72 ,   50.53 ,   50.81 ,   50.39 ,   50.53 ,       1276 ,     24
20/05/20 ,   50.72 ,   50.52 ,   50.81 ,   50.30 ,   50.47 ,       2061 ,     48
21/05/20 ,   50.72 ,   50.50 ,   50.72 ,   50.44 ,   50.47 ,       4366 ,     62
22/05/20 ,   50.72 ,   50.53 ,   50.72 ,   50.47 ,   50.48 ,       1796 ,     53
25/05/20 ,   50.54 ,   50.66 ,   51.23 ,   50.37 ,   50.74 ,       8060 ,    138
26/05/20 ,   50.47 ,   50.61 ,   51.52 ,   50.47 ,   50.73 ,       9770 ,     95
27/05/20 ,   50.72 ,   50.79 ,   51.52 ,   50.47 ,   50.49 ,       9743 ,     79
28/05/20 ,   50.98 ,   50.58 ,   50.98 ,   50.33 ,   50.72 ,      10934 ,    118
29/05/20 ,   51.07 ,   50.61 ,   51.23 ,   50.48 ,   50.72 ,      12530 ,    104
01/06/20 ,   51.85 ,   52.07 ,   54.15 ,   51.34 ,   51.59 ,      14869 ,    155
02/06/20 ,   53.34 ,   52.68 ,   53.74 ,   51.85 ,   51.92 ,       8137 ,    469
03/06/20 ,   53.87 ,   53.17 ,   53.87 ,   52.66 ,   53.34 ,       3476 ,     68
04/06/20 ,   55.05 ,   54.97 ,   55.56 ,   53.87 ,   53.98 ,       9609 ,    231
05/06/20 ,   54.83 ,   54.98 ,   55.05 ,   54.60 ,   55.05 ,      19818 ,    249
08/06/20 ,   55.42 ,   55.04 ,   55.42 ,   54.79 ,   54.84 ,      13737 ,    538
09/06/20 ,   55.05 ,   55.31 ,   55.42 ,   55.05 ,   55.42 ,       4297 ,    102
10/06/20 ,   55.09 ,   55.13 ,   55.41 ,   55.06 ,   55.16 ,       5492 ,    162
12/06/20 ,   55.09 ,   54.64 ,   55.16 ,   54.35 ,   55.16 ,      10283 ,    267
15/06/20 ,   54.84 ,   54.70 ,   55.09 ,   54.50 ,   55.09 ,      13956 ,    387
16/06/20 ,   54.78 ,   54.60 ,   54.84 ,   54.54 ,   54.84 ,       8191 ,    202
17/06/20 ,   54.57 ,   54.63 ,   54.84 ,   54.57 ,   54.84 ,      17930 ,    357
18/06/20 ,   54.57 ,   54.65 ,   54.96 ,   54.56 ,   54.67 ,       9600 ,    175
19/06/20 ,   54.84 ,   54.61 ,   54.84 ,   54.55 ,   54.84 ,      24187 ,    244
22/06/20 ,   55.05 ,   54.76 ,   55.05 ,   54.57 ,   54.84 ,      27726 ,    276
23/06/20 ,   54.98 ,   54.73 ,   55.05 ,   54.57 ,   55.05 ,      27421 ,    384
24/06/20 ,   54.57 ,   54.78 ,   55.41 ,   54.57 ,   54.96 ,      16675 ,    276
25/06/20 ,   54.81 ,   54.60 ,   54.84 ,   54.51 ,   54.57 ,      34429 ,    599
26/06/20 ,   54.74 ,   54.61 ,   54.80 ,   54.57 ,   54.80 ,       8506 ,    196
29/06/20 ,   54.83 ,   54.74 ,   54.91 ,   54.57 ,   54.91 ,      12223 ,    235
30/06/20 ,   55.42 ,   55.34 ,   55.42 ,   54.78 ,   54.89 ,      38659 ,   1609
01/07/20 ,   55.50 ,   55.57 ,   56.82 ,   55.43 ,   56.55 ,      47804 ,   1146
02/07/20 ,   55.40 ,   55.45 ,   55.56 ,   54.96 ,   55.50 ,      39670 ,   1263
03/07/20 ,   55.49 ,   55.47 ,   55.50 ,   55.40 ,   55.41 ,      35782 ,   1413
06/07/20 ,   57.10 ,   56.29 ,   57.15 ,   55.50 ,   55.50 ,     117416 ,   1552
07/07/20 ,   57.90 ,   57.80 ,   57.91 ,   57.10 ,   57.10 ,      30045 ,    466
08/07/20 ,   58.08 ,   57.91 ,   58.18 ,   57.66 ,   57.91 ,      40108 ,    462
09/07/20 ,   58.18 ,   58.08 ,   58.18 ,   57.72 ,   58.17 ,      44990 ,    868
10/07/20 ,   58.18 ,   58.15 ,   58.18 ,   57.91 ,   58.18 ,      14193 ,    417
13/07/20 ,   58.36 ,   58.23 ,   58.50 ,   57.77 ,   58.18 ,      15866 ,    272
14/07/20 ,   58.50 ,   58.04 ,   58.50 ,   57.66 ,   58.19 ,      14461 ,    464
15/07/20 ,   58.50 ,   58.14 ,   58.50 ,   57.90 ,   58.50 ,      13405 ,    366
16/07/20 ,   57.33 ,   57.88 ,   58.50 ,   56.59 ,   58.43 ,      23598 ,   1070
17/07/20 ,   57.17 ,   57.12 ,   57.86 ,   56.57 ,   57.55 ,      29426 ,    720
20/07/20 ,   56.75 ,   57.00 ,   57.48 ,   56.56 ,   57.18 ,      16269 ,    470
21/07/20 ,   57.02 ,   56.98 ,   57.08 ,   56.57 ,   56.88 ,      12579 ,    577
22/07/20 ,   56.57 ,   56.60 ,   57.02 ,   56.09 ,   56.72 ,      25619 ,    680
23/07/20 ,   57.31 ,   57.14 ,   57.53 ,   56.71 ,   56.78 ,      33564 ,    761
24/07/20 ,   57.26 ,   57.51 ,   57.80 ,   56.99 ,   57.53 ,      25340 ,    576
27/07/20 ,   57.22 ,   57.33 ,   57.52 ,   57.02 ,   57.02 ,      28476 ,    632
28/07/20 ,   57.07 ,   57.12 ,   57.26 ,   56.99 ,   57.22 ,      28661 ,    749
29/07/20 ,   57.11 ,   57.12 ,   57.49 ,   56.99 ,   57.39 ,      28835 ,    418
30/07/20 ,   57.15 ,   57.17 ,   57.19 ,   56.99 ,   57.05 ,     117169 ,    344
31/07/20 ,   57.05 ,   57.10 ,   57.18 ,   56.97 ,   57.18 ,      20947 ,    796
03/08/20 ,   57.47 ,   57.39 ,   57.56 ,   57.22 ,   57.47 ,      16759 ,    464
04/08/20 ,   56.91 ,   56.99 ,   57.16 ,   56.88 ,   57.05 ,      33599 ,    880
05/08/20 ,   56.47 ,   56.64 ,   57.16 ,   55.97 ,   57.02 ,     110208 ,   2598
06/08/20 ,   56.53 ,   56.64 ,   56.92 ,   56.51 ,   56.92 ,      52976 ,   1380
07/08/20 ,   56.52 ,   56.72 ,   56.77 ,   56.49 ,   56.62 ,     262021 ,  13195
10/08/20 ,   56.53 ,   56.59 ,   56.77 ,   56.48 ,   56.62 ,      46289 ,   1539
11/08/20 ,   56.48 ,   56.51 ,   56.63 ,   56.44 ,   56.63 ,      26194 ,    971
12/08/20 ,   56.28 ,   56.41 ,   56.60 ,   56.18 ,   56.60 ,      32500 ,   1218
13/08/20 ,   56.08 ,   56.23 ,   56.52 ,   55.99 ,   56.41 ,     138551 ,    638
14/08/20 ,   56.29 ,   56.23 ,   56.35 ,   56.09 ,   56.28 ,     140382 ,    516
17/08/20 ,   55.84 ,   55.85 ,   56.29 ,   55.70 ,   56.29 ,      56730 ,   1817
18/08/20 ,   55.51 ,   55.59 ,   56.13 ,   55.44 ,   56.09 ,     128021 ,   2792
19/08/20 ,   55.46 ,   55.50 ,   55.86 ,   55.41 ,   55.53 ,      33072 ,   1215
20/08/20 ,   55.97 ,   55.94 ,   56.13 ,   55.58 ,   55.70 ,      13251 ,    316
21/08/20 ,   55.93 ,   55.91 ,   56.13 ,   55.60 ,   56.12 ,      19433 ,    906
24/08/20 ,   55.97 ,   56.07 ,   56.18 ,   55.60 ,   56.06 ,      21613 ,   1092
25/08/20 ,   56.13 ,   55.96 ,   56.24 ,   55.92 ,   56.24 ,      32151 ,    821
26/08/20 ,   55.97 ,   55.97 ,   56.24 ,   55.91 ,   56.12 ,      17484 ,    639
27/08/20 ,   56.05 ,   56.01 ,   56.49 ,   55.91 ,   56.20 ,      18941 ,    543
28/08/20 ,   55.97 ,   56.01 ,   56.44 ,   55.93 ,   56.44 ,      26992 ,   1030
31/08/20 ,   55.70 ,   55.76 ,   56.24 ,   55.53 ,   56.24 ,      98608 ,   1438
01/09/20 ,   56.17 ,   56.13 ,   56.25 ,   55.98 ,   55.98 ,      78260 ,   1657
02/09/20 ,   56.20 ,   56.15 ,   56.62 ,   56.07 ,   56.61 ,      85231 ,   1553
03/09/20 ,   56.13 ,   56.08 ,   56.25 ,   55.92 ,   56.18 ,      43942 ,   1337
04/09/20 ,   55.93 ,   55.95 ,   56.43 ,   55.89 ,   56.13 ,      49700 ,   1838
08/09/20 ,   56.18 ,   56.16 ,   56.60 ,   55.98 ,   55.98 ,      43428 ,   2502
09/09/20 ,   56.15 ,   56.15 ,   56.41 ,   56.08 ,   56.18 ,      26130 ,   1176
10/09/20 ,   56.15 ,   56.13 ,   56.52 ,   56.05 ,   56.15 ,      30542 ,   1204
11/09/20 ,   56.15 ,   56.13 ,   56.52 ,   56.09 ,   56.29 ,     116037 ,    647
14/09/20 ,   56.06 ,   56.16 ,   56.50 ,   56.05 ,   56.15 ,      25702 ,    844
15/09/20 ,   56.15 ,   56.15 ,   56.35 ,   56.09 ,   56.35 ,      27807 ,   1246
16/09/20 ,   56.15 ,   56.15 ,   56.25 ,   56.12 ,   56.25 ,      21366 ,    758
17/09/20 ,   56.13 ,   56.14 ,   56.15 ,   56.09 ,   56.15 ,      22108 ,   1049
18/09/20 ,   56.09 ,   56.09 ,   56.15 ,   56.05 ,   56.15 ,      15981 ,    836
21/09/20 ,   56.09 ,   55.91 ,   56.27 ,   55.82 ,   56.05 ,      63086 ,    968
22/09/20 ,   56.07 ,   56.07 ,   56.15 ,   55.91 ,   56.15 ,      21280 ,    347
23/09/20 ,   55.81 ,   55.82 ,   56.09 ,   55.63 ,   56.09 ,      27123 ,    809
24/09/20 ,   55.82 ,   55.80 ,   55.95 ,   55.76 ,   55.95 ,      20707 ,   2035
25/09/20 ,   55.82 ,   55.73 ,   55.95 ,   55.70 ,   55.82 ,      98279 ,   2014
28/09/20 ,   55.59 ,   55.71 ,   55.93 ,   55.50 ,   55.93 ,      37791 ,    638
29/09/20 ,   55.51 ,   55.54 ,   55.81 ,   55.34 ,   55.61 ,      58160 ,   2380
30/09/20 ,   55.50 ,   55.53 ,   55.71 ,   55.33 ,   55.57 ,      21373 ,    661
01/10/20 ,   55.55 ,   55.59 ,   55.85 ,   55.14 ,   55.50 ,      33940 ,    748
02/10/20 ,   55.44 ,   55.53 ,   55.82 ,   54.78 ,   55.56 ,      45678 ,    544
05/10/20 ,   55.31 ,   55.37 ,   55.60 ,   55.18 ,   55.55 ,      31530 ,    655
06/10/20 ,   55.31 ,   55.33 ,   55.37 ,   55.29 ,   55.37 ,      21821 ,   1098
07/10/20 ,   55.29 ,   55.33 ,   55.37 ,   55.09 ,   55.33 ,      28343 ,    634
08/10/20 ,   55.53 ,   55.40 ,   55.76 ,   55.29 ,   55.29 ,      37230 ,   1763
09/10/20 ,   55.29 ,   55.31 ,   55.59 ,   55.29 ,   55.59 ,      43739 ,   1264
13/10/20 ,   55.31 ,   55.33 ,   55.53 ,   55.23 ,   55.31 ,      15035 ,    426
14/10/20 ,   55.31 ,   55.33 ,   55.50 ,   55.26 ,   55.50 ,      20270 ,    636
15/10/20 ,   55.31 ,   55.33 ,   55.37 ,   55.28 ,   55.31 ,      25196 ,    434
16/10/20 ,   55.31 ,   55.31 ,   55.33 ,   55.26 ,   55.31 ,      14607 ,    336
19/10/20 ,   55.31 ,   55.31 ,   55.31 ,   55.25 ,   55.31 ,      35716 ,    462
20/10/20 ,   55.29 ,   55.31 ,   55.31 ,   55.29 ,   55.31 ,      19979 ,    322
21/10/20 ,   55.31 ,   55.31 ,   55.31 ,   55.29 ,   55.29 ,      22245 ,    295
22/10/20 ,   55.31 ,   55.31 ,   55.31 ,   55.29 ,   55.31 ,      24239 ,    931
23/10/20 ,   55.33 ,   55.41 ,   55.56 ,   55.25 ,   55.31 ,      42195 ,    754
26/10/20 ,   55.43 ,   55.44 ,   55.56 ,   55.24 ,   55.54 ,      26360 ,   1023
27/10/20 ,   55.56 ,   55.53 ,   55.56 ,   55.33 ,   55.55 ,      18210 ,   1150
28/10/20 ,   55.18 ,   55.29 ,   55.56 ,   55.06 ,   55.56 ,      59469 ,    531
29/10/20 ,   55.41 ,   55.21 ,   55.54 ,   54.97 ,   55.20 ,      16426 ,   1175
30/10/20 ,   55.29 ,   54.94 ,   55.54 ,   52.63 ,   55.44 ,     100411 ,   1410
03/11/20 ,   55.45 ,   55.71 ,   55.93 ,   55.37 ,   55.92 ,      22653 ,   1284
04/11/20 ,   55.78 ,   56.04 ,   56.24 ,   55.60 ,   55.67 ,      21946 ,    981
05/11/20 ,   55.95 ,   55.93 ,   56.09 ,   55.69 ,   55.78 ,      41009 ,    559
06/11/20 ,   56.13 ,   55.99 ,   56.24 ,   55.91 ,   55.98 ,      55091 ,    894
09/11/20 ,   56.66 ,   56.58 ,   56.77 ,   56.42 ,   56.73 ,      24521 ,    645
10/11/20 ,   56.93 ,   56.82 ,   59.30 ,   56.58 ,   56.66 ,      21372 ,    519
11/11/20 ,   56.77 ,   56.75 ,   56.96 ,   56.52 ,   56.89 ,      22973 ,    631
12/11/20 ,   56.77 ,   56.70 ,   56.96 ,   56.24 ,   56.95 ,      19785 ,    564
13/11/20 ,   56.86 ,   56.77 ,   56.96 ,   56.54 ,   56.80 ,      31373 ,    416
16/11/20 ,   56.69 ,   56.68 ,   56.77 ,   56.52 ,   56.77 ,      35159 ,    537
17/11/20 ,   56.69 ,   56.70 ,   56.77 ,   56.58 ,   56.69 ,      32774 ,    917
18/11/20 ,   56.72 ,   56.77 ,   56.77 ,   56.69 ,   56.69 ,      45759 ,   1036
19/11/20 ,   56.62 ,   56.71 ,   56.77 ,   56.62 ,   56.72 ,      23035 ,    859
20/11/20 ,   56.50 ,   56.57 ,   56.77 ,   56.29 ,   56.67 ,      31605 ,   1398
23/11/20 ,   56.52 ,   56.56 ,   56.77 ,   56.49 ,   56.51 ,      41531 ,   1575
24/11/20 ,   56.32 ,   56.50 ,   56.65 ,   56.32 ,   56.65 ,      35595 ,   1492
25/11/20 ,   56.44 ,   56.49 ,   56.62 ,   56.32 ,   56.49 ,      35587 ,   1331
26/11/20 ,   56.44 ,   56.47 ,   56.64 ,   56.41 ,   56.46 ,      34506 ,   1021
27/11/20 ,   56.62 ,   56.50 ,   56.62 ,   56.41 ,   56.52 ,      17097 ,    513
30/11/20 ,   56.49 ,   56.50 ,   56.66 ,   56.32 ,   56.62 ,      33273 ,   1503
01/12/20 ,   56.72 ,   56.61 ,   56.89 ,   56.15 ,   56.64 ,      25281 ,    898
02/12/20 ,   56.62 ,   56.60 ,   56.82 ,   56.33 ,   56.82 ,      25178 ,    816
03/12/20 ,   56.62 ,   56.60 ,   56.77 ,   56.38 ,   56.77 ,      24475 ,   1148
04/12/20 ,   56.59 ,   56.44 ,   56.72 ,   56.43 ,   56.62 ,     119453 ,   1049
07/12/20 ,   56.58 ,   56.57 ,   56.77 ,   56.44 ,   56.77 ,      32947 ,    801
08/12/20 ,   56.58 ,   56.48 ,   56.58 ,   56.31 ,   56.58 ,      58194 ,    763
09/12/20 ,   56.57 ,   56.53 ,   56.58 ,   56.36 ,   56.58 ,     276021 ,    828
10/12/20 ,   56.49 ,   56.53 ,   56.62 ,   56.31 ,   56.62 ,      16851 ,    593
11/12/20 ,   56.53 ,   56.53 ,   56.62 ,   56.31 ,   56.62 ,      44016 ,   1390
14/12/20 ,   56.61 ,   56.64 ,   56.88 ,   56.53 ,   56.58 ,      30149 ,    959
15/12/20 ,   56.52 ,   56.70 ,   56.77 ,   56.52 ,   56.62 ,      25100 ,   1068
16/12/20 ,   56.62 ,   56.62 ,   56.77 ,   56.45 ,   56.52 ,      20147 ,    830
17/12/20 ,   56.62 ,   56.68 ,   56.83 ,   56.52 ,   56.62 ,     150227 ,   1598
18/12/20 ,   56.62 ,   56.67 ,   56.82 ,   56.53 ,   56.71 ,      52494 ,   1946
21/12/20 ,   56.62 ,   56.70 ,   56.88 ,   56.35 ,   56.58 ,      42404 ,   1193
22/12/20 ,   56.62 ,   56.62 ,   56.62 ,   56.55 ,   56.62 ,      51681 ,    832
23/12/20 ,   56.62 ,   56.62 ,   56.62 ,   56.60 ,   56.62 ,      69043 ,   3250
28/12/20 ,   56.62 ,   56.62 ,   56.62 ,   56.58 ,   56.62 ,     102467 ,   6676
29/12/20 ,   56.62 ,   56.62 ,   56.62 ,   56.59 ,   56.62 ,      60398 ,   3344
30/12/20 ,   57.12 ,   56.82 ,   57.12 ,   56.62 ,   56.62 ,     190616 ,   3076
04/01/21 ,   57.02 ,   57.46 ,   57.86 ,   57.02 ,   57.63 ,      53122 ,   1247
05/01/21 ,   57.29 ,   57.16 ,   57.40 ,   57.00 ,   57.30 ,      45458 ,   4975
06/01/21 ,   57.24 ,   57.31 ,   57.49 ,   57.06 ,   57.38 ,      28494 ,   1267
07/01/21 ,   57.56 ,   57.44 ,   57.82 ,   57.18 ,   57.36 ,      42495 ,   2021
08/01/21 ,   57.86 ,   57.64 ,   58.10 ,   57.30 ,   57.75 ,      41946 ,    986
11/01/21 ,   58.10 ,   58.11 ,   58.24 ,   57.92 ,   58.04 ,      62633 ,    930
12/01/21 ,   58.10 ,   58.04 ,   58.11 ,   57.95 ,   58.09 ,      28847 ,    608
13/01/21 ,   57.58 ,   57.89 ,   58.10 ,   57.58 ,   58.10 ,      42077 ,    821
14/01/21 ,   57.83 ,   57.75 ,   57.90 ,   57.58 ,   57.87 ,      34878 ,    992
15/01/21 ,   57.77 ,   57.74 ,   57.87 ,   57.53 ,   57.83 ,      48736 ,   2540
18/01/21 ,   58.10 ,   58.10 ,   58.46 ,   57.78 ,   57.81 ,      35525 ,    871
19/01/21 ,   58.10 ,   58.06 ,   58.11 ,   57.82 ,   58.10 ,      34052 ,    967
20/01/21 ,   58.51 ,   58.36 ,   58.51 ,   58.13 ,   58.13 ,      20968 ,    925
21/01/21 ,   58.94 ,   58.88 ,   60.36 ,   58.51 ,   58.51 ,      33192 ,   1029
22/01/21 ,   59.22 ,   59.22 ,   59.50 ,   58.96 ,   59.50 ,      23110 ,   1034
26/01/21 ,   59.24 ,   59.26 ,   59.41 ,   58.82 ,   59.41 ,      45697 ,   1117
27/01/21 ,   59.28 ,   59.02 ,   59.34 ,   58.72 ,   59.15 ,     101564 ,    833
28/01/21 ,   59.24 ,   59.25 ,   59.34 ,   59.15 ,   59.28 ,      20603 ,    852
29/01/21 ,   60.20 ,   59.85 ,   60.30 ,   59.56 ,   59.56 ,      31058 ,   1774
01/02/21 ,   60.28 ,   60.38 ,   61.39 ,   59.71 ,   60.58 ,     119820 ,   2840
02/02/21 ,   60.55 ,   60.61 ,   61.39 ,   60.28 ,   60.28 ,      78253 ,   6301
03/02/21 ,   59.97 ,   59.98 ,   60.47 ,   59.65 ,   60.47 ,      83971 ,   2901
04/02/21 ,   59.68 ,   59.75 ,   59.98 ,   59.58 ,   59.97 ,      40053 ,   1005
05/02/21 ,   60.24 ,   59.86 ,   60.28 ,   59.69 ,   59.70 ,      44810 ,   1337
08/02/21 ,   59.99 ,   59.91 ,   60.23 ,   59.39 ,   59.93 ,      57853 ,   3626
09/02/21 ,   60.95 ,   60.26 ,   60.95 ,   59.93 ,   59.99 ,      67755 ,   2988
10/02/21 ,   60.76 ,   60.62 ,   61.09 ,   60.28 ,   60.95 ,      47359 ,   3586
11/02/21 ,   61.01 ,   61.09 ,   61.35 ,   60.30 ,   60.79 ,      39474 ,   2308
12/02/21 ,   61.78 ,   61.53 ,   62.43 ,   60.80 ,   61.34 ,      39206 ,    988
17/02/21 ,   62.78 ,   62.14 ,   63.33 ,   61.39 ,   62.01 ,      25591 ,    617
18/02/21 ,   63.06 ,   63.33 ,   65.31 ,   62.53 ,   62.74 ,      81423 ,   2389
19/02/21 ,   62.98 ,   63.26 ,   63.92 ,   62.98 ,   63.10 ,      40365 ,    957
22/02/21 ,   62.38 ,   62.21 ,   63.66 ,   61.39 ,   63.22 ,      68802 ,   1958
23/02/21 ,   62.49 ,   63.02 ,   63.69 ,   62.40 ,   62.94 ,      34129 ,   1855
24/02/21 ,   62.67 ,   63.04 ,   63.53 ,   62.52 ,   62.52 ,      31241 ,    955
25/02/21 ,   63.05 ,   63.00 ,   63.36 ,   62.69 ,   63.36 ,      25271 ,   1221
26/02/21 ,   63.58 ,   63.35 ,   63.66 ,   62.83 ,   63.05 ,      22371 ,   1117
01/03/21 ,   63.48 ,   63.28 ,   64.03 ,   61.76 ,   63.95 ,      21611 ,    883
02/03/21 ,   62.33 ,   62.33 ,   63.74 ,   61.90 ,   63.48 ,      41481 ,   1629
03/03/21 ,   61.53 ,   61.75 ,   62.52 ,   61.19 ,   62.33 ,      41430 ,   4546
04/03/21 ,   61.71 ,   61.75 ,   61.92 ,   61.49 ,   61.74 ,      31199 ,   2797
05/03/21 ,   61.96 ,   61.85 ,   62.31 ,   61.53 ,   61.53 ,      37676 ,    642
08/03/21 ,   61.20 ,   61.92 ,   62.15 ,   61.15 ,   61.96 ,      43755 ,   1326
09/03/21 ,   61.23 ,   61.28 ,   61.95 ,   61.10 ,   61.28 ,     118613 ,   1785
10/03/21 ,   61.75 ,   61.53 ,   61.76 ,   61.10 ,   61.68 ,     145552 ,   2842
11/03/21 ,   61.53 ,   61.66 ,   61.76 ,   61.45 ,   61.71 ,      37352 ,   1087
12/03/21 ,   61.74 ,   61.61 ,   61.96 ,   61.45 ,   61.53 ,      32475 ,   1199
15/03/21 ,   61.28 ,   61.35 ,   61.74 ,   61.18 ,   61.74 ,      60109 ,    791
16/03/21 ,   61.33 ,   61.31 ,   61.76 ,   61.15 ,   61.20 ,      35101 ,   4431
17/03/21 ,   61.49 ,   61.40 ,   61.75 ,   61.19 ,   61.75 ,      36866 ,   1559
18/03/21 ,   61.14 ,   61.35 ,   61.75 ,   61.09 ,   61.49 ,      45737 ,   1372
19/03/21 ,   61.32 ,   61.38 ,   61.45 ,   61.09 ,   61.20 ,     108254 ,   1582
22/03/21 ,   61.29 ,   61.21 ,   61.49 ,   60.90 ,   61.45 ,      31257 ,   1121
23/03/21 ,   61.16 ,   61.15 ,   61.30 ,   60.90 ,   61.14 ,      28363 ,   1655
24/03/21 ,   61.19 ,   61.15 ,   61.30 ,   61.03 ,   61.30 ,      26305 ,    847
25/03/21 ,   61.11 ,   61.12 ,   61.28 ,   61.08 ,   61.28 ,      17981 ,    910
26/03/21 ,   61.11 ,   61.10 ,   61.11 ,   60.90 ,   61.11 ,      18255 ,    426
29/03/21 ,   60.77 ,   60.95 ,   61.29 ,   60.59 ,   61.11 ,      44379 ,   1492
30/03/21 ,   61.10 ,   61.11 ,   61.28 ,   60.90 ,   60.90 ,      18780 ,   1165
31/03/21 ,   61.49 ,   61.10 ,   61.49 ,   61.01 ,   61.10 ,      26155 ,   1246
01/04/21 ,   61.20 ,   61.41 ,   61.90 ,   60.74 ,   61.86 ,      25923 ,   1185
05/04/21 ,   61.10 ,   61.19 ,   61.56 ,   61.09 ,   61.20 ,      24363 ,    833
06/04/21 ,   61.03 ,   61.10 ,   61.46 ,   60.97 ,   61.10 ,      28425 ,    667
07/04/21 ,   61.12 ,   61.28 ,   61.59 ,   61.11 ,   61.59 ,      26269 ,    767
08/04/21 ,   61.09 ,   61.10 ,   61.57 ,   61.01 ,   61.30 ,      55317 ,   5010
09/04/21 ,   61.15 ,   61.09 ,   61.54 ,   60.59 ,   61.09 ,      36418 ,   1282
12/04/21 ,   61.15 ,   61.12 ,   61.28 ,   60.94 ,   61.04 ,      30573 ,   1010
13/04/21 ,   61.10 ,   61.09 ,   61.24 ,   60.78 ,   61.15 ,      36743 ,   3078
14/04/21 ,   60.89 ,   60.89 ,   61.11 ,   60.46 ,   61.10 ,      35573 ,   1397
15/04/21 ,   61.11 ,   60.16 ,   61.15 ,   59.84 ,   60.90 ,     159408 ,   2275
16/04/21 ,   61.10 ,   61.10 ,   61.24 ,   60.84 ,   61.02 ,      20473 ,    777
19/04/21 ,   61.10 ,   61.08 ,   61.10 ,   60.97 ,   61.10 ,      29075 ,   5251
20/04/21 ,   61.09 ,   61.09 ,   61.17 ,   60.97 ,   61.10 ,      32797 ,   1907
22/04/21 ,   61.03 ,   61.04 ,   61.09 ,   60.97 ,   61.03 ,      37636 ,   3238
23/04/21 ,   60.68 ,   60.91 ,   61.09 ,   60.40 ,   61.02 ,      34035 ,   2700
26/04/21 ,   60.97 ,   60.98 ,   61.03 ,   60.68 ,   60.68 ,      33695 ,   1966
27/04/21 ,   61.28 ,   60.94 ,   61.30 ,   60.66 ,   61.00 ,      91332 ,   1494
28/04/21 ,   61.03 ,   61.05 ,   61.30 ,   60.92 ,   61.30 ,      21016 ,   1850
29/04/21 ,   60.79 ,   61.14 ,   61.55 ,   60.79 ,   61.03 ,      33088 ,   2615
30/04/21 ,   61.90 ,   61.53 ,   61.90 ,   61.03 ,   61.26 ,      24165 ,    708
03/05/21 ,   63.54 ,   62.13 ,   63.67 ,   61.53 ,   62.27 ,      36288 ,   1977
04/05/21 ,   62.55 ,   62.94 ,   63.54 ,   61.75 ,   63.54 ,      61857 ,   3878
05/05/21 ,   62.33 ,   62.17 ,   62.82 ,   61.45 ,   62.54 ,      36494 ,    886
06/05/21 ,   62.70 ,   62.63 ,   63.02 ,   62.01 ,   62.33 ,      25855 ,    751
07/05/21 ,   63.25 ,   63.19 ,   63.29 ,   62.70 ,   62.70 ,      47971 ,   1367
10/05/21 ,   63.17 ,   63.20 ,   63.25 ,   63.09 ,   63.25 ,     133946 ,   1967
11/05/21 ,   63.09 ,   63.21 ,   63.43 ,   62.54 ,   63.18 ,      39859 ,   1208
12/05/21 ,   63.05 ,   63.02 ,   63.22 ,   62.82 ,   62.85 ,      34903 ,   1728
13/05/21 ,   63.03 ,   62.88 ,   63.09 ,   62.33 ,   62.86 ,      35472 ,   2314
14/05/21 ,   62.89 ,   62.76 ,   63.18 ,   62.36 ,   63.03 ,      58599 ,   2213
17/05/21 ,   62.33 ,   62.57 ,   63.09 ,   62.01 ,   63.01 ,      34246 ,   1961
18/05/21 ,   62.50 ,   62.54 ,   62.70 ,   62.33 ,   62.54 ,      35064 ,   2316
19/05/21 ,   62.44 ,   62.52 ,   62.55 ,   62.44 ,   62.55 ,      34904 ,   1619
20/05/21 ,   62.40 ,   62.50 ,   62.70 ,   62.38 ,   62.56 ,      32235 ,   1536
21/05/21 ,   62.04 ,   62.12 ,   62.55 ,   62.00 ,   62.55 ,      90976 ,   1186
24/05/21 ,   62.01 ,   62.19 ,   62.55 ,   61.84 ,   62.54 ,      33220 ,   2344
25/05/21 ,   61.49 ,   61.55 ,   62.01 ,   61.38 ,   62.01 ,      48352 ,   3021
26/05/21 ,   61.39 ,   61.47 ,   61.92 ,   61.24 ,   61.67 ,     140208 ,   6118
27/05/21 ,   61.37 ,   61.41 ,   61.76 ,   61.24 ,   61.70 ,      42425 ,   6668
28/05/21 ,   60.97 ,   61.11 ,   61.68 ,   60.58 ,   61.39 ,      65556 ,  21148
31/05/21 ,   61.10 ,   61.22 ,   61.82 ,   60.93 ,   61.08 ,      53941 ,   7314
01/06/21 ,   61.46 ,   61.36 ,   61.60 ,   61.19 ,   61.60 ,      46254 ,   5573
02/06/21 ,   61.47 ,   61.55 ,   61.80 ,   60.95 ,   61.65 ,     117875 ,   2789
04/06/21 ,   61.78 ,   61.69 ,   62.11 ,   61.49 ,   62.11 ,      44479 ,   2524
07/06/21 ,   61.42 ,   61.49 ,   61.82 ,   61.28 ,   61.82 ,      94031 ,   2776
08/06/21 ,   61.49 ,   61.53 ,   61.80 ,   61.30 ,   61.64 ,      55369 ,   5657
09/06/21 ,   61.83 ,   61.84 ,   62.04 ,   61.53 ,   61.64 ,      88465 ,   2746
10/06/21 ,   61.82 ,   61.85 ,   62.09 ,   61.76 ,   61.92 ,      20536 ,   1736
11/06/21 ,   61.76 ,   61.81 ,   62.11 ,   61.57 ,   61.99 ,      77562 ,   1909
14/06/21 ,   61.88 ,   61.63 ,   62.13 ,   61.27 ,   61.89 ,      58002 ,   1697
15/06/21 ,   61.84 ,   61.73 ,   61.88 ,   61.49 ,   61.88 ,      33549 ,   1487
16/06/21 ,   61.64 ,   61.83 ,   62.29 ,   60.70 ,   61.88 ,      45410 ,   2625
17/06/21 ,   61.70 ,   61.70 ,   62.15 ,   61.41 ,   61.84 ,      46191 ,   1834
18/06/21 ,   61.53 ,   61.75 ,   61.96 ,   61.53 ,   61.70 ,      30946 ,   2449
21/06/21 ,   61.74 ,   61.66 ,   61.87 ,   61.53 ,   61.53 ,      34781 ,   5299
22/06/21 ,   61.76 ,   61.80 ,   62.17 ,   61.63 ,   61.96 ,      31865 ,   1977
23/06/21 ,   61.99 ,   61.91 ,   62.09 ,   61.53 ,   61.76 ,      39915 ,   1464
24/06/21 ,   61.82 ,   61.80 ,   62.00 ,   61.53 ,   61.53 ,      42592 ,   2130
25/06/21 ,   60.63 ,   60.64 ,   61.82 ,   58.88 ,   61.76 ,      77085 ,   4300
28/06/21 ,   59.86 ,   59.00 ,   60.81 ,   58.41 ,   60.79 ,      97074 ,   3411
29/06/21 ,   60.11 ,   60.39 ,   60.69 ,   59.85 ,   59.86 ,      42126 ,   3237
30/06/21 ,   60.43 ,   60.49 ,   60.65 ,   60.14 ,   60.40 ,      28506 ,   2952
01/07/21 ,   59.92 ,   60.38 ,   60.80 ,   59.48 ,   60.80 ,      37637 ,   1140
02/07/21 ,   59.66 ,   59.80 ,   61.01 ,   58.15 ,   60.23 ,      50657 ,   2511
05/07/21 ,   59.64 ,   59.79 ,   60.53 ,   59.55 ,   60.53 ,      19938 ,   1019
06/07/21 ,   59.37 ,   59.75 ,   60.31 ,   59.37 ,   59.92 ,      23077 ,   1412
07/07/21 ,   59.45 ,   59.50 ,   59.87 ,   59.11 ,   59.54 ,      44735 ,   7388
08/07/21 ,   59.37 ,   59.37 ,   59.63 ,   59.17 ,   59.61 ,     121199 ,   2216
12/07/21 ,   60.53 ,   59.81 ,   60.53 ,   59.24 ,   59.53 ,      56568 ,   4255
13/07/21 ,   61.86 ,   61.42 ,   62.29 ,   60.20 ,   60.54 ,      54299 ,   2408
14/07/21 ,   61.83 ,   61.84 ,   62.26 ,   61.42 ,   62.26 ,      35036 ,   2325
15/07/21 ,   62.15 ,   62.13 ,   62.25 ,   61.90 ,   62.15 ,      37567 ,   1838
16/07/21 ,   62.05 ,   62.11 ,   62.28 ,   61.90 ,   62.19 ,      17137 ,    834
19/07/21 ,   61.91 ,   62.03 ,   62.28 ,   61.91 ,   62.05 ,      26832 ,   2533
20/07/21 ,   61.49 ,   61.56 ,   62.03 ,   61.41 ,   61.64 ,      34892 ,   2249
21/07/21 ,   60.58 ,   60.92 ,   61.81 ,   60.55 ,   61.48 ,      79991 ,   2458
22/07/21 ,   60.58 ,   60.62 ,   61.12 ,   60.56 ,   60.95 ,      50047 ,   1779
23/07/21 ,   60.96 ,   60.95 ,   61.14 ,   60.70 ,   60.70 ,      29300 ,   1300
26/07/21 ,   61.25 ,   61.04 ,   61.25 ,   60.58 ,   61.10 ,      37029 ,   1678
27/07/21 ,   60.85 ,   60.93 ,   61.25 ,   60.72 ,   61.25 ,      30683 ,   1731
28/07/21 ,   60.86 ,   60.90 ,   61.16 ,   60.79 ,   60.86 ,      31306 ,   1423
29/07/21 ,   60.79 ,   60.84 ,   61.18 ,   59.43 ,   61.00 ,     310114 ,   2200
30/07/21 ,   61.02 ,   60.87 ,   61.05 ,   60.77 ,   60.80 ,      27811 ,   1104
02/08/21 ,   61.02 ,   61.10 ,   61.30 ,   61.01 ,   61.30 ,      32485 ,   1266
03/08/21 ,   61.00 ,   61.01 ,   61.21 ,   60.95 ,   61.21 ,      25246 ,   1742
04/08/21 ,   61.04 ,   60.99 ,   61.11 ,   60.90 ,   61.10 ,      41462 ,   1505
05/08/21 ,   60.85 ,   60.96 ,   61.11 ,   60.85 ,   61.04 ,      38108 ,   1687
06/08/21 ,   60.97 ,   61.04 ,   61.15 ,   60.85 ,   60.85 ,      24263 ,   1006
09/08/21 ,   60.90 ,   60.97 ,   61.15 ,   60.87 ,   61.01 ,      23344 ,    720
10/08/21 ,   60.88 ,   60.96 ,   61.11 ,   60.88 ,   61.11 ,      15778 ,    964
11/08/21 ,   60.90 ,   60.89 ,   61.00 ,   60.68 ,   60.96 ,      24756 ,   1501
12/08/21 ,   60.76 ,   60.74 ,   60.99 ,   60.52 ,   60.90 ,      20198 ,   1720
13/08/21 ,   60.90 ,   60.86 ,   60.99 ,   60.63 ,   60.76 ,      18466 ,    950
16/08/21 ,   60.28 ,   60.58 ,   60.97 ,   60.28 ,   60.90 ,      26975 ,   1483
17/08/21 ,   60.25 ,   60.18 ,   60.59 ,   59.80 ,   60.53 ,      32464 ,   1421
18/08/21 ,   60.63 ,   60.41 ,   60.67 ,   59.91 ,   60.25 ,      29835 ,    838
19/08/21 ,   60.22 ,   60.23 ,   60.63 ,   60.00 ,   60.63 ,      25889 ,   1041
20/08/21 ,   60.33 ,   60.26 ,   60.37 ,   60.08 ,   60.33 ,      18151 ,   1024
23/08/21 ,   60.26 ,   60.35 ,   60.59 ,   60.07 ,   60.33 ,      33721 ,   1317
24/08/21 ,   60.31 ,   60.59 ,   60.97 ,   60.26 ,   60.26 ,      24454 ,   1533
25/08/21 ,   60.62 ,   60.59 ,   60.74 ,   60.46 ,   60.54 ,      15348 ,    655
26/08/21 ,   60.80 ,   60.74 ,   60.90 ,   60.58 ,   60.67 ,     113237 ,    673
27/08/21 ,   60.59 ,   60.77 ,   60.98 ,   60.57 ,   60.79 ,      22221 ,    818
30/08/21 ,   60.71 ,   60.65 ,   60.78 ,   60.56 ,   60.59 ,      18309 ,   2051
31/08/21 ,   60.70 ,   60.58 ,   61.01 ,   60.32 ,   60.69 ,      22442 ,   1182
01/09/21 ,   60.46 ,   60.33 ,   60.84 ,   60.01 ,   60.84 ,      23358 ,   2771
02/09/21 ,   60.63 ,   60.95 ,   61.11 ,   60.51 ,   60.58 ,      20633 ,   1071
03/09/21 ,   60.48 ,   60.58 ,   60.91 ,   60.22 ,   60.76 ,      80591 ,    958
06/09/21 ,   60.51 ,   60.62 ,   61.03 ,   60.28 ,   60.90 ,      15593 ,    859
08/09/21 ,   60.21 ,   60.33 ,   60.82 ,   60.02 ,   60.52 ,      23122 ,   1558
09/09/21 ,   60.21 ,   60.26 ,   60.79 ,   60.07 ,   60.45 ,      20225 ,   1152
10/09/21 ,   60.59 ,   60.58 ,   61.10 ,   60.13 ,   60.40 ,      19208 ,   1516
13/09/21 ,   60.68 ,   60.93 ,   61.10 ,   60.59 ,   60.59 ,      79125 ,    681
14/09/21 ,   60.68 ,   60.82 ,   61.06 ,   60.59 ,   60.68 ,      48721 ,   1671
15/09/21 ,   60.80 ,   60.81 ,   61.06 ,   60.53 ,   60.68 ,      22814 ,   1267
16/09/21 ,   60.91 ,   60.80 ,   61.10 ,   60.57 ,   60.90 ,      16229 ,    770
17/09/21 ,   60.86 ,   60.79 ,   61.10 ,   60.61 ,   61.10 ,      19234 ,    671
20/09/21 ,   60.59 ,   60.68 ,   60.97 ,   60.43 ,   60.86 ,      28075 ,   3338
21/09/21 ,   60.51 ,   60.80 ,   61.10 ,   60.51 ,   60.71 ,      25164 ,   2584
22/09/21 ,   60.89 ,   60.87 ,   61.10 ,   60.53 ,   60.65 ,      14904 ,   2277
23/09/21 ,   61.12 ,   61.06 ,   61.34 ,   60.70 ,   60.89 ,      22756 ,   2503
24/09/21 ,   61.06 ,   61.10 ,   61.69 ,   60.94 ,   61.12 ,      21137 ,   1597
27/09/21 ,   60.56 ,   60.84 ,   61.68 ,   60.51 ,   61.06 ,      33065 ,   1601
28/09/21 ,   60.67 ,   60.76 ,   60.90 ,   60.58 ,   60.58 ,      12393 ,    546
29/09/21 ,   60.63 ,   60.77 ,   61.09 ,   60.58 ,   60.71 ,      18097 ,   1097
30/09/21 ,   60.81 ,   60.82 ,   61.09 ,   60.59 ,   60.76 ,      19747 ,    987
01/10/21 ,   61.32 ,   61.14 ,   61.36 ,   60.94 ,   61.36 ,      19585 ,    993
04/10/21 ,   61.10 ,   61.19 ,   61.34 ,   60.99 ,   61.34 ,      13636 ,    785
05/10/21 ,   61.10 ,   61.13 ,   61.34 ,   60.93 ,   61.10 ,      14152 ,    637
06/10/21 ,   60.44 ,   60.55 ,   61.04 ,   60.34 ,   61.04 ,      58735 ,   1780
07/10/21 ,   60.86 ,   61.00 ,   61.27 ,   60.56 ,   60.56 ,      18457 ,    772
08/10/21 ,   61.18 ,   61.17 ,   61.26 ,   60.80 ,   61.17 ,      15053 ,   1069
11/10/21 ,   60.99 ,   61.30 ,   61.35 ,   60.64 ,   61.26 ,     141241 ,    787
13/10/21 ,   61.22 ,   61.38 ,   61.59 ,   60.99 ,   60.99 ,      21349 ,   1240
14/10/21 ,   61.31 ,   61.18 ,   61.48 ,   60.89 ,   61.11 ,      17467 ,    884
15/10/21 ,   61.49 ,   61.34 ,   61.49 ,   60.93 ,   61.42 ,      22892 ,   1413
18/10/21 ,   61.43 ,   61.29 ,   61.49 ,   61.00 ,   61.49 ,      25013 ,   1610
19/10/21 ,   61.29 ,   61.28 ,   61.44 ,   61.01 ,   61.44 ,      22210 ,   2114
20/10/21 ,   61.21 ,   61.29 ,   61.36 ,   61.10 ,   61.32 ,      16712 ,   1529
21/10/21 ,   60.93 ,   61.10 ,   61.37 ,   60.93 ,   61.29 ,     147700 ,   1013
22/10/21 ,   60.57 ,   60.61 ,   61.26 ,   60.34 ,   61.26 ,     127681 ,   2269
25/10/21 ,   60.86 ,   61.04 ,   61.20 ,   60.72 ,   60.89 ,      17563 ,   2021
26/10/21 ,   60.72 ,   61.06 ,   61.31 ,   60.43 ,   61.15 ,      39270 ,   1083
27/10/21 ,   60.22 ,   60.53 ,   61.16 ,   60.15 ,   60.92 ,      33883 ,   1687
28/10/21 ,   60.31 ,   60.33 ,   60.48 ,   60.21 ,   60.40 ,     143638 ,   1037
29/10/21 ,   60.34 ,   60.56 ,   60.81 ,   60.34 ,   60.42 ,      25672 ,   1733
01/11/21 ,   60.21 ,   60.39 ,   61.06 ,   60.13 ,   61.06 ,      24533 ,   1085
03/11/21 ,   59.94 ,   59.91 ,   60.13 ,   59.68 ,   60.13 ,      21558 ,   1789
04/11/21 ,   59.69 ,   59.81 ,   59.93 ,   59.68 ,   59.92 ,      13035 ,    629
05/11/21 ,   59.83 ,   59.84 ,   60.11 ,   59.65 ,   59.77 ,      11104 ,    980
08/11/21 ,   59.76 ,   59.87 ,   60.45 ,   59.58 ,   59.91 ,      31178 ,   1660
09/11/21 ,   59.52 ,   59.26 ,   59.87 ,   59.10 ,   59.76 ,     360540 ,    885
10/11/21 ,   59.08 ,   59.04 ,   59.52 ,   58.63 ,   59.52 ,      22852 ,    897
11/11/21 ,   59.42 ,   59.50 ,   60.05 ,   59.08 ,   59.08 ,      16771 ,   1179
12/11/21 ,   59.70 ,   59.85 ,   60.39 ,   59.42 ,   59.42 ,      49373 ,   2114
16/11/21 ,   59.28 ,   59.64 ,   60.48 ,   59.14 ,   59.70 ,      19909 ,   1747
17/11/21 ,   58.95 ,   58.84 ,   59.28 ,   58.25 ,   59.25 ,      23781 ,   1697
18/11/21 ,   58.62 ,   58.67 ,   59.15 ,   58.25 ,   59.10 ,      88451 ,   1615
19/11/21 ,   57.77 ,   58.27 ,   58.77 ,   57.77 ,   58.63 ,      22936 ,   1762
22/11/21 ,   57.35 ,   57.59 ,   58.36 ,   57.13 ,   58.36 ,      22005 ,   1984
23/11/21 ,   57.13 ,   57.30 ,   57.76 ,   57.07 ,   57.35 ,      15992 ,   1998
24/11/21 ,   58.08 ,   57.76 ,   58.36 ,   57.02 ,   57.60 ,      17340 ,   1368
25/11/21 ,   58.62 ,   58.76 ,   59.27 ,   58.27 ,   58.27 ,      15446 ,   1027
26/11/21 ,   58.71 ,   58.73 ,   59.58 ,   58.20 ,   58.62 ,      19456 ,   2136
29/11/21 ,   58.54 ,   59.00 ,   60.48 ,   57.57 ,   58.71 ,      25457 ,   2656
30/11/21 ,   59.45 ,   59.55 ,   60.50 ,   58.62 ,   58.62 ,      14875 ,    922
01/12/21 ,   58.85 ,   59.37 ,   59.91 ,   58.85 ,   59.45 ,      14210 ,    630
02/12/21 ,   57.64 ,   58.63 ,   60.11 ,   57.64 ,   58.85 ,      25135 ,   1087
03/12/21 ,   57.77 ,   58.03 ,   58.52 ,   57.64 ,   57.68 ,      30976 ,   1186
06/12/21 ,   58.96 ,   59.03 ,   59.66 ,   57.77 ,   57.77 ,      42332 ,   1822
07/12/21 ,   59.88 ,   59.81 ,   60.05 ,   59.73 ,   59.98 ,      50840 ,   1929
08/12/21 ,   59.82 ,   59.86 ,   60.26 ,   59.75 ,   60.03 ,      22677 ,   1542
09/12/21 ,   61.32 ,   59.70 ,   61.32 ,   59.48 ,   59.81 ,     269690 ,   1218
10/12/21 ,   61.08 ,   61.10 ,   61.23 ,   59.97 ,   61.23 ,      94003 ,   1291
13/12/21 ,   61.09 ,   61.21 ,   61.61 ,   60.68 ,   61.31 ,      16451 ,   1253
14/12/21 ,   61.28 ,   61.10 ,   61.32 ,   60.68 ,   61.09 ,     267535 ,   1761
15/12/21 ,   60.87 ,   61.27 ,   61.32 ,   60.79 ,   61.28 ,      24528 ,   1663
16/12/21 ,   60.87 ,   60.92 ,   61.01 ,   60.74 ,   60.87 ,      23981 ,   1321
17/12/21 ,   60.69 ,   60.82 ,   61.01 ,   60.68 ,   60.87 ,      12088 ,    856
20/12/21 ,   60.91 ,   60.80 ,   61.01 ,   60.20 ,   60.69 ,      23027 ,    952
21/12/21 ,   60.53 ,   60.77 ,   60.97 ,   60.49 ,   60.93 ,      18670 ,    919
22/12/21 ,   60.59 ,   60.54 ,   60.80 ,   60.40 ,   60.54 ,      14895 ,   1283
23/12/21 ,   61.06 ,   61.03 ,   61.32 ,   60.76 ,   60.97 ,      14688 ,   1530
27/12/21 ,   62.48 ,   61.75 ,   62.48 ,   60.79 ,   61.32 ,      16503 ,   1224
28/12/21 ,   62.33 ,   62.43 ,   63.54 ,   61.33 ,   62.48 ,      20282 ,   1614
29/12/21 ,   62.27 ,   62.31 ,   62.83 ,   62.07 ,   62.33 ,      15447 ,   1168
30/12/21 ,   61.96 ,   62.27 ,   62.36 ,   61.92 ,   62.14 ,      13762 ,    650
03/01/22 ,   62.45 ,   62.36 ,   63.01 ,   62.10 ,   62.10 ,      14938 ,    735
04/01/22 ,   62.25 ,   62.35 ,   62.70 ,   62.20 ,   62.45 ,      11759 ,   1006
05/01/22 ,   62.36 ,   62.34 ,   62.70 ,   62.07 ,   62.39 ,      13763 ,    805
06/01/22 ,   62.03 ,   62.20 ,   62.40 ,   61.93 ,   62.36 ,      10165 ,   1005
07/01/22 ,   62.34 ,   62.30 ,   62.39 ,   61.92 ,   62.39 ,      13902 ,   1281
10/01/22 ,   62.36 ,   62.25 ,   62.39 ,   61.78 ,   62.33 ,      17061 ,    748
11/01/22 ,   62.45 ,   62.46 ,   62.68 ,   62.23 ,   62.36 ,      13892 ,    972
12/01/22 ,   62.59 ,   62.53 ,   62.70 ,   62.38 ,   62.70 ,      22591 ,   1184
13/01/22 ,   62.21 ,   62.41 ,   62.59 ,   62.15 ,   62.59 ,      14078 ,    639
14/01/22 ,   62.45 ,   62.36 ,   62.52 ,   62.12 ,   62.21 ,      21241 ,    903
17/01/22 ,   62.37 ,   62.46 ,   62.59 ,   62.25 ,   62.52 ,      28532 ,   2016
18/01/22 ,   62.42 ,   62.38 ,   62.59 ,   62.21 ,   62.25 ,      21935 ,   1087
19/01/22 ,   62.52 ,   62.48 ,   62.65 ,   62.39 ,   62.42 ,      25318 ,    742
20/01/22 ,   62.52 ,   62.52 ,   62.66 ,   62.39 ,   62.52 ,      15731 ,   1134
21/01/22 ,   62.60 ,   62.54 ,   62.69 ,   62.39 ,   62.52 ,      18880 ,    686
24/01/22 ,   62.59 ,   62.52 ,   62.66 ,   62.30 ,   62.55 ,      16852 ,    610
25/01/22 ,   62.68 ,   62.54 ,   62.70 ,   62.39 ,   62.58 ,      18747 ,    767
26/01/22 ,   62.39 ,   62.31 ,   62.63 ,   61.90 ,   62.46 ,      29248 ,   1490
27/01/22 ,   62.64 ,   62.56 ,   62.70 ,   62.26 ,   62.39 ,      30253 ,    874
28/01/22 ,   62.67 ,   62.70 ,   62.76 ,   62.52 ,   62.63 ,      15418 ,    560
31/01/22 ,   62.39 ,   62.48 ,   62.76 ,   61.20 ,   62.67 ,      22975 ,   1171
01/02/22 ,   63.02 ,   62.76 ,   63.22 ,   62.28 ,   62.28 ,      20674 ,    773
02/02/22 ,   62.97 ,   62.97 ,   63.16 ,   62.62 ,   63.02 ,      16564 ,   1645
03/02/22 ,   63.11 ,   63.00 ,   63.16 ,   62.61 ,   63.09 ,      15538 ,   1432
04/02/22 ,   63.14 ,   63.00 ,   63.16 ,   62.81 ,   63.11 ,      19783 ,   1073
07/02/22 ,   62.84 ,   62.97 ,   63.16 ,   62.58 ,   63.14 ,      19958 ,    942
08/02/22 ,   63.16 ,   63.00 ,   63.17 ,   62.76 ,   62.87 ,      24507 ,   2283
09/02/22 ,   62.90 ,   63.00 ,   63.16 ,   62.86 ,   63.16 ,      11419 ,    883
10/02/22 ,   63.02 ,   63.00 ,   63.12 ,   62.86 ,   62.90 ,     104467 ,    782
11/02/22 ,   63.03 ,   63.00 ,   63.12 ,   62.72 ,   63.02 ,     111735 ,   1578
14/02/22 ,   63.02 ,   63.00 ,   63.11 ,   62.76 ,   63.02 ,      19288 ,    872
15/02/22 ,   63.02 ,   62.99 ,   63.08 ,   62.76 ,   63.05 ,      23935 ,   1311
16/02/22 ,   62.75 ,   62.78 ,   63.12 ,   61.48 ,   63.02 ,      30851 ,   2286
17/02/22 ,   62.89 ,   62.76 ,   63.05 ,   62.11 ,   62.75 ,      28254 ,   1422
18/02/22 ,   62.83 ,   62.90 ,   63.02 ,   62.70 ,   62.89 ,      13385 ,    969
21/02/22 ,   62.76 ,   62.97 ,   63.05 ,   62.72 ,   63.01 ,      19658 ,   2038
22/02/22 ,   62.01 ,   62.36 ,   63.00 ,   61.70 ,   62.76 ,      33150 ,   2711
23/02/22 ,   62.66 ,   62.49 ,   62.83 ,   62.03 ,   62.28 ,      17481 ,   1513
24/02/22 ,   62.50 ,   62.40 ,   62.66 ,   62.28 ,   62.65 ,      19976 ,   1905
25/02/22 ,   62.78 ,   62.73 ,   62.89 ,   62.25 ,   62.51 ,      23933 ,   2008
02/03/22 ,   62.76 ,   62.74 ,   63.28 ,   62.33 ,   63.20 ,      17695 ,   2130
03/03/22 ,   62.99 ,   62.97 ,   63.10 ,   62.75 ,   62.76 ,      15646 ,   1003
04/03/22 ,   62.86 ,   62.93 ,   63.10 ,   62.82 ,   63.10 ,      18292 ,    659
07/03/22 ,   62.83 ,   62.89 ,   63.09 ,   62.72 ,   63.02 ,      11023 ,    913
08/03/22 ,   62.98 ,   62.89 ,   63.05 ,   62.69 ,   62.83 ,      21053 ,    911
09/03/22 ,   62.97 ,   62.87 ,   63.02 ,   62.47 ,   63.02 ,      13744 ,    524
10/03/22 ,   62.57 ,   62.70 ,   62.89 ,   62.52 ,   62.78 ,      18396 ,    992
11/03/22 ,   62.46 ,   62.42 ,   62.75 ,   61.10 ,   62.60 ,      19621 ,    931
14/03/22 ,   62.15 ,   62.25 ,   62.71 ,   61.83 ,   62.52 ,      18938 ,   1759
15/03/22 ,   62.41 ,   62.37 ,   62.52 ,   62.28 ,   62.52 ,      19360 ,   1150
16/03/22 ,   62.27 ,   62.38 ,   62.46 ,   62.27 ,   62.45 ,      16761 ,    845
17/03/22 ,   62.20 ,   62.24 ,   62.36 ,   62.13 ,   62.16 ,      20370 ,   1213
18/03/22 ,   61.75 ,   62.08 ,   62.43 ,   61.66 ,   62.20 ,      24086 ,   2168
21/03/22 ,   62.09 ,   62.15 ,   62.38 ,   61.84 ,   61.94 ,      20228 ,    978
22/03/22 ,   62.33 ,   62.16 ,   62.39 ,   61.91 ,   62.28 ,      21058 ,    974
23/03/22 ,   61.94 ,   61.98 ,   62.43 ,   61.53 ,   62.33 ,      28437 ,   2030
24/03/22 ,   62.09 ,   62.04 ,   62.23 ,   61.84 ,   62.14 ,      14708 ,    611
25/03/22 ,   62.03 ,   62.16 ,   62.28 ,   61.81 ,   62.11 ,      82407 ,   1186
28/03/22 ,   62.52 ,   62.36 ,   62.58 ,   62.11 ,   62.28 ,      18166 ,    647
29/03/22 ,   62.53 ,   62.54 ,   62.73 ,   62.46 ,   62.56 ,      15084 ,    770
30/03/22 ,   62.75 ,   62.71 ,   62.76 ,   62.46 ,   62.70 ,      16990 ,    804
31/03/22 ,   63.00 ,   62.77 ,   63.00 ,   62.52 ,   62.76 ,      37359 ,   1729
01/04/22 ,   63.41 ,   63.22 ,   63.43 ,   62.36 ,   62.36 ,      13958 ,   1553
04/04/22 ,   63.27 ,   63.05 ,   63.41 ,   61.76 ,   63.32 ,      23065 ,    983
05/04/22 ,   62.97 ,   62.88 ,   63.33 ,   61.65 ,   63.27 ,      33290 ,   1526
06/04/22 ,   62.67 ,   62.67 ,   63.28 ,   61.64 ,   63.04 ,      56821 ,   2970
07/04/22 ,   62.89 ,   62.96 ,   63.09 ,   62.02 ,   62.98 ,      88437 ,   1134
08/04/22 ,   62.98 ,   62.99 ,   63.20 ,   62.66 ,   62.89 ,      25557 ,   1141
11/04/22 ,   63.18 ,   63.01 ,   63.18 ,   62.31 ,   62.99 ,      23707 ,    946
12/04/22 ,   62.59 ,   63.04 ,   63.22 ,   62.59 ,   63.19 ,      15753 ,   1116
13/04/22 ,   62.83 ,   62.82 ,   63.03 ,   62.60 ,   62.60 ,      16695 ,   1343
14/04/22 ,   62.89 ,   62.89 ,   63.00 ,   62.68 ,   62.83 ,      57218 ,   1227
18/04/22 ,   62.91 ,   62.83 ,   63.00 ,   62.67 ,   62.91 ,      52081 ,   1144
19/04/22 ,   62.95 ,   63.01 ,   63.15 ,   62.76 ,   62.91 ,      48501 ,   1365
20/04/22 ,   63.02 ,   63.01 ,   63.20 ,   62.98 ,   63.17 ,      87322 ,    968
22/04/22 ,   63.18 ,   63.22 ,   63.28 ,   62.98 ,   63.28 ,      17870 ,   1262
25/04/22 ,   63.22 ,   63.21 ,   63.28 ,   63.00 ,   63.28 ,      22334 ,   1119
26/04/22 ,   63.24 ,   63.09 ,   63.28 ,   62.86 ,   63.22 ,      16411 ,   1143
27/04/22 ,   63.18 ,   62.92 ,   63.25 ,   62.72 ,   62.98 ,      68209 ,   1157
28/04/22 ,   63.05 ,   63.13 ,   63.26 ,   63.00 ,   63.18 ,       9803 ,    763
29/04/22 ,   63.25 ,   63.23 ,   63.28 ,   63.00 ,   63.14 ,      49426 ,    807
02/05/22 ,   63.44 ,   63.33 ,   63.54 ,   63.23 ,   63.50 ,      19796 ,   2365
03/05/22 ,   63.46 ,   63.29 ,   63.54 ,   63.22 ,   63.54 ,       9697 ,   1246
04/05/22 ,   63.61 ,   63.00 ,   63.72 ,   62.66 ,   63.43 ,      22718 ,   2230
05/05/22 ,   63.33 ,   63.01 ,   63.48 ,   62.23 ,   63.48 ,      75072 ,   4317
06/05/22 ,   63.08 ,   63.04 ,   63.47 ,   62.57 ,   63.28 ,      11730 ,   2055
09/05/22 ,   62.78 ,   62.74 ,   63.17 ,   62.30 ,   63.08 ,     140325 ,   2857
10/05/22 ,   62.89 ,   62.71 ,   63.08 ,   62.36 ,   62.78 ,      15814 ,   2251
11/05/22 ,   63.03 ,   62.85 ,   63.10 ,   62.60 ,   62.89 ,      11432 ,   1504
12/05/22 ,   63.16 ,   63.01 ,   63.46 ,   62.62 ,   63.03 ,      12824 ,   1362
13/05/22 ,   63.02 ,   63.02 ,   63.48 ,   62.66 ,   63.48 ,      14540 ,   1814
16/05/22 ,   62.98 ,   62.94 ,   63.28 ,   62.74 ,   63.02 ,      21821 ,   2211
17/05/22 ,   62.82 ,   63.13 ,   63.31 ,   62.82 ,   63.02 ,      16470 ,    954
18/05/22 ,   63.07 ,   63.17 ,   63.29 ,   62.85 ,   62.85 ,      12312 ,   1539
19/05/22 ,   63.07 ,   63.02 ,   63.29 ,   62.68 ,   63.07 ,      59890 ,   1699
20/05/22 ,   63.08 ,   63.04 ,   63.24 ,   62.97 ,   63.18 ,       9750 ,   2062
23/05/22 ,   62.89 ,   62.78 ,   63.24 ,   62.64 ,   63.08 ,      35846 ,   1776
24/05/22 ,   62.81 ,   62.72 ,   63.01 ,   62.64 ,   62.89 ,      15713 ,   1774
25/05/22 ,   62.28 ,   62.54 ,   62.98 ,   61.90 ,   62.83 ,      32796 ,   1858
26/05/22 ,   62.97 ,   62.76 ,   62.98 ,   62.52 ,   62.65 ,      16357 ,   1694
27/05/22 ,   63.02 ,   63.22 ,   63.39 ,   62.82 ,   63.09 ,      20195 ,   1366
30/05/22 ,   62.90 ,   63.02 ,   63.45 ,   62.67 ,   63.43 ,      42578 ,   2747
31/05/22 ,   63.02 ,   63.14 ,   63.32 ,   62.95 ,   63.18 ,     114586 ,   2679
01/06/22 ,   63.20 ,   63.23 ,   63.69 ,   63.02 ,   63.61 ,      21498 ,   3580
02/06/22 ,   63.12 ,   63.17 ,   63.60 ,   63.11 ,   63.24 ,      52930 ,   1898
03/06/22 ,   63.06 ,   63.02 ,   63.58 ,   62.74 ,   63.32 ,      24334 ,   2911
06/06/22 ,   63.43 ,   63.28 ,   63.51 ,   62.76 ,   63.28 ,      18142 ,   1383
07/06/22 ,   63.66 ,   63.50 ,   63.66 ,   63.07 ,   63.43 ,      19277 ,   2283
08/06/22 ,   63.28 ,   63.32 ,   63.66 ,   63.21 ,   63.58 ,      16592 ,   2277
09/06/22 ,   63.28 ,   63.22 ,   63.62 ,   63.04 ,   63.28 ,      18913 ,   2130
10/06/22 ,   63.28 ,   63.29 ,   63.57 ,   63.09 ,   63.39 ,      15202 ,   1739
13/06/22 ,   63.30 ,   63.29 ,   63.65 ,   63.22 ,   63.28 ,      17342 ,   1839
14/06/22 ,   63.32 ,   63.33 ,   63.65 ,   63.21 ,   63.54 ,      14617 ,   2135
15/06/22 ,   63.66 ,   63.33 ,   63.66 ,   63.22 ,   63.32 ,      66765 ,   6055
17/06/22 ,   63.66 ,   63.62 ,   63.68 ,   63.40 ,   63.66 ,      19762 ,   3726
20/06/22 ,   63.68 ,   63.62 ,   63.69 ,   63.28 ,   63.68 ,      61938 ,   2813
21/06/22 ,   63.39 ,   63.42 ,   63.57 ,   63.28 ,   63.47 ,      16216 ,   1157
22/06/22 ,   63.39 ,   63.40 ,   63.55 ,   63.28 ,   63.40 ,      17402 ,   2081
23/06/22 ,   63.51 ,   63.45 ,   63.61 ,   63.32 ,   63.56 ,      11037 ,    954
24/06/22 ,   63.56 ,   63.58 ,   63.69 ,   63.39 ,   63.51 ,      12587 ,   1234
27/06/22 ,   63.45 ,   63.53 ,   63.65 ,   63.33 ,   63.56 ,      50957 ,   1838
28/06/22 ,   63.28 ,   63.37 ,   63.68 ,   63.22 ,   63.68 ,      19964 ,   2401
29/06/22 ,   63.32 ,   63.39 ,   63.68 ,   63.28 ,   63.29 ,      16279 ,   1479
30/06/22 ,   63.30 ,   63.33 ,   63.40 ,   63.28 ,   63.38 ,      33232 ,   4004
01/07/22 ,   63.67 ,   63.72 ,   64.02 ,   63.49 ,   64.01 ,      42639 ,   3588
04/07/22 ,   63.64 ,   63.65 ,   64.02 ,   63.57 ,   63.67 ,      42638 ,   1780
05/07/22 ,   63.61 ,   63.68 ,   63.97 ,   63.57 ,   63.67 ,      21169 ,   3035
06/07/22 ,   63.87 ,   63.77 ,   63.95 ,   63.69 ,   63.70 ,      29654 ,   3312
07/07/22 ,   63.72 ,   63.72 ,   63.95 ,   63.48 ,   63.87 ,      21253 ,   1993
08/07/22 ,   63.79 ,   63.86 ,   64.01 ,   63.72 ,   63.94 ,      16249 ,   1169
11/07/22 ,   63.73 ,   63.84 ,   64.02 ,   63.72 ,   63.78 ,      15992 ,   1156
12/07/22 ,   63.69 ,   63.72 ,   64.01 ,   63.44 ,   63.73 ,      22808 ,   3203
13/07/22 ,   64.06 ,   63.92 ,   64.06 ,   63.72 ,   63.74 ,      96065 ,   1208
14/07/22 ,   64.00 ,   63.87 ,   64.06 ,   63.67 ,   64.06 ,      20900 ,   1649
15/07/22 ,   64.01 ,   63.89 ,   64.06 ,   63.72 ,   63.99 ,      24123 ,   2241
18/07/22 ,   64.01 ,   63.87 ,   64.06 ,   63.72 ,   64.01 ,      18255 ,   1877
19/07/22 ,   63.87 ,   63.86 ,   64.01 ,   63.72 ,   63.99 ,      14774 ,   1811
20/07/22 ,   63.73 ,   63.87 ,   64.03 ,   63.72 ,   64.01 ,      25278 ,   1997
21/07/22 ,   63.91 ,   63.84 ,   64.02 ,   63.68 ,   63.97 ,      17374 ,   1279
22/07/22 ,   63.86 ,   63.91 ,   64.06 ,   63.72 ,   64.04 ,      20899 ,   1158
25/07/22 ,   63.75 ,   63.72 ,   64.01 ,   63.40 ,   63.96 ,      32840 ,   1891
26/07/22 ,   63.92 ,   63.89 ,   64.01 ,   63.66 ,   63.86 ,      16824 ,   1018
27/07/22 ,   65.37 ,   64.91 ,   65.94 ,   63.92 ,   64.06 ,      79563 ,   4180
28/07/22 ,   66.68 ,   66.39 ,   67.31 ,   65.55 ,   65.63 ,      53451 ,   4082
29/07/22 ,   67.13 ,   67.21 ,   67.93 ,   66.53 ,   66.68 ,      48139 ,   4386
01/08/22 ,   66.86 ,   67.21 ,   67.87 ,   66.55 ,   67.07 ,      52788 ,   2754
02/08/22 ,   66.90 ,   66.85 ,   67.45 ,   66.55 ,   66.89 ,      34001 ,   2081
03/08/22 ,   67.17 ,   67.04 ,   67.45 ,   66.82 ,   67.16 ,      37445 ,   2229
04/08/22 ,   66.86 ,   67.05 ,   67.34 ,   66.66 ,   67.16 ,      34327 ,   1885
05/08/22 ,   67.21 ,   67.20 ,   67.42 ,   66.91 ,   67.34 ,      38724 ,   2523
08/08/22 ,   67.34 ,   67.38 ,   67.94 ,   67.17 ,   67.21 ,      49714 ,   2073
09/08/22 ,   67.60 ,   67.60 ,   67.88 ,   67.32 ,   67.52 ,      41264 ,   1795
10/08/22 ,   67.96 ,   67.84 ,   68.11 ,   67.53 ,   67.83 ,      36367 ,   1729
11/08/22 ,   68.78 ,   68.51 ,   68.83 ,   67.56 ,   68.07 ,      36244 ,   1813
12/08/22 ,   67.42 ,   66.91 ,   69.15 ,   65.57 ,   68.88 ,     223306 ,   5741
15/08/22 ,   68.22 ,   68.21 ,   68.63 ,   67.84 ,   67.87 ,      60079 ,   4119
16/08/22 ,   68.14 ,   68.26 ,   68.46 ,   67.89 ,   68.21 ,      53022 ,   3354
17/08/22 ,   68.22 ,   68.24 ,   68.50 ,   68.14 ,   68.25 ,      52914 ,   1798
18/08/22 ,   68.50 ,   68.24 ,   68.50 ,   68.14 ,   68.38 ,      47269 ,   1940
19/08/22 ,   68.82 ,   68.56 ,   68.83 ,   68.22 ,   68.50 ,      40028 ,   2592
22/08/22 ,   68.84 ,   68.83 ,   68.89 ,   68.73 ,   68.84 ,      54552 ,   1892
23/08/22 ,   68.84 ,   68.84 ,   69.09 ,   68.55 ,   68.88 ,      30302 ,   1831
24/08/22 ,   69.10 ,   69.15 ,   69.37 ,   68.90 ,   68.90 ,      27827 ,   2190
25/08/22 ,   69.16 ,   69.19 ,   69.53 ,   69.09 ,   69.19 ,      30837 ,   1661
26/08/22 ,   69.35 ,   69.33 ,   69.53 ,   69.18 ,   69.18 ,      34819 ,   3534
29/08/22 ,   70.38 ,   70.30 ,   70.80 ,   69.53 ,   69.63 ,      31934 ,   1542
30/08/22 ,   71.45 ,   71.27 ,   71.51 ,   70.64 ,   70.64 ,      43096 ,   2966
31/08/22 ,   72.23 ,   71.66 ,   72.59 ,   71.38 ,   71.81 ,      60985 ,   2515
01/09/22 ,   72.04 ,   73.06 ,   74.03 ,   72.04 ,   72.92 ,      41001 ,   2437
02/09/22 ,   72.78 ,   73.12 ,   74.06 ,   72.03 ,   72.67 ,      51854 ,   3161
05/09/22 ,   72.69 ,   73.02 ,   73.65 ,   72.54 ,   73.38 ,      43354 ,   2989
06/09/22 ,   73.53 ,   73.52 ,   74.02 ,   72.71 ,   73.03 ,      34989 ,   2593
08/09/22 ,   73.88 ,   73.80 ,   74.05 ,   73.40 ,   74.02 ,      38771 ,   2937
09/09/22 ,   74.06 ,   74.07 ,   74.31 ,   73.69 ,   73.89 ,      35327 ,   2553
12/09/22 ,   74.29 ,   73.98 ,   74.29 ,   73.63 ,   74.06 ,      36371 ,   3052
13/09/22 ,   74.28 ,   74.26 ,   74.29 ,   74.06 ,   74.29 ,      34151 ,   2316
14/09/22 ,   73.89 ,   73.93 ,   74.29 ,   73.47 ,   74.29 ,      34361 ,   2204
15/09/22 ,   73.30 ,   73.42 ,   74.08 ,   72.29 ,   73.91 ,      59658 ,   5546
16/09/22 ,   73.23 ,   73.36 ,   73.48 ,   72.70 ,   73.48 ,      40149 ,   2848
19/09/22 ,   74.03 ,   73.91 ,   74.06 ,   73.41 ,   73.48 ,      29247 ,   2620
20/09/22 ,   74.40 ,   74.21 ,   74.45 ,   74.04 ,   74.04 ,      31241 ,   2516
21/09/22 ,   74.15 ,   74.37 ,   74.57 ,   74.06 ,   74.45 ,      33628 ,   3153
22/09/22 ,   74.42 ,   74.31 ,   74.67 ,   74.03 ,   74.23 ,      33839 ,   2267
23/09/22 ,   74.63 ,   74.57 ,   74.66 ,   74.11 ,   74.11 ,      34476 ,   2639
26/09/22 ,   74.63 ,   74.68 ,   75.03 ,   74.13 ,   74.63 ,      35363 ,   2622
27/09/22 ,   74.93 ,   75.03 ,   75.33 ,   74.64 ,   75.03 ,      28116 ,   2533
28/09/22 ,   75.01 ,   74.85 ,   75.26 ,   74.62 ,   75.26 ,      28888 ,   2060
29/09/22 ,   75.18 ,   74.70 ,   75.25 ,   74.62 ,   75.00 ,     348181 ,   1891
30/09/22 ,   76.09 ,   75.79 ,   76.09 ,   75.18 ,   75.18 ,      91404 ,   1928
03/10/22 ,   76.22 ,   76.10 ,   76.63 ,   75.84 ,   76.63 ,      29869 ,   2442
04/10/22 ,   75.66 ,   75.89 ,   76.56 ,   75.30 ,   76.56 ,      30640 ,   3256
05/10/22 ,   75.22 ,   75.61 ,   76.32 ,   75.13 ,   75.13 ,      32559 ,   2323
06/10/22 ,   74.79 ,   74.91 ,   75.91 ,   74.79 ,   75.91 ,      97857 ,   2540
07/10/22 ,   72.54 ,   72.73 ,   74.56 ,   72.28 ,   74.56 ,      97820 ,   4290
10/10/22 ,   71.87 ,   72.35 ,   72.76 ,   71.87 ,   72.54 ,      70435 ,   4936
11/10/22 ,   73.11 ,   72.46 ,   73.15 ,   71.87 ,   71.87 ,      42181 ,   3026
13/10/22 ,   72.54 ,   72.71 ,   73.10 ,   72.27 ,   73.10 ,      34224 ,   2985
14/10/22 ,   72.50 ,   72.61 ,   72.88 ,   72.27 ,   72.88 ,      38917 ,   2374
17/10/22 ,   72.61 ,   72.82 ,   73.24 ,   72.16 ,   72.45 ,      44159 ,   3452
18/10/22 ,   73.28 ,   73.09 ,   73.56 ,   72.75 ,   72.79 ,      33048 ,   2663
19/10/22 ,   73.08 ,   73.40 ,   73.74 ,   72.99 ,   73.28 ,      26268 ,   1834
20/10/22 ,   73.11 ,   73.08 ,   73.30 ,   72.77 ,   73.08 ,      33156 ,   3717
21/10/22 ,   73.25 ,   73.24 ,   73.41 ,   72.98 ,   73.28 ,      36253 ,   3945
24/10/22 ,   73.28 ,   73.13 ,   73.34 ,   72.93 ,   73.10 ,      29443 ,   3978
25/10/22 ,   73.44 ,   73.38 ,   73.44 ,   73.11 ,   73.34 ,      24706 ,   1807
26/10/22 ,   73.30 ,   73.25 ,   73.43 ,   72.87 ,   73.43 ,      22910 ,   1585
27/10/22 ,   72.95 ,   73.16 ,   73.41 ,   72.88 ,   73.30 ,      23504 ,   2423
28/10/22 ,   73.41 ,   73.23 ,   73.41 ,   72.96 ,   72.96 ,      82048 ,   2399
31/10/22 ,   73.38 ,   73.38 ,   73.43 ,   72.75 ,   73.38 ,     156931 ,   2002
01/11/22 ,   73.91 ,   73.56 ,   74.23 ,   73.37 ,   73.47 ,      39958 ,   2710
03/11/22 ,   73.58 ,   73.71 ,   74.13 ,   73.47 ,   73.93 ,      32541 ,   2390
04/11/22 ,   73.48 ,   73.47 ,   73.56 ,   73.15 ,   73.56 ,      23702 ,   2158
07/11/22 ,   73.33 ,   73.27 ,   73.47 ,   73.16 ,   73.39 ,      35903 ,   2561
08/11/22 ,   73.29 ,   73.30 ,   73.40 ,   73.17 ,   73.33 ,      29213 ,   1781
09/11/22 ,   72.90 ,   73.14 ,   73.29 ,   72.90 ,   73.22 ,      35045 ,   3141
10/11/22 ,   72.41 ,   72.76 ,   73.17 ,   71.86 ,   72.90 ,      34726 ,   2159
11/11/22 ,   72.05 ,   71.92 ,   72.96 ,   70.87 ,   72.41 ,      26505 ,   2777
14/11/22 ,   71.25 ,   71.23 ,   72.26 ,   70.62 ,   72.26 ,      45432 ,   2686
16/11/22 ,   71.17 ,   71.44 ,   71.66 ,   70.96 ,   71.27 ,      36442 ,   2768
17/11/22 ,   70.05 ,   70.62 ,   71.38 ,   69.59 ,   71.17 ,      48191 ,   3334
18/11/22 ,   70.79 ,   70.67 ,   71.31 ,   70.13 ,   70.13 ,      33990 ,   3340
21/11/22 ,   70.71 ,   70.81 ,   70.95 ,   70.66 ,   70.81 ,      33313 ,   2742
22/11/22 ,   70.92 ,   70.90 ,   70.95 ,   70.74 ,   70.74 ,      21768 ,   2030
23/11/22 ,   71.02 ,   70.91 ,   71.02 ,   70.68 ,   70.92 ,      48259 ,  21605
24/11/22 ,   71.01 ,   71.02 ,   71.62 ,   70.70 ,   71.02 ,      17362 ,   1357
25/11/22 ,   70.94 ,   71.03 ,   71.54 ,   70.66 ,   71.54 ,     180902 ,   1796
28/11/22 ,   71.05 ,   71.01 ,   71.26 ,   70.67 ,   70.94 ,      16353 ,   1634
29/11/22 ,   70.93 ,   71.07 ,   71.25 ,   70.68 ,   71.25 ,      40877 ,  14407
30/11/22 ,   70.96 ,   71.05 ,   71.13 ,   70.95 ,   70.95 ,      30739 ,   2636
01/12/22 ,   71.38 ,   71.40 ,   71.78 ,   70.96 ,   70.96 ,      23592 ,   2478
02/12/22 ,   71.48 ,   71.44 ,   71.49 ,   70.95 ,   71.38 ,      16475 ,   1521
05/12/22 ,   71.43 ,   71.24 ,   71.49 ,   70.77 ,   71.49 ,      27405 ,   2200
06/12/22 ,   71.39 ,   71.39 ,   71.49 ,   71.01 ,   71.44 ,      20812 ,   2032
07/12/22 ,   71.23 ,   71.44 ,   71.84 ,   71.02 ,   71.47 ,      27271 ,   2218
08/12/22 ,   70.86 ,   71.23 ,   71.65 ,   70.69 ,   71.24 ,      22841 ,   2849
09/12/22 ,   70.95 ,   70.92 ,   71.47 ,   70.43 ,   70.86 ,      28347 ,   1763
12/12/22 ,   70.53 ,   71.01 ,   71.65 ,   70.53 ,   71.09 ,      26749 ,   2280
13/12/22 ,   70.32 ,   70.70 ,   71.49 ,   70.26 ,   70.53 ,     169975 ,   2160
14/12/22 ,   70.39 ,   69.84 ,   70.69 ,   69.26 ,   70.34 ,      34104 ,   3452
15/12/22 ,   69.51 ,   70.13 ,   70.71 ,   69.51 ,   70.39 ,      27838 ,   2437
16/12/22 ,   69.51 ,   69.57 ,   70.07 ,   69.11 ,   69.52 ,      40500 ,   3344
19/12/22 ,   69.19 ,   69.25 ,   69.81 ,   68.83 ,   69.59 ,      39648 ,   2738
20/12/22 ,   69.78 ,   69.56 ,   69.81 ,   69.19 ,   69.20 ,      31840 ,   2750
21/12/22 ,   70.74 ,   70.47 ,   70.86 ,   69.70 ,   69.78 ,      39916 ,   2995
22/12/22 ,   70.73 ,   70.78 ,   71.25 ,   70.18 ,   70.86 ,      31156 ,   3244
23/12/22 ,   70.83 ,   70.80 ,   70.96 ,   70.24 ,   70.73 ,      28114 ,   3143
26/12/22 ,   70.95 ,   70.90 ,   71.01 ,   70.59 ,   70.86 ,      28867 ,   2852
27/12/22 ,   71.14 ,   70.94 ,   71.50 ,   70.69 ,   70.95 ,      38048 ,   7352
28/12/22 ,   71.53 ,   71.33 ,   71.65 ,   71.07 ,   71.14 ,      31282 ,   3031
29/12/22 ,   71.62 ,   71.57 ,   71.65 ,   71.27 ,   71.53 ,      19765 ,   1971
02/01/23 ,   72.26 ,   72.37 ,   73.03 ,   71.35 ,   72.39 ,      30899 ,   3032
03/01/23 ,   71.84 ,   72.06 ,   72.48 ,   71.29 ,   72.48 ,      24982 ,   2772
04/01/23 ,   71.92 ,   71.84 ,   72.11 ,   71.59 ,   71.84 ,      19949 ,   1523
05/01/23 ,   71.66 ,   72.03 ,   72.26 ,   70.37 ,   71.92 ,     145686 ,   3643
06/01/23 ,   71.83 ,   71.89 ,   72.42 ,   71.36 ,   71.74 ,      27613 ,   3287
09/01/23 ,   71.84 ,   71.76 ,   72.06 ,   70.96 ,   71.77 ,      48002 ,   5397
10/01/23 ,   72.06 ,   71.93 ,   72.17 ,   71.42 ,   72.07 ,      42206 ,   3156
11/01/23 ,   71.99 ,   71.92 ,   72.08 ,   71.38 ,   72.08 ,      31574 ,   2534
12/01/23 ,   71.92 ,   71.91 ,   72.08 ,   71.65 ,   71.99 ,      22428 ,   1871
13/01/23 ,   71.84 ,   71.88 ,   72.11 ,   71.65 ,   72.00 ,      35071 ,   4691
16/01/23 ,   72.12 ,   71.92 ,   72.12 ,   71.66 ,   71.84 ,      24458 ,   2177
17/01/23 ,   72.03 ,   72.00 ,   72.22 ,   71.71 ,   72.22 ,      38082 ,   2869
18/01/23 ,   71.98 ,   71.91 ,   72.08 ,   71.76 ,   72.08 ,      33234 ,   4174
19/01/23 ,   71.67 ,   71.80 ,   72.08 ,   71.53 ,   72.05 ,      36497 ,   3212
20/01/23 ,   71.69 ,   71.75 ,   72.00 ,   71.54 ,   71.71 ,      30821 ,   2911
23/01/23 ,   71.65 ,   71.61 ,   71.76 ,   71.38 ,   71.76 ,      42804 ,   4550
24/01/23 ,   72.00 ,   71.81 ,   72.00 ,   71.59 ,   71.92 ,      27729 ,   3042
25/01/23 ,   72.00 ,   71.95 ,   72.08 ,   71.63 ,   72.00 ,      27402 ,   2646
26/01/23 ,   71.95 ,   71.85 ,   72.12 ,   71.61 ,   71.92 ,      33754 ,   3011
27/01/23 ,   71.95 ,   71.86 ,   72.12 ,   71.65 ,   72.11 ,      35490 ,   2722
30/01/23 ,   72.06 ,   71.99 ,   72.29 ,   71.74 ,   71.98 ,      37400 ,   3494
31/01/23 ,   72.26 ,   72.14 ,   72.45 ,   71.65 ,   71.65 ,      38369 ,   3688
01/02/23 ,   72.43 ,   72.49 ,   72.68 ,   72.26 ,   72.50 ,      31638 ,   4087
02/02/23 ,   72.47 ,   72.50 ,   72.60 ,   72.27 ,   72.43 ,      21781 ,   1864
03/02/23 ,   72.34 ,   72.47 ,   72.58 ,   72.16 ,   72.47 ,      19755 ,   2634
06/02/23 ,   72.27 ,   72.23 ,   72.49 ,   71.87 ,   72.27 ,      71210 ,   2358
07/02/23 ,   72.21 ,   72.07 ,   72.30 ,   71.65 ,   72.29 ,      22156 ,   3734
08/02/23 ,   72.04 ,   72.09 ,   72.27 ,   71.71 ,   72.21 ,      17805 ,   2601
09/02/23 ,   71.99 ,   71.87 ,   72.27 ,   71.50 ,   71.79 ,      27060 ,   2040
10/02/23 ,   72.10 ,   72.25 ,   72.54 ,   71.61 ,   72.04 ,      18249 ,   2497
13/02/23 ,   72.27 ,   72.06 ,   72.43 ,   71.66 ,   72.11 ,      67607 ,   3603
14/02/23 ,   72.31 ,   72.26 ,   72.47 ,   71.86 ,   72.27 ,      26293 ,   3142
15/02/23 ,   72.50 ,   72.31 ,   72.51 ,   71.99 ,   72.32 ,      29801 ,   3148
16/02/23 ,   72.22 ,   72.21 ,   72.51 ,   72.05 ,   72.50 ,      60819 ,   5964
17/02/23 ,   72.27 ,   72.13 ,   72.27 ,   72.01 ,   72.21 ,      98029 ,   7519
22/02/23 ,   72.07 ,   72.19 ,   72.27 ,   72.05 ,   72.27 ,      20981 ,   1934
23/02/23 ,   71.82 ,   71.90 ,   72.27 ,   71.26 ,   72.08 ,      78940 ,   6695
24/02/23 ,   71.95 ,   71.90 ,   72.12 ,   71.70 ,   71.82 ,      52115 ,   3440
27/02/23 ,   72.12 ,   71.99 ,   72.27 ,   71.86 ,   72.12 ,      31718 ,   3016
28/02/23 ,   72.21 ,   72.19 ,   72.27 ,   71.95 ,   72.12 ,      28614 ,   3505
01/03/23 ,   72.26 ,   72.26 ,   73.51 ,   71.91 ,   72.76 ,      51318 ,   3970
02/03/23 ,   72.15 ,   72.12 ,   72.27 ,   71.76 ,   72.26 ,      49790 ,   3678
03/03/23 ,   72.25 ,   72.19 ,   72.29 ,   71.94 ,   72.16 ,      29176 ,   3016
06/03/23 ,   72.12 ,   72.18 ,   72.50 ,   71.77 ,   72.25 ,      34830 ,   3298
07/03/23 ,   72.14 ,   72.18 ,   72.25 ,   72.00 ,   72.20 ,      34705 ,   3937
08/03/23 ,   72.06 ,   72.16 ,   72.43 ,   71.90 ,   72.14 ,      26516 ,   3193
09/03/23 ,   72.06 ,   72.04 ,   72.17 ,   71.76 ,   72.15 ,      39811 ,   3165
10/03/23 ,   72.03 ,   71.94 ,   72.20 ,   71.73 ,   72.06 ,      26775 ,   3610
13/03/23 ,   71.76 ,   71.73 ,   72.03 ,   71.56 ,   72.03 ,     120071 ,   1945
14/03/23 ,   71.66 ,   71.62 ,   71.82 ,   71.50 ,   71.76 ,      24583 ,   3301
15/03/23 ,   71.56 ,   71.46 ,   71.66 ,   71.30 ,   71.66 ,      30353 ,   3219
16/03/23 ,   71.45 ,   71.43 ,   71.75 ,   71.06 ,   71.56 ,      25122 ,   2200
17/03/23 ,   71.45 ,   71.48 ,   71.90 ,   71.32 ,   71.45 ,      20418 ,   2468
20/03/23 ,   71.36 ,   71.42 ,   71.74 ,   71.14 ,   71.45 ,      34138 ,   2386
21/03/23 ,   71.31 ,   71.31 ,   71.62 ,   71.07 ,   71.39 ,      35167 ,   2507
22/03/23 ,   71.41 ,   71.41 ,   71.65 ,   71.09 ,   71.45 ,      23501 ,   2659
23/03/23 ,   71.32 ,   71.35 ,   71.65 ,   71.09 ,   71.41 ,      22419 ,   1468
24/03/23 ,   71.38 ,   71.31 ,   71.57 ,   71.16 ,   71.32 ,      61906 ,   2091
27/03/23 ,   71.25 ,   71.23 ,   71.38 ,   71.01 ,   71.38 ,      25355 ,   2272
28/03/23 ,   71.29 ,   71.27 ,   71.45 ,   71.03 ,   71.31 ,      29051 ,   1760
29/03/23 ,   71.25 ,   71.06 ,   71.32 ,   70.61 ,   71.29 ,      36239 ,   1912
30/03/23 ,   71.45 ,   71.29 ,   71.47 ,   71.07 ,   71.39 ,      26098 ,   1786
31/03/23 ,   71.74 ,   71.51 ,   71.74 ,   71.21 ,   71.45 ,      33417 ,   3375
03/04/23 ,   72.03 ,   71.74 ,   72.39 ,   71.47 ,   72.39 ,      31987 ,   3536
04/04/23 ,   71.94 ,   71.84 ,   72.03 ,   71.65 ,   72.02 ,      21378 ,   2527
05/04/23 ,   72.01 ,   71.82 ,   72.03 ,   71.54 ,   72.02 ,      25899 ,   1998
06/04/23 ,   71.86 ,   71.67 ,   72.03 ,   71.49 ,   72.00 ,      21048 ,   2227
10/04/23 ,   71.85 ,   71.65 ,   72.00 ,   71.35 ,   71.86 ,      36646 ,   6613
11/04/23 ,   72.71 ,   72.39 ,   73.18 ,   71.80 ,   71.94 ,      39675 ,   2790
12/04/23 ,   72.86 ,   72.59 ,   73.09 ,   72.16 ,   72.64 ,      26838 ,   2670
13/04/23 ,   72.89 ,   72.76 ,   72.89 ,   72.64 ,   72.85 ,      23924 ,   3197
14/04/23 ,   72.89 ,   72.76 ,   72.89 ,   72.47 ,   72.86 ,      27687 ,   3186
17/04/23 ,   73.01 ,   72.79 ,   73.01 ,   72.61 ,   72.76 ,      34644 ,   2821
18/04/23 ,   73.24 ,   72.94 ,   73.76 ,   72.69 ,   73.00 ,     202035 ,   3854
19/04/23 ,   73.93 ,   73.80 ,   74.63 ,   72.79 ,   73.24 ,     161622 ,   3581
20/04/23 ,   73.43 ,   73.44 ,   73.78 ,   73.03 ,   73.78 ,      51827 ,   4035
24/04/23 ,   72.98 ,   72.93 ,   73.30 ,   72.71 ,   72.82 ,      29525 ,   2651
25/04/23 ,   72.97 ,   72.97 ,   73.15 ,   72.72 ,   73.00 ,      31173 ,   4012
26/04/23 ,   73.24 ,   72.98 ,   73.43 ,   72.76 ,   73.43 ,     126562 ,   3441
27/04/23 ,   73.10 ,   73.15 ,   73.24 ,   72.79 ,   73.23 ,     109377 ,   3073
28/04/23 ,   73.97 ,   73.47 ,   74.50 ,   72.94 ,   73.09 ,      62576 ,   3238
02/05/23 ,   73.82 ,   73.80 ,   74.51 ,   72.86 ,   74.16 ,      43597 ,   3377
03/05/23 ,   74.04 ,   73.80 ,   74.04 ,   73.49 ,   73.82 ,      96844 ,   3205
04/05/23 ,   74.10 ,   73.71 ,   74.11 ,   73.44 ,   74.00 ,      33387 ,   2581
05/05/23 ,   73.65 ,   73.84 ,   74.05 ,   73.65 ,   74.05 ,      91609 ,   2534
08/05/23 ,   73.71 ,   73.56 ,   73.84 ,   73.39 ,   73.65 ,      44545 ,   3259
09/05/23 ,   73.60 ,   73.56 ,   73.75 ,   73.39 ,   73.71 ,      38532 ,   4190
10/05/23 ,   73.69 ,   73.54 ,   73.81 ,   73.40 ,   73.51 ,      60794 ,   4389
11/05/23 ,   73.87 ,   73.58 ,   73.87 ,   73.47 ,   73.67 ,      35895 ,   3736
12/05/23 ,   73.93 ,   73.77 ,   74.08 ,   73.43 ,   73.87 ,      44946 ,   4358
15/05/23 ,   74.07 ,   73.77 ,   74.09 ,   73.48 ,   73.91 ,      54363 ,   4868
16/05/23 ,   73.73 ,   73.70 ,   73.99 ,   73.46 ,   73.96 ,      52721 ,   4165
17/05/23 ,   73.72 ,   73.56 ,   73.86 ,   73.46 ,   73.73 ,      50932 ,   3835
18/05/23 ,   73.64 ,   73.61 ,   73.85 ,   73.39 ,   73.71 ,      36348 ,   3185
19/05/23 ,   73.50 ,   73.53 ,   73.79 ,   73.39 ,   73.53 ,      41946 ,   3750
22/05/23 ,   73.87 ,   73.60 ,   73.92 ,   73.43 ,   73.50 ,      31877 ,   3472
23/05/23 ,   73.99 ,   73.94 ,   74.25 ,   73.77 ,   73.87 ,      55184 ,   3663
24/05/23 ,   74.03 ,   73.85 ,   74.24 ,   73.54 ,   74.14 ,      51077 ,   3517
25/05/23 ,   74.28 ,   73.71 ,   74.35 ,   73.51 ,   74.03 ,      72026 ,   4081
26/05/23 ,   73.71 ,   73.79 ,   74.08 ,   73.45 ,   73.91 ,      51377 ,   3358
29/05/23 ,   73.93 ,   73.75 ,   74.05 ,   73.61 ,   73.71 ,      52902 ,   3238
30/05/23 ,   73.92 ,   73.79 ,   73.93 ,   73.56 ,   73.91 ,     199994 ,   4382
31/05/23 ,   74.33 ,   73.95 ,   74.38 ,   73.66 ,   73.91 ,      75810 ,   3947
01/06/23 ,   74.45 ,   74.23 ,   74.90 ,   74.09 ,   74.21 ,     134762 ,   3707
02/06/23 ,   74.31 ,   74.25 ,   74.69 ,   73.82 ,   74.48 ,      57142 ,   5768
05/06/23 ,   74.52 ,   74.45 ,   74.54 ,   74.26 ,   74.49 ,      48943 ,   6143
06/06/23 ,   74.41 ,   74.29 ,   74.53 ,   74.19 ,   74.52 ,      56426 ,   5114
07/06/23 ,   74.26 ,   74.18 ,   74.33 ,   73.96 ,   74.33 ,      43556 ,   4426
09/06/23 ,   74.19 ,   74.17 ,   74.27 ,   74.06 ,   74.23 ,      42735 ,   3482
12/06/23 ,   74.83 ,   74.49 ,   74.84 ,   74.19 ,   74.19 ,      38894 ,   6218
13/06/23 ,   75.43 ,   75.14 ,   75.47 ,   74.62 ,   74.83 ,      47225 ,   9789
14/06/23 ,   75.37 ,   75.34 ,   75.48 ,   75.14 ,   75.43 ,      91911 ,   6586
15/06/23 ,   75.37 ,   75.35 ,   75.45 ,   75.15 ,   75.37 ,      42117 ,   6748
16/06/23 ,   75.37 ,   75.37 ,   75.43 ,   75.19 ,   75.39 ,      41690 ,   5550
19/06/23 ,   75.38 ,   75.38 ,   75.46 ,   75.22 ,   75.39 ,      44338 ,   6941
20/06/23 ,   75.37 ,   75.37 ,   75.39 ,   75.17 ,   75.37 ,      62281 ,   7279
21/06/23 ,   75.58 ,   75.37 ,   75.75 ,   75.19 ,   75.37 ,      53606 ,   7587
22/06/23 ,   75.76 ,   75.49 ,   75.78 ,   75.35 ,   75.37 ,      66459 ,   6955
23/06/23 ,   75.35 ,   75.39 ,   75.66 ,   75.20 ,   75.29 ,      67892 ,   8299
26/06/23 ,   75.37 ,   75.37 ,   75.65 ,   75.19 ,   75.36 ,      55942 ,   7498
27/06/23 ,   75.37 ,   75.37 ,   75.54 ,   75.19 ,   75.39 ,      60795 ,   7051
28/06/23 ,   75.38 ,   75.37 ,   75.54 ,   75.19 ,   75.37 ,      69332 ,   7333
29/06/23 ,   77.27 ,   75.78 ,   77.53 ,   75.35 ,   75.38 ,     217256 ,   6071
30/06/23 ,   79.36 ,   78.31 ,   79.73 ,   77.05 ,   77.27 ,     158760 ,   8527
03/07/23 ,   79.09 ,   79.10 ,   79.95 ,   78.03 ,   78.97 ,      48244 ,   4787
04/07/23 ,   78.86 ,   79.10 ,   79.66 ,   78.31 ,   79.63 ,      44206 ,   6036
05/07/23 ,   79.11 ,   79.06 ,   79.58 ,   78.28 ,   78.85 ,      27149 ,   3962
06/07/23 ,   78.95 ,   79.13 ,   79.61 ,   78.91 ,   79.11 ,      32483 ,   4385
07/07/23 ,   79.08 ,   79.13 ,   79.67 ,   78.92 ,   79.54 ,      67043 ,   3447
10/07/23 ,   79.05 ,   79.18 ,   79.65 ,   78.91 ,   79.11 ,      40626 ,   4157
11/07/23 ,   78.84 ,   78.98 ,   79.36 ,   78.73 ,   78.91 ,      35072 ,   4665
12/07/23 ,   79.47 ,   79.26 ,   79.62 ,   78.91 ,   78.95 ,      29276 ,   3097
13/07/23 ,   80.14 ,   79.80 ,   80.31 ,   78.97 ,   79.42 ,      43356 ,   3328
14/07/23 ,   80.80 ,   80.56 ,   81.08 ,   80.16 ,   80.16 ,      60017 ,   3838
17/07/23 ,   81.03 ,   81.12 ,   81.56 ,   80.76 ,   80.80 ,      33565 ,   3243
18/07/23 ,   80.37 ,   80.56 ,   81.33 ,   80.01 ,   81.09 ,      30487 ,   5309
19/07/23 ,   80.05 ,   80.04 ,   80.90 ,   79.54 ,   80.37 ,      29590 ,   4031
20/07/23 ,   79.63 ,   79.84 ,   80.36 ,   79.51 ,   80.04 ,      28516 ,   5752
21/07/23 ,   79.54 ,   79.69 ,   80.01 ,   79.33 ,   79.73 ,      35625 ,   6047
24/07/23 ,   79.28 ,   79.20 ,   79.93 ,   78.96 ,   79.54 ,      29685 ,   5814
25/07/23 ,   80.95 ,   80.48 ,   80.95 ,   79.46 ,   79.78 ,      23974 ,   2872
26/07/23 ,   81.96 ,   81.88 ,   82.17 ,   80.95 ,   80.97 ,     200721 ,   4138
27/07/23 ,   82.38 ,   82.25 ,   82.38 ,   81.93 ,   81.96 ,     198947 ,   2304
28/07/23 ,   82.84 ,   82.56 ,   82.84 ,   82.16 ,   82.38 ,     195942 ,   2615
31/07/23 ,   81.72 ,   82.26 ,   82.98 ,   81.23 ,   82.43 ,      70395 ,   8145
01/08/23 ,   80.55 ,   79.64 ,   82.79 ,   78.47 ,   82.63 ,     128079 ,   7219
02/08/23 ,   81.78 ,   80.96 ,   81.78 ,   80.32 ,   80.41 ,      27488 ,   2824
03/08/23 ,   81.61 ,   81.24 ,   82.37 ,   80.80 ,   81.78 ,      39873 ,   6162
04/08/23 ,   81.64 ,   81.11 ,   82.09 ,   80.68 ,   81.51 ,      52859 ,   6107
07/08/23 ,   81.06 ,   81.67 ,   82.38 ,   81.02 ,   81.63 ,      43582 ,   5451
08/08/23 ,   82.18 ,   81.78 ,   82.28 ,   81.19 ,   81.77 ,      37744 ,   4402
09/08/23 ,   81.75 ,   81.95 ,   82.48 ,   81.53 ,   82.12 ,      29487 ,   3598
10/08/23 ,   81.82 ,   81.92 ,   82.48 ,   81.61 ,   81.80 ,      21918 ,   2665
11/08/23 ,   82.16 ,   81.91 ,   82.30 ,   81.45 ,   81.80 ,      41078 ,   5569
14/08/23 ,   81.85 ,   81.86 ,   82.06 ,   81.54 ,   81.75 ,      43747 ,   3476
15/08/23 ,   82.13 ,   81.92 ,   82.14 ,   81.70 ,   82.02 ,      38900 ,   3383
16/08/23 ,   81.78 ,   81.93 ,   82.39 ,   81.61 ,   82.13 ,      35512 ,   4024
17/08/23 ,   81.96 ,   81.80 ,   82.18 ,   81.03 ,   82.06 ,      35634 ,   3905
18/08/23 ,   82.63 ,   82.17 ,   82.65 ,   81.78 ,   81.96 ,      45519 ,   6136
21/08/23 ,   82.72 ,   82.48 ,   82.72 ,   82.06 ,   82.62 ,      23235 ,   3685
22/08/23 ,   82.61 ,   82.53 ,   82.85 ,   82.18 ,   82.72 ,      28228 ,   2515
23/08/23 ,   82.72 ,   82.51 ,   82.77 ,   82.31 ,   82.61 ,     129437 ,   2523
24/08/23 ,   82.36 ,   82.35 ,   82.72 ,   81.93 ,   82.72 ,      27472 ,   3164
25/08/23 ,   82.31 ,   82.29 ,   82.36 ,   81.93 ,   82.36 ,      24188 ,   3995
28/08/23 ,   82.32 ,   82.45 ,   82.68 ,   82.30 ,   82.30 ,     207686 ,   4144
29/08/23 ,   82.61 ,   82.47 ,   82.85 ,   82.30 ,   82.31 ,     213982 ,   2809
30/08/23 ,   82.43 ,   80.76 ,   83.21 ,   78.30 ,   82.63 ,     179431 ,   7227
31/08/23 ,   83.08 ,   82.68 ,   83.13 ,   82.21 ,   82.80 ,     224289 ,   2725
01/09/23 ,   83.14 ,   83.20 ,   83.87 ,   82.58 ,   82.86 ,      25663 ,   3026
04/09/23 ,   82.85 ,   83.14 ,   83.50 ,   82.70 ,   83.18 ,     105991 ,   3122
05/09/23 ,   82.99 ,   82.84 ,   83.33 ,   82.38 ,   83.14 ,      25779 ,   3587
06/09/23 ,   83.52 ,   83.14 ,   83.66 ,   82.48 ,   82.99 ,      37151 ,   3225
08/09/23 ,   83.25 ,   83.34 ,   83.52 ,   82.94 ,   83.51 ,      27755 ,   4225
11/09/23 ,   83.12 ,   83.13 ,   83.52 ,   82.94 ,   83.35 ,      39379 ,   4309
12/09/23 ,   82.82 ,   82.83 ,   83.20 ,   82.62 ,   82.99 ,      33731 ,   4670
13/09/23 ,   82.80 ,   82.83 ,   83.10 ,   82.66 ,   82.82 ,      29698 ,   1850
14/09/23 ,   82.84 ,   82.83 ,   83.13 ,   82.69 ,   82.80 ,      39961 ,   3232
15/09/23 ,   82.82 ,   82.83 ,   83.41 ,   82.38 ,   82.84 ,      52346 ,   7669
18/09/23 ,   82.79 ,   82.88 ,   83.26 ,   82.55 ,   83.16 ,      28974 ,   3578
19/09/23 ,   83.20 ,   82.88 ,   83.22 ,   82.63 ,   82.79 ,      32703 ,   2615
20/09/23 ,   82.85 ,   82.89 ,   83.44 ,   81.94 ,   83.20 ,      71778 ,   5392
21/09/23 ,   82.54 ,   82.55 ,   83.14 ,   82.31 ,   82.87 ,      44389 ,   3735
22/09/23 ,   82.80 ,   82.80 ,   83.14 ,   82.54 ,   83.00 ,      31406 ,   4333
25/09/23 ,   82.71 ,   82.66 ,   82.81 ,   82.39 ,   82.48 ,      24253 ,   2876
26/09/23 ,   82.66 ,   82.83 ,   83.10 ,   82.31 ,   82.54 ,     214460 ,   3231
27/09/23 ,   82.51 ,   82.76 ,   83.14 ,   82.12 ,   82.81 ,     380757 ,   4498
28/09/23 ,   82.54 ,   82.02 ,   82.80 ,   81.77 ,   82.80 ,     363091 ,   8205
29/09/23 ,   82.91 ,   82.62 ,   83.14 ,   82.40 ,   82.54 ,     588697 ,   5831
02/10/23 ,   81.85 ,   82.11 ,   83.23 ,   80.96 ,   82.91 ,      60009 ,   6525
03/10/23 ,   82.04 ,   81.94 ,   82.30 ,   81.75 ,   81.86 ,      26546 ,   3259
04/10/23 ,   82.12 ,   82.03 ,   82.32 ,   81.77 ,   81.77 ,      41387 ,   3041
05/10/23 ,   80.49 ,   80.50 ,   80.85 ,   80.09 ,   80.85 ,      41369 ,   3650
06/10/23 ,   80.65 ,   80.28 ,   80.71 ,   80.09 ,   80.49 ,     224795 ,   5326
09/10/23 ,   80.17 ,   80.33 ,   80.65 ,   79.95 ,   80.35 ,      53042 ,   4938
10/10/23 ,   80.30 ,   80.26 ,   80.38 ,   80.06 ,   80.32 ,      76000 ,   3068
11/10/23 ,   80.32 ,   80.28 ,   80.70 ,   80.14 ,   80.30 ,      38757 ,   3106
13/10/23 ,   80.22 ,   80.30 ,   80.68 ,   80.00 ,   80.68 ,      28264 ,   3343
16/10/23 ,   80.28 ,   80.20 ,   80.28 ,   80.09 ,   80.22 ,      36702 ,   3278
17/10/23 ,   80.18 ,   80.16 ,   80.28 ,   79.94 ,   80.28 ,      48747 ,   3357
18/10/23 ,   80.28 ,   80.22 ,   80.28 ,   79.99 ,   80.18 ,      27762 ,   3098
19/10/23 ,   80.27 ,   80.18 ,   80.27 ,   79.98 ,   80.23 ,      21868 ,   3835
20/10/23 ,   80.16 ,   80.24 ,   80.39 ,   80.05 ,   80.28 ,      31549 ,   4876
23/10/23 ,   80.22 ,   80.01 ,   80.32 ,   79.90 ,   80.16 ,      46308 ,   4942
24/10/23 ,   80.06 ,   80.12 ,   80.22 ,   79.95 ,   80.21 ,      24722 ,   2590
25/10/23 ,   80.71 ,   80.33 ,   81.15 ,   80.04 ,   80.09 ,      47124 ,   4734
26/10/23 ,   80.90 ,   80.53 ,   80.97 ,   80.32 ,   80.66 ,      32704 ,   2722
27/10/23 ,   80.16 ,   79.90 ,   80.89 ,   79.67 ,   80.70 ,      51615 ,   5919
30/10/23 ,   80.25 ,   80.56 ,   81.14 ,   79.80 ,   80.16 ,      80928 ,   5054
31/10/23 ,   80.28 ,   80.25 ,   80.53 ,   80.04 ,   80.22 ,     398901 ,   2580
01/11/23 ,   80.61 ,   80.74 ,   80.94 ,   80.38 ,   80.53 ,     113643 ,  13003
03/11/23 ,   80.79 ,   80.74 ,   80.90 ,   80.53 ,   80.61 ,      40830 ,   3133
06/11/23 ,   80.91 ,   81.03 ,   81.49 ,   80.78 ,   80.79 ,      33971 ,   2704
07/11/23 ,   81.00 ,   80.95 ,   81.21 ,   80.76 ,   80.94 ,      28600 ,   4985
08/11/23 ,   81.26 ,   81.09 ,   81.33 ,   80.92 ,   81.00 ,      43692 ,   4248
09/11/23 ,   81.44 ,   81.41 ,   81.76 ,   81.10 ,   81.26 ,      41459 ,   2136
10/11/23 ,   81.76 ,   81.64 ,   82.12 ,   81.22 ,   81.44 ,      37729 ,   2893
13/11/23 ,   81.57 ,   81.54 ,   81.93 ,   81.22 ,   81.76 ,      55527 ,   5238
14/11/23 ,   81.49 ,   81.57 ,   81.76 ,   81.35 ,   81.57 ,      37867 ,   3145
16/11/23 ,   81.60 ,   81.61 ,   81.76 ,   81.44 ,   81.49 ,      45673 ,   3404
17/11/23 ,   81.34 ,   81.45 ,   81.83 ,   81.03 ,   81.60 ,      56501 ,   3936
20/11/23 ,   81.35 ,   81.33 ,   81.58 ,   80.95 ,   81.39 ,      58428 ,   6673
21/11/23 ,   81.34 ,   81.31 ,   81.55 ,   81.03 ,   81.35 ,      45389 ,   5091
22/11/23 ,   81.02 ,   81.13 ,   81.57 ,   80.95 ,   81.43 ,      39720 ,   7385
23/11/23 ,   81.07 ,   81.11 ,   81.33 ,   80.96 ,   81.07 ,      43521 ,   7264
24/11/23 ,   80.85 ,   81.12 ,   81.49 ,   80.85 ,   81.07 ,      54600 ,   5141
27/11/23 ,   81.08 ,   81.08 ,   81.34 ,   80.96 ,   80.99 ,      74789 ,   8307
28/11/23 ,   81.08 ,   81.08 ,   81.27 ,   80.95 ,   81.08 ,      69263 ,   6619
29/11/23 ,   81.23 ,   81.11 ,   81.29 ,   80.95 ,   81.08 ,      42251 ,   6936
30/11/23 ,   81.53 ,   81.29 ,   81.65 ,   80.25 ,   81.23 ,     122150 ,   4303
01/12/23 ,   81.58 ,   81.60 ,   82.01 ,   81.27 ,   81.55 ,      78667 ,   9438
04/12/23 ,   81.64 ,   81.56 ,   81.67 ,   81.47 ,   81.58 ,      34790 ,   5547
05/12/23 ,   81.34 ,   81.42 ,   81.66 ,   81.19 ,   81.64 ,      38680 ,   5269
06/12/23 ,   81.06 ,   81.23 ,   81.54 ,   81.06 ,   81.51 ,      65875 ,   4660
07/12/23 ,   81.00 ,   80.97 ,   81.12 ,   80.88 ,   80.91 ,      70874 ,   5229
08/12/23 ,   81.27 ,   81.11 ,   81.29 ,   80.88 ,   81.00 ,      46414 ,   6728
11/12/23 ,   81.23 ,   81.02 ,   81.36 ,   80.91 ,   81.30 ,     112582 ,   6039
12/12/23 ,   81.08 ,   81.12 ,   81.23 ,   80.97 ,   80.98 ,      44363 ,   3555
13/12/23 ,   81.34 ,   81.26 ,   81.40 ,   81.08 ,   81.08 ,      38828 ,   3117
14/12/23 ,   81.57 ,   81.53 ,   81.76 ,   81.27 ,   81.41 ,      50253 ,   7456
15/12/23 ,   81.67 ,   81.81 ,   82.26 ,   81.43 ,   81.57 ,      65378 ,   6564
18/12/23 ,   81.92 ,   81.56 ,   82.16 ,   80.90 ,   81.67 ,     285932 ,   7811
19/12/23 ,   82.48 ,   82.35 ,   83.08 ,   81.89 ,   81.92 ,     127351 ,   8869
20/12/23 ,   82.56 ,   82.55 ,   82.84 ,   81.89 ,   82.48 ,      72427 ,   6125
21/12/23 ,   82.73 ,   82.63 ,   82.83 ,   82.38 ,   82.56 ,      74299 ,   6839
22/12/23 ,   83.36 ,   83.00 ,   83.81 ,   82.41 ,   82.73 ,      63898 ,   8047
26/12/23 ,   83.36 ,   83.36 ,   83.58 ,   83.16 ,   83.48 ,      63249 ,   5134
27/12/23 ,   83.87 ,   83.78 ,   84.13 ,   83.37 ,   83.57 ,      62910 ,   6217
28/12/23 ,   84.50 ,   83.99 ,   84.69 ,   83.79 ,   83.87 ,     687880 ,   7149
02/01/24 ,   84.84 ,   84.77 ,   84.95 ,   84.49 ,   84.50 ,      61781 ,   5250
03/01/24 ,   85.13 ,   85.25 ,   85.60 ,   84.85 ,   84.85 ,     529558 ,   5217
04/01/24 ,   85.69 ,   85.28 ,   85.90 ,   85.10 ,   85.22 ,      59295 ,   7226
05/01/24 ,   86.18 ,   85.86 ,   86.32 ,   85.52 ,   85.69 ,      56624 ,   8486
08/01/24 ,   85.99 ,   86.51 ,   86.95 ,   85.98 ,   86.18 ,      69638 ,   3732
09/01/24 ,   85.80 ,   86.20 ,   86.40 ,   85.78 ,   86.06 ,     124282 ,   7014
10/01/24 ,   85.90 ,   85.94 ,   86.07 ,   85.79 ,   85.80 ,     405531 ,   8619
11/01/24 ,   85.25 ,   85.72 ,   85.98 ,   85.13 ,   85.90 ,      68787 ,   7028
12/01/24 ,   85.39 ,   85.43 ,   85.60 ,   85.28 ,   85.28 ,      41799 ,   4778
15/01/24 ,   85.41 ,   85.41 ,   85.54 ,   85.17 ,   85.45 ,      61779 ,   4670
16/01/24 ,   85.40 ,   85.28 ,   85.40 ,   85.19 ,   85.40 ,      57157 ,   3474
17/01/24 ,   85.37 ,   85.28 ,   85.55 ,   85.13 ,   85.40 ,      55050 ,   4045
18/01/24 ,   85.26 ,   85.21 ,   85.82 ,   85.13 ,   85.37 ,     384625 ,   6113
19/01/24 ,   85.38 ,   85.33 ,   85.65 ,   85.17 ,   85.26 ,     100027 ,   6597
22/01/24 ,   85.25 ,   85.39 ,   86.25 ,   85.07 ,   86.25 ,      91597 ,   8625
23/01/24 ,   85.48 ,   85.39 ,   85.90 ,   85.09 ,   85.25 ,     294818 ,   7792
24/01/24 ,   85.41 ,   85.28 ,   85.63 ,   85.12 ,   85.48 ,      70897 ,   4763
25/01/24 ,   85.13 ,   85.25 ,   86.17 ,   84.84 ,   85.42 ,     240041 ,   5808
26/01/24 ,   85.32 ,   85.24 ,   85.41 ,   85.07 ,   85.22 ,      73448 ,   7787
29/01/24 ,   85.20 ,   85.25 ,   85.55 ,   85.15 ,   85.32 ,     180496 ,   7140
30/01/24 ,   85.37 ,   85.21 ,   85.84 ,   85.07 ,   85.23 ,      58066 ,   9651
31/01/24 ,   85.64 ,   85.43 ,   85.96 ,   85.21 ,   85.37 ,      98385 ,   7370
01/02/24 ,   85.82 ,   85.85 ,   86.09 ,   85.63 ,   85.90 ,      48965 ,   5053
02/02/24 ,   85.90 ,   85.86 ,   86.04 ,   85.77 ,   85.82 ,      71755 ,   8904
05/02/24 ,   85.90 ,   85.86 ,   86.16 ,   85.77 ,   85.90 ,      51130 ,   5524
06/02/24 ,   85.92 ,   85.87 ,   86.09 ,   85.77 ,   85.90 ,      43456 ,   3597
07/02/24 ,   85.98 ,   85.90 ,   86.05 ,   85.82 ,   85.92 ,      52302 ,   8537
08/02/24 ,   86.05 ,   85.97 ,   86.08 ,   85.84 ,   85.97 ,     101032 ,   4902
09/02/24 ,   86.33 ,   85.93 ,   86.40 ,   85.84 ,   86.04 ,     106360 ,   8243
14/02/24 ,   86.19 ,   86.27 ,   86.54 ,   85.92 ,   86.33 ,      32309 ,   2893
15/02/24 ,   86.49 ,   86.26 ,   86.53 ,   86.12 ,   86.29 ,      61299 ,   5881
16/02/24 ,   86.75 ,   86.60 ,   86.87 ,   86.38 ,   86.49 ,      80537 ,   5693
19/02/24 ,   86.88 ,   86.72 ,   86.90 ,   86.56 ,   86.74 ,      58908 ,   4245
20/02/24 ,   87.05 ,   86.99 ,   87.21 ,   86.85 ,   86.87 ,      56311 ,   5965
21/02/24 ,   87.22 ,   87.17 ,   87.82 ,   86.99 ,   87.47 ,      67702 ,   4395
22/02/24 ,   87.31 ,   87.21 ,   87.45 ,   87.01 ,   87.31 ,      65941 ,   4333
23/02/24 ,   87.31 ,   87.37 ,   87.64 ,   87.31 ,   87.45 ,      82449 ,   8098
26/02/24 ,   87.21 ,   87.34 ,   87.78 ,   87.06 ,   87.57 ,      90923 ,   5310
27/02/24 ,   88.61 ,   88.29 ,   88.84 ,   87.35 ,   87.35 ,     120596 ,   6170
28/02/24 ,   88.00 ,   87.64 ,   88.58 ,   87.08 ,   88.40 ,      91821 ,  11378
29/02/24 ,   88.24 ,   88.40 ,   88.69 ,   87.83 ,   88.18 ,     873703 ,   6334
01/03/24 ,   88.14 ,   87.98 ,   88.80 ,   87.30 ,   88.25 ,     223758 ,   6007
04/03/24 ,   88.11 ,   88.17 ,   88.47 ,   87.98 ,   88.14 ,      57343 ,   4358
05/03/24 ,   88.04 ,   88.11 ,   88.35 ,   87.98 ,   88.14 ,      44241 ,   3380
06/03/24 ,   87.81 ,   87.66 ,   88.62 ,   87.04 ,   88.13 ,      74208 ,   6670
07/03/24 ,   87.94 ,   87.83 ,   88.12 ,   87.62 ,   87.81 ,      55329 ,   7392
08/03/24 ,   87.86 ,   87.81 ,   88.03 ,   87.38 ,   88.03 ,      78385 ,   9985
11/03/24 ,   86.55 ,   86.63 ,   87.33 ,   86.40 ,   87.33 ,     114264 ,   6841
12/03/24 ,   86.61 ,   86.59 ,   86.76 ,   86.50 ,   86.60 ,      81425 ,   4774
13/03/24 ,   86.81 ,   86.54 ,   86.81 ,   85.88 ,   86.61 ,      73969 ,   4148
14/03/24 ,   86.65 ,   86.73 ,   86.92 ,   86.60 ,   86.67 ,      52050 ,   3195
15/03/24 ,   86.71 ,   86.75 ,   86.90 ,   86.61 ,   86.81 ,      89483 ,   7495
18/03/24 ,   86.72 ,   86.79 ,   86.88 ,   86.65 ,   86.76 ,      60288 ,   8041
19/03/24 ,   86.73 ,   86.72 ,   86.88 ,   86.65 ,   86.74 ,      46748 ,   4162
20/03/24 ,   86.78 ,   86.69 ,   86.91 ,   86.59 ,   86.81 ,      86889 ,   4906
21/03/24 ,   86.70 ,   86.70 ,   86.81 ,   86.63 ,   86.78 ,      83794 ,   3877
22/03/24 ,   86.78 ,   86.71 ,   86.85 ,   86.54 ,   86.72 ,      88559 ,   7741
25/03/24 ,   86.81 ,   86.71 ,   86.92 ,   86.64 ,   86.85 ,     131796 ,   7029
26/03/24 ,   87.14 ,   86.81 ,   87.17 ,   86.65 ,   86.74 ,     194294 ,   4955
27/03/24 ,   87.40 ,   87.13 ,   87.44 ,   86.88 ,   87.15 ,     605190 ,   8610
28/03/24 ,   87.53 ,   87.57 ,   87.73 ,   87.41 ,   87.45 ,      93864 ,   7749
01/04/24 ,   88.23 ,   88.33 ,   89.40 ,   87.86 ,   88.12 ,     303891 ,  13403
02/04/24 ,   88.22 ,   87.92 ,   88.68 ,   87.83 ,   88.49 ,      97116 ,   7642
03/04/24 ,   87.94 ,   87.82 ,   88.21 ,   87.59 ,   87.67 ,      93550 ,   5872
04/04/24 ,   87.67 ,   87.70 ,   87.87 ,   87.59 ,   87.78 ,      93197 ,   6731
05/04/24 ,   87.91 ,   87.84 ,   88.04 ,   87.67 ,   87.74 ,      72067 ,  10701
08/04/24 ,   87.98 ,   87.98 ,   88.11 ,   87.86 ,   87.98 ,      97335 ,   7861
09/04/24 ,   87.96 ,   88.02 ,   88.15 ,   87.92 ,   88.11 ,      85585 ,   5025
10/04/24 ,   87.84 ,   87.83 ,   88.02 ,   87.80 ,   87.94 ,      87023 ,   7823
11/04/24 ,   87.76 ,   87.71 ,   87.84 ,   87.63 ,   87.84 ,      59017 ,   5008
12/04/24 ,   87.69 ,   87.74 ,   87.82 ,   87.52 ,   87.70 ,      63574 ,  10162
15/04/24 ,   87.74 ,   87.72 ,   87.84 ,   87.59 ,   87.82 ,      94784 ,   7718
16/04/24 ,   87.44 ,   87.50 ,   87.74 ,   87.37 ,   87.71 ,      59273 ,   6263
17/04/24 ,   87.27 ,   87.41 ,   87.64 ,   87.09 ,   87.44 ,      59957 ,   5521
18/04/24 ,   87.26 ,   87.10 ,   87.41 ,   87.05 ,   87.28 ,     187397 ,   5581
19/04/24 ,   87.04 ,   87.05 ,   87.16 ,   86.90 ,   87.03 ,      57718 ,   8595
22/04/24 ,   87.02 ,   87.08 ,   87.27 ,   86.91 ,   87.16 ,     100953 ,   9279
23/04/24 ,   87.07 ,   87.00 ,   87.18 ,   86.85 ,   87.09 ,      67410 ,   4815
24/04/24 ,   86.98 ,   87.03 ,   87.16 ,   86.90 ,   87.09 ,      49860 ,   6966
25/04/24 ,   87.04 ,   86.99 ,   87.16 ,   86.87 ,   87.15 ,      58219 ,   3516
26/04/24 ,   86.99 ,   87.04 ,   87.31 ,   86.94 ,   87.04 ,      77681 ,  10018
29/04/24 ,   87.26 ,   87.06 ,   87.33 ,   86.94 ,   86.99 ,     274935 ,   7845
30/04/24 ,   87.11 ,   87.07 ,   87.22 ,   86.84 ,   86.97 ,     107148 ,  11149
02/05/24 ,   87.20 ,   87.28 ,   87.47 ,   86.94 ,   87.33 ,      83546 ,   8025
03/05/24 ,   87.25 ,   87.20 ,   87.30 ,   87.02 ,   87.29 ,      87703 ,   6568
06/05/24 ,   87.28 ,   87.28 ,   87.32 ,   87.15 ,   87.32 ,      80391 ,   6154
07/05/24 ,   87.31 ,   87.26 ,   87.33 ,   87.18 ,   87.28 ,      63480 ,   6308
08/05/24 ,   87.28 ,   87.22 ,   87.31 ,   87.12 ,   87.27 ,      81974 ,   8148
09/05/24 ,   86.97 ,   87.09 ,   87.28 ,   86.95 ,   87.27 ,      56739 ,   6146
10/05/24 ,   87.10 ,   87.07 ,   87.27 ,   86.94 ,   87.02 ,      67359 ,  11438
13/05/24 ,   86.99 ,   87.11 ,   87.28 ,   86.95 ,   87.17 ,      75879 ,   5355
14/05/24 ,   86.87 ,   86.96 ,   87.26 ,   86.87 ,   87.15 ,      60693 ,   4668
15/05/24 ,   86.87 ,   86.87 ,   87.04 ,   86.81 ,   86.99 ,      68180 ,   8106
16/05/24 ,   86.87 ,   86.84 ,   86.90 ,   86.63 ,   86.87 ,     222806 ,   5201
17/05/24 ,   86.94 ,   86.86 ,   87.07 ,   86.63 ,   86.81 ,      99895 ,  14708
20/05/24 ,   86.81 ,   86.83 ,   86.99 ,   86.63 ,   86.88 ,     163360 ,  19349
21/05/24 ,   86.70 ,   86.71 ,   86.86 ,   86.61 ,   86.81 ,      79229 ,   9170
22/05/24 ,   86.70 ,   86.73 ,   86.81 ,   86.63 ,   86.81 ,      64130 ,   6403
23/05/24 ,   86.61 ,   86.63 ,   86.81 ,   86.54 ,   86.76 ,     119244 ,   6215
24/05/24 ,   86.62 ,   86.60 ,   86.81 ,   86.54 ,   86.62 ,     141553 ,  10984
27/05/24 ,   86.60 ,   86.61 ,   86.75 ,   86.54 ,   86.63 ,      48207 ,   6464
28/05/24 ,   86.47 ,   86.49 ,   86.81 ,   86.23 ,   86.71 ,      83367 ,   6379
29/05/24 ,   86.55 ,   86.49 ,   86.61 ,   86.37 ,   86.47 ,     126347 ,  12667
31/05/24 ,   86.55 ,   86.61 ,   86.74 ,   86.52 ,   86.63 ,      73654 ,  10287
03/06/24 ,   86.78 ,   86.81 ,   87.08 ,   86.62 ,   87.03 ,     119179 ,   5177
04/06/24 ,   86.69 ,   86.71 ,   86.84 ,   86.61 ,   86.80 ,      65881 ,   5745
05/06/24 ,   86.54 ,   86.65 ,   86.69 ,   86.54 ,   86.69 ,      50568 ,   3403
06/06/24 ,   86.55 ,   86.54 ,   86.69 ,   86.48 ,   86.69 ,      43365 ,   5887
07/06/24 ,   86.49 ,   86.51 ,   86.60 ,   86.41 ,   86.60 ,      53811 ,   8436
10/06/24 ,   86.30 ,   86.45 ,   86.62 ,   86.23 ,   86.54 ,      75312 ,   6732
11/06/24 ,   85.74 ,   85.88 ,   86.38 ,   85.50 ,   86.30 ,      57910 ,   5335
12/06/24 ,   84.86 ,   84.97 ,   85.75 ,   84.57 ,   85.75 ,      83429 ,   6982
13/06/24 ,   84.41 ,   84.63 ,   84.86 ,   84.20 ,   84.86 ,      65912 ,   8286
14/06/24 ,   84.56 ,   84.58 ,   84.86 ,   84.45 ,   84.54 ,      92992 ,  11914
17/06/24 ,   84.55 ,   84.68 ,   85.23 ,   84.51 ,   84.65 ,      93209 ,   6900
18/06/24 ,   84.29 ,   84.37 ,   84.82 ,   84.18 ,   84.69 ,      86239 ,   8027
19/06/24 ,   84.38 ,   84.35 ,   84.70 ,   84.16 ,   84.40 ,      91624 ,   8847
20/06/24 ,   84.20 ,   84.02 ,   84.38 ,   83.78 ,   84.38 ,      96436 ,   8651
21/06/24 ,   83.97 ,   84.14 ,   84.38 ,   83.97 ,   84.20 ,     102530 ,   9976
24/06/24 ,   83.85 ,   84.03 ,   84.24 ,   83.75 ,   84.15 ,      84732 ,   8233
25/06/24 ,   83.93 ,   83.88 ,   84.16 ,   83.66 ,   84.00 ,     126383 ,  13638
26/06/24 ,   83.94 ,   83.69 ,   84.14 ,   83.50 ,   84.12 ,     169534 ,   9807
27/06/24 ,   84.03 ,   83.77 ,   84.12 ,   83.66 ,   83.76 ,     134529 ,  13563
28/06/24 ,   84.29 ,   84.08 ,   84.85 ,   83.75 ,   83.92 ,     167497 ,  12881
01/07/24 ,   84.33 ,   84.47 ,   84.81 ,   84.20 ,   84.54 ,      91435 ,   8174
02/07/24 ,   84.16 ,   84.28 ,   84.47 ,   84.07 ,   84.32 ,     369804 ,   6920
03/07/24 ,   84.32 ,   84.20 ,   84.39 ,   84.00 ,   84.28 ,      59437 ,   7850
04/07/24 ,   84.78 ,   84.56 ,   84.86 ,   84.22 ,   84.37 ,      67382 ,   6826
05/07/24 ,   85.71 ,   84.96 ,   85.80 ,   84.74 ,   84.86 ,     328757 ,  10023
08/07/24 ,   85.29 ,   85.32 ,   85.61 ,   85.23 ,   85.61 ,     126339 ,  10805
09/07/24 ,   85.28 ,   85.25 ,   85.39 ,   85.13 ,   85.28 ,      39831 ,   4627
10/07/24 ,   85.51 ,   85.26 ,   85.74 ,   85.30 ,   85.39 ,     174173 ,  11138
11/07/24 ,   85.18 ,   85.28 ,   85.43 ,   85.18 ,   85.28 ,      74032 ,   7129
12/07/24 ,   86.16 ,   85.76 ,   86.19 ,   85.37 ,   85.48 ,      91729 ,  10506
15/07/24 ,   86.94 ,   86.86 ,   87.29 ,   86.12 ,   86.15 ,      95724 ,   9634
16/07/24 ,   87.44 ,   87.21 ,   87.45 ,   86.94 ,   87.22 ,      72921 ,   6702
17/07/24 ,   87.41 ,   87.40 ,   87.59 ,   87.24 ,   87.56 ,      62132 ,   7259
18/07/24 ,   87.30 ,   87.31 ,   87.61 ,   86.87 ,   87.61 ,      60311 ,   4585
19/07/24 ,   87.38 ,   87.33 ,   87.55 ,   87.07 ,   87.40 ,      63836 ,  10663
22/07/24 ,   87.41 ,   87.41 ,   87.54 ,   87.33 ,   87.38 ,      72462 ,   7178
23/07/24 ,   87.22 ,   87.24 ,   87.41 ,   86.91 ,   87.41 ,     165997 ,   6352
24/07/24 ,   86.63 ,   86.64 ,   87.32 ,   86.45 ,   87.32 ,     200532 ,  12833
25/07/24 ,   86.67 ,   86.65 ,   86.89 ,   86.49 ,   86.80 ,      91789 ,  10171
26/07/24 ,   86.81 ,   86.87 ,   87.42 ,   86.25 ,   86.67 ,     124806 ,  13136
29/07/24 ,   86.53 ,   86.72 ,   87.16 ,   86.51 ,   86.89 ,      90924 ,   8819
30/07/24 ,   86.73 ,   86.65 ,   86.78 ,   86.51 ,   86.60 ,     123709 ,  11523
31/07/24 ,   86.61 ,   86.71 ,   86.95 ,   86.60 ,   86.77 ,     122398 ,   8793
01/08/24 ,   86.71 ,   86.80 ,   87.35 ,   86.39 ,   87.34 ,      78235 ,  10173
02/08/24 ,   86.69 ,   86.66 ,   87.07 ,   86.54 ,   86.81 ,      68170 ,   9088
05/08/24 ,   86.26 ,   86.22 ,   86.55 ,   85.68 ,   86.46 ,      64554 ,   6729
06/08/24 ,   85.98 ,   85.95 ,   86.57 ,   85.69 ,   86.26 ,      77082 ,   8890
07/08/24 ,   85.80 ,   85.86 ,   86.40 ,   85.71 ,   85.97 ,      68565 ,   7272
08/08/24 ,   85.68 ,   85.74 ,   85.99 ,   85.66 ,   85.88 ,      59722 ,   8213
09/08/24 ,   85.83 ,   85.75 ,   85.91 ,   85.64 ,   85.78 ,      63086 ,  10330
12/08/24 ,   86.12 ,   86.10 ,   86.54 ,   85.73 ,   86.12 ,      97667 ,  11328
13/08/24 ,   86.64 ,   86.14 ,   86.73 ,   85.73 ,   86.03 ,      73342 ,   5940
14/08/24 ,   86.42 ,   86.54 ,   86.72 ,   86.30 ,   86.64 ,      80080 ,   5844
15/08/24 ,   86.39 ,   86.42 ,   86.62 ,   86.26 ,   86.26 ,      93458 ,   7351
16/08/24 ,   86.54 ,   86.49 ,   86.54 ,   86.30 ,   86.49 ,      97665 ,   9512
19/08/24 ,   86.45 ,   86.58 ,   86.75 ,   86.44 ,   86.54 ,      95383 ,   6514
20/08/24 ,   86.53 ,   86.59 ,   86.65 ,   86.52 ,   86.65 ,     107148 ,   8294
21/08/24 ,   86.54 ,   86.59 ,   86.65 ,   86.51 ,   86.65 ,     110269 ,   6802
22/08/24 ,   86.61 ,   86.56 ,   86.65 ,   86.54 ,   86.63 ,      78605 ,   4086
23/08/24 ,   86.66 ,   86.61 ,   86.75 ,   86.53 ,   86.62 ,      99588 ,   8795
26/08/24 ,   86.58 ,   86.61 ,   86.74 ,   86.54 ,   86.70 ,      96489 ,   5603
27/08/24 ,   86.70 ,   86.58 ,   86.72 ,   86.47 ,   86.64 ,      79165 ,   7767
28/08/24 ,   86.54 ,   86.58 ,   86.70 ,   86.36 ,   86.65 ,      92833 ,   7504
29/08/24 ,   86.46 ,   86.55 ,   86.72 ,   86.40 ,   86.68 ,      70123 ,   7700
30/08/24 ,   86.66 ,   86.58 ,   86.69 ,   86.47 ,   86.66 ,     103999 ,   9064
02/09/24 ,   86.69 ,   86.66 ,   86.87 ,   86.50 ,   86.72 ,      92957 ,  11987
03/09/24 ,   86.79 ,   86.77 ,   86.86 ,   86.61 ,   86.81 ,      70560 ,   9284
04/09/24 ,   86.82 ,   86.72 ,   86.86 ,   86.63 ,   86.79 ,      85182 ,   8274
05/09/24 ,   86.63 ,   86.66 ,   86.87 ,   86.49 ,   86.81 ,     100874 ,   6699
06/09/24 ,   87.17 ,   87.03 ,   87.32 ,   86.72 ,   86.81 ,      89874 ,  12405
09/09/24 ,   87.04 ,   87.23 ,   87.32 ,   87.04 ,   87.32 ,      81599 ,   6580
10/09/24 ,   87.08 ,   87.12 ,   87.32 ,   86.97 ,   87.17 ,      67624 ,   7316
11/09/24 ,   86.88 ,   87.04 ,   87.23 ,   86.87 ,   87.21 ,      63007 ,   5339
12/09/24 ,   86.71 ,   86.83 ,   87.11 ,   86.49 ,   87.04 ,      78913 ,   4857
13/09/24 ,   86.81 ,   86.87 ,   87.32 ,   86.49 ,   86.71 ,     115224 ,  12504
16/09/24 ,   86.63 ,   86.70 ,   86.96 ,   86.49 ,   86.87 ,      98759 ,  13692
17/09/24 ,   86.49 ,   86.62 ,   86.83 ,   86.49 ,   86.72 ,      76611 ,   5598
18/09/24 ,   86.51 ,   86.56 ,   86.74 ,   86.38 ,   86.61 ,      72979 ,   6127
19/09/24 ,   86.49 ,   86.51 ,   86.60 ,   86.44 ,   86.54 ,      65351 ,   9365
20/09/24 ,   86.63 ,   86.67 ,   86.87 ,   86.49 ,   86.49 ,      70775 ,   6254
23/09/24 ,   86.55 ,   86.58 ,   86.75 ,   86.49 ,   86.55 ,      70930 ,   8017
24/09/24 ,   86.63 ,   86.61 ,   86.72 ,   86.52 ,   86.60 ,      58573 ,   6017
25/09/24 ,   86.51 ,   86.51 ,   86.64 ,   86.35 ,   86.64 ,      59807 ,   7027
26/09/24 ,   86.60 ,   86.51 ,   86.63 ,   86.44 ,   86.53 ,      53642 ,   7092
27/09/24 ,   87.12 ,   86.85 ,   87.12 ,   86.60 ,   86.60 ,      51249 ,  10577
30/09/24 ,   87.03 ,   87.14 ,   87.26 ,   86.93 ,   87.11 ,      70799 ,   6247
01/10/24 ,   86.50 ,   86.99 ,   87.59 ,   86.50 ,   87.20 ,      61551 ,  11949
02/10/24 ,   86.68 ,   86.71 ,   86.89 ,   86.64 ,   86.89 ,      46597 ,   9849
03/10/24 ,   86.70 ,   86.85 ,   87.14 ,   86.54 ,   86.68 ,      38862 ,   3712
04/10/24 ,   86.80 ,   86.81 ,   86.99 ,   86.62 ,   86.84 ,      54257 ,  10138
07/10/24 ,   86.61 ,   86.65 ,   86.99 ,   86.55 ,   86.84 ,      59664 ,   8616
08/10/24 ,   86.41 ,   86.63 ,   86.96 ,   86.41 ,   86.80 ,      46723 ,   7851
09/10/24 ,   86.16 ,   86.43 ,   86.76 ,   85.98 ,   86.41 ,      62763 ,   6084
10/10/24 ,   85.67 ,   85.87 ,   86.16 ,   85.48 ,   86.14 ,      73527 ,   6914
11/10/24 ,   85.55 ,   85.59 ,   85.86 ,   85.40 ,   85.67 ,      64247 ,   6156
14/10/24 ,   85.25 ,   85.55 ,   85.89 ,   85.25 ,   85.57 ,      75538 ,   6271
15/10/24 ,   85.25 ,   85.40 ,   85.71 ,   85.19 ,   85.45 ,      73445 ,   6860
16/10/24 ,   85.25 ,   85.38 ,   85.63 ,   85.17 ,   85.58 ,     113916 ,   7419
17/10/24 ,   85.15 ,   85.35 ,   85.58 ,   84.79 ,   85.57 ,     110673 ,   6735
18/10/24 ,   85.42 ,   85.47 ,   85.81 ,   84.90 ,   85.15 ,      79855 ,   5665
21/10/24 ,   84.99 ,   85.28 ,   85.76 ,   84.91 ,   85.41 ,      92116 ,   9979
22/10/24 ,   84.62 ,   84.92 ,   85.25 ,   84.47 ,   85.17 ,      61347 ,   5423
23/10/24 ,   83.91 ,   84.13 ,   85.17 ,   83.58 ,   84.77 ,      80765 ,   8353
24/10/24 ,   83.21 ,   83.12 ,   83.82 ,   82.71 ,   83.53 ,      90353 ,   7682
25/10/24 ,   83.13 ,   83.26 ,   83.87 ,   83.05 ,   83.23 ,     100021 ,   5661
28/10/24 ,   83.39 ,   83.24 ,   83.91 ,   82.86 ,   83.91 ,     100097 ,  13755
29/10/24 ,   83.21 ,   83.20 ,   83.74 ,   83.06 ,   83.72 ,      65837 ,   6896
30/10/24 ,   83.44 ,   83.21 ,   83.54 ,   83.07 ,   83.21 ,      80607 ,   7881
31/10/24 ,   83.89 ,   83.72 ,   83.89 ,   83.44 ,   83.44 ,      64785 ,   6122
01/11/24 ,   83.96 ,   84.14 ,   84.65 ,   83.85 ,   83.93 ,      57919 ,   7485
04/11/24 ,   83.91 ,   83.94 ,   84.49 ,   83.78 ,   84.07 ,      76431 ,  11985
05/11/24 ,   83.78 ,   83.88 ,   84.25 ,   83.74 ,   84.00 ,      50761 ,   6341
06/11/24 ,   83.69 ,   83.78 ,   83.92 ,   83.63 ,   83.78 ,      45538 ,   5138
07/11/24 ,   83.78 ,   83.87 ,   84.10 ,   83.68 ,   83.69 ,      66945 ,   6104
08/11/24 ,   83.78 ,   84.08 ,   84.78 ,   83.69 ,   83.97 ,      96440 ,  10141
11/11/24 ,   83.86 ,   84.15 ,   84.77 ,   83.86 ,   84.12 ,      98600 ,   8852
12/11/24 ,   83.83 ,   83.89 ,   84.10 ,   83.79 ,   83.89 ,      71936 ,   5108
13/11/24 ,   83.86 ,   83.78 ,   84.08 ,   83.55 ,   83.91 ,      77674 ,   6939
14/11/24 ,   83.81 ,   83.87 ,   84.42 ,   83.74 ,   84.08 ,      80939 ,  11336
18/11/24 ,   83.81 ,   83.87 ,   84.20 ,   83.78 ,   83.87 ,      78956 ,   9442
19/11/24 ,   84.56 ,   84.00 ,   84.69 ,   83.83 ,   83.86 ,      39560 ,   4128
21/11/24 ,   85.11 ,   84.72 ,   85.11 ,   84.32 ,   84.45 ,      50038 ,   7675
22/11/24 ,   85.93 ,   85.95 ,   87.03 ,   84.91 ,   85.10 ,      59222 ,   8618
25/11/24 ,   86.56 ,   86.30 ,   86.80 ,   85.73 ,   85.93 ,      68641 ,   7333
26/11/24 ,   86.93 ,   86.81 ,   87.04 ,   86.44 ,   86.62 ,      61493 ,   6131
27/11/24 ,   86.64 ,   86.98 ,   87.16 ,   86.64 ,   87.08 ,      61254 ,  15724
28/11/24 ,   85.35 ,   85.76 ,   86.69 ,   84.96 ,   86.64 ,      66080 ,   8124
29/11/24 ,   86.20 ,   85.29 ,   87.16 ,   84.87 ,   85.35 ,      65386 ,  13457
02/12/24 ,   84.49 ,   84.96 ,   86.20 ,   84.26 ,   86.20 ,      74031 ,   9638
03/12/24 ,   84.15 ,   84.34 ,   85.03 ,   84.05 ,   84.49 ,      58974 ,   8049
04/12/24 ,   82.25 ,   83.23 ,   84.29 ,   81.71 ,   84.18 ,      93044 ,  14560
05/12/24 ,   79.10 ,   80.90 ,   82.88 ,   78.69 ,   82.41 ,     220655 ,  32212
06/12/24 ,   81.13 ,   81.24 ,   81.95 ,   79.54 ,   79.54 ,     143539 ,  16343
09/12/24 ,   79.92 ,   80.66 ,   81.64 ,   79.68 ,   81.41 ,     111539 ,  13810
10/12/24 ,   80.05 ,   79.80 ,   80.71 ,   79.38 ,   80.04 ,      88421 ,   9216
11/12/24 ,   79.68 ,   79.79 ,   80.39 ,   79.57 ,   80.05 ,      79462 ,   9206
12/12/24 ,   81.11 ,   80.52 ,   81.41 ,   79.67 ,   79.68 ,      73537 ,  10828
13/12/24 ,   82.15 ,   82.48 ,   83.25 ,   81.11 ,   81.11 ,      80276 ,  10323
16/12/24 ,   82.90 ,   82.86 ,   83.20 ,   82.36 ,   82.82 ,      66995 ,  11484
17/12/24 ,   83.14 ,   82.63 ,   83.35 ,   81.31 ,   82.91 ,      92109 ,  14294
18/12/24 ,   81.36 ,   81.97 ,   83.14 ,   81.18 ,   83.14 ,     102823 ,  14716
19/12/24 ,   81.00 ,   80.59 ,   81.74 ,   79.96 ,   81.36 ,      93402 ,  14860
20/12/24 ,   83.53 ,   82.82 ,   83.70 ,   81.00 ,   81.00 ,      77188 ,  12311
23/12/24 ,   85.64 ,   85.25 ,   85.88 ,   83.68 ,   83.75 ,     108236 ,  13424
26/12/24 ,   86.13 ,   85.82 ,   86.44 ,   85.13 ,   85.64 ,      67868 ,  10739
27/12/24 ,   86.11 ,   86.31 ,   86.54 ,   85.61 ,   86.30 ,      46129 ,   7354
30/12/24 ,   87.10 ,   86.55 ,   87.10 ,   86.24 ,   86.24 ,      38707 ,   6329
02/01/25 ,   86.74 ,   86.53 ,   87.87 ,   85.22 ,   87.87 ,      79969 ,   9046
03/01/25 ,   86.46 ,   86.55 ,   86.74 ,   86.17 ,   86.74 ,      45401 ,   6978
06/01/25 ,   86.73 ,   86.42 ,   86.74 ,   85.93 ,   86.46 ,      41441 ,   5541
07/01/25 ,   86.53 ,   86.49 ,   86.74 ,   86.25 ,   86.73 ,      44774 ,   7407
08/01/25 ,   86.30 ,   86.28 ,   86.53 ,   85.86 ,   86.53 ,      39425 ,   6953
09/01/25 ,   85.77 ,   86.01 ,   86.52 ,   85.44 ,   86.38 ,      40587 ,   5028
10/01/25 ,   84.24 ,   84.28 ,   86.12 ,   83.89 ,   85.45 ,     116685 ,  14705
13/01/25 ,   84.92 ,   84.71 ,   85.00 ,   84.40 ,   84.99 ,      49992 ,   5789
14/01/25 ,   84.99 ,   84.85 ,   85.33 ,   84.65 ,   84.92 ,      44594 ,   6410
15/01/25 ,   86.65 ,   86.26 ,   86.74 ,   84.99 ,   85.05 ,      55306 ,   8915
16/01/25 ,   87.55 ,   86.86 ,   87.56 ,   86.31 ,   86.64 ,      89383 ,   7119
17/01/25 ,   86.76 ,   85.72 ,   87.15 ,   84.13 ,   85.94 ,     104074 ,  12045
20/01/25 ,   85.91 ,   86.37 ,   87.35 ,   85.68 ,   85.86 ,      48481 ,   8897
21/01/25 ,   85.20 ,   85.61 ,   86.72 ,   84.79 ,   86.03 ,      45824 ,   7690
22/01/25 ,   85.64 ,   85.39 ,   85.67 ,   84.90 ,   85.20 ,      31067 ,   5973
23/01/25 ,   85.00 ,   85.36 ,   85.82 ,   85.00 ,   85.69 ,      29485 ,   5566
24/01/25 ,   85.84 ,   85.50 ,   85.86 ,   85.13 ,   85.46 ,      40763 ,   6038
27/01/25 ,   85.86 ,   86.02 ,   86.28 ,   85.35 ,   85.84 ,      68912 ,   4955
28/01/25 ,   85.55 ,   85.71 ,   86.55 ,   84.74 ,   86.55 ,      49713 ,   6493
29/01/25 ,   85.86 ,   85.69 ,   86.12 ,   85.28 ,   85.67 ,      26171 ,   5016
30/01/25 ,   86.74 ,   86.33 ,   86.89 ,   85.59 ,   85.86 ,      37335 ,   5813
31/01/25 ,   87.18 ,   87.30 ,   87.69 ,   86.74 ,   87.38 ,      53747 ,   6043
03/02/25 ,   85.59 ,   85.87 ,   87.19 ,   85.19 ,   87.19 ,      72262 ,   8555
04/02/25 ,   86.05 ,   85.82 ,   86.39 ,   85.37 ,   85.59 ,      38501 ,   7789
05/02/25 ,   85.98 ,   86.08 ,   86.52 ,   85.82 ,   86.06 ,      30931 ,   4600
06/02/25 ,   86.60 ,   86.48 ,   87.09 ,   85.98 ,   85.98 ,      40800 ,   5071
07/02/25 ,   86.97 ,   86.54 ,   87.48 ,   85.86 ,   86.67 ,      41576 ,   7369
10/02/25 ,   85.37 ,   85.61 ,   87.09 ,   85.20 ,   86.97 ,     113307 ,  13903
11/02/25 ,   85.90 ,   85.69 ,   86.13 ,   85.38 ,   85.81 ,      28613 ,   4503
12/02/25 ,   85.95 ,   85.96 ,   86.14 ,   85.83 ,   86.05 ,      26662 ,   4070
13/02/25 ,   85.87 ,   85.90 ,   86.12 ,   85.82 ,   85.97 ,      23269 ,   2486
14/02/25 ,   86.60 ,   86.80 ,   87.46 ,   86.14 ,   86.14 ,      46637 ,   6524
17/02/25 ,   87.42 ,   87.00 ,   87.55 ,   86.75 ,   87.11 ,      43397 ,   5898
18/02/25 ,   87.34 ,   87.19 ,   87.84 ,   86.86 ,   87.44 ,      37416 ,   6583
19/02/25 ,   87.55 ,   87.60 ,   88.14 ,   87.11 ,   87.34 ,      40653 ,   6563
20/02/25 ,   87.89 ,   87.78 ,   88.06 ,   87.48 ,   87.68 ,      44147 ,   8451
21/02/25 ,   88.30 ,   88.15 ,   89.30 ,   87.21 ,   88.16 ,      87044 ,  15876
24/02/25 ,   88.27 ,   88.06 ,   88.79 ,   87.64 ,   88.30 ,      43664 ,   7507
25/02/25 ,   88.65 ,   88.63 ,   88.79 ,   88.27 ,   88.27 ,      43133 ,   5630
26/02/25 ,   89.31 ,   88.74 ,   89.42 ,   88.28 ,   88.65 ,      37495 ,   6511
27/02/25 ,   89.88 ,   89.34 ,   89.93 ,   88.99 ,   89.30 ,      36580 ,   6595
28/02/25 ,   89.74 ,   89.87 ,   90.17 ,   89.52 ,   89.88 ,      45239 ,   7641
05/03/25 ,   89.45 ,   89.59 ,   90.02 ,   89.28 ,   90.02 ,      38801 ,   5486
06/03/25 ,   89.77 ,   89.56 ,   90.12 ,   88.96 ,   89.82 ,      49031 ,   9599
07/03/25 ,   89.96 ,   89.79 ,   89.96 ,   89.46 ,   89.90 ,      44750 ,  10095
10/03/25 ,   89.71 ,   89.78 ,   89.96 ,   89.42 ,   89.92 ,      54390 ,   7987
11/03/25 ,   89.54 ,   89.81 ,   90.11 ,   89.50 ,   89.71 ,      47882 ,  10609
12/03/25 ,   90.12 ,   90.09 ,   90.55 ,   89.54 ,   89.54 ,      39309 ,   8120
13/03/25 ,   90.65 ,   90.76 ,   90.99 ,   90.12 ,   90.12 ,      39327 ,   9434
14/03/25 ,   91.78 ,   91.51 ,   91.78 ,   90.54 ,   90.86 ,      44904 ,   8389
17/03/25 ,   91.80 ,   91.47 ,   91.80 ,   91.08 ,   91.77 ,      67756 ,   9558
18/03/25 ,   91.92 ,   91.87 ,   92.32 ,   91.44 ,   91.79 ,      73489 ,  10965
19/03/25 ,   92.97 ,   92.54 ,   93.35 ,   91.56 ,   91.97 ,      76916 ,  11859
20/03/25 ,   92.68 ,   92.63 ,   93.14 ,   92.15 ,   92.76 ,      87293 ,  12444
21/03/25 ,   88.56 ,   89.61 ,   93.30 ,   88.56 ,   92.89 ,     433232 ,  18782
24/03/25 ,   88.33 ,   88.55 ,   88.98 ,   87.84 ,   88.83 ,     153694 ,  15014
25/03/25 ,   88.26 ,   88.34 ,   88.56 ,   88.08 ,   88.49 ,      73869 ,  14107
26/03/25 ,   88.52 ,   88.57 ,   88.83 ,   88.38 ,   88.38 ,      61113 ,   6095
27/03/25 ,   88.83 ,   88.66 ,   88.86 ,   88.43 ,   88.52 ,      55948 ,  14078
28/03/25 ,   89.13 ,   89.07 ,   89.30 ,   88.86 ,   88.91 ,      65735 ,   9972
31/03/25 ,   89.02 ,   89.29 ,   89.87 ,   88.83 ,   89.13 ,      73506 ,   9151
01/04/25 ,   89.00 ,   89.11 ,   89.54 ,   88.74 ,   89.04 ,      52688 ,   7679
02/04/25 ,   89.17 ,   89.03 ,   89.27 ,   88.89 ,   89.12 ,      54032 ,   8688
03/04/25 ,   89.62 ,   89.25 ,   89.62 ,   88.75 ,   89.38 ,      45980 ,   6143
04/04/25 ,   89.50 ,   89.82 ,   90.43 ,   89.40 ,   89.86 ,      68024 ,  10874
07/04/25 ,   88.86 ,   88.36 ,   89.39 ,   87.41 ,   89.18 ,      66063 ,   7683
08/04/25 ,   88.31 ,   88.55 ,   89.28 ,   88.00 ,   89.28 ,      40122 ,   7127
09/04/25 ,   89.43 ,   87.86 ,   89.43 ,   87.40 ,   87.67 ,      58710 ,   5896
10/04/25 ,   89.66 ,   89.19 ,   89.70 ,   88.82 ,   89.42 ,      47659 ,   7233
11/04/25 ,   89.48 ,   89.32 ,   89.87 ,   88.87 ,   89.73 ,      45547 ,   6860
14/04/25 ,   90.74 ,   90.11 ,   90.81 ,   89.49 ,   89.82 ,      49880 ,   9581
15/04/25 ,   90.70 ,   90.46 ,   91.15 ,   89.96 ,   90.86 ,      71756 ,   6505
16/04/25 ,   91.05 ,   90.95 ,   91.41 ,   90.77 ,   90.93 ,      30937 ,   4632
17/04/25 ,   91.40 ,   91.29 ,   91.67 ,   91.06 ,   91.41 ,     515824 ,   3390
22/04/25 ,   91.38 ,   91.41 ,   91.74 ,   90.95 ,   91.55 ,      48394 ,   8370
23/04/25 ,   92.58 ,   91.94 ,   92.58 ,   91.38 ,   91.76 ,      44828 ,   5404
24/04/25 ,   92.58 ,   92.35 ,   92.58 ,   91.89 ,   92.58 ,      63026 ,   4649
25/04/25 ,   92.21 ,   92.10 ,   92.73 ,   91.39 ,   92.66 ,      74871 ,   9271
28/04/25 ,   93.19 ,   92.79 ,   93.51 ,   92.21 ,   92.54 ,      41187 ,   6452
29/04/25 ,   91.79 ,   91.98 ,   93.34 ,   91.55 ,   93.19 ,      70826 ,  11672
30/04/25 ,   92.88 ,   92.41 ,   92.94 ,   91.87 ,   92.51 ,      71610 ,   7613
02/05/25 ,   93.99 ,   93.62 ,   94.46 ,   92.70 ,   92.93 ,      53028 ,   7405
05/05/25 ,   91.52 ,   91.63 ,   92.61 ,   91.15 ,   92.23 ,      81587 ,  14529
06/05/25 ,   91.52 ,   91.50 ,   91.82 ,   91.09 ,   91.52 ,      51568 ,   7876
07/05/25 ,   91.77 ,   91.59 ,   92.03 ,   91.45 ,   91.67 ,      49844 ,   5887
08/05/25 ,   92.23 ,   92.13 ,   92.33 ,   91.56 ,   91.92 ,      69029 ,   5986
09/05/25 ,   92.52 ,   92.44 ,   92.93 ,   92.02 ,   92.28 ,      41329 ,   6374
12/05/25 ,   92.03 ,   92.13 ,   92.52 ,   91.94 ,   92.52 ,      58591 ,   8911
13/05/25 ,   92.23 ,   92.16 ,   92.43 ,   91.86 ,   92.03 ,      66685 ,   4076
14/05/25 ,   92.08 ,   92.09 ,   92.24 ,   91.94 ,   92.18 ,      46400 ,   8253
15/05/25 ,   92.37 ,   92.17 ,   92.46 ,   92.01 ,   92.09 ,     110479 ,  10864
16/05/25 ,   92.23 ,   92.01 ,   92.34 ,   91.89 ,   92.34 ,      75417 ,   7884
19/05/25 ,   92.23 ,   92.18 ,   92.24 ,   91.99 ,   92.16 ,      79871 ,   5352
20/05/25 ,   92.12 ,   92.02 ,   92.19 ,   91.91 ,   91.98 ,      55790 ,   8578
21/05/25 ,   92.28 ,   92.17 ,   92.30 ,   92.05 ,   92.12 ,      76162 ,   5037
22/05/25 ,   92.44 ,   92.50 ,   92.83 ,   92.09 ,   92.32 ,      45275 ,   6680
23/05/25 ,   92.43 ,   92.42 ,   92.84 ,   92.14 ,   92.54 ,      68266 ,   6135
26/05/25 ,   92.50 ,   92.48 ,   92.90 ,   92.05 ,   92.84 ,      64189 ,   5530
27/05/25 ,   92.23 ,   92.14 ,   92.52 ,   91.99 ,   92.52 ,      54806 ,   8199
28/05/25 ,   92.18 ,   92.26 ,   92.60 ,   92.05 ,   92.11 ,      56885 ,   5351
29/05/25 ,   92.23 ,   92.15 ,   92.23 ,   92.00 ,   92.04 ,      55626 ,   6188
30/05/25 ,   92.41 ,   92.29 ,   92.60 ,   92.10 ,   92.23 ,      44599 ,   4994
02/06/25 ,   92.71 ,   92.51 ,   92.78 ,   92.01 ,   92.78 ,      54767 ,   7087
03/06/25 ,   92.25 ,   92.10 ,   92.89 ,   91.72 ,   92.87 ,      79686 ,  11964
04/06/25 ,   92.50 ,   92.28 ,   92.52 ,   91.55 ,   92.45 ,      84131 ,   3727
05/06/25 ,   92.61 ,   92.52 ,   92.72 ,   92.28 ,   92.50 ,      36575 ,   5441
06/06/25 ,   92.96 ,   92.79 ,   93.06 ,   92.47 ,   92.61 ,      53716 ,   5648
09/06/25 ,   92.65 ,   92.72 ,   93.06 ,   92.21 ,   92.94 ,     110140 ,   8526
10/06/25 ,   91.78 ,   92.11 ,   92.74 ,   91.60 ,   92.72 ,      60078 ,   7361
11/06/25 ,   92.03 ,   92.14 ,   92.59 ,   91.77 ,   92.16 ,      60676 ,   4579
12/06/25 ,   91.60 ,   91.65 ,   92.20 ,   91.25 ,   92.13 ,      64328 ,   5012
13/06/25 ,   91.91 ,   91.99 ,   92.56 ,   91.60 ,   91.60 ,      56542 ,   7211
16/06/25 ,   91.80 ,   91.85 ,   92.15 ,   91.77 ,   92.15 ,     141234 ,   7248
17/06/25 ,   91.80 ,   91.93 ,   92.51 ,   91.80 ,   92.19 ,      41591 ,   7220
18/06/25 ,   92.06 ,   92.10 ,   92.25 ,   91.91 ,   92.25 ,      55274 ,   7883
20/06/25 ,   93.06 ,   92.81 ,   93.06 ,   91.87 ,   92.20 ,     227185 ,  12353
23/06/25 ,   92.62 ,   92.61 ,   92.98 ,   92.37 ,   92.84 ,      42780 ,   5121
24/06/25 ,   92.78 ,   92.87 ,   93.03 ,   92.61 ,   92.62 ,      32219 ,   3904
25/06/25 ,   93.67 ,   93.42 ,   93.96 ,   92.72 ,   92.87 ,      52155 ,   4618
26/06/25 ,   93.64 ,   93.64 ,   93.89 ,   93.47 ,   93.89 ,      45728 ,   4847
27/06/25 ,   93.91 ,   93.64 ,   93.94 ,   93.19 ,   93.87 ,      72780 ,   6887
30/06/25 ,   93.67 ,   93.64 ,   94.41 ,   93.33 ,   93.92 ,      96129 ,   6690
01/07/25 ,   93.67 ,   93.65 ,   94.25 ,   93.08 ,   93.67 ,      71551 ,   8731
02/07/25 ,   93.60 ,   93.61 ,   94.32 ,   93.43 ,   93.92 ,      52169 ,  10391
03/07/25 ,   93.81 ,   93.74 ,   93.90 ,   93.56 ,   93.69 ,      38477 ,   4434
04/07/25 ,   93.88 ,   93.76 ,   93.97 ,   93.54 ,   93.90 ,      58621 ,   6183
07/07/25 ,   93.66 ,   93.58 ,   94.16 ,   93.26 ,   93.56 ,      85934 ,   7300
08/07/25 ,   93.26 ,   93.31 ,   93.92 ,   93.15 ,   93.65 ,      73439 ,   8112
09/07/25 ,   93.33 ,   93.08 ,   93.36 ,   93.04 ,   93.25 ,     296784 ,   5245
10/07/25 ,   93.11 ,   93.05 ,   93.33 ,   92.91 ,   93.33 ,      54692 ,   5990
11/07/25 ,   93.13 ,   93.11 ,   93.50 ,   92.95 ,   93.34 ,      58099 ,   6031
14/07/25 ,   93.13 ,   93.16 ,   93.51 ,   92.98 ,   93.35 ,      77187 ,   9278
15/07/25 ,   92.89 ,   93.02 ,   93.53 ,   92.73 ,   93.45 ,      76464 ,   7283
16/07/25 ,   92.61 ,   92.62 ,   92.96 ,   92.54 ,   92.89 ,      75461 ,   7279
17/07/25 ,   92.56 ,   92.54 ,   92.65 ,   92.35 ,   92.61 ,      74220 ,   8475
18/07/25 ,   92.52 ,   92.45 ,   92.61 ,   92.29 ,   92.61 ,      56893 ,   6167
21/07/25 ,   92.57 ,   92.51 ,   92.86 ,   92.34 ,   92.86 ,      64109 ,   5652
22/07/25 ,   92.43 ,   92.45 ,   92.66 ,   92.30 ,   92.57 ,      58776 ,   6224
23/07/25 ,   92.54 ,   92.40 ,   92.60 ,   92.19 ,   92.53 ,      62995 ,   7407
24/07/25 ,   92.61 ,   92.46 ,   92.61 ,   92.34 ,   92.54 ,      56928 ,   6023
25/07/25 ,   92.44 ,   92.27 ,   92.61 ,   91.69 ,   92.61 ,      77377 ,   8444
28/07/25 ,   92.56 ,   92.27 ,   92.74 ,   92.11 ,   92.74 ,      70700 ,   5788
29/07/25 ,   92.14 ,   91.78 ,   92.54 ,   91.01 ,   92.54 ,      75552 ,   7849
30/07/25 ,   92.13 ,   91.83 ,   92.17 ,   91.59 ,   92.14 ,      67354 ,   6689
31/07/25 ,   92.33 ,   91.39 ,   92.33 ,   91.20 ,   92.11 ,     440075 ,   5969
01/08/25 ,   92.32 ,   92.18 ,   92.84 ,   91.66 ,   92.37 ,      66792 ,   8533
04/08/25 ,   92.02 ,   92.08 ,   92.76 ,   91.75 ,   92.47 ,      64279 ,   8198
05/08/25 ,   91.87 ,   91.88 ,   92.41 ,   91.65 ,   92.27 ,      57765 ,  11550
06/08/25 ,   91.82 ,   91.88 ,   92.21 ,   91.77 ,   92.04 ,      60164 ,   6168
07/08/25 ,   91.61 ,   91.49 ,   92.07 ,   90.99 ,   91.84 ,      93105 ,   8018
08/08/25 ,   91.49 ,   91.57 ,   91.76 ,   91.44 ,   91.70 ,      54523 ,   8426
11/08/25 ,   91.39 ,   91.50 ,   91.87 ,   91.23 ,   91.71 ,      66558 ,   5997
12/08/25 ,   91.45 ,   91.28 ,   91.78 ,   91.04 ,   91.75 ,     127473 ,   6256
13/08/25 ,   91.29 ,   91.41 ,   92.04 ,   91.23 ,   91.49 ,      65812 ,  10636
14/08/25 ,   91.53 ,   91.36 ,   91.58 ,   91.19 ,   91.34 ,      98660 ,  17026
15/08/25 ,   91.46 ,   91.37 ,   91.57 ,   91.16 ,   91.57 ,      97744 ,  15595
18/08/25 ,   91.43 ,   91.38 ,   91.61 ,   91.28 ,   91.61 ,      97725 ,  14945
19/08/25 ,   91.34 ,   91.32 ,   91.50 ,   91.23 ,   91.50 ,      72496 ,  14700
20/08/25 ,   91.11 ,   91.20 ,   91.45 ,   91.11 ,   91.44 ,      67247 ,  10398
21/08/25 ,   90.75 ,   90.98 ,   91.34 ,   90.75 ,   91.33 ,      73912 ,  11288
22/08/25 ,   90.68 ,   90.53 ,   90.99 ,   90.20 ,   90.98 ,     137423 ,   9328
25/08/25 ,   90.60 ,   90.69 ,   90.97 ,   90.51 ,   90.90 ,      91754 ,  11501
26/08/25 ,   90.71 ,   90.68 ,   90.83 ,   90.59 ,   90.83 ,      93258 ,   9246
27/08/25 ,   90.77 ,   90.71 ,   91.09 ,   90.63 ,   91.09 ,      95174 ,   9338
28/08/25 ,   90.68 ,   90.75 ,   91.44 ,   90.61 ,   90.81 ,     147563 ,  11233
29/08/25 ,   91.20 ,   90.94 ,   91.32 ,   90.74 ,   90.78 ,      86659 ,  13702
01/09/25 ,   91.76 ,   91.70 ,   92.28 ,   91.53 ,   92.04 ,      74274 ,   8646
02/09/25 ,   91.87 ,   91.62 ,   91.93 ,   91.48 ,   91.78 ,      72799 ,  10434
03/09/25 ,   91.64 ,   91.63 ,   91.87 ,   91.55 ,   91.68 ,      80791 ,   8692
04/09/25 ,   91.69 ,   91.59 ,   91.72 ,   91.55 ,   91.64 ,      75137 ,   6904
05/09/25 ,   91.78 ,   91.59 ,   91.78 ,   91.47 ,   91.69 ,     110313 ,  10451
08/09/25 ,   91.64 ,   91.58 ,   91.75 ,   91.49 ,   91.74 ,     124576 ,   9884
09/09/25 ,   91.61 ,   91.58 ,   91.66 ,   91.53 ,   91.64 ,      89009 ,   9724
10/09/25 ,   91.62 ,   91.57 ,   91.69 ,   91.55 ,   91.69 ,     106553 ,  11075
11/09/25 ,   91.59 ,   91.56 ,   91.64 ,   91.52 ,   91.64 ,     105641 ,   9381
12/09/25 ,   91.78 ,   91.59 ,   91.78 ,   91.55 ,   91.74 ,     161694 ,  14239
15/09/25 ,   91.91 ,   91.89 ,   92.10 ,   91.74 ,   91.79 ,     139039 ,  11369
16/09/25 ,   92.02 ,   91.93 ,   92.23 ,   91.55 ,   92.01 ,     147134 ,  11659
17/09/25 ,   91.89 ,   91.98 ,   92.11 ,   91.81 ,   92.02 ,     120447 ,  13118
18/09/25 ,   91.68 ,   91.80 ,   92.11 ,   91.55 ,   92.08 ,     130816 ,  10892
19/09/25 ,   91.55 ,   91.56 ,   91.90 ,   91.54 ,   91.90 ,     438459 ,  10293
22/09/25 ,   91.55 ,   91.57 ,   91.78 ,   91.52 ,   91.78 ,     166902 ,  11632
23/09/25 ,   91.59 ,   91.56 ,   91.72 ,   91.53 ,   91.65 ,     134205 ,   9214
24/09/25 ,   91.67 ,   91.56 ,   91.67 ,   91.47 ,   91.62 ,     131831 ,   9212
25/09/25 ,   91.56 ,   91.64 ,   91.90 ,   91.55 ,   91.67 ,      93663 ,   8642
26/09/25 ,   92.40 ,   92.20 ,   93.01 ,   91.65 ,   91.74 ,     102286 ,   7632
29/09/25 ,   92.87 ,   93.01 ,   93.40 ,   92.51 ,   92.67 ,     144842 ,  11677
30/09/25 ,   93.12 ,   93.00 ,   93.33 ,   92.89 ,   93.32 ,      91863 ,   8838
01/10/25 ,   93.28 ,   93.11 ,   93.79 ,   92.88 ,   93.73 ,     118939 ,  10894
02/10/25 ,   93.64 ,   93.64 ,   93.73 ,   93.18 ,   93.38 ,     594328 ,   9906
03/10/25 ,   95.35 ,   94.50 ,   96.21 ,   93.61 ,   93.98 ,     110168 ,  10052
06/10/25 ,   94.78 ,   95.13 ,   95.74 ,   94.14 ,   95.29 ,     124428 ,   9641
07/10/25 ,   95.28 ,   95.37 ,   95.64 ,   94.78 ,   95.25 ,     172785 ,  11983
08/10/25 ,   95.65 ,   95.45 ,   95.72 ,   94.79 ,   95.18 ,      86509 ,   9285
09/10/25 ,   95.78 ,   95.68 ,   95.83 ,   95.46 ,   95.71 ,      74652 ,   6515
10/10/25 ,   95.87 ,   95.74 ,   95.96 ,   95.57 ,   95.78 ,      59685 ,   5825
13/10/25 ,   95.82 ,   95.79 ,   95.89 ,   95.61 ,   95.87 ,     233534 ,   8067
14/10/25 ,   96.33 ,   96.18 ,   96.42 ,   95.73 ,   95.82 ,      96815 ,   8955
15/10/25 ,   96.09 ,   96.17 ,   96.32 ,   96.01 ,   96.23 ,      93477 ,   7001
16/10/25 ,   95.98 ,   96.05 ,   96.23 ,   95.87 ,   95.98 ,      81445 ,   9090
17/10/25 ,   96.08 ,   96.04 ,   96.20 ,   95.87 ,   95.98 ,      80559 ,  12767
20/10/25 ,   96.18 ,   96.03 ,   96.22 ,   95.82 ,   96.08 ,      51878 ,   8946
21/10/25 ,   96.20 ,   96.09 ,   96.23 ,   95.84 ,   96.23 ,      68914 ,  12986
22/10/25 ,   95.92 ,   95.93 ,   96.32 ,   95.60 ,   96.20 ,      58973 ,   6428
23/10/25 ,   96.13 ,   95.80 ,   96.13 ,   95.59 ,   95.87 ,      55283 ,   9226
24/10/25 ,   96.34 ,   96.25 ,   96.44 ,   95.93 ,   96.09 ,      72397 ,   8029
27/10/25 ,   96.10 ,   95.97 ,   96.54 ,   95.58 ,   96.34 ,      75304 ,   9849
28/10/25 ,   96.60 ,   96.53 ,   96.71 ,   96.29 ,   96.42 ,      47037 ,   5557
29/10/25 ,   96.42 ,   96.63 ,   96.76 ,   96.40 ,   96.42 ,      56434 ,   6479
30/10/25 ,   95.93 ,   96.35 ,   96.88 ,   95.76 ,   96.76 ,      80338 ,   5927
31/10/25 ,   96.45 ,   96.66 ,   96.88 ,   96.07 ,   96.59 ,      50685 ,   5723
03/11/25 ,   97.03 ,   96.84 ,   97.32 ,   96.55 ,   97.31 ,      76201 ,   7245
04/11/25 ,   96.73 ,   96.83 ,   97.07 ,   96.56 ,   97.03 ,      63242 ,   9461
05/11/25 ,   96.72 ,   96.69 ,   96.96 ,   96.46 ,   96.77 ,      64575 ,   7729
06/11/25 ,   96.90 ,   96.71 ,   96.96 ,   96.55 ,   96.72 ,     110643 ,   6470
07/11/25 ,   96.73 ,   96.85 ,   97.10 ,   96.64 ,   96.91 ,      91123 ,   6780
10/11/25 ,   96.77 ,   96.74 ,   96.92 ,   96.56 ,   96.92 ,      87735 ,   7234
11/11/25 ,   96.63 ,   96.73 ,   96.87 ,   96.59 ,   96.77 ,      94861 ,   6159
12/11/25 ,   96.33 ,   96.56 ,   96.82 ,   96.32 ,   96.64 ,      73380 ,   6687
13/11/25 ,   96.15 ,   96.34 ,   96.59 ,   96.12 ,   96.43 ,      83943 ,   8980
14/11/25 ,   96.36 ,   96.45 ,   96.81 ,   96.25 ,   96.81 ,     108661 ,   8386
17/11/25 ,   96.32 ,   96.38 ,   96.55 ,   96.27 ,   96.55 ,      91443 ,   9394
18/11/25 ,   96.39 ,   96.50 ,   96.72 ,   96.32 ,   96.54 ,      66060 ,   6154
19/11/25 ,   96.72 ,   96.61 ,   96.82 ,   96.40 ,   96.82 ,      85302 ,   5402
21/11/25 ,   96.77 ,   96.82 ,   97.11 ,   96.62 ,   96.90 ,     102928 ,   7280
24/11/25 ,   96.70 ,   96.88 ,   97.26 ,   96.62 ,   97.09 ,     100923 ,   9693
25/11/25 ,   96.89 ,   96.73 ,   96.97 ,   96.40 ,   96.73 ,     120843 ,  11926
26/11/25 ,   96.63 ,   96.79 ,   96.97 ,   96.63 ,   96.91 ,     110693 ,  11558
27/11/25 ,   96.60 ,   96.71 ,   96.89 ,   96.55 ,   96.77 ,     118297 ,  11231
28/11/25 ,   97.38 ,   97.27 ,   97.74 ,   96.63 ,   96.88 ,     124184 ,  10832
01/12/25 ,   97.38 ,   97.38 ,   97.56 ,   97.23 ,   97.42 ,      94421 ,   9273
02/12/25 ,   97.33 ,   97.35 ,   97.59 ,   97.23 ,   97.38 ,      84696 ,  10859
03/12/25 ,   97.21 ,   97.20 ,   97.51 ,   96.98 ,   97.51 ,      98066 ,  13217
04/12/25 ,   97.16 ,   97.17 ,   97.35 ,   96.96 ,   97.21 ,      71616 ,  11817
05/12/25 ,   97.03 ,   97.13 ,   97.29 ,   96.98 ,   97.23 ,     116043 ,  10830
08/12/25 ,   97.08 ,   97.09 ,   97.28 ,   96.95 ,   97.23 ,     118515 ,  10594
09/12/25 ,   96.98 ,   97.06 ,   97.23 ,   96.98 ,   97.23 ,     107346 ,   8714
10/12/25 ,   96.82 ,   96.84 ,   97.19 ,   96.66 ,   97.19 ,     118692 ,  14706
11/12/25 ,   96.58 ,   96.73 ,   97.17 ,   96.50 ,   97.05 ,     112565 ,  11860
12/12/25 ,   96.45 ,   96.49 ,   97.02 ,   96.32 ,   97.02 ,     141688 ,  16560
15/12/25 ,   96.05 ,   96.24 ,   96.69 ,   95.91 ,   96.59 ,     170591 ,  16094
16/12/25 ,   95.77 ,   95.87 ,   96.21 ,   95.66 ,   96.21 ,     134164 ,  15947
17/12/25 ,   94.53 ,   94.81 ,   96.02 ,   94.34 ,   95.86 ,     220403 ,  30206
18/12/25 ,   94.49 ,   94.38 ,   94.61 ,   93.67 ,   94.53 ,     287525 ,  32023
19/12/25 ,   90.96 ,   91.94 ,   95.01 ,   90.96 ,   95.00 ,    1073444 ,  38241
22/12/25 ,   93.55 ,   93.32 ,   93.91 ,   92.43 ,   92.74 ,     505751 ,  29779
23/12/25 ,   93.83 ,   93.65 ,   93.92 ,   93.18 ,   93.85 ,     292562 ,  17830
26/12/25 ,   94.50 ,   94.37 ,   94.61 ,   94.01 ,   94.06 ,     262902 ,  16724
29/12/25 ,   94.79 ,   94.44 ,   94.88 ,   94.28 ,   94.86 ,     229753 ,  12382
30/12/25 ,   95.06 ,   94.72 ,   95.06 ,   94.49 ,   94.89 ,     196147 ,  12861
02/01/26 ,   95.11 ,   95.25 ,   95.49 ,   94.68 ,   94.98 ,     133447 ,  10132
05/01/26 ,   95.32 ,   95.28 ,   95.49 ,   95.09 ,   95.47 ,     174475 ,  11974
06/01/26 ,   95.25 ,   95.34 ,   95.49 ,   95.21 ,   95.49 ,     153488 ,  11846
07/01/26 ,   95.06 ,   95.17 ,   95.37 ,   95.00 ,   95.24 ,     160780 ,  27748
08/01/26 ,   95.07 ,   95.08 ,   95.29 ,   95.00 ,   95.29 ,     106414 ,  16958
09/01/26 ,   95.14 ,   95.04 ,   95.23 ,   94.94 ,   95.09 ,     166868 ,  13455
12/01/26 ,   95.09 ,   95.08 ,   95.23 ,   94.97 ,   95.23 ,     359542 ,  12605
13/01/26 ,   94.60 ,   94.71 ,   95.13 ,   93.10 ,   95.09 ,     243235 ,  14911
14/01/26 ,   94.39 ,   94.63 ,   94.93 ,   94.25 ,   94.93 ,     147619 ,  11183
15/01/26 ,   94.36 ,   94.56 ,   94.84 ,   94.36 ,   94.70 ,     165648 ,  15879
16/01/26 ,   94.59 ,   94.52 ,   94.83 ,   94.41 ,   94.60 ,     169611 ,  11788
19/01/26 ,   94.41 ,   94.47 ,   94.69 ,   94.29 ,   94.60 ,     174925 ,  15397
20/01/26 ,   94.01 ,   94.05 ,   94.59 ,   93.90 ,   94.58 ,     221333 ,  33232
21/01/26 ,   93.76 ,   93.85 ,   94.36 ,   93.75 ,   94.36 ,     222635 ,  24846
22/01/26 ,   93.82 ,   93.81 ,   94.01 ,   93.67 ,   94.01 ,     588701 ,  25679
23/01/26 ,   93.75 ,   93.77 ,   93.95 ,   93.56 ,   93.81 ,     253984 ,  31220
26/01/26 ,   93.63 ,   93.75 ,   94.20 ,   93.59 ,   93.99 ,     289846 ,  27777
27/01/26 ,   93.53 ,   93.58 ,   94.00 ,   93.28 ,   93.91 ,     325969 ,  24106
28/01/26 ,   93.56 ,   93.54 ,   93.81 ,   93.27 ,   93.72 ,     273230 ,  23071
29/01/26 ,   93.53 ,   93.51 ,   93.62 ,   93.31 ,   93.61 ,     323681 ,  22863
30/01/26 ,   93.52 ,   93.50 ,   93.67 ,   93.42 ,   93.52 ,     322276 ,  29142
02/02/26 ,   93.42 ,   93.91 ,   94.19 ,   93.41 ,   94.19 ,     243422 ,  19865
03/02/26 ,   93.60 ,   93.57 ,   93.77 ,   93.42 ,   93.65 ,     201508 ,  16275
04/02/26 ,   93.58 ,   93.63 ,   93.87 ,   93.46 ,   93.80 ,     185548 ,  18870
05/02/26 ,   93.00 ,   93.21 ,   93.56 ,   92.99 ,   93.56 ,     210061 ,  22176
06/02/26 ,   92.57 ,   92.59 ,   93.26 ,   92.27 ,   93.26 ,     237141 ,  20717
09/02/26 ,   92.11 ,   92.32 ,   93.32 ,   92.07 ,   93.32 ,     255547 ,  23268
10/02/26 ,   91.96 ,   91.98 ,   92.27 ,   91.84 ,   92.27 ,     224836 ,  15757
11/02/26 ,   92.18 ,   92.09 ,   92.35 ,   91.93 ,   92.07 ,     206000 ,  17038
12/02/26 ,   92.19 ,   92.18 ,   92.72 ,   92.03 ,   92.27 ,     176310 ,  14868
13/02/26 ,   92.17 ,   92.27 ,   92.52 ,   92.08 ,   92.19 ,     276734 ,  20740
18/02/26 ,   92.05 ,   92.17 ,   92.46 ,   92.04 ,   92.26 ,     219555 ,  13668
19/02/26 ,   92.07 ,   92.11 ,   92.42 ,   92.00 ,   92.22 ,     223902 ,  18179
20/02/26 ,   92.12 ,   92.08 ,   92.27 ,   92.01 ,   92.27 ,     269657 ,  25303
23/02/26 ,   92.07 ,   92.09 ,   92.25 ,   92.03 ,   92.18 ,     228950 ,  24770
24/02/26 ,   92.07 ,   92.18 ,   92.49 ,   92.02 ,   92.24 ,     280027 ,  17360
25/02/26 ,   92.08 ,   92.12 ,   92.33 ,   92.05 ,   92.27 ,     290843 ,  27079
26/02/26 ,   92.08 ,   92.06 ,   92.26 ,   92.01 ,   92.14 ,     285106 ,  27502
27/02/26 ,   92.03 ,   92.16 ,   92.35 ,   92.00 ,   92.22 ,    1023304 ,  23138
02/03/26 ,   92.66 ,   92.73 ,   92.90 ,   92.50 ,   92.50 ,     241108 ,  20101
03/03/26 ,   92.54 ,   92.67 ,   92.78 ,   92.54 ,   92.71 ,     189617 ,  15195
04/03/26 ,   92.00 ,   92.45 ,   92.80 ,   91.95 ,   92.73 ,     331452 ,  16949
05/03/26 ,   91.92 ,   91.99 ,   92.25 ,   91.86 ,   92.25 ,     246948 ,  25357
06/03/26 ,   91.96 ,   91.97 ,   92.19 ,   91.93 ,   92.01 ,     196404 ,  14645