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

06/03/26 ,  169.01 ,  173.73 ,  179.81 ,  169.01 ,  178.44 ,       8586 ,    131
05/03/26 ,  180.70 ,  180.48 ,  186.13 ,  177.20 ,  186.01 ,       2190 ,     37
04/03/26 ,  183.14 ,  186.76 ,  187.66 ,  180.78 ,  180.78 ,        409 ,     25
03/03/26 ,  184.47 ,  185.95 ,  189.10 ,  184.47 ,  188.13 ,       5615 ,     45
02/03/26 ,  192.97 ,  191.64 ,  193.31 ,  187.00 ,  187.00 ,       2622 ,     51
27/02/26 ,  192.43 ,  191.79 ,  194.11 ,  185.00 ,  185.00 ,       7665 ,    230
26/02/26 ,  197.01 ,  194.77 ,  203.90 ,  189.99 ,  199.96 ,       1361 ,     67
25/02/26 ,  202.26 ,  202.32 ,  202.83 ,  196.00 ,  196.00 ,       1859 ,     43
24/02/26 ,  194.38 ,  193.65 ,  196.97 ,  191.24 ,  196.00 ,       6949 ,     36
23/02/26 ,  192.12 ,  191.90 ,  194.09 ,  190.86 ,  193.10 ,       1194 ,    154
20/02/26 ,  193.10 ,  193.29 ,  195.01 ,  190.18 ,  193.72 ,       3378 ,     48
19/02/26 ,  192.42 ,  191.29 ,  192.99 ,  188.08 ,  191.33 ,       1748 ,    309
18/02/26 ,  193.27 ,  192.24 ,  194.59 ,  185.89 ,  193.85 ,       8977 ,     52
13/02/26 ,  184.63 ,  189.35 ,  199.25 ,  177.85 ,  189.83 ,      14233 ,    206
12/02/26 ,  171.46 ,  173.85 ,  174.96 ,  169.80 ,  174.21 ,       7288 ,     76
11/02/26 ,  175.99 ,  174.73 ,  177.46 ,  172.30 ,  175.57 ,       6966 ,     57
10/02/26 ,  170.54 ,  171.84 ,  173.67 ,  168.64 ,  171.34 ,        900 ,     26
09/02/26 ,  173.35 ,  169.49 ,  173.35 ,  164.38 ,  167.10 ,        644 ,     23
06/02/26 ,  169.98 ,  168.17 ,  169.98 ,  161.22 ,  162.10 ,      14819 ,     27
05/02/26 ,  158.63 ,  158.22 ,  159.04 ,  153.73 ,  156.14 ,       7276 ,    108
04/02/26 ,  156.14 ,  156.17 ,  167.41 ,  151.10 ,  165.87 ,      26973 ,     80
03/02/26 ,  165.95 ,  166.06 ,  173.44 ,  163.73 ,  172.56 ,      40593 ,     38
02/02/26 ,  171.40 ,  169.86 ,  173.06 ,  165.31 ,  170.95 ,       2254 ,     71
30/01/26 ,  170.95 ,  175.61 ,  176.96 ,  169.80 ,  174.26 ,       1476 ,     37
29/01/26 ,  172.82 ,  176.02 ,  178.37 ,  172.82 ,  177.34 ,       3864 ,     28
28/01/26 ,  174.78 ,  177.19 ,  179.48 ,  173.55 ,  178.94 ,      15493 ,     29
27/01/26 ,  172.58 ,  173.89 ,  175.32 ,  169.94 ,  169.94 ,       6707 ,     29
26/01/26 ,  168.45 ,  168.62 ,  169.80 ,  167.70 ,  168.18 ,       2836 ,     22
23/01/26 ,  169.91 ,  169.76 ,  170.35 ,  165.06 ,  168.95 ,        928 ,     48
22/01/26 ,  168.04 ,  168.94 ,  176.53 ,  167.65 ,  176.53 ,       3945 ,     44
21/01/26 ,  173.01 ,  173.09 ,  174.00 ,  168.87 ,  171.15 ,       3302 ,     27
20/01/26 ,  170.40 ,  171.27 ,  175.09 ,  169.78 ,  175.09 ,       8398 ,    634
19/01/26 ,  178.12 ,  178.11 ,  183.84 ,  176.03 ,  183.84 ,         54 ,      8
16/01/26 ,  175.09 ,  175.14 ,  177.15 ,  173.36 ,  173.91 ,        412 ,    133
15/01/26 ,  172.50 ,  174.27 ,  178.23 ,  172.37 ,  175.25 ,       1324 ,     52
14/01/26 ,  159.89 ,  160.66 ,  162.57 ,  159.89 ,  161.86 ,       1295 ,    186
13/01/26 ,  162.63 ,  164.39 ,  166.85 ,  162.63 ,  165.08 ,        253 ,     34
12/01/26 ,  165.03 ,  165.25 ,  166.25 ,  160.86 ,  160.86 ,       3155 ,     62
09/01/26 ,  161.10 ,  156.10 ,  161.10 ,  151.73 ,  151.73 ,       1560 ,     29
08/01/26 ,  151.73 ,  151.62 ,  156.65 ,  150.88 ,  156.65 ,       2801 ,     29
07/01/26 ,  157.62 ,  156.61 ,  159.04 ,  155.54 ,  156.19 ,       7129 ,     40
06/01/26 ,  159.60 ,  157.14 ,  159.60 ,  154.18 ,  154.35 ,        388 ,     54
05/01/26 ,  154.11 ,  153.56 ,  155.65 ,  148.98 ,  149.28 ,       8280 ,    597
02/01/26 ,  147.08 ,  146.18 ,  147.08 ,  144.01 ,  144.63 ,       2297 ,     32
30/12/25 ,  142.78 ,  143.07 ,  143.73 ,  142.78 ,  143.58 ,       3197 ,     11
29/12/25 ,  146.43 ,  145.88 ,  146.93 ,  144.57 ,  145.36 ,        906 ,     20
26/12/25 ,  143.66 ,  143.91 ,  145.33 ,  143.66 ,  145.18 ,        642 ,     69
23/12/25 ,  143.28 ,  143.65 ,  144.91 ,  143.28 ,  144.91 ,       2508 ,     17
22/12/25 ,  144.91 ,  144.08 ,  145.04 ,  142.69 ,  142.88 ,       1539 ,    275
19/12/25 ,  141.88 ,  141.81 ,  142.64 ,  140.77 ,  141.16 ,        202 ,     15
18/12/25 ,  140.14 ,  140.34 ,  142.94 ,  139.89 ,  140.73 ,       1700 ,     34
17/12/25 ,  136.72 ,  139.30 ,  143.26 ,  136.13 ,  143.26 ,        221 ,     27
16/12/25 ,  140.62 ,  140.65 ,  142.40 ,  139.89 ,  141.70 ,       1480 ,     11
15/12/25 ,  141.16 ,  142.08 ,  142.59 ,  132.22 ,  139.19 ,       4678 ,    162
12/12/25 ,  139.96 ,  140.40 ,  145.64 ,  139.88 ,  145.64 ,       3541 ,     23
11/12/25 ,  145.76 ,  145.52 ,  148.76 ,  142.73 ,  148.76 ,       3286 ,     31
10/12/25 ,  150.28 ,  148.86 ,  150.28 ,  145.03 ,  145.59 ,       5505 ,     21
09/12/25 ,  145.22 ,  145.36 ,  146.08 ,  145.00 ,  146.08 ,        159 ,    150
08/12/25 ,  146.30 ,  145.54 ,  146.59 ,  144.61 ,  145.87 ,       3524 ,    827
05/12/25 ,  145.79 ,  145.27 ,  147.32 ,  143.76 ,  143.87 ,       7820 ,     38
04/12/25 ,  142.85 ,  142.72 ,  143.87 ,  141.21 ,  141.21 ,       3788 ,     26
03/12/25 ,  142.01 ,  141.24 ,  142.48 ,  137.85 ,  141.81 ,       9904 ,   1072
02/12/25 ,  141.81 ,  141.37 ,  142.21 ,  136.29 ,  136.29 ,       1248 ,     26
01/12/25 ,  136.63 ,  136.53 ,  136.76 ,  132.97 ,  132.97 ,       2600 ,     25
28/11/25 ,  134.30 ,  133.87 ,  134.58 ,  132.23 ,  134.47 ,        126 ,     17
27/11/25 ,  133.19 ,  132.69 ,  134.06 ,  131.63 ,  132.68 ,         83 ,     10
26/11/25 ,  134.17 ,  133.53 ,  134.75 ,  130.74 ,  132.72 ,       2881 ,    314
25/11/25 ,  131.41 ,  130.07 ,  131.76 ,  125.80 ,  126.55 ,      14183 ,   2125
24/11/25 ,  125.19 ,  125.20 ,  125.44 ,  121.79 ,  122.39 ,       4010 ,     23
21/11/25 ,  121.34 ,  121.02 ,  122.55 ,  117.15 ,  119.87 ,       5710 ,     50
19/11/25 ,  124.49 ,  124.09 ,  125.37 ,  120.08 ,  120.08 ,      37467 ,     62
18/11/25 ,  119.29 ,  119.08 ,  120.13 ,  117.63 ,  119.87 ,        285 ,     17
17/11/25 ,  120.90 ,  121.23 ,  123.16 ,  113.85 ,  113.85 ,       1114 ,     30
14/11/25 ,  112.32 ,  118.96 ,  119.48 ,  111.37 ,  115.73 ,       4358 ,     33
13/11/25 ,  117.28 ,  118.81 ,  121.36 ,  116.55 ,  121.36 ,        621 ,     25
12/11/25 ,  121.59 ,  121.58 ,  122.47 ,  121.22 ,  122.47 ,       7340 ,     25
11/11/25 ,  120.71 ,  121.09 ,  123.17 ,  119.96 ,  123.17 ,       4193 ,     65
10/11/25 ,  124.18 ,  125.16 ,  125.63 ,  124.11 ,  125.35 ,        267 ,     12
07/11/25 ,  121.62 ,  120.36 ,  124.00 ,  119.43 ,  123.22 ,       2854 ,     32
06/11/25 ,  124.50 ,  125.36 ,  128.70 ,  124.50 ,  128.70 ,      17547 ,     17
05/11/25 ,  129.34 ,  128.14 ,  129.62 ,  123.23 ,  124.51 ,      36806 ,    125
04/11/25 ,  125.42 ,  125.30 ,  127.07 ,  124.12 ,  124.58 ,       1193 ,     37
03/11/25 ,  127.06 ,  127.07 ,  128.00 ,  125.04 ,  125.72 ,       1880 ,     26
31/10/25 ,  125.72 ,  125.46 ,  126.29 ,  124.13 ,  125.53 ,       2586 ,     18
30/10/25 ,  125.53 ,  126.10 ,  129.48 ,  125.17 ,  127.54 ,       2041 ,     38
29/10/25 ,  128.36 ,  126.61 ,  128.36 ,  122.52 ,  122.59 ,       1576 ,     87
28/10/25 ,  121.73 ,  121.78 ,  123.97 ,  121.62 ,  123.97 ,        923 ,     21
27/10/25 ,  124.00 ,  124.58 ,  126.30 ,  124.00 ,  124.96 ,       3643 ,     20
24/10/25 ,  123.78 ,  123.73 ,  124.12 ,  121.16 ,  122.42 ,       2296 ,    100
23/10/25 ,  123.66 ,  123.23 ,  123.66 ,  116.25 ,  116.25 ,      12249 ,     42
22/10/25 ,  118.46 ,  118.17 ,  121.55 ,  116.41 ,  119.73 ,       1890 ,     34
21/10/25 ,  121.38 ,  121.78 ,  123.34 ,  121.11 ,  123.34 ,       2256 ,     14
20/10/25 ,  122.11 ,  121.89 ,  123.90 ,  121.73 ,  121.83 ,       3516 ,     20
17/10/25 ,  121.20 ,  121.63 ,  122.86 ,  120.45 ,  122.71 ,       7006 ,     40
16/10/25 ,  123.51 ,  123.10 ,  126.05 ,  122.48 ,  124.51 ,       1486 ,     25
15/10/25 ,  123.96 ,  123.46 ,  123.97 ,  120.32 ,  121.71 ,       2584 ,     36
14/10/25 ,  118.91 ,  120.51 ,  120.63 ,  118.91 ,  119.36 ,       7326 ,     34
13/10/25 ,  119.36 ,  119.30 ,  120.56 ,  118.64 ,  118.72 ,        442 ,     35
10/10/25 ,  114.33 ,  120.17 ,  121.83 ,  114.33 ,  118.72 ,       1580 ,     59
09/10/25 ,  118.22 ,  117.59 ,  118.22 ,  115.31 ,  116.67 ,        855 ,     22
08/10/25 ,  115.57 ,  114.99 ,  116.50 ,  110.98 ,  112.03 ,       4928 ,     37
07/10/25 ,  112.89 ,  115.66 ,  117.67 ,  112.89 ,  117.57 ,       2461 ,     31
06/10/25 ,  116.40 ,  119.26 ,  121.83 ,  116.40 ,  121.83 ,       5564 ,     41
03/10/25 ,  115.52 ,  116.27 ,  117.68 ,  115.48 ,  116.60 ,       8500 ,     83
02/10/25 ,  119.04 ,  118.56 ,  119.88 ,  116.49 ,  119.88 ,       3110 ,    945
01/10/25 ,  115.21 ,  114.40 ,  115.64 ,  108.00 ,  109.81 ,       6545 ,     40
30/09/25 ,  108.73 ,  108.43 ,  111.28 ,  107.90 ,  110.08 ,      11502 ,     28
29/09/25 ,  108.99 ,  109.61 ,  111.15 ,  108.75 ,  109.85 ,       5915 ,     28
26/09/25 ,  108.43 ,  108.13 ,  109.17 ,  106.25 ,  107.83 ,       5723 ,     25
25/09/25 ,  106.88 ,  106.96 ,  106.98 ,  104.73 ,  104.73 ,       3057 ,     10
24/09/25 ,  107.21 ,  106.93 ,  107.33 ,  104.65 ,  105.87 ,       1885 ,     19
23/09/25 ,  106.67 ,  106.34 ,  108.39 ,  105.76 ,  107.13 ,       3146 ,     32
22/09/25 ,  105.97 ,  106.29 ,  107.04 ,  103.36 ,  103.36 ,       5943 ,     35
19/09/25 ,  100.91 ,  101.12 ,  101.15 ,  100.36 ,  100.36 ,       1845 ,     27
18/09/25 ,  100.36 ,  100.12 ,  100.92 ,   97.47 ,   99.25 ,       2940 ,     52
17/09/25 ,   94.73 ,   94.24 ,   94.73 ,   91.75 ,   91.76 ,       4420 ,     35
16/09/25 ,   91.76 ,   91.79 ,   92.08 ,   91.11 ,   92.08 ,       2643 ,     24
15/09/25 ,   90.69 ,   90.65 ,   90.75 ,   89.52 ,   89.78 ,       2212 ,     25
12/09/25 ,   89.78 ,   90.05 ,   92.07 ,   89.28 ,   92.07 ,       1945 ,     18
11/09/25 ,   91.52 ,   91.69 ,   91.84 ,   88.85 ,   88.85 ,       1829 ,     26
10/09/25 ,   87.73 ,   87.75 ,   88.42 ,   87.63 ,   87.97 ,       1662 ,     43
09/09/25 ,   88.53 ,   88.59 ,   88.77 ,   87.45 ,   87.80 ,       1303 ,     15
08/09/25 ,   87.45 ,   88.51 ,   88.88 ,   87.45 ,   88.09 ,       3692 ,     31
05/09/25 ,   87.71 ,   86.71 ,   87.79 ,   85.93 ,   86.02 ,       4826 ,   1299
04/09/25 ,   85.82 ,   86.22 ,   86.64 ,   84.70 ,   85.71 ,       3026 ,     52
03/09/25 ,   84.56 ,   84.64 ,   86.19 ,   84.34 ,   85.96 ,       1307 ,     42
02/09/25 ,   85.92 ,   85.94 ,   86.59 ,   85.18 ,   86.59 ,       1821 ,     69
01/09/25 ,   87.30 ,   87.73 ,   89.79 ,   86.59 ,   86.59 ,        274 ,     44
29/08/25 ,   85.93 ,   86.77 ,   88.40 ,   85.93 ,   88.34 ,       3751 ,     63
28/08/25 ,   89.82 ,   89.25 ,   89.82 ,   88.44 ,   89.08 ,        378 ,     33
27/08/25 ,   88.54 ,   88.52 ,   88.92 ,   88.39 ,   88.78 ,       1268 ,     40
26/08/25 ,   89.33 ,   88.78 ,   89.33 ,   86.94 ,   87.33 ,        396 ,     26
25/08/25 ,   87.33 ,   87.36 ,   87.78 ,   87.03 ,   87.78 ,        783 ,     30
22/08/25 ,   88.09 ,   88.20 ,   89.05 ,   87.87 ,   88.74 ,        961 ,     29
21/08/25 ,   87.09 ,   87.68 ,   88.53 ,   86.99 ,   88.53 ,       1229 ,     24
20/08/25 ,   87.65 ,   87.04 ,   87.85 ,   86.10 ,   87.85 ,       1919 ,     43
19/08/25 ,   88.93 ,   89.34 ,   89.91 ,   88.07 ,   88.99 ,       5814 ,     50
18/08/25 ,   88.19 ,   88.52 ,   89.06 ,   87.07 ,   87.66 ,      23233 ,     75
15/08/25 ,   87.66 ,   87.57 ,   90.51 ,   87.12 ,   87.68 ,      13070 ,    140
14/08/25 ,  102.16 ,  101.95 ,  102.28 ,  101.06 ,  101.10 ,       2437 ,     25
13/08/25 ,  102.46 ,  102.27 ,  102.76 ,  101.40 ,  101.66 ,        113 ,     17
12/08/25 ,  100.96 ,  101.16 ,  101.47 ,   99.63 ,  101.37 ,        448 ,     42
11/08/25 ,  100.36 ,  101.39 ,  102.52 ,  100.27 ,  101.90 ,       1922 ,     21
08/08/25 ,   99.76 ,  100.09 ,  100.19 ,   98.66 ,   99.56 ,       4701 ,     18
07/08/25 ,   98.86 ,  100.07 ,  101.13 ,   98.77 ,  100.06 ,        316 ,     42
06/08/25 ,   97.16 ,   96.72 ,   98.16 ,   95.70 ,   98.16 ,        976 ,     26
05/08/25 ,   98.19 ,   99.29 ,  100.15 ,   97.40 ,  100.09 ,        218 ,     30
04/08/25 ,   99.66 ,   99.26 ,  100.26 ,   99.10 ,  100.26 ,        718 ,     40
01/08/25 ,   99.26 ,   98.65 ,   99.31 ,   97.49 ,   97.68 ,        812 ,     20
31/07/25 ,   99.64 ,  100.22 ,  101.16 ,   97.52 ,  101.16 ,       4422 ,    325
30/07/25 ,  104.51 ,  105.94 ,  106.15 ,  104.51 ,  105.67 ,         39 ,      9
29/07/25 ,  104.27 ,  105.94 ,  107.14 ,  104.27 ,  107.14 ,       3767 ,     38
28/07/25 ,  105.68 ,  104.85 ,  105.93 ,  103.90 ,  103.90 ,       1161 ,     33
25/07/25 ,  102.46 ,  102.23 ,  103.90 ,  101.36 ,  103.90 ,       2135 ,   1277
24/07/25 ,  103.26 ,  103.62 ,  104.26 ,  103.26 ,  103.45 ,        234 ,     19
23/07/25 ,  103.08 ,  103.23 ,  104.36 ,  102.91 ,  103.94 ,       2606 ,     28
22/07/25 ,  103.94 ,  104.38 ,  105.54 ,  102.73 ,  105.54 ,        459 ,     50
21/07/25 ,  106.91 ,  107.31 ,  107.35 ,  105.64 ,  106.77 ,       2130 ,     15
18/07/25 ,  105.70 ,  105.96 ,  106.58 ,  105.64 ,  105.94 ,        497 ,     12
17/07/25 ,  105.69 ,  105.73 ,  107.31 ,  105.69 ,  107.23 ,        930 ,     12
16/07/25 ,  107.94 ,  106.74 ,  110.47 ,  105.37 ,  110.47 ,        384 ,     26
15/07/25 ,  110.47 ,  110.59 ,  110.89 ,  110.19 ,  110.64 ,        146 ,     37
14/07/25 ,  109.27 ,  109.45 ,  110.23 ,  107.66 ,  110.22 ,       1782 ,     22
11/07/25 ,  109.13 ,  109.57 ,  109.75 ,  107.03 ,  107.03 ,       9785 ,     23
10/07/25 ,  109.21 ,  109.52 ,  110.00 ,  108.67 ,  108.67 ,      12394 ,     17
09/07/25 ,  106.54 ,  106.60 ,  106.90 ,  105.80 ,  105.80 ,        592 ,     11
08/07/25 ,  105.88 ,  106.00 ,  106.85 ,  104.12 ,  104.90 ,        567 ,     92
07/07/25 ,  103.85 ,  103.92 ,  104.15 ,  102.71 ,  102.71 ,        941 ,     14
04/07/25 ,  105.33 ,  105.27 ,  105.33 ,  101.82 ,  103.49 ,        627 ,     10
03/07/25 ,  103.07 ,  103.01 ,  103.20 ,  102.42 ,  102.48 ,        404 ,     24
02/07/25 ,  102.66 ,  101.95 ,  102.66 ,   99.30 ,   99.53 ,       2417 ,    400
01/07/25 ,   99.77 ,   99.22 ,  100.47 ,   98.27 ,   98.56 ,        255 ,     35
30/06/25 ,   98.86 ,   99.23 ,  100.68 ,   98.86 ,  100.68 ,       1452 ,     23
27/06/25 ,  102.20 ,   99.85 ,  102.20 ,   99.05 ,  101.38 ,        669 ,     24
26/06/25 ,  100.37 ,  100.77 ,  101.08 ,  100.14 ,  100.93 ,         81 ,      8
25/06/25 ,  100.93 ,  100.19 ,  101.00 ,   99.50 ,  100.11 ,       1958 ,     24
24/06/25 ,   98.54 ,   97.79 ,   98.76 ,   96.11 ,   96.11 ,       2848 ,     37
23/06/25 ,   94.31 ,   93.47 ,   94.45 ,   93.43 ,   93.62 ,       1149 ,     11
20/06/25 ,   93.75 ,   93.08 ,   95.60 ,   92.08 ,   95.60 ,       2186 ,     18
18/06/25 ,   94.64 ,   95.00 ,   95.59 ,   94.57 ,   94.58 ,        771 ,     15
17/06/25 ,   95.91 ,   95.57 ,   97.24 ,   95.47 ,   97.24 ,        973 ,     27
16/06/25 ,   96.27 ,   96.14 ,   96.48 ,   95.94 ,   96.22 ,        375 ,     10
13/06/25 ,   94.19 ,   94.36 ,   95.72 ,   92.39 ,   92.62 ,        902 ,     26
12/06/25 ,   96.14 ,   95.41 ,   96.54 ,   95.35 ,   95.39 ,       1044 ,     12
11/06/25 ,   94.66 ,   95.21 ,   96.87 ,   94.56 ,   96.87 ,        184 ,     15
10/06/25 ,   96.09 ,   95.09 ,   96.54 ,   93.95 ,   94.84 ,       1289 ,     30
09/06/25 ,   93.89 ,   94.92 ,   95.24 ,   92.78 ,   92.78 ,       1895 ,     47
06/06/25 ,   92.34 ,   93.31 ,   94.48 ,   91.68 ,   91.68 ,       1369 ,     25
05/06/25 ,   91.58 ,   91.19 ,   92.26 ,   90.08 ,   90.26 ,       1147 ,     19
04/06/25 ,   90.71 ,   91.16 ,   91.96 ,   90.26 ,   91.96 ,         34 ,     10
03/06/25 ,   90.02 ,   90.06 ,   90.46 ,   88.60 ,   89.53 ,       2818 ,     50
02/06/25 ,   89.21 ,   88.41 ,   89.21 ,   87.64 ,   89.15 ,        221 ,     23
30/05/25 ,   89.15 ,   89.69 ,   90.56 ,   87.26 ,   90.56 ,      13058 ,     67
29/05/25 ,   89.65 ,   90.85 ,   94.56 ,   89.33 ,   94.56 ,        853 ,     38
28/05/25 ,   96.11 ,   92.33 ,   96.11 ,   91.40 ,   91.66 ,       2468 ,     27
27/05/25 ,   90.07 ,   90.10 ,   91.11 ,   90.07 ,   90.66 ,       2798 ,     23
26/05/25 ,   89.21 ,   88.91 ,   89.40 ,   88.41 ,   89.26 ,       4068 ,     28
23/05/25 ,   89.56 ,   88.52 ,   89.56 ,   88.18 ,   89.37 ,      29657 ,     42
22/05/25 ,   91.35 ,   90.51 ,   91.60 ,   90.25 ,   91.60 ,       5580 ,     18
21/05/25 ,   91.47 ,   92.99 ,   94.26 ,   89.62 ,   94.26 ,       1253 ,     49
20/05/25 ,   94.08 ,   93.28 ,   95.89 ,   92.59 ,   92.87 ,       4254 ,     50
19/05/25 ,   93.16 ,   92.49 ,   93.16 ,   91.52 ,   92.43 ,        170 ,     19
16/05/25 ,   92.64 ,   93.11 ,   95.88 ,   91.92 ,   95.40 ,       2874 ,     74
15/05/25 ,   98.67 ,   98.91 ,   98.92 ,   95.90 ,   97.43 ,      25221 ,     37
14/05/25 ,   97.61 ,   97.68 ,   97.82 ,   96.73 ,   97.16 ,       2774 ,     37
13/05/25 ,   96.30 ,   96.27 ,   96.52 ,   94.71 ,   95.00 ,        243 ,     17
12/05/25 ,   94.28 ,   94.71 ,   96.20 ,   92.08 ,   92.08 ,       6093 ,     59
09/05/25 ,   87.31 ,   87.39 ,   88.28 ,   86.98 ,   88.28 ,       7776 ,     30
08/05/25 ,   88.44 ,   89.35 ,   91.08 ,   88.34 ,   91.08 ,         20 ,     11
07/05/25 ,   88.94 ,   87.82 ,   88.94 ,   86.71 ,   88.17 ,        195 ,     18
06/05/25 ,   87.32 ,   87.21 ,   87.32 ,   86.75 ,   86.93 ,        409 ,     13
05/05/25 ,   87.92 ,   87.52 ,   88.20 ,   86.17 ,   86.55 ,       2184 ,     35
02/05/25 ,   86.60 ,   86.44 ,   87.60 ,   85.08 ,   85.08 ,       3200 ,     29
30/04/25 ,   81.90 ,   84.04 ,   84.78 ,   81.90 ,   82.79 ,        859 ,     31
29/04/25 ,   84.04 ,   84.19 ,   84.34 ,   83.32 ,   83.72 ,        271 ,     14
28/04/25 ,   84.34 ,   84.35 ,   85.70 ,   83.71 ,   85.70 ,       2223 ,     16
25/04/25 ,   85.17 ,   85.00 ,   85.67 ,   84.61 ,   85.09 ,        334 ,     16
24/04/25 ,   84.28 ,   84.26 ,   84.83 ,   82.96 ,   83.13 ,       4442 ,     34
23/04/25 ,   81.76 ,   81.54 ,   83.09 ,   77.95 ,   77.95 ,       1806 ,     43
22/04/25 ,   77.95 ,   78.11 ,   79.55 ,   77.61 ,   79.55 ,       2021 ,     34
17/04/25 ,   79.55 ,   80.14 ,   80.75 ,   79.55 ,   80.08 ,        214 ,     29
16/04/25 ,   80.10 ,   80.97 ,   84.69 ,   78.69 ,   84.69 ,       2054 ,     42
15/04/25 ,   84.89 ,   84.94 ,   85.59 ,   83.83 ,   83.83 ,       1634 ,     20
14/04/25 ,   84.55 ,   83.98 ,   84.85 ,   83.23 ,   84.29 ,        793 ,     35
11/04/25 ,   84.28 ,   84.18 ,   84.83 ,   79.52 ,   79.52 ,       4161 ,     25
10/04/25 ,   79.52 ,   80.52 ,   87.09 ,   79.00 ,   87.09 ,       1869 ,     52
09/04/25 ,   86.50 ,   86.22 ,   87.53 ,   77.91 ,   77.92 ,       8225 ,     60
08/04/25 ,   75.73 ,   76.33 ,   82.74 ,   75.73 ,   80.85 ,       4678 ,     65
07/04/25 ,   77.85 ,   77.35 ,   78.91 ,   71.93 ,   72.07 ,       8669 ,     90
04/04/25 ,   72.76 ,   73.93 ,   75.30 ,   71.95 ,   74.73 ,       6565 ,     68
03/04/25 ,   75.62 ,   76.21 ,   79.51 ,   75.62 ,   79.51 ,      10189 ,    128
02/04/25 ,   87.45 ,   83.48 ,   87.45 ,   80.79 ,   82.23 ,       1166 ,     55
01/04/25 ,   82.23 ,   81.56 ,   82.23 ,   80.69 ,   82.03 ,        624 ,     28
31/03/25 ,   82.47 ,   81.70 ,   84.00 ,   80.99 ,   84.00 ,       2357 ,     43
28/03/25 ,   83.17 ,   83.78 ,   85.43 ,   82.72 ,   84.38 ,        213 ,     33
27/03/25 ,   84.45 ,   84.67 ,   85.23 ,   83.97 ,   84.82 ,       3085 ,     35
26/03/25 ,   85.56 ,   85.66 ,   87.53 ,   85.33 ,   87.53 ,       1653 ,     50
25/03/25 ,   87.08 ,   86.81 ,   88.34 ,   86.41 ,   88.34 ,       2310 ,     24
24/03/25 ,   89.11 ,   88.75 ,   89.11 ,   88.41 ,   88.61 ,       1875 ,     55
21/03/25 ,   85.86 ,   85.78 ,   86.46 ,   85.31 ,   86.46 ,        830 ,     24
20/03/25 ,   86.96 ,   86.50 ,   87.26 ,   86.45 ,   86.77 ,        532 ,     13
19/03/25 ,   87.19 ,   87.02 ,   88.10 ,   86.60 ,   87.27 ,        460 ,     42
18/03/25 ,   87.06 ,   87.07 ,   88.15 ,   86.02 ,   88.15 ,        868 ,     25
17/03/25 ,   88.17 ,   88.17 ,   88.59 ,   87.63 ,   88.24 ,        426 ,     13
14/03/25 ,   88.24 ,   88.26 ,   89.05 ,   87.11 ,   88.05 ,       4455 ,    250
13/03/25 ,   86.39 ,   86.46 ,   88.38 ,   86.31 ,   87.94 ,       1921 ,     53
12/03/25 ,   85.81 ,   85.88 ,   87.46 ,   85.81 ,   87.40 ,        924 ,     13
11/03/25 ,   85.57 ,   85.80 ,   90.19 ,   84.49 ,   90.19 ,       3247 ,     59
10/03/25 ,   86.71 ,   87.00 ,   88.64 ,   86.46 ,   88.32 ,       1672 ,     30
07/03/25 ,   88.99 ,   88.90 ,   89.86 ,   86.62 ,   87.65 ,       2665 ,     52
06/03/25 ,   86.65 ,   87.02 ,   87.86 ,   85.99 ,   87.05 ,       1445 ,     42
05/03/25 ,   88.92 ,   88.85 ,   89.69 ,   86.77 ,   89.69 ,       1650 ,     42
28/02/25 ,   91.70 ,   91.37 ,   92.31 ,   90.51 ,   91.43 ,       3913 ,     37
27/02/25 ,   91.43 ,   93.94 ,   99.05 ,   91.43 ,   99.05 ,       1577 ,     33
26/02/25 ,   97.33 ,   96.92 ,   97.33 ,   95.87 ,   95.88 ,        839 ,     38
25/02/25 ,   94.91 ,   96.32 ,   97.30 ,   94.41 ,   97.30 ,       1488 ,     39
24/02/25 ,   97.30 ,   98.53 ,   99.57 ,   97.26 ,   98.34 ,       3391 ,     32
21/02/25 ,   97.64 ,   97.86 ,  100.56 ,   97.18 ,  100.56 ,        473 ,     25
20/02/25 ,   99.57 ,  100.44 ,  100.90 ,   99.11 ,   99.13 ,       1625 ,     18
19/02/25 ,   98.34 ,   98.44 ,   98.94 ,   97.06 ,   97.78 ,        934 ,     15
18/02/25 ,   97.30 ,   96.76 ,  103.92 ,   95.64 ,   99.76 ,       1393 ,     73
17/02/25 ,   96.26 ,   96.01 ,   97.47 ,   91.09 ,   97.12 ,       3712 ,    109
14/02/25 ,   96.72 ,   97.57 ,   99.64 ,   96.04 ,   99.64 ,       2040 ,     79
13/02/25 ,  105.05 ,  104.82 ,  105.05 ,  103.31 ,  103.67 ,       1474 ,     22
12/02/25 ,  103.03 ,  103.20 ,  103.53 ,  102.27 ,  102.67 ,        472 ,     21
11/02/25 ,  104.59 ,  104.46 ,  105.24 ,  103.73 ,  105.17 ,        402 ,     21
10/02/25 ,  105.34 ,  105.02 ,  105.57 ,  104.25 ,  104.54 ,        357 ,     18
07/02/25 ,  103.31 ,  103.22 ,  104.94 ,  102.65 ,  104.94 ,       2093 ,     42
06/02/25 ,  105.08 ,  104.45 ,  105.08 ,  103.45 ,  104.13 ,        373 ,     13
05/02/25 ,  104.08 ,  103.79 ,  104.08 ,  101.20 ,  102.29 ,       4607 ,     52
04/02/25 ,  102.31 ,  101.76 ,  102.63 ,  100.99 ,  102.63 ,       3465 ,    128
03/02/25 ,  102.58 ,  102.73 ,  104.13 ,  102.02 ,  103.19 ,       2732 ,     46
31/01/25 ,  108.30 ,  104.87 ,  108.30 ,  104.12 ,  106.12 ,       1758 ,     24
30/01/25 ,  106.12 ,  104.89 ,  106.16 ,  104.18 ,  105.02 ,       3448 ,     49
29/01/25 ,  107.16 ,  101.72 ,  107.16 ,  101.05 ,  101.52 ,       2150 ,     44
28/01/25 ,  101.29 ,  100.56 ,  102.40 ,   99.64 ,  102.40 ,       1700 ,     29
27/01/25 ,  101.24 ,  102.23 ,  104.94 ,  100.04 ,  104.77 ,       4831 ,     56
24/01/25 ,  109.73 ,  109.51 ,  111.48 ,  109.00 ,  111.12 ,       1308 ,     59
23/01/25 ,  111.46 ,  112.20 ,  113.58 ,  110.47 ,  113.27 ,       2586 ,     33
22/01/25 ,  115.01 ,  116.40 ,  117.70 ,  115.01 ,  116.12 ,       1087 ,     17
21/01/25 ,  116.12 ,  115.37 ,  116.60 ,  114.59 ,  115.33 ,       2006 ,     85
20/01/25 ,  122.70 ,  115.36 ,  122.70 ,  113.87 ,  116.03 ,      10657 ,     52
17/01/25 ,  115.46 ,  115.43 ,  116.03 ,  114.06 ,  114.63 ,        482 ,     30
16/01/25 ,  112.87 ,  112.48 ,  114.63 ,  110.13 ,  110.13 ,       2259 ,     54
15/01/25 ,  106.67 ,  106.68 ,  107.15 ,  106.16 ,  106.16 ,        151 ,     13
14/01/25 ,  104.11 ,  103.68 ,  104.94 ,  102.75 ,  103.41 ,        562 ,     25
13/01/25 ,  103.41 ,  103.34 ,  103.76 ,  102.82 ,  103.07 ,       1599 ,     15
10/01/25 ,  104.62 ,  104.41 ,  105.53 ,  103.06 ,  105.53 ,        587 ,     20
09/01/25 ,  105.36 ,  106.63 ,  112.11 ,  105.36 ,  107.07 ,      10450 ,     59
08/01/25 ,  107.07 ,  106.79 ,  108.90 ,  106.45 ,  107.96 ,      30826 ,     31
07/01/25 ,  107.96 ,  107.84 ,  109.90 ,  105.36 ,  108.20 ,       2837 ,   1576
06/01/25 ,  108.20 ,  106.86 ,  109.14 ,  105.13 ,  105.37 ,       1833 ,     42
03/01/25 ,  103.17 ,  103.31 ,  104.46 ,  100.76 ,  100.95 ,       4108 ,     40
02/01/25 ,  100.30 ,  100.27 ,  102.09 ,   99.84 ,  101.39 ,      15266 ,     26
30/12/24 ,  100.48 ,  100.66 ,  102.06 ,   99.43 ,  102.06 ,       1593 ,     57
27/12/24 ,  102.06 ,  102.37 ,  103.19 ,  101.59 ,  103.19 ,        421 ,     16
26/12/24 ,  103.19 ,  102.87 ,  103.25 ,  102.31 ,  102.69 ,        944 ,     19
23/12/24 ,  103.19 ,  102.67 ,  103.19 ,  100.24 ,  100.24 ,      32758 ,    144
20/12/24 ,   99.21 ,   97.33 ,   99.21 ,   95.55 ,   96.24 ,       1673 ,    155
19/12/24 ,   99.46 ,   98.69 ,  102.07 ,   97.93 ,  102.07 ,       2745 ,    119
18/12/24 ,  103.89 ,  104.04 ,  106.96 ,  103.19 ,  104.48 ,       7244 ,     43
17/12/24 ,  102.54 ,  103.32 ,  104.48 ,  101.91 ,  104.18 ,        309 ,     22
16/12/24 ,  100.93 ,  102.76 ,  102.99 ,  100.93 ,  101.68 ,        991 ,     38
13/12/24 ,  101.47 ,  101.36 ,  101.71 ,  100.79 ,  101.12 ,        747 ,     20
12/12/24 ,  100.65 ,  100.80 ,  101.51 ,   98.67 ,  100.20 ,       1007 ,     34
11/12/24 ,  101.94 ,  101.98 ,  103.32 ,  101.27 ,  102.23 ,        772 ,     19
10/12/24 ,   99.19 ,  100.99 ,  103.58 ,   99.19 ,  103.56 ,       3684 ,     91
09/12/24 ,  103.39 ,  103.58 ,  104.35 ,  102.39 ,  103.11 ,        963 ,     47
06/12/24 ,  103.82 ,  103.79 ,  104.26 ,  102.58 ,  102.58 ,       1394 ,      8
05/12/24 ,  101.74 ,  103.13 ,  106.98 ,  101.44 ,  106.98 ,      23556 ,    424
04/12/24 ,  108.25 ,  109.17 ,  112.18 ,  108.04 ,  111.86 ,       1687 ,     31
03/12/24 ,  109.89 ,  109.88 ,  111.40 ,  109.11 ,  111.40 ,       1759 ,     70
02/12/24 ,  110.29 ,  109.55 ,  110.81 ,  105.03 ,  105.56 ,       4228 ,     95
29/11/24 ,  104.32 ,  105.22 ,  106.44 ,  103.78 ,  106.20 ,       8709 ,    352
28/11/24 ,  104.15 ,  103.25 ,  107.05 ,  100.34 ,  100.34 ,      10045 ,    107
27/11/24 ,  100.34 ,   99.94 ,  100.34 ,   98.09 ,  100.01 ,       1635 ,     26
26/11/24 ,   99.41 ,   98.95 ,  101.25 ,   98.32 ,  101.25 ,       1886 ,     81
25/11/24 ,  100.98 ,  100.35 ,  101.53 ,   98.57 ,  101.12 ,       1096 ,    634
22/11/24 ,  100.28 ,  100.03 ,  101.42 ,   99.97 ,  101.30 ,       1819 ,     38
21/11/24 ,  100.97 ,  100.39 ,  102.00 ,   98.32 ,   99.61 ,       2676 ,     42
19/11/24 ,  100.00 ,   95.81 ,  100.00 ,   95.57 ,   96.59 ,      12420 ,    178
18/11/24 ,   96.73 ,   97.11 ,  101.74 ,   96.30 ,  100.55 ,      18910 ,    228
14/11/24 ,  104.78 ,  106.62 ,  107.60 ,  104.78 ,  105.92 ,        236 ,     40
13/11/24 ,  105.26 ,  105.29 ,  106.84 ,  104.61 ,  106.00 ,       4440 ,     91
12/11/24 ,  106.00 ,  106.93 ,  107.90 ,  106.00 ,  107.85 ,        948 ,     25
11/11/24 ,  108.00 ,  107.76 ,  111.03 ,  107.36 ,  110.18 ,       3937 ,     25
08/11/24 ,  109.07 ,  109.19 ,  110.78 ,  108.96 ,  110.32 ,       2871 ,     67
07/11/24 ,  109.37 ,  107.68 ,  109.53 ,  106.47 ,  106.47 ,      12590 ,     78
06/11/24 ,  105.71 ,  106.59 ,  109.08 ,  105.27 ,  109.08 ,       3907 ,     32
05/11/24 ,  105.60 ,  105.87 ,  106.83 ,  104.31 ,  105.02 ,        707 ,     41
04/11/24 ,  103.98 ,  104.80 ,  106.03 ,  103.92 ,  105.95 ,       2139 ,     37
01/11/24 ,  105.95 ,  106.32 ,  107.13 ,  104.61 ,  104.84 ,       2276 ,     33
31/10/24 ,  104.36 ,  104.18 ,  104.77 ,  102.89 ,  104.77 ,       1120 ,     24
30/10/24 ,  105.40 ,  105.90 ,  107.58 ,  105.40 ,  106.58 ,      35572 ,     84
29/10/24 ,  108.83 ,  108.12 ,  109.30 ,  102.44 ,  102.44 ,      19955 ,     93
28/10/24 ,  102.43 ,  105.15 ,  106.36 ,  102.43 ,  106.36 ,       2235 ,     38
25/10/24 ,  105.47 ,  105.62 ,  106.70 ,  105.39 ,  105.70 ,       4112 ,     27
24/10/24 ,  103.72 ,  104.38 ,  106.80 ,  103.35 ,  106.50 ,        182 ,     23
23/10/24 ,  102.88 ,  102.93 ,  104.22 ,  101.75 ,  103.98 ,       2966 ,     77
22/10/24 ,  103.99 ,  103.62 ,  104.40 ,  103.43 ,  104.07 ,        644 ,     25
21/10/24 ,  104.17 ,  104.73 ,  105.48 ,  104.07 ,  105.11 ,       3431 ,     66
18/10/24 ,  109.30 ,  104.69 ,  109.30 ,  103.91 ,  104.52 ,        546 ,     51
17/10/24 ,  103.32 ,  104.99 ,  107.50 ,  103.32 ,  106.00 ,       7333 ,     69
16/10/24 ,  102.94 ,  103.60 ,  109.40 ,  102.94 ,  108.98 ,       9044 ,     79
15/10/24 ,  107.12 ,  108.52 ,  120.08 ,  106.28 ,  118.88 ,      14799 ,    137
14/10/24 ,  117.90 ,  117.73 ,  118.88 ,  115.19 ,  115.67 ,       1733 ,     49
11/10/24 ,  114.92 ,  115.01 ,  115.34 ,  112.52 ,  113.01 ,       1332 ,     20
10/10/24 ,  113.01 ,  112.19 ,  113.01 ,  111.03 ,  112.35 ,        285 ,     11
09/10/24 ,  113.84 ,  112.39 ,  113.84 ,  111.38 ,  111.45 ,       4191 ,     42
08/10/24 ,  110.20 ,  110.30 ,  110.93 ,  109.54 ,  110.10 ,        911 ,     12
07/10/24 ,  108.12 ,  108.56 ,  109.41 ,  108.08 ,  108.22 ,        260 ,     16
04/10/24 ,  108.87 ,  109.09 ,  111.80 ,  108.00 ,  111.80 ,       2093 ,     22
03/10/24 ,  108.18 ,  108.20 ,  110.18 ,  107.24 ,  107.24 ,       1952 ,    261
02/10/24 ,  109.11 ,  109.13 ,  110.08 ,  108.78 ,  109.83 ,       2013 ,     43
01/10/24 ,  106.38 ,  106.68 ,  108.98 ,  105.09 ,  108.98 ,       8115 ,     35
30/09/24 ,  108.17 ,  108.71 ,  110.15 ,  107.36 ,  108.59 ,        556 ,    304
27/09/24 ,  110.48 ,  110.66 ,  113.49 ,  110.05 ,  113.33 ,       5350 ,     34
26/09/24 ,  114.05 ,  113.38 ,  114.05 ,  109.34 ,  112.95 ,      13991 ,    236
25/09/24 ,  106.99 ,  107.41 ,  108.29 ,  106.10 ,  106.10 ,        349 ,     15
24/09/24 ,  106.81 ,  105.85 ,  106.95 ,  105.09 ,  105.58 ,      32785 ,     22
23/09/24 ,  106.25 ,  106.27 ,  106.85 ,  105.89 ,  106.85 ,        590 ,     19
20/09/24 ,  104.89 ,  104.84 ,  105.20 ,  103.85 ,  104.89 ,       1409 ,     21
19/09/24 ,  105.71 ,  105.23 ,  106.54 ,  104.05 ,  104.05 ,       2104 ,     47
18/09/24 ,  100.53 ,  101.90 ,  103.10 ,  100.53 ,  103.06 ,        543 ,     16
17/09/24 ,  102.22 ,  102.64 ,  103.74 ,  100.18 ,  100.18 ,        203 ,     11
16/09/24 ,  102.21 ,  102.06 ,  102.21 ,  100.55 ,  101.05 ,       1090 ,     17
13/09/24 ,  103.81 ,  103.61 ,  103.81 ,  103.24 ,  103.49 ,       1240 ,     23
12/09/24 ,  102.05 ,  102.59 ,  105.02 ,  101.34 ,  105.02 ,       2952 ,     28
11/09/24 ,  103.81 ,  102.72 ,  103.81 ,   99.09 ,  103.14 ,       1894 ,     38
10/09/24 ,   99.63 ,   98.64 ,  103.21 ,   97.99 ,  103.21 ,        162 ,     19
09/09/24 ,   97.93 ,   97.70 ,   98.93 ,   96.95 ,   96.95 ,        569 ,     33
06/09/24 ,   96.95 ,   97.39 ,   99.23 ,   96.35 ,   99.23 ,        486 ,     28
05/09/24 ,   98.68 ,   98.81 ,  101.86 ,   98.68 ,  101.85 ,       5609 ,    120
04/09/24 ,  101.86 ,  101.47 ,  102.48 ,   99.56 ,  100.85 ,        920 ,     57
03/09/24 ,  102.92 ,  103.56 ,  105.73 ,  102.10 ,  105.11 ,      12757 ,    129
02/09/24 ,  110.54 ,  108.39 ,  111.45 ,  105.02 ,  108.08 ,        589 ,     12
30/08/24 ,  108.08 ,  108.42 ,  111.11 ,  107.73 ,  110.18 ,       4669 ,   1136
29/08/24 ,  107.85 ,  108.07 ,  110.45 ,  106.93 ,  108.76 ,      11250 ,     27
28/08/24 ,  106.25 ,  106.37 ,  106.69 ,  104.81 ,  106.67 ,       1538 ,     24
27/08/24 ,  106.74 ,  106.68 ,  107.38 ,  105.02 ,  106.31 ,       3711 ,     40
26/08/24 ,  106.20 ,  106.63 ,  110.01 ,  106.20 ,  110.01 ,      15785 ,     78
23/08/24 ,  109.71 ,  110.12 ,  112.68 ,  109.71 ,  112.01 ,       2147 ,     31
22/08/24 ,  111.16 ,  112.27 ,  115.58 ,  110.72 ,  115.33 ,       8750 ,     46
21/08/24 ,  112.62 ,  112.30 ,  113.53 ,  105.02 ,  105.02 ,       4513 ,     60
20/08/24 ,  111.60 ,  111.83 ,  117.23 ,  110.91 ,  117.23 ,       1578 ,     53
19/08/24 ,  116.58 ,  111.80 ,  116.58 ,  109.37 ,  112.29 ,       9456 ,     47
16/08/24 ,  112.62 ,  110.62 ,  113.13 ,  108.95 ,  111.32 ,       4687 ,     80
15/08/24 ,  114.68 ,  114.60 ,  115.60 ,  111.32 ,  111.80 ,      35671 ,    151
14/08/24 ,  109.19 ,  108.02 ,  110.16 ,  106.88 ,  109.46 ,      43048 ,    120
13/08/24 ,  108.70 ,  108.41 ,  108.87 ,  105.85 ,  106.87 ,      22378 ,     70
12/08/24 ,  104.26 ,  105.19 ,  106.79 ,  104.05 ,  104.89 ,       2192 ,     67
09/08/24 ,  105.19 ,  105.01 ,  105.37 ,  103.11 ,  105.37 ,      13859 ,     27
08/08/24 ,  105.37 ,  104.59 ,  105.37 ,  102.32 ,  103.15 ,        546 ,     32
07/08/24 ,   99.52 ,  100.03 ,  105.87 ,   99.52 ,  105.87 ,      26992 ,     68
06/08/24 ,  102.95 ,  103.25 ,  105.15 ,  101.93 ,  101.93 ,      18710 ,     67
05/08/24 ,  102.79 ,  102.89 ,  105.37 ,   98.10 ,   98.93 ,       6606 ,     87
02/08/24 ,  102.76 ,  102.96 ,  106.87 ,  101.80 ,  106.87 ,       4847 ,    111
01/08/24 ,  112.18 ,  112.44 ,  115.29 ,  108.87 ,  115.29 ,       8810 ,   1144
31/07/24 ,  119.02 ,  117.61 ,  119.26 ,  114.69 ,  115.18 ,       3745 ,     87
30/07/24 ,  109.74 ,  109.90 ,  117.69 ,  108.96 ,  117.69 ,       3838 ,     49
29/07/24 ,  114.90 ,  115.50 ,  117.69 ,  114.78 ,  116.38 ,        733 ,     43
26/07/24 ,  115.31 ,  115.18 ,  117.16 ,  113.16 ,  117.16 ,        878 ,     30
25/07/24 ,  112.80 ,  114.90 ,  117.27 ,  112.51 ,  117.27 ,       2738 ,     58
24/07/24 ,  116.03 ,  116.37 ,  120.72 ,  115.76 ,  120.71 ,       6959 ,     59
23/07/24 ,  121.71 ,  121.50 ,  124.05 ,  120.67 ,  123.50 ,        936 ,     38
22/07/24 ,  123.16 ,  121.03 ,  123.16 ,  117.56 ,  119.02 ,       2343 ,     41
19/07/24 ,  117.56 ,  117.18 ,  119.48 ,  116.52 ,  119.44 ,        926 ,     50
18/07/24 ,  121.42 ,  118.30 ,  125.67 ,  116.94 ,  125.67 ,       6506 ,     67
17/07/24 ,  120.04 ,  121.95 ,  126.15 ,  120.04 ,  126.15 ,      10123 ,    137
16/07/24 ,  132.09 ,  131.25 ,  132.32 ,  130.10 ,  132.11 ,       2682 ,     69
15/07/24 ,  131.72 ,  132.49 ,  133.97 ,  131.70 ,  132.43 ,       2048 ,     27
12/07/24 ,  130.82 ,  132.93 ,  133.48 ,  130.11 ,  130.57 ,       1654 ,    101
11/07/24 ,  130.67 ,  131.68 ,  137.74 ,  130.56 ,  137.74 ,       5206 ,     78
10/07/24 ,  136.45 ,  136.25 ,  136.93 ,  134.06 ,  134.61 ,       1262 ,     23
09/07/24 ,  134.60 ,  134.73 ,  135.74 ,  133.50 ,  133.56 ,       7745 ,     46
08/07/24 ,  132.65 ,  132.57 ,  133.78 ,  131.82 ,  131.82 ,       1587 ,     34
05/07/24 ,  130.28 ,  130.90 ,  132.79 ,  130.28 ,  132.79 ,       4552 ,     36
04/07/24 ,  132.79 ,  133.00 ,  133.90 ,  132.79 ,  133.39 ,        280 ,     16
03/07/24 ,  133.40 ,  133.84 ,  134.93 ,  132.89 ,  134.35 ,       1292 ,     21
02/07/24 ,  134.35 ,  134.08 ,  134.98 ,  133.62 ,  134.04 ,       1901 ,     26
01/07/24 ,  131.78 ,  130.82 ,  132.27 ,  129.94 ,  131.11 ,       3866 ,     46
28/06/24 ,  131.14 ,  131.34 ,  132.96 ,  130.31 ,  130.62 ,       1767 ,     52
27/06/24 ,  127.28 ,  127.68 ,  128.88 ,  126.93 ,  128.88 ,       1372 ,     19
26/06/24 ,  125.97 ,  126.97 ,  128.41 ,  125.97 ,  126.22 ,       2548 ,     57
25/06/24 ,  126.22 ,  125.55 ,  126.27 ,  124.53 ,  125.17 ,       1131 ,     35
24/06/24 ,  122.92 ,  124.01 ,  125.00 ,  122.92 ,  125.00 ,       2313 ,     34
21/06/24 ,  126.98 ,  126.94 ,  129.41 ,  125.93 ,  129.40 ,       3316 ,     34
20/06/24 ,  129.40 ,  130.10 ,  134.07 ,  128.92 ,  134.07 ,       5640 ,     59
19/06/24 ,  132.84 ,  134.79 ,  135.57 ,  132.84 ,  134.07 ,        636 ,     34
18/06/24 ,  133.47 ,  132.83 ,  133.62 ,  130.74 ,  131.11 ,       5146 ,     48
17/06/24 ,  130.61 ,  129.86 ,  130.61 ,  124.49 ,  124.49 ,       1440 ,     26
14/06/24 ,  126.86 ,  126.68 ,  126.92 ,  124.48 ,  124.63 ,       1925 ,     22
13/06/24 ,  126.40 ,  126.09 ,  127.33 ,  123.90 ,  126.42 ,       2611 ,     35
12/06/24 ,  126.54 ,  126.43 ,  127.15 ,  123.57 ,  123.88 ,       4760 ,     41
11/06/24 ,  121.72 ,  121.84 ,  122.08 ,  119.64 ,  120.74 ,       1220 ,     12
10/06/24 ,  121.07 ,  120.56 ,  121.27 ,  117.36 ,  118.46 ,       1952 ,     33
07/06/24 ,  116.61 ,  116.35 ,  117.04 ,  115.57 ,  116.82 ,       1450 ,     49
06/06/24 ,  115.26 ,  115.84 ,  117.46 ,  114.90 ,  117.46 ,       3148 ,     30
05/06/24 ,  116.40 ,  116.64 ,  117.78 ,  114.29 ,  114.29 ,       2077 ,     52
04/06/24 ,  110.69 ,  110.77 ,  111.67 ,  109.55 ,  111.67 ,       5169 ,     31
03/06/24 ,  110.82 ,  110.39 ,  113.69 ,  108.93 ,  113.69 ,       2061 ,     45
31/05/24 ,  110.58 ,  110.05 ,  112.63 ,  108.85 ,  112.51 ,       3883 ,     25
29/05/24 ,  113.42 ,  113.38 ,  113.63 ,  112.11 ,  112.11 ,       1296 ,      9
28/05/24 ,  113.00 ,  113.14 ,  113.92 ,  112.32 ,  113.05 ,      27301 ,     70
27/05/24 ,  112.11 ,  112.23 ,  113.97 ,  111.69 ,  113.97 ,         37 ,     11
24/05/24 ,  113.39 ,  113.58 ,  113.87 ,  113.02 ,  113.02 ,       7485 ,     14
23/05/24 ,  111.49 ,  111.00 ,  114.06 ,  110.78 ,  113.69 ,       7963 ,     19
22/05/24 ,  110.93 ,  110.97 ,  111.67 ,  110.78 ,  111.67 ,       1585 ,     20
21/05/24 ,  111.20 ,  111.00 ,  112.11 ,  108.68 ,  112.11 ,        703 ,     20
20/05/24 ,  110.47 ,  110.63 ,  111.67 ,  108.07 ,  108.07 ,       4404 ,     39
17/05/24 ,  106.62 ,  106.94 ,  109.92 ,  106.31 ,  109.16 ,       2784 ,     38
16/05/24 ,  109.16 ,  109.49 ,  111.27 ,  109.16 ,  111.27 ,       3016 ,     23
15/05/24 ,  109.98 ,  109.57 ,  110.22 ,  107.90 ,  107.94 ,       1578 ,     22
14/05/24 ,  106.16 ,  106.34 ,  106.43 ,  104.42 ,  104.69 ,        524 ,     12
13/05/24 ,  105.48 ,  105.48 ,  107.03 ,  104.69 ,  107.03 ,       2456 ,      9
10/05/24 ,  107.03 ,  106.81 ,  107.03 ,  106.65 ,  106.65 ,       1924 ,     14
09/05/24 ,  105.11 ,  105.24 ,  106.10 ,  104.76 ,  104.76 ,        991 ,     16
08/05/24 ,  100.48 ,  103.97 ,  104.35 ,  100.48 ,  103.74 ,       2170 ,     19
07/05/24 ,  104.24 ,  104.31 ,  104.80 ,  104.24 ,  104.62 ,        263 ,     10
06/05/24 ,  104.64 ,  104.35 ,  104.64 ,  102.97 ,  103.08 ,       1694 ,     42
03/05/24 ,  103.46 ,  102.99 ,  103.46 ,  101.87 ,  101.87 ,       3044 ,      9
02/05/24 ,  100.03 ,  100.09 ,  100.44 ,   98.39 ,  100.44 ,       2670 ,     33
30/04/24 ,  102.73 ,  103.56 ,  105.30 ,  102.58 ,  104.64 ,         34 ,     18
29/04/24 ,  103.44 ,  103.20 ,  104.64 ,  102.18 ,  104.64 ,       1180 ,    344
26/04/24 ,  102.86 ,  102.83 ,  102.99 ,  102.44 ,  102.57 ,       1004 ,      8
25/04/24 ,  100.69 ,  100.76 ,  101.20 ,   99.11 ,   99.11 ,       1558 ,     16
24/04/24 ,   99.60 ,   99.35 ,  101.15 ,   99.11 ,  100.40 ,       1011 ,     11
23/04/24 ,   98.13 ,   98.12 ,   98.71 ,   97.02 ,   98.14 ,        516 ,     10
22/04/24 ,   96.72 ,   97.18 ,   97.35 ,   95.94 ,   97.35 ,        741 ,     19
19/04/24 ,   97.25 ,   98.30 ,  100.50 ,   96.86 ,  100.41 ,       1388 ,     20
18/04/24 ,  100.97 ,  101.52 ,  102.75 ,  100.97 ,  102.75 ,       1803 ,     14
17/04/24 ,  104.07 ,  103.57 ,  108.69 ,  102.73 ,  108.69 ,       3050 ,     31
16/04/24 ,  109.40 ,  109.06 ,  109.40 ,  107.40 ,  107.40 ,       1502 ,     25
15/04/24 ,  105.05 ,  106.10 ,  109.56 ,  105.05 ,  108.20 ,       2627 ,     24
12/04/24 ,  105.53 ,  105.37 ,  105.55 ,  105.11 ,  105.35 ,       1962 ,      9
11/04/24 ,  107.33 ,  106.76 ,  107.33 ,  105.08 ,  105.09 ,       1259 ,     12
10/04/24 ,  105.09 ,  104.68 ,  106.73 ,  103.07 ,  106.73 ,       1190 ,     15
09/04/24 ,  103.86 ,  103.64 ,  104.40 ,  103.27 ,  104.40 ,        760 ,     12
08/04/24 ,  104.40 ,  104.36 ,  104.89 ,  103.77 ,  104.31 ,       1616 ,     25
05/04/24 ,  104.26 ,  103.14 ,  104.41 ,  101.80 ,  101.93 ,       3983 ,     17
04/04/24 ,  101.28 ,  102.05 ,  105.12 ,  100.94 ,  105.12 ,        737 ,     13
03/04/24 ,  103.09 ,  104.44 ,  104.76 ,  103.09 ,  103.71 ,        394 ,      7
02/04/24 ,  102.72 ,  102.55 ,  102.72 ,  101.57 ,  102.36 ,        796 ,     20
01/04/24 ,  104.22 ,  104.46 ,  105.32 ,  104.22 ,  104.40 ,       2037 ,     17
28/03/24 ,  102.03 ,  101.73 ,  102.03 ,  100.41 ,  100.41 ,        591 ,     10
27/03/24 ,  101.82 ,  101.69 ,  102.04 ,  101.39 ,  102.04 ,       3398 ,     13
26/03/24 ,  102.37 ,  102.58 ,  103.87 ,  102.37 ,  102.95 ,        425 ,     11
25/03/24 ,  102.90 ,  103.12 ,  103.76 ,  102.73 ,  103.28 ,        270 ,     15
22/03/24 ,  103.87 ,  103.93 ,  104.01 ,  103.28 ,  103.38 ,         71 ,      4
21/03/24 ,  103.80 ,  104.12 ,  105.63 ,  102.69 ,  102.69 ,       1982 ,    283
20/03/24 ,  100.63 ,  101.00 ,  100.63 ,   99.34 ,   99.47 ,        214 ,     10
19/03/24 ,   99.81 ,   99.34 ,   99.81 ,   98.59 ,   99.78 ,        397 ,     13
18/03/24 ,  100.77 ,  100.59 ,  100.77 ,   98.68 ,   98.68 ,       6052 ,     18
15/03/24 ,   98.66 ,   98.43 ,   98.66 ,   97.87 ,   97.87 ,        312 ,      7
14/03/24 ,   99.08 ,   99.15 ,   99.41 ,   96.42 ,   96.42 ,       1722 ,     34
13/03/24 ,   97.88 ,   98.15 ,  100.30 ,   97.88 ,   99.85 ,       4590 ,     15
12/03/24 ,   99.81 ,   99.48 ,  100.09 ,   98.72 ,   98.72 ,       2971 ,     13
11/03/24 ,   98.87 ,   98.96 ,  100.41 ,   97.85 ,  100.41 ,      11652 ,     56
08/03/24 ,  101.39 ,  102.37 ,  104.86 ,  101.39 ,  104.33 ,       2856 ,     20
07/03/24 ,  104.00 ,  104.33 ,  104.86 ,  103.69 ,  104.86 ,        174 ,     14
06/03/24 ,  103.57 ,  103.46 ,  103.95 ,  102.79 ,  102.88 ,      10447 ,     35
05/03/24 ,  100.76 ,  100.94 ,  103.04 ,  100.65 ,  102.95 ,       1170 ,     14
04/03/24 ,  102.95 ,  103.38 ,  104.66 ,  102.95 ,  103.23 ,       2569 ,     22
01/03/24 ,  103.24 ,  102.01 ,  103.40 ,   99.34 ,   99.43 ,       3217 ,     28
29/02/24 ,   99.00 ,   98.97 ,   99.02 ,   97.84 ,   97.84 ,         79 ,      4
28/02/24 ,   96.67 ,   96.73 ,   98.66 ,   96.67 ,   98.66 ,       4985 ,     15
27/02/24 ,   98.66 ,   98.81 ,  100.73 ,   98.66 ,  100.09 ,        203 ,     23
26/02/24 ,  100.09 ,   99.15 ,  100.09 ,   97.76 ,   98.03 ,        907 ,     18
23/02/24 ,   97.82 ,   98.30 ,   98.83 ,   97.04 ,   98.36 ,        121 ,     14
22/02/24 ,   98.36 ,   97.74 ,   98.42 ,   96.05 ,   96.05 ,       3014 ,    112
21/02/24 ,   92.39 ,   92.03 ,   92.39 ,   91.83 ,   91.83 ,       1362 ,      6
20/02/24 ,   91.73 ,   91.39 ,   96.81 ,   90.82 ,   96.81 ,      26104 ,      9
19/02/24 ,   96.96 ,   96.99 ,   98.86 ,   96.31 ,   98.71 ,       2790 ,     13
16/02/24 ,   98.71 ,  100.58 ,  106.62 ,   98.70 ,  105.61 ,       8207 ,     66
15/02/24 ,  108.59 ,   92.65 ,  108.59 ,   91.57 ,   91.74 ,       4836 ,     17
14/02/24 ,   91.57 ,   91.03 ,   91.57 ,   90.48 ,   90.56 ,         57 ,     15
09/02/24 ,   91.17 ,   90.85 ,   91.17 ,   86.72 ,   86.74 ,      10114 ,     25
08/02/24 ,   85.79 ,   85.70 ,   85.81 ,   83.77 ,   84.03 ,       1697 ,      5
07/02/24 ,   84.03 ,   84.09 ,   84.17 ,   83.95 ,   84.17 ,         44 ,      3
06/02/24 ,   83.10 ,   82.93 ,   84.54 ,   82.29 ,   83.00 ,       1787 ,     13
05/02/24 ,   84.54 ,   84.47 ,   84.54 ,   83.23 ,   83.46 ,       2333 ,      6
02/02/24 ,   82.62 ,   82.82 ,   82.85 ,   82.62 ,   82.79 ,         96 ,      4
01/02/24 ,   80.04 ,   80.72 ,   80.86 ,   80.04 ,   80.76 ,        370 ,      4
31/01/24 ,   80.07 ,   80.17 ,   80.86 ,   79.03 ,   80.86 ,       2956 ,     19
30/01/24 ,   81.34 ,   81.35 ,   82.60 ,   81.34 ,   82.60 ,        529 ,      5
29/01/24 ,   81.67 ,   81.18 ,   81.83 ,   80.79 ,   80.79 ,        178 ,      9
26/01/24 ,   81.10 ,   81.45 ,   82.10 ,   81.10 ,   82.10 ,       3388 ,     11
25/01/24 ,   84.22 ,   85.15 ,   86.69 ,   84.22 ,   85.14 ,       2165 ,      8
24/01/24 ,   84.97 ,   85.01 ,   85.56 ,   83.34 ,   83.40 ,       7617 ,     19
23/01/24 ,   81.72 ,   81.77 ,   82.84 ,   81.54 ,   82.72 ,       1384 ,     11
22/01/24 ,   83.37 ,   83.19 ,   83.83 ,   81.29 ,   81.29 ,        855 ,     12
19/01/24 ,   81.29 ,   80.95 ,   81.29 ,   77.99 ,   77.99 ,       2859 ,     13
18/01/24 ,   77.99 ,   78.02 ,   78.04 ,   77.85 ,   77.85 ,       3221 ,      5
17/01/24 ,   74.25 ,   74.66 ,   74.95 ,   74.25 ,   74.39 ,         35 ,      5
16/01/24 ,   74.44 ,   74.43 ,   74.73 ,   72.91 ,   72.91 ,       2231 ,     14
15/01/24 ,   71.97 ,   72.14 ,   73.50 ,   71.97 ,   73.50 ,        778 ,      8
12/01/24 ,   72.45 ,   72.43 ,   72.82 ,   72.26 ,   72.82 ,        105 ,      6
11/01/24 ,   72.86 ,   72.58 ,   72.86 ,   72.33 ,   72.34 ,        206 ,      6
10/01/24 ,   72.34 ,   72.48 ,   73.04 ,   71.85 ,   73.04 ,       2007 ,      9
09/01/24 ,   72.91 ,   72.32 ,   72.93 ,   71.86 ,   71.86 ,        549 ,     26
08/01/24 ,   73.07 ,   73.32 ,   73.45 ,   72.61 ,   72.71 ,       1039 ,      8
05/01/24 ,   71.46 ,   72.15 ,   72.41 ,   71.46 ,   72.39 ,        226 ,      8
04/01/24 ,   72.70 ,   72.88 ,   73.46 ,   72.66 ,   73.12 ,        178 ,     13
03/01/24 ,   73.53 ,   73.71 ,   74.32 ,   73.37 ,   73.39 ,      17495 ,     92
02/01/24 ,   74.59 ,   75.25 ,   77.17 ,   74.59 ,   76.78 ,       4407 ,     21
28/12/23 ,   77.75 ,   77.85 ,   78.81 ,   77.75 ,   78.41 ,       4153 ,      9
27/12/23 ,   78.41 ,   78.41 ,   78.41 ,   78.41 ,   78.41 ,          5 ,      1
26/12/23 ,   78.68 ,   78.15 ,   78.68 ,   77.81 ,   78.09 ,       1685 ,      5
22/12/23 ,   77.81 ,   77.81 ,   77.81 ,   77.81 ,   77.81 ,         23 ,      3
21/12/23 ,   77.50 ,   77.39 ,   77.81 ,   77.30 ,   77.81 ,         15 ,      4
20/12/23 ,   77.81 ,   77.85 ,   78.22 ,   77.81 ,   78.22 ,         10 ,      2
19/12/23 ,   77.99 ,   77.25 ,   77.99 ,   77.11 ,   77.46 ,        261 ,      7
18/12/23 ,   77.69 ,   77.69 ,   78.83 ,   77.61 ,   78.83 ,        982 ,      4
15/12/23 ,   79.09 ,   79.14 ,   79.64 ,   78.85 ,   79.63 ,        217 ,     10
14/12/23 ,   78.43 ,   78.38 ,   78.43 ,   76.77 ,   76.77 ,       1813 ,      8
13/12/23 ,   76.69 ,   76.61 ,   77.30 ,   76.27 ,   77.30 ,       2233 ,      9
12/12/23 ,   76.94 ,   76.86 ,   76.94 ,   75.50 ,   75.50 ,        843 ,      5
11/12/23 ,   75.50 ,   75.49 ,   75.71 ,   72.63 ,   72.63 ,       3600 ,     36
08/12/23 ,   72.16 ,   71.60 ,   72.16 ,   71.15 ,   72.06 ,        255 ,    127
07/12/23 ,   71.15 ,   70.89 ,   71.16 ,   70.28 ,   70.28 ,        236 ,      9
06/12/23 ,   70.28 ,   70.85 ,   71.65 ,   70.28 ,   71.65 ,        126 ,      7
05/12/23 ,   71.11 ,   71.19 ,   71.88 ,   70.97 ,   71.63 ,       1758 ,    144
04/12/23 ,   72.39 ,   72.10 ,   73.11 ,   71.05 ,   73.11 ,         43 ,      8
01/12/23 ,   72.84 ,   72.85 ,   73.08 ,   72.54 ,   72.88 ,        112 ,     14
30/11/23 ,   72.11 ,   71.88 ,   72.26 ,   71.82 ,   71.91 ,        215 ,      5
29/11/23 ,   72.06 ,   72.09 ,   73.39 ,   72.06 ,   72.24 ,       1213 ,     14
28/11/23 ,   70.87 ,   71.12 ,   73.11 ,   70.69 ,   72.46 ,       3017 ,    221
27/11/23 ,   73.01 ,   72.48 ,   73.29 ,   72.31 ,   72.31 ,         93 ,      8
24/11/23 ,   72.70 ,   72.46 ,   72.70 ,   72.46 ,   72.59 ,        316 ,      4
22/11/23 ,   72.60 ,   72.66 ,   73.20 ,   72.60 ,   73.20 ,         45 ,      2
21/11/23 ,   73.20 ,   72.50 ,   73.20 ,   71.96 ,   71.96 ,         72 ,      5
20/11/23 ,   72.45 ,   72.28 ,   72.45 ,   71.31 ,   71.57 ,       1848 ,    377
17/11/23 ,   71.55 ,   71.60 ,   72.76 ,   69.34 ,   71.04 ,       3729 ,     29
16/11/23 ,   74.53 ,   74.57 ,   74.61 ,   73.71 ,   73.71 ,       3578 ,      6
14/11/23 ,   73.76 ,   73.58 ,   73.81 ,   73.47 ,   73.81 ,       1059 ,      6
13/11/23 ,   72.34 ,   72.36 ,   73.10 ,   71.21 ,   71.21 ,       7531 ,    712
10/11/23 ,   72.69 ,   72.57 ,   72.69 ,   69.94 ,   69.94 ,       3102 ,      3
09/11/23 ,   69.38 ,   69.76 ,   70.98 ,   69.38 ,   70.00 ,        365 ,      8
08/11/23 ,   69.72 ,   69.31 ,   69.98 ,   68.06 ,   68.68 ,       3704 ,    966
07/11/23 ,   67.86 ,   67.86 ,   67.92 ,   67.46 ,   67.46 ,       2066 ,      5
06/11/23 ,   67.59 ,   67.57 ,   68.11 ,   67.40 ,   68.11 ,        495 ,      8
03/11/23 ,   68.00 ,   67.97 ,   68.08 ,   66.80 ,   66.80 ,       1257 ,      5
01/11/23 ,   66.63 ,   66.27 ,   66.63 ,   65.75 ,   65.92 ,        929 ,      8
31/10/23 ,   65.55 ,   65.55 ,   65.55 ,   65.55 ,   65.55 ,         97 ,      2
30/10/23 ,   64.98 ,   64.94 ,   65.03 ,   64.27 ,   64.27 ,        755 ,      7
27/10/23 ,   64.28 ,   64.22 ,   64.28 ,   64.02 ,   64.14 ,         48 ,      5
26/10/23 ,   64.55 ,   65.07 ,   66.07 ,   64.55 ,   66.03 ,       2080 ,      5
25/10/23 ,   64.26 ,   64.22 ,   65.46 ,   64.15 ,   65.46 ,        925 ,     12
24/10/23 ,   66.60 ,   65.84 ,   66.81 ,   65.80 ,   66.81 ,        758 ,      9
23/10/23 ,   66.82 ,   66.75 ,   66.82 ,   65.77 ,   66.75 ,        121 ,      6
20/10/23 ,   66.75 ,   66.95 ,   67.77 ,   66.75 ,   67.04 ,       2441 ,     12
19/10/23 ,   66.87 ,   67.31 ,   68.63 ,   66.81 ,   68.63 ,       2531 ,     16
18/10/23 ,   70.27 ,   69.99 ,   70.27 ,   69.87 ,   69.87 ,         13 ,      3
17/10/23 ,   70.34 ,   69.91 ,   70.52 ,   68.33 ,   68.37 ,        560 ,    144
16/10/23 ,   70.23 ,   70.35 ,   71.06 ,   70.10 ,   70.81 ,        843 ,      7
13/10/23 ,   70.81 ,   70.83 ,   72.06 ,   70.81 ,   71.96 ,        539 ,     11
11/10/23 ,   70.41 ,   70.86 ,   70.93 ,   70.41 ,   70.93 ,        290 ,     10
10/10/23 ,   70.93 ,   70.93 ,   71.26 ,   70.80 ,   70.94 ,       1086 ,      8
09/10/23 ,   70.65 ,   70.65 ,   70.92 ,   70.48 ,   70.87 ,       1375 ,      7
06/10/23 ,   71.49 ,   71.25 ,   71.71 ,   70.02 ,   70.02 ,        205 ,      8
05/10/23 ,   70.97 ,   70.97 ,   71.27 ,   70.83 ,   71.27 ,       3278 ,      7
04/10/23 ,   70.36 ,   70.35 ,   70.63 ,   70.00 ,   70.17 ,       1556 ,      6
03/10/23 ,   69.30 ,   69.49 ,   69.75 ,   69.30 ,   69.75 ,         59 ,      5
02/10/23 ,   69.75 ,   69.86 ,   70.13 ,   69.23 ,   69.25 ,       2124 ,     12
29/09/23 ,   68.49 ,   69.40 ,   74.91 ,   68.41 ,   74.91 ,        233 ,     18
28/09/23 ,   68.96 ,   68.93 ,   68.96 ,   67.29 ,   67.29 ,       2900 ,      2
27/09/23 ,   66.91 ,   66.94 ,   67.35 ,   66.46 ,   66.71 ,       6517 ,     19
26/09/23 ,   65.95 ,   66.26 ,   66.41 ,   65.95 ,   66.40 ,         57 ,     13
25/09/23 ,   66.50 ,   66.50 ,   66.91 ,   65.98 ,   66.60 ,        929 ,      8
22/09/23 ,   66.54 ,   66.84 ,   67.04 ,   66.50 ,   66.50 ,        996 ,     10
21/09/23 ,   65.93 ,   65.97 ,   66.52 ,   65.36 ,   65.36 ,       1242 ,     10
20/09/23 ,   66.31 ,   66.05 ,   66.38 ,   65.78 ,   65.95 ,         72 ,     46
19/09/23 ,   66.06 ,   66.05 ,   66.85 ,   65.55 ,   66.85 ,       1147 ,      5
18/09/23 ,   66.85 ,   66.85 ,   66.85 ,   66.85 ,   66.85 ,       2139 ,      1
15/09/23 ,   65.91 ,   65.95 ,   67.93 ,   65.63 ,   67.93 ,       4379 ,     14
14/09/23 ,   69.76 ,   69.84 ,   70.23 ,   69.60 ,   70.23 ,        285 ,      3
13/09/23 ,   70.23 ,   70.61 ,   70.63 ,   70.23 ,   70.37 ,         90 ,      4
12/09/23 ,   70.51 ,   70.52 ,   71.47 ,   70.50 ,   71.37 ,       1978 ,      8
11/09/23 ,   71.20 ,   71.26 ,   72.25 ,   70.59 ,   72.25 ,         41 ,      6
08/09/23 ,   72.22 ,   72.22 ,   74.44 ,   72.16 ,   74.44 ,       2838 ,      8
06/09/23 ,   75.17 ,   75.40 ,   75.41 ,   75.07 ,   75.41 ,       1040 ,     18
05/09/23 ,   75.76 ,   75.69 ,   75.76 ,   73.55 ,   73.55 ,       1098 ,      4
04/09/23 ,   73.55 ,   73.71 ,   74.44 ,   71.46 ,   74.44 ,        299 ,      6
01/09/23 ,   74.44 ,   74.61 ,   74.99 ,   74.44 ,   74.63 ,       4898 ,     16
31/08/23 ,   74.72 ,   74.68 ,   74.80 ,   72.67 ,   72.67 ,        833 ,     10
30/08/23 ,   72.67 ,   72.63 ,   72.67 ,   72.29 ,   72.29 ,         67 ,      2
29/08/23 ,   71.74 ,   71.88 ,   71.92 ,   70.74 ,   70.74 ,       2564 ,      5
28/08/23 ,   69.88 ,   69.94 ,   70.27 ,   69.88 ,   69.95 ,        557 ,      4
25/08/23 ,   68.36 ,   68.58 ,   68.82 ,   68.11 ,   68.82 ,          5 ,      3
24/08/23 ,   69.08 ,   69.10 ,   71.46 ,   69.02 ,   71.46 ,       2405 ,      8
23/08/23 ,   71.03 ,   71.48 ,   75.97 ,   68.92 ,   75.97 ,        661 ,    231
22/08/23 ,   75.86 ,   74.46 ,   77.08 ,   73.63 ,   73.63 ,        357 ,     23
21/08/23 ,   72.93 ,   72.63 ,   75.52 ,   69.60 ,   71.17 ,       3349 ,     72
18/08/23 ,   70.03 ,   69.78 ,   70.03 ,   68.87 ,   68.87 ,       4338 ,      6
17/08/23 ,   67.39 ,   67.97 ,   68.43 ,   67.39 ,   68.43 ,         62 ,      5
16/08/23 ,   68.09 ,   68.06 ,   68.93 ,   68.01 ,   68.81 ,        592 ,      8
15/08/23 ,   68.81 ,   68.84 ,   68.95 ,   68.81 ,   68.87 ,       8518 ,      5
14/08/23 ,   69.10 ,   68.60 ,   69.10 ,   65.88 ,   67.03 ,       2155 ,     10
11/08/23 ,   67.13 ,   67.18 ,   67.43 ,   66.96 ,   67.29 ,       3760 ,      9
10/08/23 ,   69.61 ,   69.30 ,   70.58 ,   68.98 ,   70.58 ,       1575 ,      8
09/08/23 ,   70.58 ,   70.62 ,   71.27 ,   70.43 ,   71.03 ,        443 ,      5
08/08/23 ,   71.15 ,   71.26 ,   71.48 ,   71.03 ,   71.48 ,       4202 ,     12
07/08/23 ,   72.58 ,   72.30 ,   72.58 ,   71.36 ,   71.36 ,       2946 ,     11
04/08/23 ,   69.89 ,   70.25 ,   71.34 ,   69.69 ,   71.08 ,       2045 ,    432
03/08/23 ,   70.47 ,   71.01 ,   71.15 ,   70.39 ,   70.39 ,         51 ,      3
02/08/23 ,   69.87 ,   69.85 ,   70.00 ,   69.77 ,   69.90 ,       2330 ,      7
01/08/23 ,   71.92 ,   71.35 ,   72.06 ,   70.46 ,   70.46 ,       1671 ,    526
31/07/23 ,   71.28 ,   71.23 ,   71.28 ,   70.94 ,   70.94 ,         57 ,      2
28/07/23 ,   70.94 ,   70.93 ,   70.94 ,   69.80 ,   69.80 ,       3465 ,      2
27/07/23 ,   68.02 ,   68.35 ,   69.73 ,   67.75 ,   68.19 ,       5435 ,    501
26/07/23 ,   64.57 ,   64.55 ,   64.73 ,   64.34 ,   64.44 ,       1374 ,      7
25/07/23 ,   65.61 ,   65.84 ,   65.96 ,   64.24 ,   64.71 ,       3212 ,    434
24/07/23 ,   64.14 ,   64.14 ,   64.92 ,   64.02 ,   64.92 ,        911 ,      7
21/07/23 ,   64.17 ,   63.93 ,   64.17 ,   63.49 ,   63.99 ,       1843 ,     13
20/07/23 ,   63.66 ,   63.59 ,   64.18 ,   63.10 ,   64.14 ,       5682 ,     23
19/07/23 ,   66.71 ,   67.04 ,   69.36 ,   66.57 ,   69.36 ,       2708 ,    290
17/07/23 ,   69.37 ,   69.26 ,   69.37 ,   69.37 ,   69.37 ,         66 ,      2
14/07/23 ,   67.39 ,   67.68 ,   68.23 ,   67.39 ,   68.17 ,         11 ,      3
13/07/23 ,   67.24 ,   67.15 ,   67.70 ,   67.13 ,   67.70 ,       2563 ,      3
12/07/23 ,   65.82 ,   65.80 ,   65.82 ,   65.67 ,   65.67 ,       1214 ,     12
11/07/23 ,   65.70 ,   65.48 ,   67.81 ,   65.28 ,   67.67 ,       3053 ,      6
10/07/23 ,   67.81 ,   67.95 ,   68.00 ,   67.25 ,   67.25 ,       1739 ,      6
07/07/23 ,   67.25 ,   67.51 ,   67.72 ,   67.12 ,   67.26 ,        858 ,      5
06/07/23 ,   67.87 ,   68.00 ,   68.01 ,   67.87 ,   68.01 ,       1889 ,      2
05/07/23 ,   68.17 ,   68.27 ,   68.52 ,   67.96 ,   68.50 ,         87 ,     18
04/07/23 ,   69.76 ,   69.49 ,   69.76 ,   68.30 ,   69.29 ,         67 ,      4
03/07/23 ,   65.65 ,   67.95 ,   69.90 ,   62.21 ,   68.18 ,       3670 ,     15
30/06/23 ,   68.32 ,   68.39 ,   68.50 ,   68.24 ,   68.24 ,          6 ,      3
29/06/23 ,   68.77 ,   69.15 ,   69.38 ,   68.77 ,   69.12 ,       1534 ,      7
28/06/23 ,   68.70 ,   68.78 ,   69.18 ,   68.22 ,   68.22 ,       1238 ,      7
27/06/23 ,   69.08 ,   69.05 ,   69.08 ,   66.11 ,   66.11 ,      82312 ,     10
26/06/23 ,   65.72 ,   65.77 ,   66.14 ,   65.41 ,   65.70 ,        635 ,    247
23/06/23 ,   63.88 ,   63.84 ,   65.22 ,   63.45 ,   65.22 ,        760 ,      7
22/06/23 ,   65.31 ,   64.75 ,   65.46 ,   63.64 ,   64.24 ,        226 ,      9
21/06/23 ,   64.24 ,   64.51 ,   65.05 ,   64.17 ,   65.05 ,       1180 ,      4
20/06/23 ,   65.30 ,   65.24 ,   66.17 ,   64.93 ,   65.67 ,        651 ,     12
19/06/23 ,   65.75 ,   65.85 ,   66.18 ,   65.75 ,   66.18 ,       1574 ,      6
16/06/23 ,   65.67 ,   66.06 ,   66.56 ,   65.64 ,   66.35 ,       5164 ,    169
15/06/23 ,   66.23 ,   66.10 ,   67.12 ,   65.96 ,   67.12 ,         80 ,      9
14/06/23 ,   66.69 ,   66.67 ,   66.71 ,   66.64 ,   66.70 ,         29 ,      6
13/06/23 ,   67.63 ,   67.63 ,   68.04 ,   66.91 ,   66.91 ,         45 ,      3
12/06/23 ,   66.91 ,   66.39 ,   66.91 ,   66.31 ,   66.31 ,        795 ,      4
09/06/23 ,   65.50 ,   65.49 ,   65.62 ,   65.41 ,   65.62 ,         22 ,      5
07/06/23 ,   64.72 ,   65.20 ,   66.15 ,   64.72 ,   65.01 ,       1826 ,     15
06/06/23 ,   64.36 ,   64.36 ,   64.62 ,   63.73 ,   63.73 ,       2117 ,      8
05/06/23 ,   64.89 ,   64.88 ,   65.76 ,   64.50 ,   65.76 ,       8340 ,     21
02/06/23 ,   65.76 ,   65.10 ,   65.78 ,   64.69 ,   65.05 ,       1170 ,      6
01/06/23 ,   66.31 ,   66.60 ,   67.31 ,   65.96 ,   65.96 ,      12537 ,    191
31/05/23 ,   66.84 ,   66.86 ,   66.95 ,   66.53 ,   66.95 ,        102 ,      3
30/05/23 ,   67.81 ,   68.32 ,   68.78 ,   67.68 ,   68.64 ,       7191 ,     24
29/05/23 ,   69.21 ,   68.58 ,   71.86 ,   67.65 ,   67.93 ,       1815 ,     37
26/05/23 ,   66.64 ,   66.58 ,   66.84 ,   64.86 ,   65.78 ,       1959 ,     24
25/05/23 ,   64.35 ,   63.76 ,   64.35 ,   62.20 ,   62.20 ,       2361 ,     25
24/05/23 ,   58.96 ,   58.91 ,   60.01 ,   58.73 ,   60.01 ,        139 ,      9
23/05/23 ,   60.60 ,   60.88 ,   63.57 ,   60.60 ,   60.95 ,        334 ,     10
22/05/23 ,   61.23 ,   61.38 ,   61.54 ,   61.23 ,   61.39 ,         30 ,     10
19/05/23 ,   62.17 ,   62.12 ,   62.21 ,   61.79 ,   62.04 ,       1257 ,     12
18/05/23 ,   63.57 ,   63.34 ,   63.85 ,   61.44 ,   61.44 ,        810 ,      7
17/05/23 ,   60.91 ,   60.87 ,   61.19 ,   60.26 ,   60.26 ,        137 ,     17
16/05/23 ,   59.06 ,   59.11 ,   59.55 ,   58.50 ,   58.50 ,         68 ,     14
15/05/23 ,   57.92 ,   57.80 ,   58.04 ,   56.34 ,   56.34 ,        502 ,      6
12/05/23 ,   56.34 ,   56.22 ,   56.34 ,   55.90 ,   56.05 ,        123 ,      8
11/05/23 ,   56.05 ,   55.86 ,   56.05 ,   55.77 ,   55.91 ,         94 ,     13
10/05/23 ,   56.22 ,   56.02 ,   56.59 ,   55.51 ,   55.55 ,        231 ,    213
09/05/23 ,   55.77 ,   55.66 ,   56.84 ,   55.51 ,   56.84 ,        134 ,     13
08/05/23 ,   56.82 ,   56.81 ,   57.03 ,   56.29 ,   56.72 ,       4298 ,      7
05/05/23 ,   56.10 ,   56.02 ,   56.10 ,   55.88 ,   55.88 ,         15 ,      2
04/05/23 ,   55.06 ,   55.15 ,   55.55 ,   55.06 ,   55.48 ,        817 ,     20
03/05/23 ,   56.01 ,   55.96 ,   56.22 ,   55.88 ,   55.99 ,       2362 ,      7
02/05/23 ,   55.32 ,   55.35 ,   56.32 ,   55.32 ,   55.88 ,       5317 ,     54
28/04/23 ,   54.95 ,   54.98 ,   55.20 ,   54.90 ,   55.08 ,         69 ,      6
27/04/23 ,   54.95 ,   54.34 ,   54.95 ,   53.96 ,   54.72 ,         48 ,      7
26/04/23 ,   54.75 ,   54.80 ,   55.18 ,   54.66 ,   55.18 ,         76 ,      7
25/04/23 ,   54.95 ,   55.19 ,   56.13 ,   54.95 ,   56.13 ,        167 ,      8
24/04/23 ,   56.13 ,   56.23 ,   56.97 ,   56.11 ,   56.97 ,         68 ,      8
20/04/23 ,   56.92 ,   56.92 ,   56.92 ,   56.92 ,   56.92 ,         21 ,      2
19/04/23 ,   54.51 ,   54.50 ,   54.51 ,   54.38 ,   54.38 ,         21 ,      2
18/04/23 ,   54.13 ,   54.14 ,   54.96 ,   54.13 ,   54.96 ,       3421 ,      4
17/04/23 ,   54.10 ,   53.70 ,   54.10 ,   53.16 ,   54.02 ,        162 ,     15
14/04/23 ,   54.56 ,   54.53 ,   55.49 ,   54.08 ,   55.49 ,        634 ,     15
13/04/23 ,   54.55 ,   54.76 ,   55.16 ,   54.21 ,   55.16 ,        251 ,      7
12/04/23 ,   55.01 ,   55.13 ,   56.00 ,   54.99 ,   56.00 ,        216 ,     28
11/04/23 ,   57.43 ,   57.52 ,   57.92 ,   57.43 ,   57.92 ,        230 ,     13
10/04/23 ,   57.93 ,   57.10 ,   57.93 ,   56.70 ,   56.70 ,         98 ,      6
06/04/23 ,   57.02 ,   56.89 ,   57.35 ,   56.00 ,   56.37 ,        111 ,      8
05/04/23 ,   58.37 ,   58.79 ,   59.80 ,   57.62 ,   59.80 ,        270 ,     18
04/04/23 ,   59.80 ,   60.16 ,   64.12 ,   59.77 ,   64.12 ,       1428 ,     98
03/04/23 ,   60.99 ,   60.64 ,   61.06 ,   60.26 ,   60.83 ,        319 ,     13
31/03/23 ,   61.02 ,   61.00 ,   61.19 ,   60.86 ,   61.00 ,        119 ,     26
30/03/23 ,   61.13 ,   61.70 ,   61.94 ,   61.13 ,   61.74 ,       1247 ,      5
29/03/23 ,   60.55 ,   60.30 ,   61.07 ,   60.04 ,   60.12 ,       1598 ,     18
28/03/23 ,   58.83 ,   59.04 ,   60.79 ,   58.64 ,   60.79 ,       1159 ,    482
27/03/23 ,   60.94 ,   61.07 ,   61.85 ,   60.91 ,   60.91 ,        106 ,      4
24/03/23 ,   61.51 ,   62.49 ,   62.99 ,   61.51 ,   62.99 ,          3 ,      2
23/03/23 ,   63.01 ,   63.04 ,   64.58 ,   62.59 ,   62.62 ,       4280 ,     10
22/03/23 ,   61.94 ,   62.21 ,   62.45 ,   61.94 ,   62.45 ,       5515 ,      2
20/03/23 ,   63.96 ,   63.95 ,   63.96 ,   63.47 ,   63.47 ,      10177 ,     19
17/03/23 ,   63.33 ,   63.41 ,   64.14 ,   63.13 ,   63.23 ,       3040 ,    171
16/03/23 ,   63.47 ,   63.11 ,   63.47 ,   62.79 ,   62.79 ,       2391 ,      8
15/03/23 ,   61.24 ,   61.22 ,   65.57 ,   60.91 ,   65.57 ,       3689 ,      7
14/03/23 ,   61.37 ,   61.83 ,   62.74 ,   61.37 ,   61.91 ,        155 ,     18
13/03/23 ,   59.25 ,   58.92 ,   59.25 ,   58.36 ,   58.36 ,        166 ,      5
10/03/23 ,   60.11 ,   59.45 ,   60.11 ,   58.58 ,   58.58 ,        183 ,      5
09/03/23 ,   59.32 ,   60.14 ,   60.94 ,   58.58 ,   58.58 ,        248 ,      8
08/03/23 ,   59.84 ,   59.19 ,   59.84 ,   58.74 ,   58.74 ,         61 ,      4
07/03/23 ,   59.15 ,   59.47 ,   60.12 ,   59.15 ,   60.12 ,        197 ,     11
06/03/23 ,   61.03 ,   61.03 ,   61.03 ,   61.03 ,   61.03 ,          8 ,      1
03/03/23 ,   60.87 ,   60.66 ,   60.87 ,   60.24 ,   60.52 ,        135 ,     86
02/03/23 ,   60.53 ,   59.98 ,   60.53 ,   58.67 ,   58.97 ,        237 ,     10
01/03/23 ,   59.63 ,   60.30 ,   60.47 ,   59.55 ,   59.78 ,       5660 ,     95
28/02/23 ,   59.78 ,   60.04 ,   60.35 ,   59.76 ,   59.94 ,      23862 ,    262
27/02/23 ,   57.86 ,   57.62 ,   58.00 ,   56.97 ,   56.97 ,        588 ,      7
24/02/23 ,   57.06 ,   56.66 ,   57.06 ,   56.29 ,   56.42 ,         53 ,      5
23/02/23 ,   56.50 ,   56.47 ,   57.53 ,   55.66 ,   57.53 ,         83 ,      9
22/02/23 ,   55.50 ,   55.90 ,   56.60 ,   55.50 ,   55.88 ,        788 ,     14
16/02/23 ,   60.31 ,   60.31 ,   60.31 ,   60.31 ,   60.31 ,        198 ,      1
15/02/23 ,   60.81 ,   60.69 ,   60.81 ,   59.83 ,   60.51 ,        763 ,      8
14/02/23 ,   60.53 ,   60.25 ,   60.53 ,   58.20 ,   59.15 ,        351 ,     10
13/02/23 ,   59.15 ,   59.14 ,   59.16 ,   58.58 ,   58.58 ,        366 ,      6
10/02/23 ,   58.58 ,   58.39 ,   59.45 ,   58.09 ,   59.45 ,        478 ,    275
09/02/23 ,   61.08 ,   60.65 ,   61.08 ,   60.25 ,   60.25 ,          4 ,      3
08/02/23 ,   59.57 ,   60.51 ,   61.02 ,   59.57 ,   60.73 ,       2768 ,     11
07/02/23 ,   59.93 ,   59.98 ,   60.15 ,   59.93 ,   60.15 ,         26 ,      2
06/02/23 ,   59.55 ,   59.90 ,   60.41 ,   59.55 ,   60.41 ,         36 ,      7
03/02/23 ,   60.45 ,   61.40 ,   61.88 ,   60.41 ,   61.73 ,        211 ,     83
02/02/23 ,   61.02 ,   61.06 ,   61.39 ,   58.51 ,   58.51 ,       1564 ,    119
01/02/23 ,   58.93 ,   57.61 ,   59.59 ,   56.34 ,   56.34 ,        895 ,    114
31/01/23 ,   55.01 ,   55.04 ,   55.29 ,   53.62 ,   54.08 ,       1252 ,    121
30/01/23 ,   54.42 ,   54.70 ,   55.57 ,   54.42 ,   55.57 ,        111 ,      9
27/01/23 ,   56.37 ,   56.36 ,   56.69 ,   55.53 ,   56.16 ,        651 ,      9
26/01/23 ,   57.26 ,   57.25 ,   57.26 ,   56.65 ,   56.65 ,        102 ,      2
25/01/23 ,   56.90 ,   55.24 ,   56.90 ,   54.81 ,   54.81 ,         24 ,      3
24/01/23 ,   56.90 ,   56.91 ,   57.23 ,   56.90 ,   57.10 ,       3314 ,     11
23/01/23 ,   58.01 ,   55.90 ,   58.01 ,   54.58 ,   54.58 ,         29 ,      3
20/01/23 ,   55.57 ,   55.55 ,   55.97 ,   54.75 ,   55.75 ,       2169 ,     87
19/01/23 ,   54.13 ,   55.02 ,   55.74 ,   54.13 ,   55.74 ,        585 ,      9
18/01/23 ,   55.75 ,   55.71 ,   55.92 ,   55.31 ,   55.31 ,        156 ,      5
17/01/23 ,   54.83 ,   54.49 ,   55.06 ,   54.13 ,   55.06 ,         46 ,      8
16/01/23 ,   55.06 ,   55.06 ,   55.06 ,   55.06 ,   55.06 ,         20 ,      1
13/01/23 ,   54.71 ,   54.43 ,   54.75 ,   54.26 ,   54.26 ,        560 ,      8
12/01/23 ,   55.30 ,   55.32 ,   55.79 ,   55.12 ,   55.70 ,       2763 ,    285
11/01/23 ,   55.40 ,   55.08 ,   55.40 ,   55.08 ,   55.08 ,       5149 ,     32
10/01/23 ,   54.77 ,   54.80 ,   55.13 ,   54.77 ,   55.13 ,         12 ,      3
09/01/23 ,   54.99 ,   55.19 ,   56.01 ,   54.48 ,   54.92 ,        200 ,      9
06/01/23 ,   52.36 ,   51.80 ,   52.36 ,   51.70 ,   51.73 ,         61 ,      5
05/01/23 ,   51.73 ,   52.01 ,   52.22 ,   51.69 ,   51.88 ,        148 ,      7
04/01/23 ,   52.69 ,   52.70 ,   53.02 ,   52.10 ,   52.67 ,        750 ,    366
03/01/23 ,   51.99 ,   51.95 ,   52.15 ,   50.83 ,   50.83 ,       2210 ,     19
02/01/23 ,   51.80 ,   51.78 ,   51.81 ,   51.76 ,   51.76 ,          9 ,      3
29/12/22 ,   50.83 ,   50.82 ,   50.83 ,   49.89 ,   49.97 ,     166987 ,    864
28/12/22 ,   48.96 ,   49.38 ,   49.45 ,   48.96 ,   49.45 ,         23 ,      2
27/12/22 ,   49.58 ,   49.60 ,   50.12 ,   49.57 ,   49.57 ,        134 ,      5
26/12/22 ,   50.40 ,   50.30 ,   50.40 ,   48.73 ,   48.73 ,         52 ,      3
23/12/22 ,   49.18 ,   49.06 ,   49.23 ,   48.87 ,   48.87 ,         13 ,      8
22/12/22 ,   49.17 ,   49.52 ,   50.98 ,   48.82 ,   50.71 ,        324 ,     56
21/12/22 ,   53.78 ,   53.68 ,   54.14 ,   53.12 ,   53.12 ,        303 ,    137
20/12/22 ,   53.12 ,   52.81 ,   53.60 ,   52.47 ,   53.60 ,       1548 ,      8
19/12/22 ,   53.50 ,   53.95 ,   54.17 ,   53.45 ,   54.04 ,        334 ,    119
16/12/22 ,   54.52 ,   54.19 ,   54.52 ,   54.15 ,   54.15 ,         11 ,      3
15/12/22 ,   54.78 ,   54.78 ,   54.78 ,   54.78 ,   54.78 ,          1 ,      1
14/12/22 ,   58.12 ,   58.74 ,   58.77 ,   58.12 ,   58.77 ,        280 ,     26
13/12/22 ,   58.48 ,   58.07 ,   59.57 ,   57.69 ,   59.06 ,       1298 ,    614
12/12/22 ,   56.53 ,   56.36 ,   56.60 ,   56.07 ,   56.07 ,       5931 ,     13
09/12/22 ,   55.92 ,   55.92 ,   55.92 ,   55.92 ,   55.92 ,         74 ,      3
08/12/22 ,   55.49 ,   54.80 ,   55.66 ,   54.72 ,   54.72 ,       4148 ,    386
07/12/22 ,   54.29 ,   54.24 ,   54.29 ,   53.72 ,   53.72 ,       5049 ,      6
06/12/22 ,   53.84 ,   54.16 ,   54.50 ,   53.59 ,   54.48 ,        441 ,    249
05/12/22 ,   54.82 ,   54.66 ,   55.11 ,   54.37 ,   54.84 ,        939 ,    563
02/12/22 ,   54.84 ,   54.01 ,   54.84 ,   53.25 ,   53.25 ,       4152 ,      8
01/12/22 ,   54.76 ,   54.53 ,   56.27 ,   54.49 ,   56.27 ,       1476 ,     27
30/11/22 ,   55.57 ,   53.48 ,   55.57 ,   53.35 ,   54.69 ,       1470 ,     18
29/11/22 ,   53.52 ,   53.74 ,   54.43 ,   53.52 ,   54.43 ,        403 ,      9
28/11/22 ,   54.15 ,   55.24 ,   56.42 ,   54.15 ,   56.42 ,        102 ,      8
25/11/22 ,   56.42 ,   56.33 ,   56.42 ,   56.32 ,   56.32 ,         61 ,      2
24/11/22 ,   56.81 ,   56.81 ,   56.81 ,   56.81 ,   56.81 ,         20 ,      1
23/11/22 ,   56.38 ,   56.40 ,   57.19 ,   55.83 ,   55.83 ,        418 ,     36
22/11/22 ,   55.43 ,   55.43 ,   55.43 ,   55.43 ,   55.43 ,         10 ,      1
18/11/22 ,   54.77 ,   54.87 ,   55.32 ,   54.77 ,   55.32 ,        265 ,      4
17/11/22 ,   55.32 ,   55.24 ,   55.68 ,   53.85 ,   54.01 ,        663 ,      8
16/11/22 ,   54.87 ,   55.26 ,   57.97 ,   54.32 ,   57.97 ,       2746 ,     68
14/11/22 ,   57.06 ,   57.05 ,   57.06 ,   57.03 ,   57.03 ,         40 ,      3
11/11/22 ,   57.66 ,   56.99 ,   57.71 ,   54.89 ,   54.89 ,        132 ,      9
10/11/22 ,   55.33 ,   54.07 ,   55.33 ,   52.17 ,   52.17 ,        643 ,     20
09/11/22 ,   48.31 ,   48.34 ,   48.89 ,   48.28 ,   48.89 ,        224 ,      4
08/11/22 ,   48.89 ,   48.97 ,   49.49 ,   48.19 ,   48.19 ,        142 ,      6
07/11/22 ,   48.20 ,   47.35 ,   48.20 ,   46.03 ,   46.03 ,        898 ,     24
04/11/22 ,   45.00 ,   44.37 ,   45.00 ,   43.86 ,   44.90 ,        806 ,     34
03/11/22 ,   43.63 ,   43.70 ,   44.72 ,   43.13 ,   44.72 ,        193 ,     10
01/11/22 ,   45.08 ,   45.10 ,   45.78 ,   44.81 ,   45.61 ,        418 ,     10
31/10/22 ,   44.72 ,   44.64 ,   45.31 ,   41.63 ,   45.15 ,        367 ,     20
28/10/22 ,   46.59 ,   46.53 ,   46.90 ,   46.14 ,   46.23 ,        357 ,     13
27/10/22 ,   44.96 ,   45.14 ,   46.88 ,   44.96 ,   46.88 ,        745 ,      7
26/10/22 ,   46.88 ,   46.24 ,   46.94 ,   45.58 ,   45.58 ,        347 ,      7
25/10/22 ,   45.58 ,   45.34 ,   45.89 ,   45.06 ,   45.89 ,        357 ,     18
24/10/22 ,   43.85 ,   43.75 ,   43.85 ,   43.37 ,   43.37 ,         91 ,      4
21/10/22 ,   41.63 ,   41.18 ,   41.63 ,   40.28 ,   40.28 ,        377 ,      5
20/10/22 ,   40.28 ,   40.22 ,   41.21 ,   40.09 ,   40.33 ,        153 ,      6
19/10/22 ,   39.92 ,   39.37 ,   40.16 ,   38.82 ,   38.82 ,         61 ,      4
18/10/22 ,   38.82 ,   38.85 ,   39.65 ,   38.46 ,   39.65 ,        888 ,     26
17/10/22 ,   38.72 ,   38.69 ,   39.17 ,   38.56 ,   39.17 ,        459 ,     20
14/10/22 ,   39.17 ,   39.52 ,   40.60 ,   39.17 ,   40.60 ,       3910 ,     12
13/10/22 ,   41.18 ,   38.33 ,   41.18 ,   37.33 ,   39.10 ,       4368 ,     17
11/10/22 ,   39.10 ,   39.30 ,   40.16 ,   38.79 ,   40.14 ,        857 ,     23
10/10/22 ,   40.38 ,   40.33 ,   42.58 ,   39.37 ,   42.58 ,       1889 ,     20
07/10/22 ,   42.73 ,   43.17 ,   44.34 ,   42.32 ,   44.34 ,       1806 ,     32
06/10/22 ,   45.01 ,   45.57 ,   45.60 ,   45.01 ,   45.60 ,       1102 ,      6
05/10/22 ,   45.51 ,   45.33 ,   45.67 ,   44.34 ,   45.15 ,        806 ,     21
04/10/22 ,   45.15 ,   45.23 ,   45.48 ,   44.76 ,   44.96 ,        459 ,     23
03/10/22 ,   43.71 ,   43.67 ,   44.31 ,   42.72 ,   43.01 ,       4410 ,     49
30/09/22 ,   43.55 ,   43.79 ,   44.56 ,   43.50 ,   43.96 ,        336 ,     10
29/09/22 ,   44.46 ,   44.54 ,   45.14 ,   44.34 ,   45.14 ,        183 ,      5
28/09/22 ,   44.59 ,   44.32 ,   44.89 ,   43.76 ,   43.76 ,        112 ,      5
27/09/22 ,   44.11 ,   43.63 ,   44.27 ,   43.61 ,   44.17 ,       3695 ,      7
26/09/22 ,   44.17 ,   44.20 ,   44.36 ,   44.17 ,   44.36 ,         61 ,      3
23/09/22 ,   43.36 ,   42.94 ,   43.36 ,   42.62 ,   42.64 ,        469 ,     27
22/09/22 ,   43.09 ,   43.12 ,   43.98 ,   42.72 ,   43.98 ,        173 ,     15
21/09/22 ,   44.28 ,   44.91 ,   45.48 ,   44.28 ,   45.25 ,       7361 ,      8
20/09/22 ,   44.74 ,   44.77 ,   44.96 ,   44.28 ,   44.96 ,        265 ,      8
19/09/22 ,   45.37 ,   45.46 ,   46.03 ,   45.08 ,   46.03 ,       2000 ,     16
16/09/22 ,   45.75 ,   45.58 ,   45.79 ,   45.16 ,   45.16 ,        398 ,     17
15/09/22 ,   45.58 ,   45.45 ,   46.13 ,   45.33 ,   46.13 ,        234 ,     18
14/09/22 ,   45.80 ,   45.73 ,   46.44 ,   45.58 ,   45.88 ,       1654 ,     39
13/09/22 ,   45.88 ,   46.55 ,   47.50 ,   45.88 ,   47.50 ,        531 ,     22
12/09/22 ,   48.06 ,   48.11 ,   48.95 ,   47.78 ,   48.92 ,       2450 ,      8
09/09/22 ,   48.92 ,   48.77 ,   48.98 ,   48.66 ,   48.76 ,        183 ,     12
08/09/22 ,   47.43 ,   47.31 ,   47.93 ,   46.35 ,   46.35 ,       1031 ,     21
06/09/22 ,   46.30 ,   46.30 ,   46.74 ,   45.90 ,   46.41 ,        551 ,     26
05/09/22 ,   46.79 ,   45.90 ,   46.85 ,   45.33 ,   46.80 ,        112 ,      7
02/09/22 ,   45.60 ,   45.61 ,   47.60 ,   45.60 ,   47.41 ,     138048 ,     27
01/09/22 ,   46.97 ,   45.99 ,   47.05 ,   45.73 ,   46.94 ,       1613 ,     19
31/08/22 ,   48.15 ,   47.67 ,   48.15 ,   47.54 ,   47.72 ,        306 ,      3
30/08/22 ,   47.21 ,   47.51 ,   48.17 ,   46.94 ,   48.17 ,        112 ,      6
29/08/22 ,   47.90 ,   47.91 ,   47.94 ,   47.87 ,   47.94 ,        112 ,      4
26/08/22 ,   49.57 ,   50.94 ,   51.94 ,   49.57 ,   51.94 ,        326 ,     11
25/08/22 ,   51.94 ,   51.44 ,   51.94 ,   51.35 ,   51.35 ,        204 ,      3
24/08/22 ,   50.85 ,   50.82 ,   51.20 ,   50.34 ,   50.34 ,         81 ,      8
23/08/22 ,   51.67 ,   51.55 ,   51.67 ,   51.53 ,   51.53 ,         51 ,      2
22/08/22 ,   50.83 ,   51.16 ,   51.50 ,   50.83 ,   51.50 ,         20 ,      2
19/08/22 ,   52.78 ,   53.27 ,   54.74 ,   52.70 ,   54.74 ,        276 ,      8
18/08/22 ,   54.95 ,   55.07 ,   55.44 ,   53.61 ,   53.78 ,        613 ,     53
17/08/22 ,   53.54 ,   53.38 ,   54.08 ,   52.72 ,   54.08 ,        214 ,     11
16/08/22 ,   54.48 ,   54.25 ,   54.51 ,   54.02 ,   54.08 ,        225 ,      7
15/08/22 ,   54.43 ,   54.29 ,   54.43 ,   53.99 ,   54.40 ,        235 ,      9
12/08/22 ,   54.61 ,   54.70 ,   55.09 ,   54.25 ,   54.25 ,        173 ,      5
11/08/22 ,   53.51 ,   53.76 ,   54.08 ,   53.31 ,   53.86 ,         51 ,      5
10/08/22 ,   52.31 ,   51.53 ,   52.31 ,   50.23 ,   50.23 ,         40 ,      4
09/08/22 ,   50.01 ,   50.05 ,   52.80 ,   49.37 ,   52.80 ,       2586 ,     17
08/08/22 ,   53.27 ,   53.96 ,   54.69 ,   53.27 ,   54.69 ,        102 ,      4
05/08/22 ,   55.19 ,   55.40 ,   56.77 ,   54.49 ,   55.92 ,       1084 ,    104
04/08/22 ,   56.63 ,   56.63 ,   56.63 ,   56.63 ,   56.63 ,         81 ,      1
03/08/22 ,   56.18 ,   56.19 ,   56.80 ,   55.24 ,   55.24 ,       1605 ,      5
02/08/22 ,   54.46 ,   53.67 ,   54.46 ,   50.99 ,   50.99 ,        634 ,      8
01/08/22 ,   53.68 ,   53.32 ,   53.68 ,   53.27 ,   53.27 ,         92 ,      2
29/07/22 ,   53.86 ,   53.63 ,   53.86 ,   52.97 ,   53.86 ,         40 ,      4
28/07/22 ,   52.93 ,   52.90 ,   53.13 ,   52.73 ,   52.75 ,        736 ,     12
27/07/22 ,   53.51 ,   52.57 ,   53.51 ,   52.48 ,   52.68 ,        235 ,      6
26/07/22 ,   51.60 ,   51.79 ,   52.77 ,   51.60 ,   52.77 ,        818 ,     14
25/07/22 ,   52.77 ,   52.92 ,   53.54 ,   52.77 ,   53.54 ,        583 ,      6
21/07/22 ,   55.52 ,   55.27 ,   55.75 ,   54.72 ,   54.85 ,        808 ,     12
20/07/22 ,   54.89 ,   54.66 ,   54.89 ,   53.67 ,   53.67 ,        531 ,      7
19/07/22 ,   51.68 ,   50.74 ,   51.68 ,   50.47 ,   50.47 ,        766 ,     12
18/07/22 ,   49.09 ,   49.13 ,   50.51 ,   49.09 ,   50.51 ,       1635 ,     10
15/07/22 ,   49.60 ,   49.40 ,   49.60 ,   47.99 ,   47.99 ,        245 ,     11
14/07/22 ,   48.72 ,   47.53 ,   48.90 ,   46.15 ,   46.98 ,       2096 ,    163
13/07/22 ,   46.92 ,   46.86 ,   46.99 ,   46.78 ,   46.80 ,        173 ,     16
12/07/22 ,   47.32 ,   47.23 ,   47.32 ,   46.95 ,   46.95 ,         40 ,      2
11/07/22 ,   46.38 ,   46.45 ,   47.02 ,   46.38 ,   46.60 ,        122 ,      3
08/07/22 ,   46.86 ,   46.87 ,   47.15 ,   46.69 ,   47.15 ,       1820 ,     19
07/07/22 ,   47.43 ,   46.76 ,   47.43 ,   46.68 ,   46.81 ,        685 ,     14
06/07/22 ,   46.03 ,   45.45 ,   46.03 ,   44.93 ,   44.93 ,         40 ,      3
05/07/22 ,   45.06 ,   44.82 ,   45.35 ,   43.76 ,   44.04 ,        889 ,     10
01/07/22 ,   44.89 ,   44.70 ,   46.18 ,   44.25 ,   46.18 ,        327 ,      9
30/06/22 ,   46.92 ,   46.47 ,   47.10 ,   46.26 ,   46.26 ,      22189 ,     55
29/06/22 ,   46.48 ,   46.52 ,   47.39 ,   46.48 ,   47.39 ,        951 ,     13
28/06/22 ,   49.78 ,   49.78 ,   49.78 ,   49.78 ,   49.78 ,         20 ,      1
27/06/22 ,   49.58 ,   49.62 ,   49.96 ,   49.58 ,   49.94 ,       3159 ,     28
24/06/22 ,   49.94 ,   50.05 ,   50.27 ,   49.75 ,   49.75 ,       2453 ,      6
23/06/22 ,   47.66 ,   47.54 ,   48.11 ,   47.51 ,   48.11 ,        398 ,      5
22/06/22 ,   47.65 ,   48.23 ,   48.24 ,   47.65 ,   48.24 ,       3108 ,      3
21/06/22 ,   47.57 ,   46.95 ,   47.57 ,   46.92 ,   46.92 ,        838 ,      3
20/06/22 ,   45.52 ,   45.52 ,   45.52 ,   45.52 ,   45.52 ,         10 ,      1
17/06/22 ,   45.33 ,   45.61 ,   47.31 ,   44.93 ,   47.31 ,        225 ,     11
15/06/22 ,   48.20 ,   48.29 ,   48.71 ,   47.97 ,   48.64 ,       1717 ,     66
14/06/22 ,   48.46 ,   48.43 ,   48.88 ,   48.18 ,   48.88 ,      10337 ,    113
13/06/22 ,   48.29 ,   48.74 ,   48.76 ,   47.99 ,   48.23 ,       2116 ,      8
10/06/22 ,   49.61 ,   49.63 ,   50.24 ,   49.61 ,   50.24 ,        950 ,      4
09/06/22 ,   51.80 ,   52.36 ,   52.92 ,   51.79 ,   52.92 ,        337 ,      4
08/06/22 ,   53.32 ,   53.33 ,   54.30 ,   53.27 ,   54.30 ,       3917 ,      4
07/06/22 ,   54.69 ,   54.82 ,   54.96 ,   54.69 ,   54.96 ,         30 ,      3
06/06/22 ,   53.74 ,   53.89 ,   54.35 ,   53.74 ,   54.35 ,        112 ,      8
03/06/22 ,   53.53 ,   54.08 ,   54.37 ,   53.49 ,   53.50 ,      10384 ,    109
02/06/22 ,   54.76 ,   54.60 ,   54.76 ,   53.50 ,   53.64 ,        204 ,      4
01/06/22 ,   53.86 ,   53.27 ,   53.86 ,   53.25 ,   53.25 ,        460 ,      2
31/05/22 ,   54.47 ,   54.54 ,   54.89 ,   53.55 ,   53.55 ,      15458 ,     52
27/05/22 ,   55.34 ,   55.34 ,   55.34 ,   55.34 ,   55.34 ,       6136 ,      2
26/05/22 ,   53.56 ,   52.62 ,   53.56 ,   52.62 ,   52.62 ,       6148 ,      3
25/05/22 ,   51.08 ,   50.45 ,   51.57 ,   49.94 ,   50.16 ,        971 ,     74
24/05/22 ,   50.82 ,   50.12 ,   51.13 ,   50.00 ,   51.13 ,        296 ,      5
23/05/22 ,   51.25 ,   51.07 ,   51.89 ,   50.21 ,   50.21 ,       3420 ,      5
20/05/22 ,   50.21 ,   49.83 ,   52.18 ,   48.23 ,   52.18 ,       4106 ,     18
19/05/22 ,   53.47 ,   53.53 ,   53.89 ,   53.11 ,   53.89 ,       1516 ,      5
18/05/22 ,   54.10 ,   54.77 ,   56.74 ,   54.10 ,   55.79 ,       3196 ,    104
17/05/22 ,   56.34 ,   55.74 ,   56.50 ,   55.09 ,   55.09 ,         61 ,      3
16/05/22 ,   55.09 ,   55.27 ,   55.35 ,   55.09 ,   55.35 ,     183701 ,      7
13/05/22 ,   54.74 ,   54.98 ,   54.99 ,   54.74 ,   54.98 ,       8320 ,      3
12/05/22 ,   52.95 ,   52.44 ,   52.95 ,   51.67 ,   52.37 ,       5377 ,      4
11/05/22 ,   52.03 ,   52.71 ,   54.17 ,   52.03 ,   53.46 ,       6351 ,    205
10/05/22 ,   53.96 ,   54.34 ,   54.58 ,   53.33 ,   53.46 ,       9120 ,      7
09/05/22 ,   53.03 ,   53.84 ,   55.24 ,   53.03 ,   55.24 ,       7357 ,     11
06/05/22 ,   55.47 ,   55.73 ,   56.09 ,   55.47 ,   56.09 ,        348 ,      5
05/05/22 ,   55.40 ,   55.67 ,   56.75 ,   55.40 ,   56.75 ,       5224 ,      8
04/05/22 ,   56.75 ,   56.19 ,   56.75 ,   55.41 ,   55.64 ,      12445 ,      6
03/05/22 ,   55.17 ,   55.28 ,   55.73 ,   55.13 ,   55.13 ,       9189 ,     14
02/05/22 ,   55.29 ,   55.12 ,   55.29 ,   53.78 ,   54.58 ,     100800 ,     10
29/04/22 ,   53.47 ,   53.87 ,   55.24 ,   53.47 ,   55.24 ,      18760 ,      8
28/04/22 ,   55.03 ,   55.44 ,   55.45 ,   55.03 ,   55.45 ,       3155 ,      2
27/04/22 ,   53.13 ,   53.17 ,   53.48 ,   53.00 ,   53.00 ,        225 ,      8
26/04/22 ,   53.00 ,   53.65 ,   54.26 ,   53.00 ,   54.10 ,      10082 ,    192
25/04/22 ,   54.06 ,   53.81 ,   54.31 ,   52.98 ,   52.98 ,       2397 ,      8
22/04/22 ,   52.97 ,   53.08 ,   53.30 ,   52.75 ,   52.75 ,       3586 ,     12
20/04/22 ,   53.41 ,   53.41 ,   54.60 ,   53.21 ,   54.60 ,       5738 ,     14
19/04/22 ,   53.33 ,   53.11 ,   53.33 ,   53.05 ,   53.05 ,        143 ,      4
18/04/22 ,   51.99 ,   52.27 ,   52.61 ,   51.67 ,   52.09 ,       4495 ,      8
14/04/22 ,   52.09 ,   52.60 ,   53.96 ,   52.09 ,   53.96 ,       5071 ,     18
13/04/22 ,   53.33 ,   53.33 ,   53.33 ,   53.33 ,   53.33 ,       3074 ,      1
12/04/22 ,   52.18 ,   53.14 ,   53.65 ,   52.18 ,   53.45 ,       7347 ,     14
11/04/22 ,   53.45 ,   53.50 ,   55.01 ,   53.45 ,   55.01 ,       4529 ,     19
08/04/22 ,   55.01 ,   55.94 ,   56.80 ,   55.01 ,   56.71 ,       2396 ,     21
07/04/22 ,   57.22 ,   57.02 ,   57.22 ,   55.87 ,   56.04 ,       3307 ,     12
06/04/22 ,   55.26 ,   55.23 ,   58.13 ,   53.67 ,   58.13 ,       3422 ,     25
05/04/22 ,   55.27 ,   55.63 ,   58.13 ,   55.27 ,   58.13 ,      11257 ,     53
04/04/22 ,   58.07 ,   58.21 ,   58.30 ,   57.34 ,   57.42 ,       7886 ,     15
01/04/22 ,   57.47 ,   58.02 ,   61.50 ,   57.26 ,   61.50 ,       9677 ,     36
31/03/22 ,   61.50 ,   62.20 ,   63.07 ,   61.50 ,   63.07 ,       3605 ,     17
30/03/22 ,   63.23 ,   63.57 ,   64.31 ,   63.23 ,   64.31 ,       2417 ,      7
29/03/22 ,   65.38 ,   65.38 ,   65.38 ,   65.38 ,   65.38 ,         10 ,      1
28/03/22 ,   63.68 ,   63.53 ,   63.93 ,   62.71 ,   63.63 ,        819 ,     11
25/03/22 ,   63.62 ,   63.50 ,   63.89 ,   62.96 ,   63.89 ,     192180 ,     11
24/03/22 ,   65.44 ,   64.78 ,   65.44 ,   61.55 ,   61.55 ,        174 ,      7
23/03/22 ,   62.57 ,   63.22 ,   63.57 ,   62.36 ,   63.57 ,         71 ,      6
22/03/22 ,   64.65 ,   64.89 ,   65.25 ,   64.64 ,   65.25 ,        737 ,     16
21/03/22 ,   64.24 ,   64.26 ,   64.91 ,   64.13 ,   64.14 ,        174 ,      7
18/03/22 ,   65.78 ,   65.60 ,   66.35 ,   64.47 ,   64.47 ,       7745 ,      6
17/03/22 ,   64.47 ,   64.69 ,   65.28 ,   64.15 ,   64.48 ,       3339 ,     13
16/03/22 ,   64.48 ,   64.52 ,   64.86 ,   63.71 ,   64.75 ,       7559 ,     19
15/03/22 ,   61.32 ,   61.21 ,   61.32 ,   60.79 ,   60.96 ,        194 ,      7
14/03/22 ,   60.18 ,   60.63 ,   61.03 ,   59.73 ,   60.79 ,        297 ,     12
11/03/22 ,   61.45 ,   63.20 ,   63.62 ,   61.45 ,   63.11 ,       7179 ,     13
10/03/22 ,   60.79 ,   61.01 ,   61.18 ,   60.79 ,   61.16 ,        133 ,      5
09/03/22 ,   62.64 ,   62.33 ,   63.07 ,   62.08 ,   62.43 ,       2867 ,     10
08/03/22 ,   61.64 ,   61.12 ,   62.39 ,   59.21 ,   59.37 ,       2120 ,     15
07/03/22 ,   59.64 ,   60.14 ,   61.34 ,   59.33 ,   61.34 ,        338 ,     13
04/03/22 ,   62.20 ,   62.71 ,   64.30 ,   61.57 ,   64.05 ,       1515 ,     15
03/03/22 ,   63.71 ,   64.33 ,   66.18 ,   63.48 ,   66.18 ,       3195 ,    148
02/03/22 ,   66.18 ,   66.58 ,   67.20 ,   66.18 ,   66.71 ,       4650 ,      9
25/02/22 ,   68.16 ,   67.93 ,   68.41 ,   65.86 ,   67.06 ,       9586 ,    151
24/02/22 ,   65.86 ,   65.57 ,   65.86 ,   61.03 ,   61.50 ,       4118 ,     11
23/02/22 ,   62.03 ,   62.21 ,   64.72 ,   62.03 ,   64.72 ,       2509 ,     14
22/02/22 ,   65.03 ,   64.99 ,   66.19 ,   63.73 ,   65.49 ,       2264 ,     24
21/02/22 ,   67.18 ,   67.27 ,   67.66 ,   67.18 ,   67.66 ,        184 ,     11
18/02/22 ,   66.93 ,   66.95 ,   69.02 ,   65.63 ,   68.53 ,       6195 ,    122
17/02/22 ,   69.23 ,   69.54 ,   70.04 ,   68.78 ,   68.78 ,        102 ,      3
16/02/22 ,   70.43 ,   70.06 ,   70.43 ,   69.49 ,   70.11 ,         61 ,      5
15/02/22 ,   70.01 ,   69.99 ,   70.48 ,   68.20 ,   68.29 ,       5928 ,     10
14/02/22 ,   66.17 ,   66.77 ,   67.75 ,   66.17 ,   67.75 ,         51 ,      4
11/02/22 ,   67.76 ,   70.30 ,   71.36 ,   67.26 ,   71.36 ,       1036 ,     12
10/02/22 ,   71.93 ,   72.25 ,   72.25 ,   71.93 ,   72.25 ,       2082 ,      3
09/02/22 ,   73.52 ,   73.50 ,   73.52 ,   72.34 ,   72.34 ,       1959 ,      7
08/02/22 ,   70.80 ,   70.72 ,   70.89 ,   69.87 ,   69.87 ,       2195 ,      9
07/02/22 ,   69.81 ,   70.43 ,   70.61 ,   69.81 ,   70.61 ,        307 ,      7
04/02/22 ,   70.29 ,   69.88 ,   70.79 ,   68.96 ,   69.63 ,       2369 ,     36
03/02/22 ,   70.18 ,   71.53 ,   72.67 ,   70.18 ,   72.28 ,       3334 ,      9
02/02/22 ,   72.22 ,   71.94 ,   72.77 ,   71.24 ,   72.44 ,        410 ,     13
01/02/22 ,   71.04 ,   70.87 ,   71.20 ,   70.08 ,   70.08 ,      13981 ,     14
31/01/22 ,   70.19 ,   70.20 ,   70.20 ,   70.19 ,   70.19 ,         61 ,      3
28/01/22 ,   68.73 ,   67.57 ,   68.73 ,   65.13 ,   68.24 ,       7438 ,     25
27/01/22 ,   68.64 ,   69.32 ,   70.18 ,   68.48 ,   70.18 ,       9794 ,     33
26/01/22 ,   71.58 ,   73.05 ,   73.43 ,   71.24 ,   73.43 ,     121360 ,     16
25/01/22 ,   71.32 ,   71.81 ,   72.73 ,   70.67 ,   72.55 ,       5509 ,     26
24/01/22 ,   71.67 ,   71.73 ,   72.29 ,   70.07 ,   70.95 ,     124407 ,     21
21/01/22 ,   72.30 ,   73.27 ,   74.18 ,   72.11 ,   74.18 ,       3989 ,     23
20/01/22 ,   74.85 ,   76.07 ,   76.91 ,   74.85 ,   75.65 ,       2215 ,     11
19/01/22 ,   77.13 ,   77.20 ,   83.58 ,   76.89 ,   83.58 ,      13150 ,     18
18/01/22 ,   85.68 ,   87.60 ,   88.72 ,   85.68 ,   88.72 ,       1528 ,      5
17/01/22 ,   90.94 ,   90.53 ,   90.95 ,   88.46 ,   90.87 ,        133 ,      5
14/01/22 ,   89.49 ,   86.04 ,   89.49 ,   83.70 ,   83.70 ,       2113 ,     53
13/01/22 ,   85.10 ,   86.36 ,   87.71 ,   84.90 ,   86.01 ,      13449 ,     13
12/01/22 ,   86.01 ,   85.20 ,   86.01 ,   83.73 ,   83.73 ,      27954 ,     27
11/01/22 ,   82.59 ,   82.59 ,   82.80 ,   82.31 ,   82.80 ,       8348 ,      5
10/01/22 ,   82.12 ,   80.84 ,   82.12 ,   79.45 ,   81.47 ,      10351 ,    101
07/01/22 ,   82.89 ,   83.40 ,   86.85 ,   82.89 ,   86.85 ,       6985 ,     11
06/01/22 ,   87.05 ,   86.70 ,   87.06 ,   85.01 ,   85.01 ,       5867 ,     55
05/01/22 ,   85.76 ,   86.37 ,   87.77 ,   85.76 ,   87.51 ,       6226 ,     20
04/01/22 ,   87.56 ,   87.58 ,   89.12 ,   85.61 ,   89.12 ,       7425 ,     24
03/01/22 ,   88.43 ,   88.25 ,   88.43 ,   87.52 ,   87.79 ,      14639 ,     13
30/12/21 ,   85.64 ,   85.85 ,   88.25 ,   85.64 ,   88.25 ,      17141 ,     38
29/12/21 ,   89.98 ,   89.58 ,   89.98 ,   87.58 ,   87.58 ,       4236 ,      9
28/12/21 ,   88.22 ,   88.35 ,   90.45 ,   87.45 ,   90.45 ,      15266 ,     16
27/12/21 ,   88.87 ,   88.86 ,   89.13 ,   86.69 ,   86.69 ,      10792 ,     15
23/12/21 ,   85.98 ,   86.10 ,   87.05 ,   85.26 ,   85.26 ,      18566 ,     22
22/12/21 ,   83.41 ,   83.48 ,   83.91 ,   83.41 ,   83.91 ,       4677 ,      4
21/12/21 ,   84.43 ,   84.21 ,   84.48 ,   82.76 ,   82.76 ,       7386 ,      5
20/12/21 ,   80.70 ,   80.27 ,   80.70 ,   79.73 ,   79.73 ,        923 ,      2
17/12/21 ,   81.14 ,   81.44 ,   81.71 ,   81.09 ,   81.71 ,       3908 ,      7
16/12/21 ,   81.57 ,   83.10 ,   84.16 ,   81.57 ,   84.16 ,       6234 ,      5
15/12/21 ,   84.74 ,   82.59 ,   84.74 ,   81.42 ,   81.42 ,       4450 ,      6
14/12/21 ,   82.00 ,   81.31 ,   82.00 ,   79.17 ,   80.90 ,       3303 ,     10
13/12/21 ,   82.22 ,   82.07 ,   84.70 ,   81.44 ,   84.32 ,      15283 ,     14
10/12/21 ,   83.62 ,   83.68 ,   84.67 ,   83.26 ,   83.60 ,      10424 ,     12
09/12/21 ,   83.60 ,   83.69 ,   84.66 ,   83.60 ,   84.60 ,       4278 ,      4
08/12/21 ,   84.62 ,   84.62 ,   85.29 ,   84.62 ,   85.29 ,       3200 ,      3
07/12/21 ,   85.20 ,   86.30 ,   86.79 ,   84.99 ,   84.99 ,      13602 ,      9
06/12/21 ,   81.97 ,   80.07 ,   81.97 ,   79.37 ,   79.37 ,        461 ,      5
03/12/21 ,   80.34 ,   80.55 ,   80.74 ,   79.62 ,   80.68 ,       2051 ,      9
02/12/21 ,   81.07 ,   81.16 ,   82.94 ,   79.20 ,   82.94 ,     259384 ,    145
01/12/21 ,   84.68 ,   84.33 ,   85.67 ,   83.42 ,   83.42 ,      14751 ,     14
30/11/21 ,   80.98 ,   81.43 ,   81.89 ,   80.98 ,   81.89 ,       4113 ,      3
29/11/21 ,   82.74 ,   81.56 ,   82.74 ,   79.21 ,   79.21 ,       9530 ,     15
26/11/21 ,   78.10 ,   79.51 ,   80.10 ,   78.10 ,   80.10 ,       6514 ,      4
24/11/21 ,   81.35 ,   81.35 ,   81.35 ,   81.35 ,   81.35 ,         10 ,      1
23/11/21 ,   80.81 ,   80.38 ,   80.81 ,   79.85 ,   80.64 ,       1078 ,      6
22/11/21 ,   81.70 ,   81.88 ,   82.78 ,   80.73 ,   82.45 ,       3675 ,      7
19/11/21 ,   81.87 ,   82.06 ,   84.68 ,   80.72 ,   80.72 ,      14785 ,     21
18/11/21 ,   86.00 ,   85.97 ,   86.10 ,   83.86 ,   85.57 ,       4928 ,      9
17/11/21 ,   84.21 ,   84.61 ,   84.97 ,   83.99 ,   84.49 ,       4599 ,     10
16/11/21 ,   84.94 ,   84.66 ,   85.07 ,   82.38 ,   82.88 ,       2268 ,     12
12/11/21 ,   83.08 ,   82.74 ,   83.20 ,   81.41 ,   81.72 ,       8479 ,      9
11/11/21 ,   80.71 ,   80.54 ,   80.71 ,   79.95 ,   80.49 ,       1139 ,      8
10/11/21 ,   81.31 ,   81.70 ,   82.08 ,   81.31 ,   82.08 ,       1724 ,      8
09/11/21 ,   83.76 ,   82.76 ,   83.76 ,   82.34 ,   82.34 ,        564 ,      8
08/11/21 ,   82.66 ,   82.98 ,   84.35 ,   81.76 ,   84.35 ,       7411 ,     24
05/11/21 ,   82.28 ,   81.76 ,   82.38 ,   80.74 ,   82.01 ,       4178 ,     17
04/11/21 ,   82.05 ,   80.43 ,   82.26 ,   78.58 ,   78.58 ,       5369 ,     22
03/11/21 ,   77.72 ,   77.53 ,   77.99 ,   76.92 ,   77.81 ,       2957 ,     15
01/11/21 ,   76.99 ,   76.18 ,   76.99 ,   75.72 ,   75.72 ,      89007 ,      9
29/10/21 ,   74.86 ,   74.92 ,   75.06 ,   74.86 ,   74.91 ,         82 ,      8
28/10/21 ,   73.59 ,   73.47 ,   74.20 ,   73.05 ,   73.05 ,       1550 ,      6
27/10/21 ,   72.30 ,   72.42 ,   72.46 ,   72.26 ,   72.46 ,       1242 ,      4
26/10/21 ,   71.81 ,   72.05 ,   72.07 ,   71.81 ,   72.07 ,       5494 ,      3
22/10/21 ,   75.22 ,   75.93 ,   77.92 ,   74.99 ,   74.99 ,       3285 ,      6
21/10/21 ,   72.90 ,   72.90 ,   72.90 ,   72.90 ,   72.90 ,        410 ,      1
19/10/21 ,   72.83 ,   72.64 ,   73.10 ,   71.78 ,   72.23 ,       2176 ,    196
18/10/21 ,   71.36 ,   71.26 ,   71.36 ,   71.10 ,   71.10 ,        513 ,      3
15/10/21 ,   69.96 ,   69.89 ,   70.05 ,   69.79 ,   69.82 ,        390 ,     37
14/10/21 ,   70.93 ,   70.93 ,   70.93 ,   70.93 ,   70.93 ,        410 ,      1
13/10/21 ,   68.59 ,   68.59 ,   68.59 ,   68.59 ,   68.59 ,         10 ,      1
11/10/21 ,   67.36 ,   67.36 ,   67.36 ,   67.36 ,   67.36 ,        102 ,      1
08/10/21 ,   68.28 ,   67.86 ,   68.28 ,   67.86 ,   67.86 ,      23925 ,      2
07/10/21 ,   68.65 ,   69.29 ,   69.47 ,   68.65 ,   69.47 ,        431 ,     13
06/10/21 ,   68.00 ,   67.81 ,   68.00 ,   67.62 ,   67.62 ,         20 ,      2
05/10/21 ,   68.32 ,   68.32 ,   68.32 ,   68.32 ,   68.32 ,         10 ,      1
04/10/21 ,   66.53 ,   66.35 ,   66.73 ,   65.71 ,   65.77 ,        349 ,     27
01/10/21 ,   66.71 ,   66.72 ,   67.22 ,   66.71 ,   67.22 ,        728 ,      4
30/09/21 ,   68.37 ,   68.37 ,   68.37 ,   68.37 ,   68.37 ,         10 ,      1
29/09/21 ,   68.37 ,   69.53 ,   69.76 ,   68.37 ,   69.76 ,        123 ,      3
28/09/21 ,   70.99 ,   70.99 ,   71.13 ,   70.99 ,   71.13 ,       3090 ,      2
27/09/21 ,   74.20 ,   74.19 ,   74.21 ,   74.17 ,   74.21 ,         30 ,      3
22/09/21 ,   71.11 ,   71.11 ,   71.11 ,   71.11 ,   71.11 ,        718 ,      1
21/09/21 ,   69.76 ,   69.74 ,   69.76 ,   69.74 ,   69.74 ,       9958 ,      2
17/09/21 ,   72.38 ,   72.28 ,   72.38 ,   72.24 ,   72.24 ,         30 ,      3
16/09/21 ,   73.89 ,   73.78 ,   73.90 ,   72.56 ,   72.56 ,        153 ,     15
13/09/21 ,   71.10 ,   71.03 ,   71.10 ,   71.02 ,   71.02 ,         71 ,      2
10/09/21 ,   71.27 ,   71.22 ,   71.27 ,   71.03 ,   71.03 ,        893 ,      3
09/09/21 ,   68.97 ,   68.97 ,   68.97 ,   68.97 ,   68.97 ,        153 ,      1
08/09/21 ,   68.35 ,   68.35 ,   68.74 ,   68.27 ,   68.74 ,       5154 ,      3
03/09/21 ,   68.59 ,   68.39 ,   69.00 ,   67.69 ,   67.97 ,     206701 ,    234
02/09/21 ,   67.60 ,   67.66 ,   67.69 ,   67.60 ,   67.67 ,         51 ,      5
01/09/21 ,   68.11 ,   68.11 ,   68.11 ,   68.11 ,   68.11 ,         20 ,      1
30/08/21 ,   68.96 ,   68.92 ,   69.04 ,   68.70 ,   68.89 ,       1765 ,     29
23/08/21 ,   68.76 ,   68.38 ,   68.76 ,   68.38 ,   68.38 ,       1058 ,      3
19/08/21 ,   67.23 ,   67.23 ,   67.23 ,   67.23 ,   67.23 ,         10 ,      1
18/08/21 ,   67.17 ,   67.17 ,   67.17 ,   67.17 ,   67.17 ,      71959 ,     59
17/08/21 ,   65.19 ,   65.37 ,   65.51 ,   65.19 ,   65.50 ,       2508 ,      4
16/08/21 ,   67.23 ,   66.52 ,   67.23 ,   65.88 ,   65.88 ,        174 ,      3
13/08/21 ,   65.85 ,   65.66 ,   65.85 ,   65.59 ,   65.59 ,       1264 ,      4
12/08/21 ,   65.91 ,   66.00 ,   66.05 ,   65.52 ,   65.77 ,     136002 ,     36
11/08/21 ,   68.60 ,   67.98 ,   68.60 ,   67.51 ,   68.24 ,       4872 ,      8
10/08/21 ,   70.25 ,   70.27 ,   70.31 ,   70.25 ,   70.31 ,       6168 ,      2
09/08/21 ,   72.47 ,   73.06 ,   73.92 ,   72.47 ,   73.92 ,         51 ,      2
06/08/21 ,   72.69 ,   72.84 ,   73.18 ,   72.31 ,   73.18 ,       3093 ,      4
05/08/21 ,   71.92 ,   70.79 ,   71.92 ,   70.21 ,   71.61 ,       4913 ,     10
04/08/21 ,   72.38 ,   73.04 ,   73.36 ,   72.38 ,   73.26 ,       6362 ,     16
03/08/21 ,   72.57 ,   72.49 ,   72.57 ,   72.38 ,   72.38 ,         71 ,      2
02/08/21 ,   71.57 ,   71.42 ,   72.21 ,   70.52 ,   70.52 ,       3835 ,      6
30/07/21 ,   70.47 ,   69.75 ,   70.75 ,   69.45 ,   69.45 ,      21584 ,     19
28/07/21 ,   68.50 ,   68.20 ,   68.86 ,   68.01 ,   68.01 ,       5201 ,      5
27/07/21 ,   67.80 ,   67.80 ,   67.80 ,   67.80 ,   67.80 ,       4111 ,      1
26/07/21 ,   69.93 ,   69.86 ,   69.93 ,   69.80 ,   69.86 ,         61 ,      6
23/07/21 ,   70.03 ,   70.00 ,   70.03 ,   69.94 ,   69.94 ,        308 ,      2
22/07/21 ,   69.46 ,   69.51 ,   69.63 ,   69.46 ,   69.63 ,         30 ,      2
21/07/21 ,   69.35 ,   69.35 ,   69.42 ,   69.29 ,   69.42 ,       2148 ,     10
20/07/21 ,   67.36 ,   67.35 ,   67.40 ,   67.22 ,   67.22 ,       2240 ,      3
19/07/21 ,   65.44 ,   65.15 ,   65.44 ,   64.61 ,   64.72 ,      10755 ,    133
16/07/21 ,   64.36 ,   64.38 ,   64.85 ,   64.31 ,   64.85 ,       4369 ,      3
15/07/21 ,   66.79 ,   66.79 ,   66.79 ,   66.79 ,   66.79 ,         71 ,      1
14/07/21 ,   67.44 ,   67.45 ,   67.57 ,   67.35 ,   67.57 ,       3196 ,     28
12/07/21 ,   68.73 ,   69.00 ,   69.56 ,   68.73 ,   69.56 ,       5570 ,      9
08/07/21 ,   67.69 ,   67.83 ,   68.19 ,   67.60 ,   68.19 ,       5036 ,      3
07/07/21 ,   68.69 ,   68.88 ,   68.89 ,   68.69 ,   68.79 ,       2178 ,      5
02/07/21 ,   68.04 ,   68.00 ,   68.09 ,   67.42 ,   68.09 ,       1151 ,      5
01/07/21 ,   67.77 ,   67.59 ,   68.39 ,   67.17 ,   67.17 ,       5407 ,      8
30/06/21 ,   69.20 ,   69.13 ,   69.20 ,   69.07 ,   69.07 ,       6166 ,      2
29/06/21 ,   67.93 ,   68.21 ,   68.81 ,   67.93 ,   68.81 ,       4112 ,      4
28/06/21 ,   67.51 ,   67.51 ,   67.51 ,   67.51 ,   67.51 ,         61 ,      1
25/06/21 ,   66.29 ,   66.29 ,   66.29 ,   66.29 ,   66.29 ,        513 ,      1
24/06/21 ,   65.96 ,   65.96 ,   65.96 ,   65.96 ,   65.96 ,       3083 ,      1
23/06/21 ,   65.35 ,   65.24 ,   65.35 ,   64.95 ,   64.95 ,       1151 ,      3
22/06/21 ,   64.39 ,   64.38 ,   64.90 ,   64.27 ,   64.90 ,        277 ,     26
21/06/21 ,   64.90 ,   64.88 ,   64.90 ,   64.85 ,   64.85 ,       2056 ,      2
18/06/21 ,   64.72 ,   64.73 ,   64.77 ,   64.71 ,   64.71 ,       4625 ,      5
17/06/21 ,   67.42 ,   67.43 ,   67.65 ,   66.72 ,   67.52 ,        544 ,     34
16/06/21 ,   67.61 ,   68.55 ,   68.59 ,   67.61 ,   68.59 ,        853 ,      3
15/06/21 ,   69.00 ,   69.00 ,   69.00 ,   69.00 ,   69.00 ,         10 ,      1
14/06/21 ,   67.82 ,   67.82 ,   67.82 ,   67.82 ,   67.82 ,         51 ,      1
11/06/21 ,   68.07 ,   67.77 ,   68.07 ,   67.45 ,   67.45 ,        349 ,     10
10/06/21 ,   66.56 ,   66.56 ,   66.56 ,   66.56 ,   66.56 ,         10 ,      1
09/06/21 ,   66.74 ,   66.74 ,   66.74 ,   66.74 ,   66.74 ,         20 ,      1
08/06/21 ,   66.54 ,   66.67 ,   66.87 ,   66.54 ,   66.87 ,       2405 ,     21
07/06/21 ,   68.45 ,   68.22 ,   68.46 ,   68.04 ,   68.24 ,       1356 ,    102
04/06/21 ,   68.81 ,   68.83 ,   69.09 ,   68.67 ,   69.09 ,        750 ,     14
02/06/21 ,   69.09 ,   69.09 ,   69.09 ,   69.09 ,   69.09 ,         61 ,      1
01/06/21 ,   69.53 ,   69.54 ,   70.15 ,   69.49 ,   70.15 ,       2528 ,     17
31/05/21 ,   71.08 ,   71.08 ,   71.08 ,   71.08 ,   71.08 ,         41 ,      1
28/05/21 ,   70.42 ,   70.57 ,   70.74 ,   70.42 ,   70.72 ,        585 ,      5
27/05/21 ,   70.06 ,   70.46 ,   70.94 ,   70.06 ,   70.06 ,        781 ,      4
26/05/21 ,   70.72 ,   70.86 ,   71.21 ,   70.63 ,   71.21 ,       2415 ,     23
24/05/21 ,   69.67 ,   69.51 ,   69.97 ,   69.46 ,   69.54 ,       3787 ,     10
21/05/21 ,   67.04 ,   66.88 ,   67.25 ,   66.85 ,   67.02 ,        946 ,     10
20/05/21 ,   66.80 ,   65.71 ,   67.01 ,   64.64 ,   64.64 ,      11837 ,      4
19/05/21 ,   64.06 ,   63.89 ,   64.30 ,   63.24 ,   63.24 ,       3571 ,     64
18/05/21 ,   64.15 ,   64.06 ,   64.15 ,   63.18 ,   63.18 ,       1131 ,      2
17/05/21 ,   63.02 ,   62.91 ,   63.02 ,   62.01 ,   62.99 ,       1275 ,      4
14/05/21 ,   64.16 ,   63.95 ,   64.16 ,   63.94 ,   63.94 ,       1080 ,      2
13/05/21 ,   62.04 ,   61.85 ,   62.04 ,   60.91 ,   60.91 ,       4260 ,      4
12/05/21 ,   59.42 ,   59.65 ,   60.76 ,   59.32 ,   60.76 ,       6772 ,     10
11/05/21 ,   63.03 ,   62.20 ,   63.21 ,   61.11 ,   62.58 ,       1327 ,      6
10/05/21 ,   63.85 ,   64.18 ,   64.32 ,   63.84 ,   64.32 ,       7049 ,      4
07/05/21 ,   67.72 ,   67.70 ,   67.72 ,   67.33 ,   67.33 ,        267 ,      2
06/05/21 ,   67.14 ,   66.29 ,   67.14 ,   66.22 ,   66.22 ,        411 ,      2
05/05/21 ,   67.82 ,   67.87 ,   69.00 ,   67.82 ,   67.92 ,       3365 ,      6
04/05/21 ,   67.56 ,   67.62 ,   67.67 ,   67.52 ,   67.67 ,       4940 ,      3
03/05/21 ,   70.22 ,   70.19 ,   70.66 ,   68.70 ,   68.70 ,       1296 ,      4
30/04/21 ,   69.67 ,   70.04 ,   70.06 ,   69.67 ,   69.86 ,       4537 ,      5
29/04/21 ,   70.18 ,   70.19 ,   70.66 ,   70.18 ,   70.66 ,       2120 ,      2
27/04/21 ,   72.86 ,   72.76 ,   73.13 ,   72.29 ,   73.13 ,       8243 ,     40
26/04/21 ,   73.05 ,   73.05 ,   73.05 ,   73.05 ,   73.05 ,         51 ,      1
23/04/21 ,   71.74 ,   71.74 ,   71.74 ,   71.74 ,   71.74 ,       3088 ,      1
22/04/21 ,   71.60 ,   71.38 ,   71.60 ,   71.07 ,   71.07 ,       8091 ,      6
20/04/21 ,   70.00 ,   69.94 ,   70.00 ,   68.98 ,   69.48 ,        318 ,      4
19/04/21 ,   70.31 ,   70.26 ,   72.98 ,   69.57 ,   72.98 ,       3551 ,      6
16/04/21 ,   72.85 ,   72.84 ,   72.85 ,   72.50 ,   72.50 ,       3108 ,      2
15/04/21 ,   73.46 ,   73.42 ,   73.46 ,   72.92 ,   72.92 ,       2603 ,      8
14/04/21 ,   74.33 ,   74.53 ,   74.88 ,   74.19 ,   74.88 ,       1327 ,      7
13/04/21 ,   74.81 ,   75.28 ,   75.88 ,   74.35 ,   75.88 ,       1955 ,      7
12/04/21 ,   75.34 ,   75.30 ,   75.69 ,   74.80 ,   75.69 ,       4745 ,      5
09/04/21 ,   76.57 ,   76.63 ,   77.00 ,   76.53 ,   76.53 ,        998 ,      5
08/04/21 ,   75.34 ,   75.35 ,   76.31 ,   75.34 ,   76.31 ,       3098 ,      2
07/04/21 ,   76.31 ,   75.67 ,   76.66 ,   74.61 ,   75.01 ,       5794 ,    271
06/04/21 ,   75.98 ,   76.40 ,   76.45 ,   75.98 ,   76.11 ,       3735 ,      5
05/04/21 ,   78.91 ,   79.80 ,   80.60 ,   78.40 ,   80.60 ,       1935 ,      6
01/04/21 ,   78.54 ,   78.19 ,   78.69 ,   75.02 ,   75.02 ,       4724 ,    160
31/03/21 ,   73.66 ,   73.88 ,   74.14 ,   73.66 ,   73.87 ,       5268 ,      3
29/03/21 ,   70.59 ,   70.59 ,   71.20 ,   70.07 ,   71.20 ,       3180 ,      5
26/03/21 ,   71.20 ,   70.87 ,   71.20 ,   70.07 ,   70.07 ,       4168 ,      4
25/03/21 ,   66.07 ,   65.08 ,   66.07 ,   64.14 ,   65.13 ,       2120 ,      6
24/03/21 ,   67.12 ,   66.92 ,   67.29 ,   65.47 ,   65.47 ,       6165 ,      6
23/03/21 ,   62.14 ,   62.54 ,   63.54 ,   62.14 ,   63.54 ,       2150 ,      3
22/03/21 ,   63.54 ,   63.54 ,   63.54 ,   63.54 ,   63.54 ,        360 ,      1
19/03/21 ,   61.49 ,   61.49 ,   61.94 ,   61.49 ,   61.94 ,       3098 ,      5
18/03/21 ,   62.18 ,   63.35 ,   64.09 ,   62.18 ,   64.09 ,       3221 ,      5
17/03/21 ,   65.32 ,   64.85 ,   65.67 ,   64.80 ,   64.90 ,      72206 ,     36
15/03/21 ,   62.78 ,   62.78 ,   62.78 ,   62.78 ,   62.78 ,        360 ,      1
12/03/21 ,   62.38 ,   62.35 ,   62.38 ,   62.19 ,   62.19 ,       2418 ,      3
11/03/21 ,   63.45 ,   63.27 ,   63.45 ,   62.78 ,   62.78 ,       1389 ,      2
10/03/21 ,   62.28 ,   63.97 ,   64.19 ,   62.28 ,   63.84 ,       6338 ,      6
09/03/21 ,   64.22 ,   63.72 ,   64.22 ,   58.31 ,   58.31 ,       5825 ,     13
08/03/21 ,   60.56 ,   60.56 ,   60.56 ,   60.56 ,   60.56 ,       3088 ,      1
05/03/21 ,   62.48 ,   62.33 ,   62.48 ,   62.33 ,   62.33 ,        555 ,      2
04/03/21 ,   60.26 ,   60.09 ,   60.91 ,   59.27 ,   60.91 ,       8617 ,     13
03/03/21 ,   65.07 ,   65.72 ,   66.80 ,   65.07 ,   66.80 ,       3294 ,      2
02/03/21 ,   64.75 ,   65.60 ,   66.90 ,   64.75 ,   66.90 ,       2707 ,     74
01/03/21 ,   66.46 ,   66.04 ,   66.46 ,   65.42 ,   65.72 ,        658 ,      7
26/02/21 ,   64.32 ,   64.27 ,   64.46 ,   64.04 ,   64.04 ,       1564 ,      8
25/02/21 ,   61.45 ,   62.04 ,   62.19 ,   61.45 ,   62.19 ,         51 ,      2
24/02/21 ,   64.04 ,   64.04 ,   64.04 ,   64.04 ,   64.04 ,       2058 ,      3
22/02/21 ,   61.81 ,   62.17 ,   63.11 ,   61.53 ,   63.11 ,       3441 ,     20
19/02/21 ,   63.11 ,   63.93 ,   64.44 ,   63.11 ,   64.44 ,      10611 ,      9
18/02/21 ,   60.17 ,   60.17 ,   60.17 ,   60.17 ,   60.17 ,       2061 ,      1
11/02/21 ,   59.26 ,   59.26 ,   59.68 ,   58.63 ,   58.63 ,       4285 ,      4
10/02/21 ,   55.51 ,   55.79 ,   56.00 ,   55.51 ,   55.80 ,        144 ,      3
08/02/21 ,   54.71 ,   54.69 ,   54.71 ,   53.05 ,   53.05 ,       4236 ,      3
05/02/21 ,   52.48 ,   52.71 ,   53.51 ,   52.34 ,   53.37 ,       7574 ,    377
04/02/21 ,   54.03 ,   54.03 ,   54.64 ,   53.96 ,   54.64 ,       2350 ,      3
03/02/21 ,   52.35 ,   52.55 ,   53.56 ,   52.35 ,   53.56 ,       6191 ,      6
01/02/21 ,   53.70 ,   53.70 ,   53.70 ,   53.70 ,   53.70 ,       3092 ,      1
29/01/21 ,   52.25 ,   51.54 ,   52.25 ,   51.35 ,   51.73 ,       3739 ,      7
27/01/21 ,   51.73 ,   52.74 ,   52.85 ,   51.73 ,   52.85 ,       4132 ,      3
26/01/21 ,   56.34 ,   56.34 ,   56.34 ,   56.34 ,   56.34 ,        257 ,      1
20/01/21 ,   55.51 ,   55.09 ,   55.51 ,   54.23 ,   54.23 ,       7162 ,     11
19/01/21 ,   55.97 ,   55.71 ,   55.97 ,   54.17 ,   54.17 ,       3606 ,      2
15/01/21 ,   53.13 ,   53.00 ,   54.58 ,   52.46 ,   54.58 ,       2597 ,      3
14/01/21 ,   53.59 ,   53.66 ,   53.66 ,   53.59 ,   53.66 ,       7430 ,      3
13/01/21 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,       2059 ,      1
12/01/21 ,   51.63 ,   51.63 ,   51.63 ,   51.63 ,   51.63 ,       2060 ,      1
11/01/21 ,   51.86 ,   51.91 ,   52.19 ,   50.62 ,   50.62 ,       4708 ,      5
07/01/21 ,   49.20 ,   49.20 ,   49.20 ,   49.20 ,   49.20 ,       3090 ,      1
06/01/21 ,   47.35 ,   46.86 ,   47.35 ,   46.38 ,   46.38 ,       6183 ,      4
05/01/21 ,   45.50 ,   45.59 ,   45.72 ,   45.50 ,   45.54 ,      10335 ,      7
29/12/20 ,   42.77 ,   42.77 ,   42.77 ,   42.77 ,   42.77 ,       3089 ,      1
28/12/20 ,   43.28 ,   43.37 ,   43.75 ,   43.10 ,   43.75 ,       5149 ,    436
23/12/20 ,   43.10 ,   43.10 ,   43.10 ,   43.10 ,   43.10 ,       4120 ,      1
22/12/20 ,   43.08 ,   43.08 ,   43.08 ,   43.08 ,   43.08 ,         10 ,      1
18/12/20 ,   42.37 ,   43.68 ,   43.91 ,   42.37 ,   43.28 ,     101499 ,     11
17/12/20 ,   43.24 ,   43.24 ,   43.24 ,   43.24 ,   43.24 ,       3089 ,      2
07/12/20 ,   43.91 ,   43.90 ,   43.91 ,   43.81 ,   43.81 ,      86546 ,      4
04/12/20 ,   44.05 ,   44.05 ,   44.05 ,   44.05 ,   44.05 ,       3091 ,      1
30/11/20 ,   42.70 ,   42.70 ,   42.70 ,   42.40 ,   42.40 ,       3100 ,      2
25/11/20 ,   43.00 ,   42.73 ,   43.00 ,   42.45 ,   42.45 ,         61 ,      2
16/11/20 ,   38.69 ,   38.69 ,   38.69 ,   38.69 ,   38.69 ,        103 ,      1
13/11/20 ,   38.04 ,   38.04 ,   38.04 ,   38.04 ,   38.04 ,        412 ,      1
09/11/20 ,   38.04 ,   38.06 ,   38.07 ,   38.04 ,   38.07 ,         61 ,      2
30/10/20 ,   32.89 ,   32.89 ,   32.89 ,   32.89 ,   32.89 ,       3097 ,      1
26/10/20 ,   32.66 ,   32.66 ,   32.66 ,   32.66 ,   32.66 ,         10 ,      1
22/10/20 ,   33.67 ,   33.90 ,   33.93 ,   33.67 ,   33.93 ,        474 ,      2
21/10/20 ,   33.93 ,   33.93 ,   33.93 ,   33.93 ,   33.93 ,       3098 ,      1
16/10/20 ,   34.79 ,   34.79 ,   34.79 ,   34.79 ,   34.79 ,       3097 ,      1
15/10/20 ,   34.06 ,   34.06 ,   34.06 ,   34.06 ,   34.06 ,       3098 ,      1
14/10/20 ,   34.67 ,   34.69 ,   34.71 ,   34.67 ,   34.71 ,         41 ,      2
21/09/20 ,   29.58 ,   29.55 ,   29.58 ,   29.51 ,   29.51 ,       3614 ,      3
14/09/20 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,       3098 ,      1
11/09/20 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,      17036 ,      1
10/09/20 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,      10325 ,      1
09/09/20 ,   28.33 ,   28.33 ,   28.33 ,   28.33 ,   28.33 ,      10324 ,      1
08/09/20 ,   28.82 ,   29.27 ,   29.69 ,   28.82 ,   29.69 ,      22411 ,     12
04/09/20 ,   31.59 ,   31.23 ,   31.59 ,   31.17 ,   31.17 ,      63905 ,      7
24/08/20 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,        103 ,      1
19/08/20 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,       9291 ,      1
12/08/20 ,   35.19 ,   35.28 ,   35.37 ,   35.19 ,   35.37 ,        413 ,      2
03/08/20 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,       1034 ,      1
01/07/20 ,   31.06 ,   31.06 ,   31.06 ,   31.06 ,   31.06 ,       1034 ,      1
22/06/20 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,       1034 ,      1
19/06/20 ,   31.15 ,   31.16 ,   31.21 ,   31.15 ,   31.21 ,       4241 ,      9
01/06/20 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,       5174 ,      1
14/05/20 ,   29.09 ,   29.07 ,   29.09 ,   28.86 ,   28.97 ,      42542 ,      3
13/05/20 ,   28.92 ,   28.98 ,   29.47 ,   28.92 ,   29.44 ,      43576 ,      5
12/05/20 ,   30.29 ,   30.21 ,   30.29 ,   30.20 ,   30.20 ,       2281 ,      2
08/05/20 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,       4149 ,      2
05/05/20 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,       4144 ,      1
04/05/20 ,   25.10 ,   25.10 ,   25.10 ,   25.10 ,   25.10 ,       8300 ,      1
30/04/20 ,   27.37 ,   27.37 ,   27.37 ,   27.37 ,   27.37 ,       3107 ,      1
28/04/20 ,   27.27 ,   27.27 ,   27.27 ,   27.27 ,   27.27 ,       2071 ,      1
24/04/20 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,       2073 ,      1
23/04/20 ,   27.40 ,   27.40 ,   27.40 ,   27.40 ,   27.40 ,       3107 ,      1
22/04/20 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,       6217 ,      1
14/04/20 ,   26.04 ,   26.04 ,   26.04 ,   26.04 ,   26.04 ,       4146 ,      2
09/04/20 ,   24.04 ,   24.04 ,   24.04 ,   24.04 ,   24.04 ,       5187 ,      1
08/04/20 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,       7260 ,      2
06/04/20 ,   23.24 ,   23.24 ,   23.24 ,   23.24 ,   23.24 ,       4148 ,      1
01/04/20 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,        103 ,      1
27/03/20 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,   22.64 ,       5181 ,      1
26/03/20 ,   23.19 ,   23.19 ,   23.19 ,   23.19 ,   23.19 ,       5186 ,      1
25/03/20 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,       2072 ,      1
24/03/20 ,   21.47 ,   21.85 ,   22.18 ,   21.45 ,   22.18 ,      11404 ,      3
23/03/20 ,   19.60 ,   19.60 ,   19.60 ,   19.60 ,   19.60 ,       3111 ,      2
20/03/20 ,   20.50 ,   20.50 ,   20.50 ,   20.50 ,   20.50 ,      10367 ,      1
19/03/20 ,   20.55 ,   19.97 ,   20.68 ,   19.84 ,   19.84 ,       8711 ,      3
18/03/20 ,   19.21 ,   19.06 ,   19.21 ,   18.76 ,   18.76 ,      15562 ,      2
17/03/20 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,       5181 ,      1
16/03/20 ,   21.00 ,   21.13 ,   21.90 ,   21.00 ,   21.90 ,       6220 ,      3
13/03/20 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,       1554 ,      1
12/03/20 ,   21.70 ,   21.70 ,   21.70 ,   21.70 ,   21.70 ,       5184 ,      1
11/03/20 ,   24.27 ,   24.27 ,   24.27 ,   24.27 ,   24.27 ,       5187 ,      1
10/03/20 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,       4149 ,      2
05/03/20 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,       3110 ,      1
03/03/20 ,   26.14 ,   26.29 ,   26.31 ,   26.14 ,   26.31 ,       3420 ,      5
02/03/20 ,   25.61 ,   25.61 ,   25.61 ,   25.61 ,   25.61 ,        311 ,      1
27/02/20 ,   24.94 ,   25.03 ,   25.07 ,   24.94 ,   25.07 ,       3008 ,      2
26/02/20 ,   25.81 ,   25.78 ,   25.81 ,   25.66 ,   25.66 ,       6222 ,      2
21/02/20 ,   27.20 ,   27.19 ,   27.20 ,   27.16 ,   27.16 ,       3107 ,      2
20/02/20 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,       5183 ,      1
18/02/20 ,   27.52 ,   27.52 ,   27.52 ,   27.52 ,   27.52 ,       3106 ,      1
13/02/20 ,   28.42 ,   28.08 ,   28.42 ,   27.66 ,   27.66 ,       7272 ,      2
12/02/20 ,   27.25 ,   27.25 ,   27.25 ,   27.25 ,   27.25 ,       3113 ,      1
07/02/20 ,   25.83 ,   25.79 ,   25.83 ,   25.76 ,   25.76 ,       5195 ,      2
05/02/20 ,   26.08 ,   26.03 ,   26.08 ,   25.99 ,   25.99 ,      42587 ,      3
04/02/20 ,   25.98 ,   25.98 ,   25.98 ,   25.97 ,   25.98 ,      39468 ,      4
31/01/20 ,   23.92 ,   23.92 ,   23.92 ,   23.92 ,   23.92 ,      21833 ,      1
28/01/20 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,      80023 ,      1
27/01/20 ,   24.01 ,   24.01 ,   24.01 ,   24.01 ,   24.01 ,       1039 ,      1
07/01/20 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,       1039 ,      1