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

06/03/26 ,   58.68 ,   58.96 ,   61.50 ,   58.28 ,   61.50 ,      12800 ,    133
05/03/26 ,   61.86 ,   62.79 ,   64.91 ,   60.77 ,   64.55 ,       7897 ,    114
04/03/26 ,   65.00 ,   65.33 ,   65.89 ,   65.00 ,   65.67 ,       1094 ,     57
03/03/26 ,   65.92 ,   63.58 ,   67.05 ,   62.77 ,   63.55 ,       1632 ,     26
02/03/26 ,   64.90 ,   64.72 ,   65.29 ,   63.09 ,   64.30 ,       5187 ,     82
27/02/26 ,   66.70 ,   67.40 ,   70.97 ,   66.70 ,   70.97 ,       3946 ,     64
26/02/26 ,   71.42 ,   71.75 ,   72.69 ,   69.05 ,   69.05 ,       1610 ,     34
25/02/26 ,   68.21 ,   67.86 ,   68.21 ,   67.63 ,   68.03 ,        233 ,      7
24/02/26 ,   68.00 ,   67.24 ,   68.00 ,   66.79 ,   67.66 ,       1870 ,     48
23/02/26 ,   66.99 ,   67.51 ,   70.01 ,   66.35 ,   70.01 ,       3540 ,     25
20/02/26 ,   70.01 ,   70.06 ,   70.59 ,   69.13 ,   69.55 ,        198 ,     10
19/02/26 ,   69.79 ,   69.80 ,   73.80 ,   69.68 ,   73.80 ,       2840 ,     21
18/02/26 ,   73.06 ,   73.61 ,   74.67 ,   73.05 ,   73.21 ,        648 ,     12
13/02/26 ,   72.32 ,   73.13 ,   73.85 ,   72.32 ,   73.17 ,       2234 ,     13
12/02/26 ,   73.17 ,   72.88 ,   75.48 ,   71.30 ,   74.77 ,       6965 ,     21
11/02/26 ,   74.08 ,   75.90 ,   78.47 ,   73.79 ,   78.47 ,       1047 ,     19
10/02/26 ,   78.56 ,   78.56 ,   78.88 ,   77.74 ,   77.74 ,       4204 ,      7
09/02/26 ,   78.35 ,   78.69 ,   79.28 ,   78.20 ,   78.27 ,       6933 ,     14
06/02/26 ,   79.87 ,   78.85 ,   79.87 ,   74.70 ,   74.70 ,       8086 ,     37
05/02/26 ,   73.01 ,   74.40 ,   75.61 ,   73.01 ,   75.61 ,       4221 ,     12
04/02/26 ,   75.61 ,   75.17 ,   77.22 ,   73.58 ,   73.82 ,      85895 ,     55
03/02/26 ,   73.19 ,   73.21 ,   74.86 ,   72.54 ,   72.80 ,      34340 ,     30
02/02/26 ,   72.02 ,   72.16 ,   73.02 ,   70.16 ,   70.44 ,       6394 ,     78
30/01/26 ,   68.01 ,   69.67 ,   70.95 ,   68.01 ,   70.64 ,        391 ,     16
29/01/26 ,   69.94 ,   69.49 ,   69.94 ,   68.80 ,   69.62 ,       5427 ,     21
28/01/26 ,   69.95 ,   70.66 ,   71.42 ,   69.51 ,   70.53 ,       4720 ,     27
27/01/26 ,   69.67 ,   72.23 ,   79.83 ,   69.67 ,   79.01 ,       8561 ,    107
26/01/26 ,   77.30 ,   77.08 ,   77.50 ,   76.60 ,   77.01 ,       1049 ,     10
23/01/26 ,   77.67 ,   78.75 ,   79.40 ,   77.50 ,   79.40 ,       4662 ,     23
22/01/26 ,   79.64 ,   81.07 ,   82.15 ,   79.52 ,   81.22 ,       4100 ,     24
21/01/26 ,   80.42 ,   79.94 ,   81.57 ,   79.60 ,   80.06 ,        423 ,     12
20/01/26 ,   79.59 ,   80.36 ,   81.25 ,   79.42 ,   81.25 ,       3124 ,     10
19/01/26 ,   81.40 ,   82.13 ,   83.13 ,   79.24 ,   81.95 ,        172 ,     10
16/01/26 ,   82.68 ,   83.42 ,   85.90 ,   82.53 ,   85.90 ,        539 ,     23
15/01/26 ,   85.04 ,   84.03 ,   85.04 ,   82.13 ,   82.13 ,       4200 ,     21
14/01/26 ,   81.37 ,   81.61 ,   82.41 ,   80.63 ,   82.30 ,       4352 ,     25
13/01/26 ,   82.90 ,   83.81 ,   85.83 ,   82.66 ,   84.20 ,        690 ,     14
12/01/26 ,   86.57 ,   85.85 ,   87.32 ,   83.40 ,   84.52 ,        590 ,     17
09/01/26 ,   85.30 ,   84.80 ,   85.30 ,   84.20 ,   84.47 ,        240 ,      9
08/01/26 ,   86.20 ,   86.45 ,   87.25 ,   86.03 ,   87.25 ,        256 ,      5
07/01/26 ,   86.38 ,   87.40 ,   88.50 ,   84.39 ,   84.39 ,       1185 ,     25
06/01/26 ,   84.25 ,   85.04 ,   85.70 ,   84.25 ,   85.56 ,        365 ,      7
05/01/26 ,   85.43 ,   85.76 ,   86.69 ,   85.28 ,   86.00 ,        413 ,     10
02/01/26 ,   84.81 ,   84.43 ,   85.20 ,   82.02 ,   82.02 ,        658 ,     16
30/12/25 ,   83.70 ,   84.10 ,   85.20 ,   83.66 ,   85.20 ,        239 ,      9
29/12/25 ,   84.35 ,   84.88 ,   86.14 ,   83.83 ,   83.83 ,        554 ,     10
26/12/25 ,   85.55 ,   85.99 ,   87.00 ,   85.00 ,   87.00 ,        927 ,     13
23/12/25 ,   86.53 ,   87.35 ,   91.37 ,   86.53 ,   91.37 ,        664 ,     19
22/12/25 ,   90.46 ,   88.93 ,   91.00 ,   85.56 ,   85.56 ,        231 ,     25
19/12/25 ,   87.31 ,   86.61 ,   87.45 ,   86.07 ,   86.34 ,       2633 ,     10
18/12/25 ,   86.34 ,   85.79 ,   86.34 ,   84.97 ,   85.78 ,        945 ,     19
17/12/25 ,   85.77 ,   86.87 ,   88.49 ,   85.77 ,   88.49 ,       1460 ,     15
16/12/25 ,   87.61 ,   85.32 ,   87.80 ,   83.06 ,   83.06 ,       3055 ,     50
15/12/25 ,   82.72 ,   82.47 ,   82.72 ,   80.57 ,   81.49 ,        105 ,     10
12/12/25 ,   81.50 ,   81.63 ,   82.50 ,   81.18 ,   81.60 ,        485 ,     10
11/12/25 ,   80.56 ,   80.98 ,   82.44 ,   79.61 ,   82.42 ,        261 ,     17
10/12/25 ,   82.42 ,   81.75 ,   83.15 ,   81.14 ,   82.14 ,       2937 ,     23
09/12/25 ,   82.14 ,   81.64 ,   82.50 ,   80.75 ,   80.76 ,       2911 ,     27
08/12/25 ,   80.75 ,   80.29 ,   81.90 ,   79.70 ,   81.90 ,       4319 ,     37
05/12/25 ,   81.08 ,   77.88 ,   81.08 ,   76.00 ,   76.00 ,       5163 ,     50
04/12/25 ,   75.73 ,   75.65 ,   77.73 ,   75.61 ,   77.73 ,        603 ,     11
03/12/25 ,   77.64 ,   76.92 ,   77.67 ,   76.06 ,   76.93 ,         83 ,     23
02/12/25 ,   76.16 ,   74.95 ,   76.16 ,   74.81 ,   75.21 ,       2416 ,     19
01/12/25 ,   75.21 ,   74.97 ,   75.34 ,   73.45 ,   75.34 ,       1039 ,      8
28/11/25 ,   74.59 ,   74.60 ,   75.24 ,   74.20 ,   74.94 ,        247 ,     10
27/11/25 ,   74.94 ,   75.25 ,   76.00 ,   74.94 ,   75.35 ,        893 ,     15
26/11/25 ,   74.97 ,   74.09 ,   75.06 ,   72.64 ,   72.64 ,       1239 ,     32
25/11/25 ,   72.74 ,   73.37 ,   74.19 ,   70.78 ,   70.78 ,       1863 ,     26
24/11/25 ,   70.99 ,   70.64 ,   70.99 ,   69.38 ,   69.38 ,        260 ,     12
21/11/25 ,   70.22 ,   68.59 ,   70.41 ,   67.49 ,   67.49 ,       3868 ,     29
19/11/25 ,   65.03 ,   65.86 ,   66.60 ,   65.03 ,   66.60 ,        501 ,     13
18/11/25 ,   65.96 ,   65.34 ,   65.97 ,   64.85 ,   65.57 ,       3081 ,     24
17/11/25 ,   65.80 ,   66.97 ,   67.68 ,   65.60 ,   67.68 ,       1019 ,     31
14/11/25 ,   67.68 ,   67.93 ,   69.00 ,   67.36 ,   69.00 ,       2097 ,     45
13/11/25 ,   69.15 ,   69.45 ,   70.46 ,   69.00 ,   70.46 ,          8 ,      6
12/11/25 ,   71.60 ,   70.60 ,   71.65 ,   69.44 ,   69.44 ,       4522 ,     28
11/11/25 ,   68.39 ,   69.28 ,   70.47 ,   68.39 ,   69.00 ,      11692 ,     67
10/11/25 ,   69.95 ,   71.43 ,   74.10 ,   69.95 ,   72.49 ,        348 ,     18
07/11/25 ,   72.49 ,   71.44 ,   72.74 ,   68.71 ,   71.95 ,       2029 ,     23
06/11/25 ,   71.23 ,   71.14 ,   71.60 ,   70.15 ,   71.06 ,       1418 ,     11
05/11/25 ,   72.38 ,   71.79 ,   72.39 ,   70.42 ,   70.48 ,      16225 ,     42
04/11/25 ,   67.89 ,   69.71 ,   70.72 ,   67.66 ,   70.27 ,       3198 ,     24
03/11/25 ,   71.22 ,   71.66 ,   72.11 ,   69.99 ,   70.12 ,       2038 ,     27
31/10/25 ,   70.61 ,   69.99 ,   70.61 ,   68.49 ,   68.49 ,       1061 ,     14
30/10/25 ,   68.90 ,   69.84 ,   70.90 ,   68.54 ,   69.28 ,       2715 ,     19
29/10/25 ,   69.21 ,   68.66 ,   69.43 ,   68.00 ,   68.66 ,       5220 ,     32
28/10/25 ,   67.98 ,   69.22 ,   71.92 ,   67.87 ,   71.85 ,       6340 ,    114
27/10/25 ,   72.08 ,   72.25 ,   74.70 ,   71.70 ,   72.37 ,        866 ,     17
24/10/25 ,   73.85 ,   73.48 ,   74.76 ,   69.40 ,   69.49 ,       3424 ,     88
23/10/25 ,   68.53 ,   68.34 ,   69.93 ,   67.25 ,   67.44 ,       4123 ,     36
22/10/25 ,   65.64 ,   65.61 ,   65.64 ,   65.46 ,   65.52 ,       2092 ,      9
21/10/25 ,   66.47 ,   66.41 ,   66.76 ,   65.70 ,   65.96 ,       1144 ,     13
20/10/25 ,   65.62 ,   65.32 ,   65.75 ,   65.04 ,   65.07 ,        628 ,     16
17/10/25 ,   64.07 ,   64.82 ,   65.24 ,   64.07 ,   65.04 ,        730 ,     10
16/10/25 ,   64.09 ,   65.65 ,   68.35 ,   64.07 ,   67.43 ,       8323 ,     37
15/10/25 ,   67.94 ,   66.35 ,   67.94 ,   65.04 ,   65.04 ,       1638 ,     17
14/10/25 ,   66.37 ,   66.10 ,   66.90 ,   64.10 ,   64.79 ,       4048 ,     32
13/10/25 ,   64.14 ,   64.14 ,   64.68 ,   63.67 ,   64.68 ,        913 ,      7
10/10/25 ,   63.67 ,   63.61 ,   65.50 ,   63.14 ,   63.14 ,       1243 ,     14
09/10/25 ,   62.24 ,   63.38 ,   66.31 ,   62.04 ,   65.69 ,        397 ,     26
08/10/25 ,   63.55 ,   63.51 ,   64.09 ,   61.93 ,   62.43 ,         19 ,      7
07/10/25 ,   62.10 ,   62.55 ,   63.44 ,   61.82 ,   62.64 ,         49 ,     11
06/10/25 ,   62.64 ,   62.82 ,   63.11 ,   61.60 ,   61.60 ,        254 ,     14
03/10/25 ,   61.32 ,   61.32 ,   61.64 ,   60.50 ,   60.50 ,       1273 ,      8
02/10/25 ,   61.74 ,   61.54 ,   61.77 ,   60.72 ,   61.04 ,       1053 ,     10
01/10/25 ,   60.26 ,   60.30 ,   60.72 ,   59.48 ,   59.48 ,       3813 ,     18
30/09/25 ,   59.40 ,   59.54 ,   60.64 ,   59.00 ,   60.56 ,       1288 ,     34
29/09/25 ,   60.56 ,   60.47 ,   61.00 ,   59.65 ,   60.00 ,      11205 ,     21
26/09/25 ,   60.35 ,   60.58 ,   61.19 ,   60.35 ,   61.19 ,        920 ,     22
25/09/25 ,   60.99 ,   62.07 ,   63.56 ,   60.99 ,   63.56 ,       1456 ,     38
24/09/25 ,   63.78 ,   64.11 ,   64.60 ,   63.68 ,   64.60 ,        494 ,     16
23/09/25 ,   64.54 ,   65.08 ,   65.87 ,   64.54 ,   65.72 ,         83 ,     13
22/09/25 ,   65.67 ,   65.39 ,   66.96 ,   64.54 ,   66.96 ,       1929 ,     32
19/09/25 ,   66.29 ,   65.63 ,   66.55 ,   65.52 ,   66.29 ,       1429 ,     16
18/09/25 ,   66.48 ,   66.66 ,   66.92 ,   66.32 ,   66.92 ,        752 ,      5
17/09/25 ,   66.18 ,   66.62 ,   67.32 ,   66.06 ,   66.06 ,        815 ,     20
16/09/25 ,   65.62 ,   65.75 ,   66.96 ,   64.75 ,   66.96 ,       2994 ,     43
15/09/25 ,   66.29 ,   67.45 ,   69.00 ,   66.29 ,   69.00 ,       1638 ,     35
12/09/25 ,   69.25 ,   69.81 ,   70.14 ,   69.25 ,   70.14 ,         20 ,      5
11/09/25 ,   70.14 ,   69.18 ,   70.14 ,   67.91 ,   69.65 ,       1541 ,     37
10/09/25 ,   69.28 ,   69.04 ,   70.17 ,   68.60 ,   69.35 ,         96 ,     13
09/09/25 ,   69.27 ,   68.86 ,   70.85 ,   68.86 ,   70.85 ,       1220 ,     15
08/09/25 ,   70.14 ,   70.27 ,   70.41 ,   70.14 ,   70.40 ,        444 ,      6
05/09/25 ,   70.70 ,   70.74 ,   71.38 ,   70.38 ,   71.04 ,       1321 ,      9
04/09/25 ,   70.33 ,   71.69 ,   72.92 ,   70.33 ,   72.61 ,        742 ,     33
03/09/25 ,   73.13 ,   73.98 ,   76.16 ,   73.13 ,   74.00 ,       1799 ,     29
02/09/25 ,   73.20 ,   72.15 ,   73.95 ,   70.90 ,   72.60 ,       2598 ,     29
01/09/25 ,   71.99 ,   71.99 ,   72.79 ,   71.99 ,   72.79 ,       1219 ,     50
29/08/25 ,   72.06 ,   72.22 ,   72.44 ,   71.62 ,   71.62 ,        674 ,     13
28/08/25 ,   71.80 ,   71.47 ,   72.03 ,   70.50 ,   71.95 ,         41 ,     10
27/08/25 ,   71.22 ,   71.43 ,   72.46 ,   70.84 ,   71.28 ,         53 ,     17
26/08/25 ,   71.01 ,   71.01 ,   71.20 ,   70.00 ,   70.36 ,        174 ,     13
25/08/25 ,   70.00 ,   71.54 ,   72.25 ,   69.90 ,   72.25 ,        649 ,     20
22/08/25 ,   73.51 ,   72.35 ,   73.51 ,   68.97 ,   68.97 ,        301 ,     39
21/08/25 ,   68.67 ,   68.88 ,   70.99 ,   68.53 ,   70.99 ,        231 ,     22
20/08/25 ,   70.28 ,   70.30 ,   71.99 ,   70.23 ,   71.99 ,        232 ,     10
19/08/25 ,   72.49 ,   72.53 ,   73.00 ,   71.94 ,   71.96 ,        823 ,     14
18/08/25 ,   71.64 ,   71.07 ,   72.03 ,   69.58 ,   69.58 ,       1408 ,     37
15/08/25 ,   71.00 ,   70.66 ,   71.00 ,   70.00 ,   70.12 ,        128 ,     12
14/08/25 ,   69.01 ,   68.81 ,   69.36 ,   68.45 ,   68.45 ,        132 ,     15
13/08/25 ,   71.21 ,   70.29 ,   71.21 ,   69.61 ,   70.00 ,        324 ,     35
12/08/25 ,   69.98 ,   65.57 ,   69.98 ,   64.00 ,   64.00 ,       9574 ,     71
11/08/25 ,   63.00 ,   63.64 ,   63.85 ,   63.00 ,   63.45 ,        142 ,      8
08/08/25 ,   63.15 ,   62.96 ,   63.72 ,   62.80 ,   63.72 ,       7167 ,     36
07/08/25 ,   63.60 ,   63.83 ,   64.62 ,   63.60 ,   64.62 ,         93 ,     11
06/08/25 ,   63.99 ,   63.53 ,   64.00 ,   62.91 ,   63.60 ,       4194 ,     25
05/08/25 ,   64.05 ,   63.51 ,   64.05 ,   61.70 ,   61.70 ,        761 ,      9
04/08/25 ,   61.78 ,   61.89 ,   62.21 ,   61.20 ,   61.20 ,       7106 ,     13
01/08/25 ,   61.07 ,   61.24 ,   62.22 ,   60.51 ,   62.22 ,      13421 ,     57
31/07/25 ,   64.23 ,   64.49 ,   64.73 ,   63.50 ,   64.55 ,       6739 ,     20
30/07/25 ,   63.49 ,   63.51 ,   64.63 ,   63.49 ,   64.63 ,       5135 ,     14
29/07/25 ,   63.99 ,   63.85 ,   65.33 ,   63.63 ,   65.33 ,       1272 ,     18
28/07/25 ,   64.68 ,   64.15 ,   64.71 ,   63.83 ,   64.64 ,        896 ,     20
25/07/25 ,   64.00 ,   64.41 ,   65.04 ,   63.86 ,   64.08 ,       8090 ,     28
24/07/25 ,   63.39 ,   64.04 ,   69.98 ,   63.05 ,   69.98 ,      11987 ,     84
23/07/25 ,   70.00 ,   70.13 ,   70.49 ,   69.79 ,   70.24 ,       1008 ,     30
22/07/25 ,   69.31 ,   68.40 ,   69.72 ,   68.10 ,   69.22 ,       1185 ,     16
21/07/25 ,   68.53 ,   68.75 ,   70.14 ,   68.53 ,   70.14 ,        228 ,      9
18/07/25 ,   69.80 ,   69.54 ,   70.38 ,   67.82 ,   70.38 ,       1505 ,     20
17/07/25 ,   69.68 ,   71.23 ,   72.36 ,   66.81 ,   66.81 ,       1241 ,     19
16/07/25 ,   68.18 ,   68.07 ,   68.48 ,   66.64 ,   68.21 ,         37 ,      9
15/07/25 ,   67.92 ,   68.21 ,   68.43 ,   67.71 ,   68.32 ,        214 ,     15
14/07/25 ,   68.92 ,   68.44 ,   68.99 ,   66.71 ,   66.71 ,        210 ,     23
11/07/25 ,   67.52 ,   69.38 ,   73.18 ,   67.52 ,   73.18 ,       1544 ,     40
10/07/25 ,   72.60 ,   70.17 ,   73.00 ,   67.68 ,   69.00 ,       5277 ,     92
09/07/25 ,   63.21 ,   63.07 ,   64.54 ,   62.40 ,   64.04 ,        710 ,     11
08/07/25 ,   63.40 ,   64.04 ,   64.40 ,   63.40 ,   63.55 ,        418 ,     20
07/07/25 ,   62.81 ,   63.49 ,   64.90 ,   62.81 ,   63.36 ,         67 ,      9
04/07/25 ,   64.20 ,   63.00 ,   65.51 ,   61.90 ,   65.51 ,         12 ,      6
03/07/25 ,   63.78 ,   63.60 ,   64.08 ,   63.18 ,   63.60 ,       1365 ,     14
02/07/25 ,   62.92 ,   63.51 ,   63.95 ,   62.92 ,   63.74 ,       2630 ,     10
01/07/25 ,   63.10 ,   63.45 ,   63.55 ,   59.80 ,   59.80 ,       5716 ,     15
30/06/25 ,   61.03 ,   61.01 ,   62.10 ,   60.80 ,   62.10 ,        373 ,     13
27/06/25 ,   61.32 ,   61.05 ,   62.10 ,   60.81 ,   60.81 ,        532 ,     21
26/06/25 ,   61.41 ,   61.68 ,   61.92 ,   61.32 ,   61.75 ,        258 ,     10
25/06/25 ,   61.33 ,   62.26 ,   63.00 ,   60.75 ,   62.81 ,       1792 ,     16
24/06/25 ,   62.79 ,   62.34 ,   62.79 ,   60.06 ,   60.06 ,        876 ,     24
23/06/25 ,   60.06 ,   58.35 ,   60.06 ,   56.79 ,   58.42 ,      11148 ,     48
20/06/25 ,   58.68 ,   58.29 ,   58.68 ,   58.20 ,   58.20 ,        117 ,      5
18/06/25 ,   58.20 ,   58.40 ,   59.25 ,   58.10 ,   58.10 ,        456 ,     13
17/06/25 ,   58.10 ,   58.19 ,   60.44 ,   57.35 ,   60.44 ,        225 ,     30
16/06/25 ,   59.84 ,   58.91 ,   60.28 ,   57.99 ,   58.65 ,        601 ,     22
13/06/25 ,   57.46 ,   57.81 ,   60.24 ,   57.17 ,   60.24 ,       2907 ,    107
12/06/25 ,   60.24 ,   59.81 ,   60.56 ,   59.55 ,   59.99 ,       1998 ,     20
11/06/25 ,   61.01 ,   62.21 ,   67.09 ,   61.00 ,   67.09 ,       9660 ,     60
10/06/25 ,   66.42 ,   65.77 ,   66.42 ,   65.02 ,   65.57 ,        399 ,      8
09/06/25 ,   65.45 ,   65.95 ,   66.18 ,   65.45 ,   65.99 ,         23 ,     10
06/06/25 ,   65.10 ,   64.99 ,   65.23 ,   64.02 ,   65.23 ,      10351 ,     12
05/06/25 ,   64.58 ,   63.37 ,   64.58 ,   63.36 ,   63.86 ,       5094 ,      8
04/06/25 ,   64.80 ,   63.90 ,   64.80 ,   63.90 ,   63.90 ,       5007 ,      5
03/06/25 ,   64.75 ,   64.75 ,   64.75 ,   64.75 ,   64.75 ,         25 ,      1
02/06/25 ,   64.40 ,   64.33 ,   64.40 ,   64.00 ,   64.09 ,        921 ,      8
30/05/25 ,   65.40 ,   65.08 ,   65.40 ,   63.84 ,   65.15 ,      37594 ,     30
29/05/25 ,   64.50 ,   64.20 ,   65.68 ,   63.97 ,   65.68 ,       1629 ,     14
28/05/25 ,   65.34 ,   65.55 ,   65.75 ,   65.33 ,   65.75 ,        104 ,      5
27/05/25 ,   65.96 ,   66.28 ,   66.60 ,   64.47 ,   64.47 ,      25239 ,     28
26/05/25 ,   64.59 ,   63.35 ,   65.88 ,   59.91 ,   62.10 ,      16222 ,    105
23/05/25 ,   63.10 ,   63.26 ,   64.00 ,   63.10 ,   63.10 ,        319 ,     10
22/05/25 ,   65.00 ,   63.79 ,   65.00 ,   63.26 ,   63.47 ,        765 ,     10
21/05/25 ,   63.35 ,   64.73 ,   65.34 ,   63.35 ,   65.11 ,       2512 ,     32
20/05/25 ,   66.05 ,   66.73 ,   67.27 ,   65.65 ,   66.64 ,       1328 ,     27
19/05/25 ,   67.06 ,   65.73 ,   67.20 ,   65.59 ,   66.06 ,        622 ,     10
16/05/25 ,   67.60 ,   67.35 ,   68.00 ,   66.57 ,   66.87 ,        196 ,     16
15/05/25 ,   66.38 ,   66.24 ,   66.57 ,   64.52 ,   66.10 ,       2496 ,     15
14/05/25 ,   66.95 ,   67.68 ,   69.90 ,   66.51 ,   69.90 ,       5132 ,     44
13/05/25 ,   69.20 ,   68.67 ,   69.20 ,   63.07 ,   63.07 ,       2159 ,     29
12/05/25 ,   66.20 ,   66.54 ,   68.15 ,   65.00 ,   65.00 ,       6237 ,     42
09/05/25 ,   62.73 ,   62.72 ,   62.95 ,   62.10 ,   62.95 ,        305 ,      6
08/05/25 ,   62.88 ,   62.83 ,   63.49 ,   61.18 ,   61.33 ,      10205 ,     24
07/05/25 ,   60.66 ,   60.83 ,   61.33 ,   60.24 ,   60.25 ,       2092 ,     16
06/05/25 ,   59.62 ,   59.86 ,   60.44 ,   59.58 ,   60.40 ,       1615 ,     27
05/05/25 ,   62.76 ,   60.49 ,   62.76 ,   58.50 ,   58.56 ,       7442 ,    106
02/05/25 ,   59.21 ,   59.00 ,   60.18 ,   58.20 ,   58.35 ,      13600 ,     64
30/04/25 ,   56.52 ,   56.09 ,   56.52 ,   54.21 ,   54.50 ,        302 ,     20
29/04/25 ,   55.92 ,   55.21 ,   55.99 ,   54.98 ,   55.23 ,       1886 ,     18
28/04/25 ,   55.50 ,   55.66 ,   55.85 ,   55.18 ,   55.85 ,        524 ,      7
25/04/25 ,   55.49 ,   55.32 ,   55.60 ,   54.90 ,   55.25 ,         15 ,     12
24/04/25 ,   54.28 ,   53.18 ,   54.54 ,   52.35 ,   53.01 ,       7471 ,     29
23/04/25 ,   53.53 ,   53.68 ,   56.41 ,   53.45 ,   55.23 ,      11269 ,     49
22/04/25 ,   53.20 ,   52.73 ,   53.66 ,   52.12 ,   53.66 ,       1576 ,     48
17/04/25 ,   54.94 ,   55.06 ,   55.26 ,   54.57 ,   55.11 ,        841 ,     15
16/04/25 ,   55.19 ,   56.47 ,   58.40 ,   54.54 ,   58.40 ,      21117 ,     41
15/04/25 ,   57.65 ,   58.25 ,   58.42 ,   56.61 ,   56.61 ,        988 ,     38
14/04/25 ,   56.37 ,   57.60 ,   57.87 ,   56.37 ,   57.42 ,         50 ,      5
11/04/25 ,   56.98 ,   55.76 ,   56.98 ,   54.95 ,   56.03 ,      11763 ,     36
10/04/25 ,   56.76 ,   57.14 ,   61.98 ,   56.08 ,   61.98 ,        726 ,     71
09/04/25 ,   62.26 ,   62.46 ,   65.00 ,   55.49 ,   56.41 ,       8964 ,    136
08/04/25 ,   53.65 ,   56.11 ,   58.98 ,   53.65 ,   58.62 ,       1469 ,     34
07/04/25 ,   56.69 ,   56.53 ,   58.92 ,   53.91 ,   53.91 ,       1780 ,     28
04/04/25 ,   53.72 ,   50.63 ,   55.40 ,   49.90 ,   52.50 ,     133696 ,    122
03/04/25 ,   53.50 ,   54.86 ,   57.00 ,   53.50 ,   57.00 ,       9836 ,    118
02/04/25 ,   62.84 ,   60.20 ,   62.84 ,   58.87 ,   58.87 ,       2312 ,     34
01/04/25 ,   58.87 ,   58.40 ,   60.77 ,   57.00 ,   60.77 ,       1617 ,     36
31/03/25 ,   59.50 ,   59.51 ,   60.79 ,   58.11 ,   60.05 ,       1803 ,     42
28/03/25 ,   61.51 ,   63.11 ,   64.03 ,   61.51 ,   64.03 ,       7350 ,     34
27/03/25 ,   64.12 ,   64.18 ,   65.12 ,   63.99 ,   64.20 ,       5530 ,     23
26/03/25 ,   65.55 ,   65.21 ,   66.36 ,   64.73 ,   66.36 ,        506 ,     20
25/03/25 ,   65.54 ,   65.58 ,   68.36 ,   65.29 ,   68.36 ,        538 ,     31
24/03/25 ,   67.68 ,   67.40 ,   67.90 ,   66.25 ,   66.40 ,       1253 ,     27
21/03/25 ,   64.15 ,   63.94 ,   64.44 ,   63.12 ,   63.80 ,       5712 ,     25
20/03/25 ,   63.84 ,   63.70 ,   65.36 ,   63.48 ,   65.36 ,       5220 ,     39
19/03/25 ,   64.71 ,   64.43 ,   65.04 ,   63.16 ,   63.16 ,        776 ,     23
18/03/25 ,   62.84 ,   62.77 ,   63.50 ,   62.46 ,   63.50 ,        293 ,     14
17/03/25 ,   63.61 ,   64.02 ,   64.87 ,   62.52 ,   62.58 ,      11213 ,     52
14/03/25 ,   61.79 ,   61.53 ,   62.20 ,   60.95 ,   62.20 ,       1411 ,     25
13/03/25 ,   61.87 ,   62.82 ,   64.26 ,   61.01 ,   64.26 ,      12567 ,     81
12/03/25 ,   63.70 ,   64.58 ,   67.77 ,   63.54 ,   67.77 ,       4868 ,     94
11/03/25 ,   67.04 ,   67.69 ,   72.88 ,   66.81 ,   72.88 ,        917 ,     70
10/03/25 ,   72.88 ,   71.66 ,   74.23 ,   70.80 ,   74.23 ,        684 ,     29
07/03/25 ,   75.17 ,   74.63 ,   76.80 ,   73.64 ,   76.80 ,      10336 ,     36
06/03/25 ,   77.04 ,   77.80 ,   80.32 ,   76.46 ,   80.32 ,        253 ,     31
05/03/25 ,   80.91 ,   80.99 ,   81.24 ,   80.64 ,   81.00 ,        541 ,     33
28/02/25 ,   84.72 ,   84.82 ,   85.64 ,   83.93 ,   84.84 ,       2726 ,    299
27/02/25 ,   84.74 ,   85.27 ,   88.50 ,   84.00 ,   87.88 ,         74 ,      9
26/02/25 ,   87.00 ,   87.62 ,   90.46 ,   87.00 ,   88.54 ,         54 ,     13
25/02/25 ,   86.94 ,   86.03 ,   87.67 ,   85.70 ,   87.67 ,       1201 ,     15
24/02/25 ,   89.46 ,   88.79 ,   89.46 ,   87.70 ,   88.02 ,        334 ,     17
21/02/25 ,   87.48 ,   88.76 ,   90.93 ,   86.89 ,   90.42 ,        380 ,     17
20/02/25 ,   90.42 ,   89.20 ,   90.42 ,   88.95 ,   89.86 ,         88 ,     15
19/02/25 ,   91.69 ,   91.77 ,   91.92 ,   91.61 ,   91.61 ,          7 ,      5
18/02/25 ,   91.41 ,   91.51 ,   92.50 ,   91.34 ,   91.54 ,         51 ,      7
17/02/25 ,   92.50 ,   90.77 ,   93.40 ,   88.00 ,   91.09 ,      16723 ,     98
14/02/25 ,   91.08 ,   90.43 ,   91.08 ,   89.90 ,   90.53 ,        527 ,     12
13/02/25 ,   90.92 ,   91.35 ,   93.92 ,   90.00 ,   93.92 ,        219 ,     25
12/02/25 ,   93.75 ,   95.42 ,   95.79 ,   93.00 ,   93.00 ,         63 ,      8
11/02/25 ,   95.27 ,   94.37 ,   95.42 ,   93.00 ,   95.42 ,        606 ,     22
10/02/25 ,   96.55 ,   97.44 ,   99.30 ,   96.12 ,   99.30 ,        132 ,     25
07/02/25 ,  100.18 ,   99.51 ,  100.18 ,   98.00 ,   98.00 ,        196 ,     19
06/02/25 ,   97.72 ,   97.72 ,   99.35 ,   97.72 ,   98.77 ,       9605 ,      7
05/02/25 ,   97.88 ,   98.26 ,   99.38 ,   95.48 ,   97.69 ,       1038 ,     16
04/02/25 ,   97.27 ,   97.27 ,   97.27 ,   97.27 ,   97.27 ,          8 ,      1
03/02/25 ,   97.68 ,   97.58 ,   97.68 ,   95.60 ,   96.42 ,       2602 ,      8
31/01/25 ,   99.28 ,   99.67 ,  100.66 ,   98.46 ,   98.46 ,       4060 ,    227
30/01/25 ,   99.00 ,   99.09 ,   99.94 ,   97.18 ,   97.48 ,        838 ,     17
29/01/25 ,  101.18 ,  101.16 ,  101.27 ,   99.65 ,   99.78 ,        695 ,      8
28/01/25 ,  100.34 ,  100.35 ,  101.08 ,  100.00 ,  100.73 ,        219 ,      9
27/01/25 ,  100.73 ,  101.66 ,  103.55 ,   98.34 ,   99.53 ,       1681 ,     17
24/01/25 ,   99.92 ,   99.87 ,  101.22 ,   98.00 ,   99.36 ,        998 ,     13
23/01/25 ,  100.49 ,  103.09 ,  106.28 ,   99.76 ,  102.30 ,       2375 ,     89
22/01/25 ,  110.08 ,  111.37 ,  114.50 ,  109.72 ,  113.54 ,        656 ,     17
21/01/25 ,  112.22 ,  111.60 ,  112.22 ,  107.93 ,  107.93 ,       2304 ,     19
20/01/25 ,  110.14 ,  109.99 ,  115.88 ,  107.01 ,  110.89 ,      15139 ,    258
17/01/25 ,  110.89 ,  112.47 ,  114.00 ,  110.02 ,  112.26 ,        406 ,     28
16/01/25 ,  110.24 ,  109.95 ,  110.88 ,  107.02 ,  107.02 ,        139 ,      6
15/01/25 ,  108.39 ,  108.98 ,  112.50 ,  108.39 ,  111.01 ,        367 ,     14
14/01/25 ,  109.92 ,  108.76 ,  110.46 ,  107.66 ,  107.66 ,         49 ,     16
13/01/25 ,  107.66 ,  107.22 ,  108.54 ,  105.93 ,  108.54 ,        107 ,     13
10/01/25 ,  111.65 ,  111.33 ,  112.84 ,  109.26 ,  112.00 ,       1692 ,     58
09/01/25 ,  105.81 ,  106.05 ,  107.40 ,  105.81 ,  105.85 ,         59 ,     14
08/01/25 ,  108.02 ,  106.61 ,  108.02 ,  105.40 ,  107.62 ,        512 ,     12
07/01/25 ,  107.77 ,  107.30 ,  109.00 ,  106.93 ,  109.00 ,        209 ,     14
06/01/25 ,  108.26 ,  107.88 ,  109.03 ,  105.77 ,  105.77 ,         39 ,     18
03/01/25 ,  105.77 ,  105.60 ,  105.77 ,  100.73 ,  104.50 ,        818 ,     29
02/01/25 ,  104.75 ,  108.82 ,  109.48 ,  104.24 ,  109.28 ,        253 ,     13
30/12/24 ,  109.28 ,  108.92 ,  109.62 ,  106.18 ,  106.18 ,        150 ,     16
27/12/24 ,  107.47 ,  106.83 ,  107.47 ,  106.62 ,  107.13 ,         27 ,      7
26/12/24 ,  107.13 ,  106.97 ,  107.41 ,  106.24 ,  106.54 ,        907 ,     21
23/12/24 ,  106.71 ,  105.44 ,  106.94 ,  103.70 ,  103.70 ,        131 ,     37
20/12/24 ,  103.70 ,  103.15 ,  104.60 ,   99.41 ,   99.41 ,        342 ,     16
19/12/24 ,  101.37 ,  101.70 ,  104.72 ,  101.37 ,  104.72 ,        373 ,      7
18/12/24 ,  102.44 ,  104.45 ,  105.88 ,  102.44 ,  103.66 ,       1020 ,     19
17/12/24 ,  101.91 ,  101.20 ,  102.22 ,  100.60 ,  100.87 ,         49 ,      8
16/12/24 ,  100.87 ,  101.77 ,  102.36 ,  100.80 ,  102.36 ,        250 ,     20
13/12/24 ,  101.60 ,  102.40 ,  104.38 ,  101.31 ,  104.38 ,       1422 ,     22
12/12/24 ,  104.60 ,  104.74 ,  105.34 ,  103.80 ,  104.27 ,        459 ,      9
11/12/24 ,  104.27 ,  105.36 ,  106.81 ,  104.27 ,  106.13 ,        965 ,     14
10/12/24 ,  104.87 ,  107.38 ,  109.61 ,  102.41 ,  102.41 ,       5006 ,     38
09/12/24 ,  104.50 ,  105.72 ,  106.17 ,  103.95 ,  106.17 ,        172 ,     15
06/12/24 ,  105.37 ,  106.28 ,  107.49 ,  104.00 ,  104.00 ,       2872 ,     35
05/12/24 ,  104.48 ,  100.86 ,  106.69 ,   92.27 ,   92.27 ,       6289 ,     94
04/12/24 ,   90.00 ,   89.54 ,   90.00 ,   88.72 ,   89.73 ,        464 ,     12
03/12/24 ,   88.05 ,   88.30 ,   89.10 ,   87.59 ,   88.89 ,        901 ,     16
02/12/24 ,   88.66 ,   88.83 ,   89.55 ,   87.66 ,   88.20 ,       2435 ,     24
29/11/24 ,   87.38 ,   88.86 ,   93.23 ,   87.04 ,   91.90 ,       2585 ,     33
28/11/24 ,   91.00 ,   87.73 ,   91.00 ,   85.38 ,   85.38 ,       7719 ,     44
27/11/24 ,   85.38 ,   85.38 ,   85.41 ,   85.02 ,   85.41 ,        115 ,      6
26/11/24 ,   85.38 ,   85.71 ,   87.31 ,   85.14 ,   87.31 ,        740 ,     21
25/11/24 ,   87.31 ,   87.16 ,   87.72 ,   84.59 ,   84.59 ,       2604 ,     31
22/11/24 ,   83.82 ,   83.42 ,   84.00 ,   82.43 ,   83.05 ,        858 ,     17
21/11/24 ,   82.23 ,   83.05 ,   84.39 ,   82.23 ,   84.08 ,        860 ,     13
19/11/24 ,   82.67 ,   82.43 ,   82.80 ,   80.80 ,   80.80 ,        883 ,     18
18/11/24 ,   82.55 ,   82.61 ,   83.76 ,   81.68 ,   83.76 ,        883 ,     20
14/11/24 ,   83.20 ,   83.71 ,   84.50 ,   82.43 ,   82.43 ,        553 ,     13
13/11/24 ,   81.84 ,   82.54 ,   83.51 ,   80.89 ,   80.89 ,       1247 ,     32
12/11/24 ,   80.08 ,   80.28 ,   81.20 ,   79.60 ,   81.20 ,        403 ,      6
11/11/24 ,   81.04 ,   81.25 ,   81.60 ,   79.01 ,   79.01 ,       2764 ,     27
08/11/24 ,   78.92 ,   79.53 ,   80.94 ,   76.67 ,   76.67 ,        300 ,     21
07/11/24 ,   78.24 ,   78.92 ,   80.40 ,   78.24 ,   80.40 ,         64 ,      8
06/11/24 ,   79.60 ,   79.50 ,   81.48 ,   79.12 ,   80.51 ,       2246 ,     34
05/11/24 ,   75.84 ,   75.82 ,   76.08 ,   74.97 ,   75.76 ,        712 ,     18
04/11/24 ,   75.68 ,   77.24 ,   78.56 ,   75.68 ,   78.56 ,        530 ,     12
01/11/24 ,   79.28 ,   79.25 ,   79.84 ,   78.48 ,   78.48 ,       2627 ,     13
31/10/24 ,   78.03 ,   79.23 ,   80.05 ,   77.76 ,   79.98 ,        532 ,     13
30/10/24 ,   79.02 ,   79.79 ,   80.50 ,   79.02 ,   79.76 ,        343 ,     17
29/10/24 ,   79.68 ,   78.70 ,   79.68 ,   76.60 ,   76.64 ,        483 ,     24
28/10/24 ,   78.72 ,   78.21 ,   78.85 ,   76.02 ,   77.00 ,       1965 ,     28
25/10/24 ,   75.20 ,   74.86 ,   76.22 ,   72.99 ,   72.99 ,       2545 ,     27
24/10/24 ,   72.94 ,   72.84 ,   76.60 ,   70.85 ,   74.00 ,       2031 ,     41
23/10/24 ,   73.12 ,   72.58 ,   74.13 ,   72.52 ,   73.85 ,        990 ,     13
22/10/24 ,   73.45 ,   73.05 ,   73.65 ,   72.00 ,   73.32 ,        160 ,     14
21/10/24 ,   73.99 ,   73.58 ,   75.36 ,   73.50 ,   75.36 ,       1010 ,     12
18/10/24 ,   74.62 ,   74.92 ,   75.25 ,   73.43 ,   73.88 ,       1350 ,     35
17/10/24 ,   73.15 ,   72.94 ,   73.50 ,   71.49 ,   71.49 ,        113 ,     22
16/10/24 ,   72.50 ,   71.77 ,   72.95 ,   68.94 ,   68.95 ,       2524 ,     46
15/10/24 ,   67.97 ,   69.08 ,   70.18 ,   67.97 ,   68.02 ,       4841 ,     34
14/10/24 ,   65.92 ,   66.01 ,   66.99 ,   65.52 ,   66.99 ,        631 ,     12
11/10/24 ,   66.46 ,   65.70 ,   66.46 ,   65.52 ,   66.02 ,         14 ,      4
10/10/24 ,   65.29 ,   66.51 ,   66.71 ,   65.29 ,   65.87 ,        300 ,      9
09/10/24 ,   66.50 ,   67.75 ,   68.18 ,   66.36 ,   67.00 ,       2271 ,     24
08/10/24 ,   66.12 ,   65.94 ,   66.74 ,   64.00 ,   64.00 ,        947 ,     34
07/10/24 ,   63.02 ,   63.06 ,   63.33 ,   62.50 ,   62.50 ,        486 ,      8
04/10/24 ,   62.46 ,   63.61 ,   65.14 ,   61.06 ,   61.06 ,       1739 ,     31
03/10/24 ,   59.50 ,   59.26 ,   59.52 ,   57.65 ,   57.65 ,       1309 ,     11
02/10/24 ,   58.83 ,   58.78 ,   59.04 ,   58.01 ,   59.04 ,       3850 ,     18
01/10/24 ,   60.00 ,   59.78 ,   61.32 ,   59.34 ,   61.21 ,      11534 ,     34
30/09/24 ,   61.36 ,   61.64 ,   62.76 ,   61.28 ,   61.85 ,       3017 ,     16
27/09/24 ,   63.12 ,   63.68 ,   64.86 ,   63.12 ,   64.86 ,         19 ,     11
26/09/24 ,   64.99 ,   64.04 ,   64.99 ,   59.08 ,   59.08 ,       4485 ,     65
25/09/24 ,   60.42 ,   60.58 ,   60.84 ,   60.42 ,   60.84 ,        632 ,      9
24/09/24 ,   60.24 ,   60.08 ,   60.78 ,   59.07 ,   59.07 ,        203 ,      8
23/09/24 ,   60.12 ,   60.26 ,   61.50 ,   59.81 ,   61.50 ,        608 ,      8
20/09/24 ,   60.78 ,   60.77 ,   60.78 ,   59.85 ,   60.67 ,        310 ,     10
19/09/24 ,   60.06 ,   60.75 ,   61.14 ,   60.06 ,   61.14 ,       2021 ,      9
18/09/24 ,   60.38 ,   60.58 ,   61.08 ,   60.38 ,   61.08 ,        211 ,      6
17/09/24 ,   60.96 ,   60.82 ,   61.69 ,   60.35 ,   60.90 ,        640 ,     12
16/09/24 ,   59.46 ,   59.27 ,   59.88 ,   58.79 ,   59.40 ,        633 ,     19
13/09/24 ,   59.90 ,   60.79 ,   61.56 ,   59.17 ,   61.56 ,       1027 ,     70
12/09/24 ,   62.29 ,   62.02 ,   62.29 ,   59.31 ,   61.79 ,       1295 ,     12
11/09/24 ,   60.00 ,   60.43 ,   62.73 ,   59.46 ,   62.73 ,        106 ,      8
10/09/24 ,   62.10 ,   62.42 ,   63.00 ,   61.48 ,   62.38 ,        104 ,     15
09/09/24 ,   62.38 ,   61.98 ,   62.60 ,   61.10 ,   61.10 ,       1495 ,      9
06/09/24 ,   60.60 ,   60.14 ,   60.78 ,   60.05 ,   60.12 ,        323 ,     10
05/09/24 ,   59.96 ,   60.01 ,   62.30 ,   59.96 ,   60.00 ,       4608 ,     13
04/09/24 ,   60.00 ,   60.07 ,   60.50 ,   58.64 ,   58.64 ,        110 ,     12
03/09/24 ,   59.84 ,   59.52 ,   60.30 ,   59.40 ,   59.74 ,       9261 ,     54
02/09/24 ,   60.26 ,   58.31 ,   60.26 ,   56.30 ,   56.89 ,        268 ,      8
30/08/24 ,   59.31 ,   60.59 ,   61.46 ,   59.31 ,   59.50 ,       3384 ,     32
29/08/24 ,   58.73 ,   58.32 ,   59.34 ,   57.45 ,   57.45 ,        669 ,     24
28/08/24 ,   56.34 ,   56.11 ,   56.40 ,   55.92 ,   55.97 ,        179 ,      7
27/08/24 ,   55.40 ,   55.41 ,   56.25 ,   54.97 ,   56.04 ,         80 ,     19
26/08/24 ,   55.85 ,   56.27 ,   56.96 ,   55.85 ,   56.96 ,        621 ,     23
23/08/24 ,   56.75 ,   56.97 ,   57.42 ,   56.50 ,   56.50 ,        316 ,     16
22/08/24 ,   56.55 ,   57.04 ,   58.20 ,   56.55 ,   57.84 ,        349 ,     13
21/08/24 ,   57.10 ,   56.82 ,   57.10 ,   56.52 ,   56.56 ,       2614 ,     17
20/08/24 ,   56.55 ,   56.41 ,   56.76 ,   55.95 ,   56.46 ,      20851 ,     53
19/08/24 ,   55.92 ,   55.83 ,   56.25 ,   55.00 ,   55.00 ,       2922 ,     25
16/08/24 ,   55.10 ,   55.04 ,   55.50 ,   54.56 ,   54.84 ,         70 ,      9
15/08/24 ,   55.50 ,   55.04 ,   55.58 ,   54.65 ,   54.65 ,      10530 ,     28
14/08/24 ,   53.63 ,   53.66 ,   54.10 ,   52.97 ,   53.99 ,       1657 ,     15
13/08/24 ,   53.25 ,   53.24 ,   53.65 ,   52.75 ,   53.27 ,       2318 ,     22
12/08/24 ,   52.65 ,   52.98 ,   57.79 ,   52.65 ,   57.79 ,       6735 ,     86
09/08/24 ,   54.49 ,   54.11 ,   54.49 ,   53.60 ,   54.24 ,       3442 ,     19
08/08/24 ,   55.25 ,   54.13 ,   55.25 ,   52.50 ,   52.50 ,       5276 ,     26
07/08/24 ,   52.05 ,   52.71 ,   58.50 ,   52.05 ,   58.50 ,       4867 ,     46
06/08/24 ,   52.70 ,   52.75 ,   53.85 ,   52.55 ,   53.52 ,        863 ,     23
05/08/24 ,   53.00 ,   53.97 ,   54.88 ,   52.26 ,   52.45 ,       8160 ,     52
02/08/24 ,   55.33 ,   55.79 ,   57.01 ,   54.95 ,   57.01 ,      20303 ,     76
01/08/24 ,   58.26 ,   58.54 ,   60.06 ,   58.00 ,   59.86 ,       2349 ,     38
31/07/24 ,   59.82 ,   61.01 ,   62.00 ,   59.82 ,   61.06 ,       1738 ,     28
30/07/24 ,   60.45 ,   61.00 ,   61.63 ,   60.25 ,   60.25 ,       1853 ,     27
29/07/24 ,   58.55 ,   59.54 ,   60.15 ,   58.55 ,   60.00 ,       1242 ,     22
26/07/24 ,   59.76 ,   58.92 ,   60.42 ,   58.00 ,   60.24 ,       1044 ,     33
25/07/24 ,   60.60 ,   60.09 ,   61.15 ,   54.59 ,   55.91 ,       7470 ,     71
24/07/24 ,   57.35 ,   57.69 ,   58.50 ,   57.35 ,   58.50 ,        620 ,     21
23/07/24 ,   58.98 ,   59.08 ,   59.34 ,   58.61 ,   59.16 ,       1524 ,     19
22/07/24 ,   59.64 ,   58.66 ,   59.64 ,   57.76 ,   58.55 ,        691 ,     23
19/07/24 ,   59.33 ,   58.97 ,   59.46 ,   58.00 ,   59.34 ,       3675 ,     23
18/07/24 ,   59.43 ,   60.00 ,   60.60 ,   59.28 ,   60.57 ,         95 ,     14
17/07/24 ,   60.34 ,   60.24 ,   60.66 ,   60.17 ,   60.30 ,        466 ,     15
16/07/24 ,   60.89 ,   59.78 ,   60.89 ,   57.90 ,   58.14 ,       5884 ,     75
15/07/24 ,   58.10 ,   58.27 ,   58.74 ,   57.88 ,   58.20 ,       2495 ,     23
12/07/24 ,   58.20 ,   58.09 ,   58.32 ,   57.80 ,   58.20 ,        810 ,     28
11/07/24 ,   58.23 ,   57.08 ,   58.35 ,   56.12 ,   58.30 ,      12176 ,    102
10/07/24 ,   60.05 ,   59.90 ,   60.05 ,   59.38 ,   59.50 ,        385 ,      7
09/07/24 ,   59.64 ,   59.64 ,   60.44 ,   59.45 ,   60.44 ,       1335 ,     15
08/07/24 ,   59.88 ,   60.03 ,   60.68 ,   59.88 ,   60.41 ,       2370 ,     22
05/07/24 ,   60.41 ,   60.35 ,   60.84 ,   60.15 ,   60.84 ,        590 ,     29
04/07/24 ,   60.76 ,   60.76 ,   61.50 ,   60.76 ,   61.49 ,        503 ,      4
03/07/24 ,   62.04 ,   62.04 ,   62.58 ,   62.00 ,   62.58 ,         33 ,      5
02/07/24 ,   62.50 ,   62.59 ,   62.71 ,   62.34 ,   62.34 ,        133 ,      8
01/07/24 ,   62.22 ,   62.49 ,   63.10 ,   62.22 ,   63.10 ,         11 ,      8
28/06/24 ,   63.10 ,   62.93 ,   63.10 ,   62.62 ,   62.87 ,        453 ,     22
27/06/24 ,   62.45 ,   62.29 ,   62.45 ,   61.15 ,   61.54 ,        133 ,     14
26/06/24 ,   61.41 ,   61.50 ,   62.03 ,   61.41 ,   61.80 ,        182 ,      9
25/06/24 ,   60.98 ,   61.18 ,   61.20 ,   60.47 ,   60.47 ,         72 ,      3
24/06/24 ,   60.33 ,   60.41 ,   60.80 ,   60.33 ,   60.80 ,         50 ,      5
21/06/24 ,   60.90 ,   61.00 ,   61.08 ,   60.90 ,   61.08 ,          4 ,      3
20/06/24 ,   61.30 ,   62.56 ,   63.48 ,   60.92 ,   61.99 ,         34 ,     12
18/06/24 ,   61.86 ,   61.63 ,   61.98 ,   61.30 ,   61.38 ,         20 ,     11
17/06/24 ,   61.80 ,   61.67 ,   61.80 ,   60.78 ,   60.78 ,        179 ,     14
14/06/24 ,   59.97 ,   59.86 ,   60.78 ,   59.58 ,   60.78 ,        965 ,     13
13/06/24 ,   61.18 ,   60.98 ,   61.60 ,   60.64 ,   61.60 ,         54 ,     15
12/06/24 ,   62.23 ,   62.35 ,   63.10 ,   59.82 ,   59.82 ,        565 ,     20
11/06/24 ,   60.60 ,   60.52 ,   61.62 ,   60.56 ,   61.62 ,        208 ,     10
10/06/24 ,   61.62 ,   61.53 ,   61.70 ,   61.40 ,   61.47 ,        192 ,      4
07/06/24 ,   61.02 ,   60.79 ,   61.02 ,   60.12 ,   60.38 ,        372 ,     10
06/06/24 ,   60.25 ,   60.25 ,   61.20 ,   59.58 ,   61.20 ,       1254 ,     30
05/06/24 ,   61.75 ,   61.39 ,   61.75 ,   60.60 ,   60.78 ,        200 ,     28
04/06/24 ,   61.00 ,   61.31 ,   61.76 ,   60.50 ,   60.50 ,        310 ,     13
03/06/24 ,   60.45 ,   61.15 ,   62.42 ,   60.25 ,   61.29 ,       1092 ,     26
31/05/24 ,   60.48 ,   60.22 ,   60.78 ,   59.08 ,   60.61 ,       1103 ,     41
29/05/24 ,   60.48 ,   60.33 ,   64.12 ,   59.08 ,   64.00 ,       5530 ,    126
28/05/24 ,   69.58 ,   70.49 ,   71.64 ,   69.58 ,   71.64 ,       1393 ,     29
27/05/24 ,   72.25 ,   69.85 ,   72.28 ,   69.70 ,   70.90 ,        425 ,      9
24/05/24 ,   71.00 ,   71.55 ,   71.69 ,   71.00 ,   71.69 ,        110 ,      5
23/05/24 ,   71.69 ,   71.21 ,   71.80 ,   70.84 ,   71.52 ,        217 ,     26
22/05/24 ,   72.33 ,   72.66 ,   73.30 ,   72.18 ,   72.18 ,        519 ,     15
21/05/24 ,   72.03 ,   73.18 ,   73.96 ,   72.03 ,   73.96 ,        337 ,     27
20/05/24 ,   74.60 ,   74.75 ,   75.70 ,   74.00 ,   75.70 ,         67 ,     10
17/05/24 ,   75.17 ,   75.42 ,   76.48 ,   75.17 ,   76.32 ,       1118 ,      9
16/05/24 ,   75.84 ,   76.72 ,   79.00 ,   75.37 ,   79.00 ,         44 ,     17
15/05/24 ,   76.85 ,   77.10 ,   78.72 ,   76.80 ,   78.72 ,         80 ,      6
14/05/24 ,   78.24 ,   78.05 ,   78.70 ,   78.00 ,   78.00 ,         43 ,      5
13/05/24 ,   76.87 ,   76.96 ,   77.49 ,   75.00 ,   75.00 ,       3904 ,     17
10/05/24 ,   74.61 ,   74.60 ,   74.61 ,   74.13 ,   74.13 ,        101 ,      2
09/05/24 ,   74.70 ,   74.84 ,   75.32 ,   74.34 ,   74.34 ,       1027 ,     10
08/05/24 ,   73.71 ,   73.10 ,   73.78 ,   72.94 ,   72.94 ,        352 ,      4
07/05/24 ,   72.31 ,   71.97 ,   73.85 ,   71.75 ,   73.85 ,       3314 ,     16
06/05/24 ,   74.06 ,   73.54 ,   74.48 ,   70.56 ,   70.56 ,        529 ,     39
03/05/24 ,   70.14 ,   70.23 ,   70.97 ,   69.70 ,   70.97 ,       1197 ,     22
02/05/24 ,   71.13 ,   71.04 ,   71.13 ,   70.08 ,   70.35 ,       2305 ,     10
30/04/24 ,   70.39 ,   71.39 ,   71.60 ,   70.29 ,   71.49 ,        471 ,     18
29/04/24 ,   71.79 ,   70.59 ,   71.79 ,   70.35 ,   71.30 ,       3377 ,     21
26/04/24 ,   71.12 ,   70.36 ,   71.13 ,   70.01 ,   70.63 ,        117 ,     23
25/04/24 ,   72.59 ,   70.96 ,   74.13 ,   69.70 ,   74.13 ,       1001 ,     15
24/04/24 ,   71.93 ,   72.19 ,   72.95 ,   71.28 ,   72.94 ,         72 ,     14
23/04/24 ,   73.37 ,   73.80 ,   73.84 ,   72.64 ,   72.64 ,       1443 ,     20
22/04/24 ,   75.32 ,   75.52 ,   76.02 ,   74.00 ,   74.00 ,        218 ,     16
19/04/24 ,   73.36 ,   73.73 ,   74.11 ,   73.36 ,   73.85 ,          5 ,      5
18/04/24 ,   73.85 ,   75.00 ,   75.25 ,   72.11 ,   72.11 ,       3761 ,     19
17/04/24 ,   72.87 ,   71.32 ,   72.87 ,   70.00 ,   70.07 ,       2920 ,     44
16/04/24 ,   68.60 ,   67.63 ,   68.60 ,   67.50 ,   67.92 ,         15 ,      6
15/04/24 ,   67.44 ,   68.02 ,   69.30 ,   67.44 ,   69.30 ,       1120 ,     10
12/04/24 ,   66.99 ,   67.41 ,   68.95 ,   66.99 ,   68.95 ,        863 ,     25
11/04/24 ,   69.51 ,   68.07 ,   69.58 ,   67.76 ,   67.76 ,        131 ,     12
10/04/24 ,   67.76 ,   69.40 ,   71.50 ,   67.76 ,   70.28 ,       1083 ,     16
09/04/24 ,   69.84 ,   70.33 ,   70.34 ,   69.84 ,   70.34 ,        201 ,      2
08/04/24 ,   69.84 ,   70.49 ,   70.77 ,   69.50 ,   69.50 ,        867 ,     10
05/04/24 ,   69.50 ,   70.23 ,   70.54 ,   69.50 ,   69.79 ,       1477 ,     11
04/04/24 ,   69.69 ,   70.49 ,   71.35 ,   69.69 ,   71.35 ,         50 ,      6
03/04/24 ,   71.06 ,   71.85 ,   72.96 ,   71.06 ,   72.96 ,        627 ,     14
02/04/24 ,   72.96 ,   73.58 ,   74.40 ,   72.88 ,   74.40 ,        986 ,     28
01/04/24 ,   78.00 ,   77.86 ,   78.54 ,   77.84 ,   78.54 ,       3111 ,     14
28/03/24 ,   77.00 ,   76.93 ,   77.12 ,   76.72 ,   77.12 ,       2500 ,      8
27/03/24 ,   75.97 ,   75.24 ,   75.97 ,   74.45 ,   74.48 ,        569 ,     17
26/03/24 ,   74.55 ,   74.90 ,   75.04 ,   74.55 ,   74.86 ,       1193 ,      9
25/03/24 ,   73.64 ,   74.11 ,   74.27 ,   73.64 ,   74.27 ,          4 ,      2
22/03/24 ,   74.12 ,   73.87 ,   74.13 ,   73.30 ,   73.59 ,       1400 ,     11
21/03/24 ,   73.60 ,   73.18 ,   73.60 ,   72.59 ,   72.59 ,       1715 ,     22
20/03/24 ,   72.35 ,   71.79 ,   72.47 ,   70.19 ,   70.19 ,       3461 ,     26
19/03/24 ,   69.80 ,   69.95 ,   70.30 ,   69.80 ,   70.30 ,         67 ,      8
18/03/24 ,   71.23 ,   70.74 ,   71.23 ,   70.56 ,   70.63 ,       1419 ,     10
15/03/24 ,   69.78 ,   69.93 ,   70.21 ,   69.65 ,   70.00 ,         61 ,      5
14/03/24 ,   70.00 ,   69.18 ,   73.10 ,   68.80 ,   73.10 ,       2540 ,     14
13/03/24 ,   69.28 ,   69.64 ,   70.35 ,   69.09 ,   69.40 ,       1344 ,     16
12/03/24 ,   69.08 ,   69.66 ,   71.12 ,   69.00 ,   69.72 ,       3428 ,    105
11/03/24 ,   72.77 ,   72.50 ,   72.77 ,   71.75 ,   72.52 ,        317 ,     14
08/03/24 ,   73.76 ,   74.89 ,   75.21 ,   73.71 ,   73.96 ,        551 ,      9
06/03/24 ,   72.80 ,   73.03 ,   73.87 ,   72.60 ,   72.95 ,        226 ,     13
05/03/24 ,   72.15 ,   71.81 ,   73.57 ,   70.85 ,   73.57 ,       1023 ,     26
04/03/24 ,   74.15 ,   77.71 ,   79.66 ,   74.00 ,   77.70 ,        368 ,     19
01/03/24 ,   76.48 ,   76.81 ,   77.20 ,   76.48 ,   76.66 ,        474 ,      6
29/02/24 ,   77.92 ,   77.99 ,   78.31 ,   77.12 ,   77.12 ,        852 ,     13
28/02/24 ,   76.64 ,   76.64 ,   76.88 ,   76.48 ,   76.88 ,        259 ,      6
27/02/24 ,   76.40 ,   76.60 ,   77.28 ,   76.40 ,   76.80 ,        209 ,     12
26/02/24 ,   76.09 ,   76.47 ,   77.03 ,   75.28 ,   75.28 ,        103 ,     13
23/02/24 ,   75.84 ,   75.89 ,   76.00 ,   75.52 ,   75.52 ,         36 ,      4
22/02/24 ,   75.40 ,   74.68 ,   75.40 ,   73.54 ,   73.54 ,       3652 ,     26
21/02/24 ,   73.01 ,   72.15 ,   73.14 ,   71.90 ,   71.90 ,       2382 ,      9
20/02/24 ,   72.10 ,   73.07 ,   73.55 ,   71.68 ,   72.10 ,       3165 ,     12
19/02/24 ,   73.28 ,   73.05 ,   73.68 ,   71.48 ,   71.48 ,        119 ,     12
15/02/24 ,   74.08 ,   74.10 ,   75.32 ,   74.08 ,   75.32 ,       2157 ,      6
14/02/24 ,   73.15 ,   73.22 ,   73.77 ,   73.15 ,   73.57 ,         29 ,      3
09/02/24 ,   73.96 ,   73.84 ,   75.34 ,   73.09 ,   73.12 ,       2561 ,     15
08/02/24 ,   74.62 ,   73.59 ,   74.62 ,   73.50 ,   73.98 ,         23 ,      4
07/02/24 ,   73.71 ,   73.96 ,   74.06 ,   73.25 ,   74.00 ,         35 ,      4
06/02/24 ,   74.00 ,   72.45 ,   74.20 ,   71.13 ,   71.13 ,       1361 ,     17
05/02/24 ,   71.54 ,   71.49 ,   71.54 ,   71.00 ,   71.00 ,         11 ,      2
02/02/24 ,   72.45 ,   72.33 ,   72.45 ,   70.30 ,   70.30 ,        810 ,      9
01/02/24 ,   70.10 ,   69.93 ,   71.33 ,   68.50 ,   71.33 ,       1545 ,     23
31/01/24 ,   70.51 ,   71.09 ,   72.12 ,   70.51 ,   72.12 ,         37 ,     14
30/01/24 ,   72.24 ,   72.43 ,   73.83 ,   72.17 ,   73.43 ,       1377 ,     21
29/01/24 ,   73.92 ,   75.08 ,   75.50 ,   73.78 ,   75.50 ,        929 ,     12
26/01/24 ,   73.91 ,   75.15 ,   77.11 ,   73.91 ,   75.74 ,       1150 ,     33
25/01/24 ,   75.74 ,   73.87 ,   76.06 ,   71.05 ,   71.78 ,      16104 ,    176
24/01/24 ,   68.86 ,   69.02 ,   69.59 ,   68.50 ,   69.59 ,       1084 ,     16
23/01/24 ,   69.41 ,   70.09 ,   72.00 ,   69.41 ,   70.00 ,       4888 ,     58
22/01/24 ,   69.50 ,   68.42 ,   69.50 ,   67.60 ,   68.39 ,        966 ,     21
19/01/24 ,   67.13 ,   66.72 ,   68.50 ,   66.12 ,   66.12 ,        523 ,     16
18/01/24 ,   67.68 ,   67.57 ,   67.98 ,   64.49 ,   64.49 ,       3010 ,     30
17/01/24 ,   63.96 ,   64.37 ,   64.73 ,   63.50 ,   64.35 ,         88 ,     12
16/01/24 ,   64.44 ,   63.51 ,   64.50 ,   63.00 ,   64.50 ,        216 ,     17
15/01/24 ,   64.05 ,   65.18 ,   68.88 ,   64.05 ,   65.00 ,        433 ,     22
12/01/24 ,   64.68 ,   65.66 ,   68.99 ,   64.60 ,   68.99 ,       8807 ,    110
11/01/24 ,   70.90 ,   69.93 ,   71.13 ,   69.64 ,   70.42 ,       1659 ,     12
10/01/24 ,   70.20 ,   69.79 ,   70.21 ,   69.64 ,   70.16 ,        401 ,     13
09/01/24 ,   70.97 ,   71.10 ,   71.54 ,   69.38 ,   70.98 ,       2193 ,     16
08/01/24 ,   70.98 ,   69.00 ,   71.34 ,   62.80 ,   67.45 ,       7759 ,     90
05/01/24 ,   66.12 ,   65.75 ,   66.42 ,   63.96 ,   63.96 ,       1015 ,     11
04/01/24 ,   64.37 ,   64.54 ,   64.92 ,   64.15 ,   64.49 ,       4804 ,     20
03/01/24 ,   63.84 ,   64.14 ,   65.66 ,   63.49 ,   65.66 ,       6795 ,     56
02/01/24 ,   66.05 ,   66.33 ,   67.00 ,   65.31 ,   67.00 ,        896 ,     30
28/12/23 ,   68.32 ,   67.85 ,   68.32 ,   67.28 ,   67.28 ,        197 ,      8
27/12/23 ,   67.78 ,   67.64 ,   67.97 ,   67.34 ,   67.97 ,        703 ,     17
26/12/23 ,   68.14 ,   68.79 ,   69.24 ,   67.87 ,   69.24 ,        157 ,     11
22/12/23 ,   69.57 ,   69.66 ,   70.03 ,   69.23 ,   69.85 ,        927 ,     12
21/12/23 ,   69.86 ,   69.76 ,   70.00 ,   69.36 ,   69.38 ,        288 ,      8
20/12/23 ,   68.95 ,   69.52 ,   70.20 ,   68.91 ,   69.57 ,        430 ,     15
19/12/23 ,   69.64 ,   69.87 ,   70.22 ,   69.60 ,   69.93 ,       1424 ,     21
18/12/23 ,   69.65 ,   69.95 ,   71.57 ,   69.52 ,   71.57 ,       1776 ,     28
15/12/23 ,   71.40 ,   71.61 ,   72.91 ,   71.33 ,   72.50 ,       3141 ,     27
14/12/23 ,   71.54 ,   71.00 ,   71.66 ,   70.21 ,   70.34 ,       2367 ,     26
13/12/23 ,   69.29 ,   68.58 ,   70.49 ,   67.95 ,   70.49 ,       2505 ,     26
12/12/23 ,   69.65 ,   69.72 ,   70.16 ,   67.70 ,   67.70 ,       7611 ,     32
11/12/23 ,   67.41 ,   68.22 ,   68.53 ,   67.41 ,   68.04 ,      16761 ,     56
08/12/23 ,   67.49 ,   67.55 ,   68.88 ,   67.48 ,   68.32 ,       3000 ,     11
07/12/23 ,   68.15 ,   68.16 ,   68.81 ,   67.20 ,   67.20 ,       3542 ,     31
06/12/23 ,   66.24 ,   66.72 ,   67.08 ,   65.20 ,   65.20 ,       6054 ,     26
05/12/23 ,   64.75 ,   64.81 ,   65.75 ,   64.40 ,   65.60 ,       5433 ,     22
04/12/23 ,   65.52 ,   65.30 ,   66.30 ,   64.10 ,   64.10 ,       5170 ,     30
01/12/23 ,   63.60 ,   62.82 ,   63.60 ,   61.30 ,   61.30 ,       3431 ,     30
30/11/23 ,   61.10 ,   60.67 ,   61.10 ,   60.06 ,   61.08 ,        222 ,     11
29/11/23 ,   60.18 ,   60.50 ,   60.96 ,   59.94 ,   60.10 ,        683 ,     16
28/11/23 ,   59.28 ,   58.77 ,   60.50 ,   58.40 ,   60.50 ,      30422 ,     34
27/11/23 ,   59.88 ,   59.58 ,   60.60 ,   59.22 ,   60.50 ,       1355 ,     18
24/11/23 ,   60.43 ,   60.56 ,   61.02 ,   60.08 ,   60.84 ,       9675 ,     57
23/11/23 ,   65.48 ,   65.05 ,   66.54 ,   61.00 ,   61.00 ,       1907 ,     45
22/11/23 ,   59.80 ,   61.51 ,   62.13 ,   59.80 ,   59.94 ,       1513 ,     21
21/11/23 ,   59.17 ,   59.79 ,   59.87 ,   59.17 ,   59.87 ,        353 ,      5
20/11/23 ,   59.70 ,   59.69 ,   60.18 ,   59.58 ,   59.87 ,         48 ,      8
17/11/23 ,   60.17 ,   60.02 ,   60.66 ,   59.58 ,   59.99 ,        516 ,     22
16/11/23 ,   59.45 ,   59.75 ,   60.78 ,   57.75 ,   60.00 ,        414 ,     30
14/11/23 ,   59.40 ,   58.94 ,   59.82 ,   58.44 ,   58.50 ,       2183 ,     20
13/11/23 ,   57.70 ,   57.74 ,   58.32 ,   57.70 ,   57.84 ,        580 ,      8
10/11/23 ,   57.84 ,   57.10 ,   57.84 ,   56.77 ,   57.50 ,       3970 ,     29
09/11/23 ,   57.96 ,   59.25 ,   59.75 ,   57.96 ,   59.70 ,        747 ,     13
08/11/23 ,   59.10 ,   59.53 ,   59.81 ,   57.80 ,   57.80 ,        534 ,     24
07/11/23 ,   57.03 ,   56.94 ,   57.55 ,   56.70 ,   56.80 ,        347 ,     77
06/11/23 ,   56.80 ,   58.50 ,   58.98 ,   56.80 ,   58.92 ,        864 ,     25
03/11/23 ,   59.10 ,   58.40 ,   59.10 ,   56.75 ,   56.95 ,        248 ,     68
01/11/23 ,   55.25 ,   56.15 ,   56.22 ,   55.25 ,   55.62 ,        224 ,      8
31/10/23 ,   55.95 ,   55.63 ,   56.46 ,   54.98 ,   56.46 ,        665 ,     12
30/10/23 ,   56.40 ,   55.67 ,   56.40 ,   54.90 ,   54.90 ,      25512 ,     57
27/10/23 ,   54.90 ,   54.94 ,   55.68 ,   54.54 ,   55.68 ,       6357 ,     31
26/10/23 ,   55.68 ,   55.43 ,   56.16 ,   55.08 ,   55.74 ,      25057 ,     43
25/10/23 ,   55.42 ,   55.43 ,   56.04 ,   55.31 ,   56.04 ,      13399 ,     25
24/10/23 ,   55.87 ,   55.98 ,   57.66 ,   55.70 ,   57.66 ,       1760 ,     26
23/10/23 ,   56.38 ,   56.54 ,   56.63 ,   55.69 ,   55.69 ,       1872 ,     11
20/10/23 ,   55.69 ,   56.44 ,   57.84 ,   55.69 ,   57.84 ,       4962 ,     40
19/10/23 ,   57.91 ,   59.59 ,   60.00 ,   57.48 ,   58.14 ,       7638 ,     31
18/10/23 ,   57.48 ,   57.40 ,   59.45 ,   57.18 ,   59.45 ,      19817 ,     69
17/10/23 ,   59.85 ,   59.62 ,   60.36 ,   59.85 ,   60.36 ,       9106 ,     18
16/10/23 ,   60.36 ,   60.29 ,   60.90 ,   59.56 ,   59.70 ,       6254 ,     36
13/10/23 ,   59.70 ,   59.84 ,   60.99 ,   57.02 ,   60.77 ,      31317 ,    181
11/10/23 ,   62.82 ,   63.14 ,   63.60 ,   62.39 ,   62.64 ,       2638 ,     14
10/10/23 ,   62.10 ,   63.12 ,   64.20 ,   62.10 ,   63.00 ,      12760 ,     41
09/10/23 ,   62.64 ,   62.92 ,   64.50 ,   61.78 ,   64.50 ,      24359 ,    107
06/10/23 ,   66.40 ,   66.46 ,   66.59 ,   66.40 ,   66.59 ,         17 ,      4
05/10/23 ,   66.60 ,   66.44 ,   66.61 ,   66.12 ,   66.43 ,        157 ,     12
04/10/23 ,   64.50 ,   64.29 ,   64.75 ,   63.80 ,   64.00 ,        311 ,     30
03/10/23 ,   63.40 ,   63.52 ,   64.18 ,   63.22 ,   64.18 ,       1316 ,     56
02/10/23 ,   64.62 ,   64.67 ,   65.93 ,   64.50 ,   64.50 ,       1128 ,     16
29/09/23 ,   64.57 ,   64.43 ,   64.87 ,   63.57 ,   64.75 ,        269 ,     33
28/09/23 ,   65.29 ,   65.10 ,   65.58 ,   63.74 ,   63.74 ,        142 ,      9
27/09/23 ,   63.74 ,   64.02 ,   64.29 ,   63.30 ,   64.12 ,        118 ,     19
26/09/23 ,   63.50 ,   63.94 ,   64.34 ,   63.50 ,   64.32 ,        280 ,     31
25/09/23 ,   63.31 ,   63.83 ,   64.39 ,   63.24 ,   63.90 ,       1548 ,     44
22/09/23 ,   63.78 ,   63.85 ,   64.15 ,   63.54 ,   64.10 ,        196 ,     37
21/09/23 ,   64.26 ,   64.60 ,   65.10 ,   63.36 ,   63.88 ,       1427 ,     49
20/09/23 ,   64.00 ,   64.17 ,   65.20 ,   63.95 ,   64.90 ,       1968 ,     70
19/09/23 ,   64.14 ,   64.23 ,   64.52 ,   63.58 ,   63.58 ,       1072 ,     13
18/09/23 ,   63.58 ,   63.66 ,   64.85 ,   63.58 ,   64.85 ,      49718 ,     65
15/09/23 ,   64.86 ,   64.63 ,   65.11 ,   64.40 ,   64.40 ,       1665 ,     15
14/09/23 ,   64.89 ,   64.81 ,   65.29 ,   64.12 ,   65.17 ,       3091 ,     46
13/09/23 ,   65.37 ,   66.39 ,   68.70 ,   65.08 ,   68.70 ,       7453 ,    112
12/09/23 ,   70.05 ,   70.09 ,   70.30 ,   69.80 ,   70.29 ,        713 ,      9
11/09/23 ,   69.38 ,   69.52 ,   69.72 ,   68.95 ,   69.72 ,        141 ,     19
08/09/23 ,   69.48 ,   69.67 ,   70.28 ,   69.48 ,   70.28 ,       1244 ,     20
06/09/23 ,   72.32 ,   72.00 ,   72.32 ,   71.69 ,   71.69 ,          4 ,      4
05/09/23 ,   70.81 ,   70.91 ,   71.50 ,   70.38 ,   71.50 ,        689 ,     16
04/09/23 ,   71.01 ,   74.08 ,   76.00 ,   71.01 ,   76.00 ,          6 ,      5
01/09/23 ,   72.52 ,   72.42 ,   72.54 ,   72.37 ,   72.37 ,        193 ,     16
31/08/23 ,   72.35 ,   73.05 ,   73.28 ,   72.35 ,   72.89 ,       2717 ,     15
30/08/23 ,   72.10 ,   72.31 ,   72.87 ,   72.10 ,   72.87 ,        328 ,     13
29/08/23 ,   72.31 ,   72.40 ,   72.52 ,   72.31 ,   72.52 ,         16 ,      9
28/08/23 ,   71.50 ,   71.67 ,   72.35 ,   71.19 ,   71.19 ,        316 ,      6
25/08/23 ,   71.19 ,   71.16 ,   71.40 ,   70.87 ,   71.40 ,        326 ,     13
24/08/23 ,   71.41 ,   71.74 ,   72.15 ,   71.00 ,   72.15 ,        264 ,     20
23/08/23 ,   72.12 ,   72.22 ,   73.11 ,   71.59 ,   73.11 ,      50933 ,    169
22/08/23 ,   73.21 ,   74.05 ,   75.43 ,   73.21 ,   75.43 ,        327 ,     23
21/08/23 ,   75.40 ,   75.04 ,   75.40 ,   74.69 ,   74.69 ,          2 ,      2
18/08/23 ,   74.73 ,   74.35 ,   74.73 ,   73.98 ,   73.98 ,          4 ,      2
17/08/23 ,   75.00 ,   75.40 ,   76.62 ,   75.00 ,   75.17 ,       2706 ,     14
16/08/23 ,   76.71 ,   78.56 ,   78.88 ,   76.71 ,   78.88 ,       2631 ,     12
15/08/23 ,   77.38 ,   77.38 ,   78.20 ,   77.32 ,   78.20 ,        736 ,      6
14/08/23 ,   78.50 ,   77.97 ,   78.50 ,   76.66 ,   76.66 ,         38 ,      6
11/08/23 ,   76.61 ,   76.62 ,   76.76 ,   76.50 ,   76.50 ,        870 ,      6
10/08/23 ,   76.37 ,   76.95 ,   77.95 ,   76.37 ,   77.95 ,         30 ,     11
09/08/23 ,   77.95 ,   78.11 ,   79.99 ,   77.26 ,   79.99 ,        423 ,     15
08/08/23 ,   78.95 ,   78.81 ,   79.41 ,   77.64 ,   77.64 ,        881 ,     16
07/08/23 ,   77.64 ,   77.85 ,   78.34 ,   77.08 ,   77.08 ,       1310 ,     12
04/08/23 ,   77.20 ,   77.32 ,   77.92 ,   76.99 ,   77.61 ,       1259 ,     40
03/08/23 ,   77.40 ,   77.02 ,   77.58 ,   76.75 ,   76.75 ,         71 ,     10
02/08/23 ,   76.75 ,   76.31 ,   77.05 ,   75.99 ,   76.77 ,       2830 ,     10
01/08/23 ,   76.99 ,   77.22 ,   78.75 ,   76.39 ,   78.75 ,        228 ,     20
31/07/23 ,   78.66 ,   79.20 ,   79.92 ,   78.66 ,   79.88 ,         71 ,     19
28/07/23 ,   79.11 ,   78.98 ,   79.22 ,   78.67 ,   78.67 ,        177 ,      8
27/07/23 ,   78.67 ,   77.87 ,   78.67 ,   77.28 ,   78.01 ,        197 ,     18
26/07/23 ,   79.28 ,   79.30 ,   79.50 ,   78.64 ,   79.20 ,        248 ,     10
25/07/23 ,   79.18 ,   78.61 ,   79.37 ,   77.17 ,   79.37 ,        578 ,     33
24/07/23 ,   79.70 ,   81.05 ,   83.22 ,   79.70 ,   83.22 ,        870 ,     37
21/07/23 ,   83.32 ,   82.82 ,   84.05 ,   81.67 ,   84.05 ,       6586 ,     22
20/07/23 ,   84.03 ,   84.07 ,   88.00 ,   83.28 ,   88.00 ,        901 ,     32
19/07/23 ,   89.23 ,   88.68 ,   89.23 ,   88.41 ,   89.00 ,         31 ,     15
18/07/23 ,   89.78 ,   88.83 ,   89.78 ,   88.35 ,   88.48 ,        180 ,      7
17/07/23 ,   87.36 ,   88.08 ,   88.77 ,   87.27 ,   87.27 ,        458 ,      6
14/07/23 ,   86.70 ,   87.56 ,   88.66 ,   86.35 ,   88.66 ,        673 ,     10
13/07/23 ,   88.52 ,   89.09 ,   91.17 ,   88.09 ,   91.17 ,        158 ,      8
12/07/23 ,   89.43 ,   89.86 ,   90.46 ,   89.35 ,   89.71 ,        361 ,     13
11/07/23 ,   91.46 ,   91.30 ,   91.51 ,   91.00 ,   91.51 ,         19 ,      9
10/07/23 ,   91.17 ,   90.41 ,   91.17 ,   90.00 ,   90.00 ,        113 ,     12
07/07/23 ,   90.00 ,   89.69 ,   90.00 ,   87.64 ,   87.64 ,        474 ,     13
06/07/23 ,   88.20 ,   88.23 ,   88.26 ,   86.89 ,   88.20 ,        238 ,      9
05/07/23 ,   89.00 ,   88.80 ,   89.10 ,   87.55 ,   87.55 ,        778 ,     22
04/07/23 ,   87.00 ,   87.00 ,   87.16 ,   86.60 ,   87.16 ,        152 ,      5
03/07/23 ,   85.45 ,   86.37 ,   86.91 ,   85.45 ,   85.60 ,        521 ,     13
30/06/23 ,   85.61 ,   85.76 ,   86.00 ,   85.50 ,   85.80 ,        822 ,     13
29/06/23 ,   85.60 ,   85.80 ,   86.88 ,   85.39 ,   85.39 ,       1900 ,     13
28/06/23 ,   84.97 ,   84.81 ,   85.19 ,   84.18 ,   84.81 ,        119 ,     13
27/06/23 ,   83.20 ,   81.90 ,   83.70 ,   78.19 ,   78.19 ,       2185 ,     22
26/06/23 ,   78.19 ,   77.27 ,   78.19 ,   77.05 ,   77.05 ,        464 ,      8
23/06/23 ,   76.62 ,   76.87 ,   77.00 ,   76.62 ,   77.00 ,          5 ,      5
22/06/23 ,   77.77 ,   77.66 ,   77.80 ,   76.84 ,   77.14 ,        129 ,      9
21/06/23 ,   77.64 ,   77.63 ,   77.89 ,   76.47 ,   77.89 ,       2882 ,     11
20/06/23 ,   77.86 ,   78.08 ,   78.39 ,   77.50 ,   78.32 ,        240 ,     19
19/06/23 ,   79.23 ,   79.23 ,   79.38 ,   79.23 ,   79.38 ,         42 ,      2
16/06/23 ,   79.97 ,   80.40 ,   80.90 ,   79.97 ,   80.90 ,          6 ,      5
15/06/23 ,   79.75 ,   79.69 ,   79.81 ,   79.49 ,   79.49 ,          8 ,      4
14/06/23 ,   79.89 ,   80.66 ,   80.75 ,   79.72 ,   79.72 ,        572 ,     12
13/06/23 ,   78.68 ,   78.69 ,   78.71 ,   78.63 ,   78.63 ,         41 ,      3
12/06/23 ,   78.00 ,   79.33 ,   80.00 ,   76.59 ,   76.59 ,        271 ,     11
09/06/23 ,   76.22 ,   76.02 ,   76.40 ,   75.78 ,   76.13 ,         52 ,      8
07/06/23 ,   74.58 ,   74.31 ,   74.62 ,   73.26 ,   73.67 ,         90 ,     11
06/06/23 ,   72.98 ,   73.12 ,   73.81 ,   72.50 ,   72.50 ,        169 ,     14
05/06/23 ,   72.50 ,   73.03 ,   73.57 ,   72.50 ,   73.57 ,         22 ,     11
02/06/23 ,   74.23 ,   73.99 ,   74.23 ,   73.08 ,   73.69 ,         22 ,      7
01/06/23 ,   73.35 ,   74.03 ,   74.51 ,   73.35 ,   73.99 ,        110 ,      9
31/05/23 ,   74.92 ,   75.23 ,   76.30 ,   74.30 ,   75.95 ,        393 ,     12
30/05/23 ,   73.63 ,   73.37 ,   74.34 ,   72.71 ,   72.71 ,        899 ,     16
29/05/23 ,   70.92 ,   71.17 ,   72.19 ,   70.92 ,   72.19 ,         30 ,      2
26/05/23 ,   71.27 ,   71.38 ,   73.36 ,   71.25 ,   72.40 ,        100 ,      8
25/05/23 ,   72.23 ,   71.97 ,   72.30 ,   69.10 ,   69.20 ,       3905 ,     33
24/05/23 ,   67.80 ,   67.65 ,   68.98 ,   67.29 ,   68.92 ,       1601 ,     26
23/05/23 ,   70.57 ,   70.57 ,   72.27 ,   70.20 ,   72.27 ,       3113 ,     35
22/05/23 ,   71.61 ,   71.26 ,   74.84 ,   70.47 ,   74.00 ,        424 ,     35
19/05/23 ,   74.37 ,   74.08 ,   75.30 ,   73.05 ,   75.30 ,       3319 ,     15
18/05/23 ,   74.96 ,   74.49 ,   74.96 ,   73.51 ,   74.00 ,        330 ,     11
17/05/23 ,   73.60 ,   73.05 ,   73.96 ,   70.84 ,   71.00 ,       3123 ,     41
16/05/23 ,   70.69 ,   69.87 ,   70.69 ,   69.02 ,   70.04 ,        492 ,     10
15/05/23 ,   69.46 ,   69.52 ,   69.58 ,   69.46 ,   69.50 ,        112 ,      6
12/05/23 ,   68.40 ,   69.26 ,   69.29 ,   68.40 ,   69.29 ,       5550 ,     29
11/05/23 ,   69.49 ,   70.12 ,   70.93 ,   69.49 ,   70.93 ,        948 ,     16
10/05/23 ,   70.96 ,   71.33 ,   73.01 ,   70.70 ,   72.61 ,        123 ,     13
09/05/23 ,   72.38 ,   72.26 ,   72.66 ,   71.39 ,   71.86 ,        493 ,     13
08/05/23 ,   71.91 ,   71.62 ,   72.53 ,   70.14 ,   70.47 ,       3664 ,     51
05/05/23 ,   68.74 ,   68.55 ,   68.96 ,   68.16 ,   68.16 ,       4335 ,      9
04/05/23 ,   67.37 ,   67.47 ,   68.67 ,   67.37 ,   68.67 ,        335 ,      6
03/05/23 ,   69.53 ,   69.40 ,   69.86 ,   68.88 ,   69.82 ,         75 ,     13
02/05/23 ,   69.16 ,   69.10 ,   69.58 ,   68.31 ,   69.30 ,      20791 ,     71
28/04/23 ,   68.03 ,   67.39 ,   68.03 ,   66.11 ,   66.11 ,       6116 ,     18
27/04/23 ,   64.43 ,   65.75 ,   66.15 ,   64.18 ,   65.39 ,       6808 ,     13
26/04/23 ,   64.19 ,   64.42 ,   65.63 ,   64.01 ,   65.63 ,       2811 ,     10
25/04/23 ,   64.93 ,   65.41 ,   66.38 ,   64.93 ,   66.17 ,       1856 ,     14
24/04/23 ,   66.58 ,   67.50 ,   68.61 ,   66.48 ,   67.71 ,       3931 ,     15
20/04/23 ,   67.40 ,   68.00 ,   68.91 ,   67.40 ,   68.25 ,         85 ,     16
19/04/23 ,   69.25 ,   68.56 ,   69.40 ,   66.21 ,   66.21 ,      31512 ,     68
18/04/23 ,   66.21 ,   65.59 ,   66.26 ,   64.99 ,   64.99 ,      10684 ,     35
17/04/23 ,   64.99 ,   63.92 ,   64.99 ,   63.35 ,   63.61 ,        892 ,     40
14/04/23 ,   63.05 ,   63.65 ,   64.59 ,   62.81 ,   64.30 ,       7496 ,     90
13/04/23 ,   63.84 ,   63.44 ,   65.25 ,   62.80 ,   65.10 ,      28713 ,    120
12/04/23 ,   64.00 ,   67.29 ,   69.75 ,   63.85 ,   69.70 ,      52371 ,    198
11/04/23 ,   72.36 ,   71.73 ,   72.48 ,   70.80 ,   71.20 ,      22959 ,     31
10/04/23 ,   71.64 ,   71.63 ,   71.64 ,   70.93 ,   70.93 ,       8535 ,      8
06/04/23 ,   71.35 ,   71.35 ,   71.35 ,   71.35 ,   71.35 ,          2 ,      1
05/04/23 ,   70.03 ,   70.28 ,   71.00 ,   69.41 ,   71.00 ,       4896 ,     17
04/04/23 ,   71.20 ,   72.08 ,   73.14 ,   71.20 ,   73.14 ,       3826 ,     12
03/04/23 ,   72.59 ,   73.00 ,   73.49 ,   72.51 ,   73.49 ,        177 ,     14
31/03/23 ,   74.63 ,   74.45 ,   74.63 ,   74.32 ,   74.40 ,         81 ,     13
30/03/23 ,   74.83 ,   74.76 ,   74.83 ,   74.46 ,   74.46 ,        161 ,      3
29/03/23 ,   73.77 ,   73.05 ,   73.81 ,   72.94 ,   72.95 ,       1167 ,      8
28/03/23 ,   71.84 ,   72.01 ,   72.56 ,   71.84 ,   71.92 ,       3054 ,      8
27/03/23 ,   72.82 ,   72.68 ,   72.85 ,   72.06 ,   72.06 ,       1061 ,      8
24/03/23 ,   70.98 ,   71.15 ,   71.57 ,   70.98 ,   71.57 ,          6 ,      4
23/03/23 ,   71.49 ,   72.99 ,   73.91 ,   71.40 ,   73.86 ,        216 ,     14
22/03/23 ,   72.70 ,   72.72 ,   75.40 ,   72.60 ,   75.40 ,        340 ,      7
21/03/23 ,   75.76 ,   75.41 ,   75.76 ,   73.91 ,   73.91 ,         39 ,      7
20/03/23 ,   73.20 ,   73.29 ,   73.91 ,   73.20 ,   73.42 ,        103 ,      7
17/03/23 ,   73.69 ,   72.57 ,   73.69 ,   72.28 ,   73.33 ,        650 ,      8
16/03/23 ,   73.88 ,   72.71 ,   74.70 ,   72.00 ,   73.31 ,       2363 ,     16
15/03/23 ,   73.43 ,   74.09 ,   76.72 ,   72.35 ,   76.72 ,        248 ,     19
14/03/23 ,   76.72 ,   78.48 ,   79.07 ,   76.72 ,   78.43 ,      10412 ,     22
13/03/23 ,   78.36 ,   79.34 ,   79.84 ,   77.33 ,   79.84 ,       4323 ,     18
10/03/23 ,   80.61 ,   81.32 ,   82.40 ,   78.88 ,   78.88 ,       2164 ,     12
09/03/23 ,   83.70 ,   84.09 ,   84.48 ,   83.70 ,   84.48 ,          2 ,      2
08/03/23 ,   83.82 ,   83.82 ,   83.85 ,   83.82 ,   83.85 ,          4 ,      2
07/03/23 ,   84.97 ,   85.33 ,   85.68 ,   83.71 ,   83.71 ,        996 ,     12
06/03/23 ,   83.66 ,   84.41 ,   85.36 ,   83.66 ,   85.36 ,         10 ,     10
03/03/23 ,   85.69 ,   84.85 ,   85.69 ,   83.98 ,   84.47 ,        115 ,      5
02/03/23 ,   83.43 ,   83.43 ,   83.43 ,   83.43 ,   83.43 ,        300 ,      1
01/03/23 ,   82.56 ,   82.89 ,   82.94 ,   82.49 ,   82.60 ,         29 ,      4
28/02/23 ,   83.33 ,   82.33 ,   83.45 ,   81.32 ,   81.51 ,         12 ,      8
27/02/23 ,   81.91 ,   81.34 ,   81.91 ,   80.90 ,   81.30 ,        374 ,      8
24/02/23 ,   80.93 ,   80.01 ,   80.93 ,   79.97 ,   80.77 ,        109 ,      7
23/02/23 ,   80.93 ,   80.62 ,   80.93 ,   79.64 ,   80.46 ,        116 ,      7
22/02/23 ,   79.97 ,   80.27 ,   80.77 ,   79.97 ,   80.63 ,        226 ,     12
17/02/23 ,   85.14 ,   84.51 ,   85.37 ,   84.50 ,   85.37 ,        273 ,      5
16/02/23 ,   85.72 ,   86.67 ,   87.54 ,   85.72 ,   87.19 ,         19 ,     10
15/02/23 ,   87.61 ,   86.97 ,   87.61 ,   86.53 ,   86.69 ,        101 ,     17
14/02/23 ,   87.16 ,   85.40 ,   87.16 ,   84.53 ,   85.14 ,        187 ,     10
13/02/23 ,   85.23 ,   84.98 ,   85.23 ,   84.44 ,   84.85 ,        450 ,      4
10/02/23 ,   84.80 ,   85.57 ,   86.87 ,   84.80 ,   86.87 ,        450 ,      9
09/02/23 ,   87.41 ,   89.49 ,   90.03 ,   87.41 ,   88.92 ,        144 ,     16
08/02/23 ,   88.05 ,   89.41 ,   90.00 ,   87.66 ,   88.74 ,        869 ,     20
07/02/23 ,   86.50 ,   87.39 ,   87.80 ,   86.50 ,   87.80 ,       1004 ,      5
06/02/23 ,   87.00 ,   87.86 ,   88.88 ,   87.00 ,   87.52 ,        843 ,     17
03/02/23 ,   87.00 ,   87.26 ,   87.87 ,   86.28 ,   86.42 ,       7166 ,    597
02/02/23 ,   87.09 ,   85.47 ,   87.09 ,   84.99 ,   85.34 ,       6182 ,     20
01/02/23 ,   83.13 ,   81.34 ,   83.13 ,   81.08 ,   81.65 ,        540 ,     12
31/01/23 ,   81.35 ,   81.62 ,   82.47 ,   81.35 ,   82.47 ,       7840 ,    406
30/01/23 ,   81.95 ,   82.19 ,   83.76 ,   81.87 ,   82.95 ,        963 ,     11
27/01/23 ,   83.91 ,   84.74 ,   85.25 ,   83.70 ,   83.95 ,       1699 ,     18
26/01/23 ,   83.93 ,   83.72 ,   84.51 ,   82.70 ,   84.44 ,       1214 ,     13
25/01/23 ,   82.80 ,   81.98 ,   82.80 ,   81.53 ,   82.18 ,         33 ,      5
24/01/23 ,   82.16 ,   82.64 ,   84.89 ,   82.16 ,   84.89 ,       1314 ,     55
23/01/23 ,   84.87 ,   84.55 ,   85.65 ,   83.65 ,   85.05 ,        339 ,     57
20/01/23 ,   85.05 ,   85.66 ,   86.00 ,   84.66 ,   85.73 ,       1701 ,     13
19/01/23 ,   85.00 ,   85.11 ,   85.38 ,   83.77 ,   85.38 ,        491 ,     14
18/01/23 ,   86.05 ,   87.58 ,   89.46 ,   85.96 ,   86.46 ,      16896 ,    991
17/01/23 ,   86.46 ,   86.71 ,   87.10 ,   86.30 ,   86.79 ,       3962 ,     15
16/01/23 ,   85.54 ,   85.97 ,   86.06 ,   85.00 ,   86.00 ,        477 ,     17
13/01/23 ,   86.71 ,   84.13 ,   86.71 ,   82.19 ,   84.32 ,        458 ,     27
12/01/23 ,   86.00 ,   83.21 ,   86.00 ,   80.92 ,   80.92 ,       4412 ,     34
11/01/23 ,   79.64 ,   79.44 ,   79.71 ,   78.48 ,   78.88 ,       5664 ,     12
10/01/23 ,   78.88 ,   78.66 ,   78.88 ,   77.33 ,   77.33 ,        147 ,      6
09/01/23 ,   77.33 ,   76.97 ,   77.50 ,   75.45 ,   75.45 ,        322 ,      8
06/01/23 ,   74.10 ,   74.00 ,   74.25 ,   73.46 ,   74.01 ,         71 ,     10
05/01/23 ,   74.68 ,   74.35 ,   75.00 ,   72.66 ,   72.95 ,       8743 ,     34
04/01/23 ,   74.00 ,   73.60 ,   74.00 ,   70.00 ,   70.00 ,       8189 ,     26
03/01/23 ,   69.00 ,   69.08 ,   69.50 ,   68.45 ,   69.03 ,         30 ,     14
02/01/23 ,   67.33 ,   68.65 ,   69.03 ,   67.33 ,   67.37 ,        314 ,     11
29/12/22 ,   67.31 ,   65.26 ,   67.31 ,   64.24 ,   64.84 ,       9912 ,     20
28/12/22 ,   64.50 ,   65.03 ,   65.23 ,   64.50 ,   64.90 ,       4794 ,     12
27/12/22 ,   65.96 ,   67.01 ,   67.28 ,   65.96 ,   66.97 ,         22 ,      4
26/12/22 ,   65.10 ,   65.14 ,   68.80 ,   65.10 ,   66.00 ,        227 ,      6
23/12/22 ,   65.15 ,   64.26 ,   65.48 ,   63.70 ,   64.24 ,        823 ,     11
22/12/22 ,   65.10 ,   64.63 ,   65.10 ,   63.60 ,   64.30 ,        170 ,     11
21/12/22 ,   67.78 ,   67.98 ,   68.22 ,   65.12 ,   65.12 ,        187 ,      9
20/12/22 ,   64.83 ,   64.77 ,   65.48 ,   64.46 ,   65.48 ,        638 ,     12
19/12/22 ,   66.08 ,   67.02 ,   68.06 ,   66.08 ,   68.03 ,       1093 ,     12
16/12/22 ,   67.50 ,   67.50 ,   68.83 ,   66.60 ,   68.38 ,       5133 ,     18
15/12/22 ,   68.70 ,   68.96 ,   70.90 ,   68.40 ,   70.90 ,       1270 ,     18
14/12/22 ,   70.90 ,   70.90 ,   70.98 ,   70.90 ,   70.98 ,       1042 ,      7
13/12/22 ,   70.98 ,   72.45 ,   77.58 ,   70.50 ,   75.48 ,       1011 ,     22
12/12/22 ,   74.94 ,   74.10 ,   74.94 ,   71.83 ,   71.83 ,        445 ,     18
09/12/22 ,   70.92 ,   70.88 ,   71.33 ,   70.68 ,   70.95 ,         46 ,     10
08/12/22 ,   70.53 ,   71.00 ,   71.33 ,   69.99 ,   71.33 ,        209 ,     22
07/12/22 ,   70.75 ,   71.30 ,   73.80 ,   70.73 ,   73.80 ,        303 ,     18
06/12/22 ,   74.05 ,   73.85 ,   74.14 ,   73.68 ,   73.93 ,        565 ,     18
05/12/22 ,   79.00 ,   74.00 ,   79.00 ,   72.43 ,   72.61 ,        371 ,     24
02/12/22 ,   72.62 ,   71.88 ,   72.74 ,   71.10 ,   72.74 ,        286 ,     26
01/12/22 ,   72.74 ,   72.94 ,   75.34 ,   72.63 ,   75.31 ,        319 ,     13
30/11/22 ,   74.50 ,   74.15 ,   75.04 ,   72.83 ,   75.04 ,       1621 ,    608
29/11/22 ,   73.50 ,   73.84 ,   73.92 ,   73.50 ,   73.92 ,         28 ,      4
28/11/22 ,   74.37 ,   74.92 ,   77.02 ,   74.37 ,   77.02 ,       4152 ,     11
25/11/22 ,   78.69 ,   78.87 ,   78.88 ,   78.69 ,   78.88 ,        101 ,      2
23/11/22 ,   77.06 ,   76.57 ,   77.06 ,   75.46 ,   75.63 ,        450 ,     21
22/11/22 ,   74.65 ,   74.45 ,   74.72 ,   72.09 ,   73.92 ,        820 ,     18
21/11/22 ,   74.42 ,   74.42 ,   75.73 ,   73.83 ,   73.83 ,        545 ,     12
18/11/22 ,   75.25 ,   75.77 ,   76.90 ,   75.25 ,   75.56 ,       3515 ,     17
17/11/22 ,   75.25 ,   75.59 ,   76.34 ,   75.13 ,   75.75 ,        275 ,     15
16/11/22 ,   76.07 ,   75.99 ,   78.56 ,   74.88 ,   78.56 ,       3946 ,     28
14/11/22 ,   78.55 ,   78.69 ,   79.83 ,   78.11 ,   78.52 ,        267 ,     73
11/11/22 ,   78.98 ,   78.57 ,   80.32 ,   78.45 ,   79.65 ,       3496 ,     28
10/11/22 ,   80.17 ,   77.43 ,   80.57 ,   72.68 ,   72.68 ,       8322 ,     98
09/11/22 ,   72.68 ,   73.13 ,   73.70 ,   72.68 ,   72.93 ,       5748 ,     13
08/11/22 ,   73.40 ,   74.13 ,   74.78 ,   73.38 ,   74.27 ,        187 ,     21
07/11/22 ,   73.78 ,   72.35 ,   73.83 ,   71.26 ,   72.10 ,       6303 ,     71
04/11/22 ,   70.82 ,   70.53 ,   71.98 ,   69.98 ,   70.61 ,       9240 ,     42
03/11/22 ,   70.59 ,   69.71 ,   70.62 ,   68.27 ,   70.00 ,        497 ,     32
01/11/22 ,   72.41 ,   72.54 ,   74.65 ,   72.00 ,   74.13 ,      11114 ,    107
31/10/22 ,   73.36 ,   73.49 ,   74.00 ,   73.15 ,   74.00 ,        145 ,     41
28/10/22 ,   74.32 ,   74.23 ,   74.62 ,   73.88 ,   74.15 ,         24 ,      8
27/10/22 ,   74.15 ,   75.34 ,   77.04 ,   73.64 ,   75.25 ,       2627 ,     21
26/10/22 ,   75.37 ,   76.58 ,   76.85 ,   75.24 ,   76.48 ,       1055 ,     15
25/10/22 ,   75.98 ,   75.77 ,   76.30 ,   74.43 ,   75.00 ,       1141 ,     30
24/10/22 ,   74.51 ,   73.66 ,   74.60 ,   71.98 ,   73.53 ,        791 ,     41
21/10/22 ,   70.66 ,   71.22 ,   71.65 ,   69.98 ,   69.98 ,         62 ,     16
20/10/22 ,   70.58 ,   71.71 ,   74.39 ,   70.20 ,   72.80 ,      10231 ,     37
19/10/22 ,   73.46 ,   74.16 ,   75.20 ,   73.46 ,   73.66 ,      67177 ,    441
18/10/22 ,   71.65 ,   72.01 ,   72.75 ,   70.93 ,   70.93 ,        525 ,     31
17/10/22 ,   70.18 ,   69.83 ,   71.25 ,   69.41 ,   71.25 ,       1418 ,     24
14/10/22 ,   69.81 ,   70.33 ,   71.55 ,   69.00 ,   69.00 ,       9215 ,     58
13/10/22 ,   68.81 ,   67.19 ,   69.30 ,   64.46 ,   64.46 ,      10710 ,     75
11/10/22 ,   64.46 ,   63.93 ,   66.70 ,   61.80 ,   64.58 ,       7849 ,     40
10/10/22 ,   62.47 ,   62.25 ,   63.37 ,   61.87 ,   63.37 ,       6186 ,     21
07/10/22 ,   63.37 ,   62.92 ,   66.28 ,   62.39 ,   66.28 ,       3467 ,     39
06/10/22 ,   66.32 ,   65.69 ,   66.81 ,   64.76 ,   66.45 ,        440 ,     17
05/10/22 ,   66.74 ,   66.01 ,   66.90 ,   65.44 ,   65.95 ,        553 ,     20
04/10/22 ,   66.71 ,   65.95 ,   67.12 ,   61.54 ,   61.54 ,      17692 ,    414
03/10/22 ,   61.54 ,   62.35 ,   63.20 ,   61.54 ,   63.20 ,       9091 ,     78
30/09/22 ,   65.00 ,   66.12 ,   66.47 ,   65.00 ,   65.69 ,       1965 ,     18
29/09/22 ,   65.69 ,   66.11 ,   67.39 ,   65.50 ,   67.34 ,       1100 ,     21
28/09/22 ,   68.16 ,   67.94 ,   68.37 ,   65.00 ,   65.00 ,       4530 ,     40
27/09/22 ,   65.64 ,   65.20 ,   66.71 ,   64.20 ,   64.20 ,       5549 ,     15
26/09/22 ,   64.20 ,   64.77 ,   65.88 ,   64.20 ,   65.06 ,        497 ,     28
23/09/22 ,   64.00 ,   63.83 ,   65.20 ,   62.40 ,   64.59 ,      76682 ,    148
22/09/22 ,   65.66 ,   66.68 ,   69.15 ,   64.36 ,   69.15 ,      12192 ,    108
21/09/22 ,   69.15 ,   69.71 ,   71.35 ,   68.66 ,   71.33 ,      12876 ,     74
20/09/22 ,   72.07 ,   70.95 ,   73.00 ,   70.64 ,   73.00 ,       9329 ,     18
19/09/22 ,   73.39 ,   73.86 ,   74.92 ,   73.20 ,   74.25 ,        908 ,     26
16/09/22 ,   72.18 ,   73.16 ,   73.79 ,   72.11 ,   73.53 ,      20375 ,     54
15/09/22 ,   74.92 ,   75.20 ,   76.03 ,   74.41 ,   74.93 ,       2579 ,     34
14/09/22 ,   72.36 ,   71.59 ,   72.36 ,   68.82 ,   69.70 ,       1727 ,     30
13/09/22 ,   70.98 ,   71.47 ,   72.75 ,   70.75 ,   72.67 ,        536 ,     35
12/09/22 ,   73.61 ,   74.46 ,   74.80 ,   73.50 ,   73.98 ,      18527 ,     54
09/09/22 ,   72.81 ,   73.00 ,   73.53 ,   72.81 ,   73.18 ,       2017 ,     28
08/09/22 ,   72.72 ,   72.66 ,   73.50 ,   71.44 ,   71.96 ,       9445 ,     76
06/09/22 ,   69.40 ,   68.63 ,   69.40 ,   67.00 ,   68.28 ,       4552 ,     24
05/09/22 ,   68.31 ,   67.87 ,   68.54 ,   66.87 ,   68.54 ,       4207 ,     14
02/09/22 ,   67.73 ,   67.69 ,   69.03 ,   67.01 ,   67.01 ,       7359 ,     26
01/09/22 ,   66.98 ,   65.96 ,   66.98 ,   65.40 ,   66.46 ,      43093 ,     85
31/08/22 ,   68.17 ,   68.59 ,   70.04 ,   68.17 ,   69.60 ,        147 ,     17
30/08/22 ,   68.16 ,   68.04 ,   69.11 ,   67.25 ,   69.11 ,       1588 ,     40
29/08/22 ,   68.21 ,   68.87 ,   69.22 ,   67.90 ,   69.00 ,       4913 ,     53
26/08/22 ,   69.74 ,   70.43 ,   74.32 ,   69.74 ,   74.32 ,       2224 ,     38
25/08/22 ,   73.46 ,   73.51 ,   73.74 ,   72.60 ,   72.60 ,       6320 ,     39
24/08/22 ,   71.36 ,   71.26 ,   71.50 ,   70.63 ,   70.63 ,       7405 ,     27
23/08/22 ,   70.63 ,   70.55 ,   71.35 ,   69.24 ,   70.62 ,       6776 ,     80
22/08/22 ,   70.64 ,   70.79 ,   71.72 ,   70.40 ,   71.45 ,       8789 ,     66
19/08/22 ,   73.52 ,   73.86 ,   75.72 ,   72.62 ,   75.64 ,       6968 ,     81
18/08/22 ,   76.88 ,   76.76 ,   77.49 ,   76.62 ,   77.38 ,       2026 ,     35
17/08/22 ,   77.38 ,   77.80 ,   79.67 ,   76.47 ,   79.67 ,       5362 ,     63
16/08/22 ,   79.67 ,   79.87 ,   80.50 ,   77.72 ,   78.64 ,       2684 ,     48
15/08/22 ,   77.76 ,   77.67 ,   78.98 ,   77.46 ,   77.49 ,       3582 ,     40
12/08/22 ,   77.44 ,   77.17 ,   77.55 ,   76.80 ,   77.19 ,       3209 ,     46
11/08/22 ,   77.11 ,   77.04 ,   78.60 ,   76.72 ,   77.96 ,      10397 ,     43
10/08/22 ,   76.62 ,   76.63 ,   77.77 ,   75.73 ,   75.81 ,       4562 ,     50
09/08/22 ,   74.69 ,   74.46 ,   75.80 ,   73.91 ,   75.70 ,       8517 ,     48
08/08/22 ,   76.89 ,   77.47 ,   78.13 ,   75.90 ,   76.10 ,        611 ,     24
05/08/22 ,   76.17 ,   77.34 ,   78.25 ,   76.15 ,   76.77 ,        588 ,     35
04/08/22 ,   78.19 ,   77.11 ,   78.19 ,   76.27 ,   76.73 ,       6467 ,     30
03/08/22 ,   77.18 ,   76.42 ,   77.20 ,   74.99 ,   74.99 ,       8953 ,     43
02/08/22 ,   74.55 ,   74.63 ,   75.12 ,   72.93 ,   73.50 ,      17835 ,     60
01/08/22 ,   73.77 ,   73.49 ,   73.77 ,   70.30 ,   70.45 ,       7603 ,     30
29/07/22 ,   71.30 ,   71.52 ,   71.97 ,   70.59 ,   71.08 ,       6762 ,     37
28/07/22 ,   71.14 ,   71.15 ,   72.45 ,   69.73 ,   71.62 ,       8960 ,     93
27/07/22 ,   73.38 ,   72.36 ,   73.44 ,   71.00 ,   71.70 ,      11732 ,     44
26/07/22 ,   71.70 ,   71.99 ,   73.04 ,   71.44 ,   73.03 ,      10764 ,     33
25/07/22 ,   73.59 ,   73.49 ,   75.00 ,   72.38 ,   75.00 ,      23732 ,    108
22/07/22 ,   75.09 ,   75.91 ,   77.50 ,   74.90 ,   77.05 ,      10859 ,     72
21/07/22 ,   77.03 ,   76.94 ,   80.55 ,   75.75 ,   80.55 ,      15737 ,    125
20/07/22 ,   83.41 ,   81.73 ,   83.79 ,   81.00 ,   82.15 ,       4340 ,     29
19/07/22 ,   82.03 ,   81.07 ,   82.03 ,   79.59 ,   79.59 ,        347 ,     25
18/07/22 ,   78.57 ,   79.08 ,   81.08 ,   78.57 ,   79.42 ,       1243 ,     34
15/07/22 ,   78.33 ,   77.67 ,   78.33 ,   77.03 ,   78.30 ,        179 ,     14
14/07/22 ,   77.13 ,   77.61 ,   81.20 ,   77.04 ,   77.04 ,       5117 ,     23
13/07/22 ,   77.43 ,   76.14 ,   79.92 ,   74.38 ,   79.92 ,      40717 ,    104
12/07/22 ,   79.92 ,   79.51 ,   81.14 ,   73.59 ,   73.59 ,      14777 ,     83
11/07/22 ,   72.00 ,   72.38 ,   74.50 ,   71.21 ,   73.85 ,       9904 ,     57
08/07/22 ,   73.42 ,   74.19 ,   75.70 ,   73.20 ,   74.11 ,       8357 ,     66
07/07/22 ,   75.05 ,   74.53 ,   75.64 ,   73.39 ,   74.81 ,      13195 ,     49
06/07/22 ,   75.16 ,   75.28 ,   75.87 ,   74.29 ,   74.80 ,      10181 ,     61
05/07/22 ,   74.57 ,   73.27 ,   74.76 ,   68.02 ,   68.20 ,      17795 ,     84
04/07/22 ,   67.99 ,   69.15 ,   70.30 ,   67.99 ,   70.30 ,         85 ,      3
01/07/22 ,   70.00 ,   68.84 ,   70.00 ,   67.35 ,   69.00 ,       1068 ,     22
30/06/22 ,   66.22 ,   65.70 ,   67.46 ,   64.34 ,   67.00 ,      39582 ,    153
29/06/22 ,   67.53 ,   67.63 ,   69.40 ,   66.80 ,   69.00 ,       5893 ,     55
28/06/22 ,   71.32 ,   71.57 ,   75.15 ,   71.32 ,   74.39 ,       3045 ,     19
27/06/22 ,   70.88 ,   70.91 ,   72.10 ,   70.39 ,   72.00 ,       2011 ,     26
24/06/22 ,   73.01 ,   71.56 ,   73.01 ,   68.20 ,   68.33 ,      13829 ,     70
23/06/22 ,   67.74 ,   66.45 ,   67.74 ,   65.73 ,   67.67 ,      10631 ,     58
22/06/22 ,   67.67 ,   67.17 ,   68.86 ,   66.34 ,   66.43 ,       1559 ,     32
21/06/22 ,   66.66 ,   67.11 ,   68.10 ,   66.05 ,   66.07 ,        182 ,     16
20/06/22 ,   66.08 ,   67.76 ,   69.18 ,   65.27 ,   65.88 ,       1751 ,     28
17/06/22 ,   66.64 ,   63.42 ,   66.84 ,   61.48 ,   64.00 ,      11190 ,     62
15/06/22 ,   67.70 ,   67.97 ,   69.28 ,   66.93 ,   67.41 ,       4053 ,     27
14/06/22 ,   66.06 ,   66.87 ,   70.00 ,   65.84 ,   70.00 ,       7767 ,     42
13/06/22 ,   67.91 ,   69.19 ,   73.43 ,   67.80 ,   73.43 ,       7650 ,     99
10/06/22 ,   73.41 ,   74.21 ,   75.18 ,   73.41 ,   74.37 ,       2954 ,     38
09/06/22 ,   76.20 ,   77.14 ,   79.10 ,   76.10 ,   78.72 ,       3490 ,     33
08/06/22 ,   78.99 ,   79.67 ,   80.31 ,   78.99 ,   80.31 ,       2169 ,     10
07/06/22 ,   81.50 ,   79.60 ,   81.50 ,   78.33 ,   78.69 ,      12085 ,     30
06/06/22 ,   78.50 ,   77.41 ,   79.11 ,   77.00 ,   79.11 ,       5410 ,     15
03/06/22 ,   77.32 ,   77.98 ,   82.00 ,   77.12 ,   82.00 ,       6857 ,     54
02/06/22 ,   83.24 ,   83.07 ,   83.28 ,   82.65 ,   83.11 ,        698 ,      9
01/06/22 ,   83.02 ,   85.09 ,   86.06 ,   81.90 ,   85.54 ,        651 ,      8
31/05/22 ,   85.11 ,   85.71 ,   86.44 ,   85.08 ,   85.70 ,         78 ,     24
30/05/22 ,   84.00 ,   84.20 ,   85.70 ,   83.91 ,   83.91 ,         37 ,      5
27/05/22 ,   85.79 ,   85.08 ,   86.33 ,   84.16 ,   84.50 ,       1007 ,     29
26/05/22 ,   82.25 ,   81.47 ,   83.18 ,   78.80 ,   79.03 ,       2820 ,     43
25/05/22 ,   76.31 ,   76.16 ,   77.15 ,   74.90 ,   74.91 ,       5195 ,     18
24/05/22 ,   74.86 ,   75.45 ,   79.35 ,   74.00 ,   79.35 ,       2197 ,     45
23/05/22 ,   80.09 ,   79.12 ,   80.43 ,   77.79 ,   78.99 ,       1999 ,     20
20/05/22 ,   78.95 ,   78.36 ,   82.83 ,   77.20 ,   82.71 ,       2274 ,     29
19/05/22 ,   83.24 ,   82.38 ,   83.64 ,   81.66 ,   82.75 ,       2207 ,     15
18/05/22 ,   84.23 ,   87.50 ,   87.97 ,   83.88 ,   87.93 ,        673 ,      6
17/05/22 ,   87.93 ,   86.07 ,   87.93 ,   84.84 ,   84.84 ,        257 ,     11
16/05/22 ,   83.76 ,   84.49 ,   85.43 ,   83.75 ,   83.75 ,        490 ,     12
13/05/22 ,   83.65 ,   82.67 ,   83.93 ,   81.45 ,   81.89 ,       1410 ,     23
12/05/22 ,   79.03 ,   79.68 ,   82.14 ,   77.70 ,   80.51 ,       7702 ,     29
11/05/22 ,   82.14 ,   82.47 ,   86.74 ,   82.11 ,   84.17 ,        864 ,     17
10/05/22 ,   85.19 ,   85.24 ,   86.20 ,   83.83 ,   86.00 ,        530 ,     17
09/05/22 ,   84.84 ,   84.75 ,   88.50 ,   84.84 ,   88.23 ,        137 ,     13
06/05/22 ,   90.66 ,   90.46 ,   91.41 ,   89.57 ,   91.00 ,       2060 ,    131
05/05/22 ,   92.78 ,   95.52 ,   96.24 ,   92.70 ,   96.24 ,       1490 ,     15
04/05/22 ,   95.94 ,   95.05 ,   97.00 ,   94.00 ,   97.00 ,       1701 ,    131
03/05/22 ,   95.49 ,   95.36 ,   96.00 ,   93.82 ,   95.00 ,       1041 ,      9
02/05/22 ,   95.00 ,   92.59 ,   95.00 ,   91.65 ,   93.30 ,       1011 ,     34
29/04/22 ,   93.09 ,   93.45 ,   95.48 ,   93.09 ,   94.33 ,        935 ,     18
28/04/22 ,   95.81 ,   95.64 ,   96.65 ,   94.50 ,   95.94 ,        317 ,     13
27/04/22 ,   94.50 ,   93.62 ,   94.50 ,   92.94 ,   94.30 ,         82 ,      8
26/04/22 ,   94.31 ,   95.55 ,   98.34 ,   93.99 ,   98.29 ,       1525 ,     32
25/04/22 ,   96.81 ,   96.70 ,   99.40 ,   94.79 ,   97.49 ,       3140 ,     33
22/04/22 ,   97.49 ,   96.60 ,   99.44 ,   95.00 ,   95.00 ,       9595 ,     74
20/04/22 ,   90.00 ,   91.18 ,   92.70 ,   90.00 ,   92.31 ,       8182 ,     44
19/04/22 ,   91.30 ,   91.31 ,   92.46 ,   88.03 ,   89.19 ,      10024 ,     74
18/04/22 ,   86.35 ,   86.91 ,   88.72 ,   86.35 ,   88.72 ,       2019 ,     18
14/04/22 ,   89.20 ,   90.78 ,   92.00 ,   88.65 ,   89.38 ,       1990 ,     43
13/04/22 ,   88.79 ,   87.59 ,   88.89 ,   81.52 ,   81.52 ,      12523 ,    131
12/04/22 ,   79.92 ,   79.32 ,   80.02 ,   77.92 ,   79.97 ,       1654 ,     27
11/04/22 ,   80.18 ,   79.22 ,   81.10 ,   76.78 ,   78.00 ,      12734 ,     50
08/04/22 ,   78.00 ,   78.71 ,   80.71 ,   78.00 ,   79.89 ,       1935 ,     32
07/04/22 ,   80.09 ,   79.32 ,   81.29 ,   78.00 ,   80.58 ,      22045 ,     45
06/04/22 ,   82.36 ,   80.09 ,   82.86 ,   79.30 ,   81.52 ,       7110 ,     29
05/04/22 ,   82.94 ,   84.74 ,   86.04 ,   82.31 ,   83.74 ,       1256 ,     22
04/04/22 ,   83.74 ,   83.47 ,   84.75 ,   82.51 ,   84.75 ,       3730 ,     25
01/04/22 ,   84.75 ,   85.26 ,   87.40 ,   84.75 ,   87.40 ,       4294 ,     42
31/03/22 ,   87.44 ,   87.02 ,   87.50 ,   85.69 ,   86.20 ,       8869 ,     34
30/03/22 ,   86.21 ,   86.21 ,   86.55 ,   84.85 ,   84.86 ,       4439 ,     23
29/03/22 ,   86.42 ,   85.94 ,   87.35 ,   84.31 ,   84.75 ,       2177 ,     51
28/03/22 ,   82.00 ,   82.39 ,   83.11 ,   80.17 ,   80.17 ,       3151 ,     31
25/03/22 ,   80.12 ,   81.89 ,   83.06 ,   80.12 ,   80.26 ,      30483 ,     45
24/03/22 ,   80.90 ,   79.26 ,   80.90 ,   77.89 ,   79.09 ,      16032 ,     39
23/03/22 ,   78.38 ,   79.41 ,   81.20 ,   78.38 ,   81.20 ,       1681 ,     42
22/03/22 ,   81.20 ,   80.50 ,   82.09 ,   79.51 ,   79.92 ,       1396 ,     29
21/03/22 ,   79.75 ,   79.78 ,   82.46 ,   78.88 ,   82.46 ,       5024 ,    159
18/03/22 ,   83.71 ,   83.84 ,   84.68 ,   83.04 ,   83.04 ,       4525 ,    140
17/03/22 ,   83.45 ,   82.84 ,   84.17 ,   81.39 ,   82.00 ,       2251 ,     19
16/03/22 ,   83.85 ,   83.31 ,   84.15 ,   80.18 ,   81.65 ,      32674 ,     52
15/03/22 ,   79.77 ,   79.95 ,   81.00 ,   75.01 ,   75.01 ,      27354 ,    296
14/03/22 ,   72.60 ,   73.50 ,   74.97 ,   69.65 ,   71.24 ,      19383 ,     63
11/03/22 ,   70.54 ,   71.85 ,   73.28 ,   70.54 ,   72.88 ,       9065 ,     44
10/03/22 ,   71.19 ,   71.29 ,   72.58 ,   68.66 ,   70.32 ,      34736 ,     76
09/03/22 ,   72.59 ,   72.18 ,   73.31 ,   70.50 ,   71.53 ,      51823 ,    120
08/03/22 ,   69.15 ,   66.74 ,   72.07 ,   63.83 ,   66.96 ,      82216 ,    199
07/03/22 ,   65.40 ,   71.10 ,   73.64 ,   65.15 ,   73.00 ,      91979 ,    198
04/03/22 ,   73.76 ,   76.33 ,   78.40 ,   73.29 ,   78.11 ,      24095 ,    147
03/03/22 ,   78.67 ,   80.82 ,   84.79 ,   78.67 ,   84.79 ,      31743 ,    192
02/03/22 ,   86.08 ,   84.39 ,   86.09 ,   83.30 ,   85.60 ,      13326 ,     59
25/02/22 ,   89.38 ,   89.87 ,   91.13 ,   86.84 ,   87.23 ,      19032 ,     52
24/02/22 ,   86.29 ,   82.83 ,   86.29 ,   79.65 ,   80.31 ,      12301 ,     70
23/02/22 ,   82.80 ,   85.62 ,   88.91 ,   82.80 ,   88.74 ,      27168 ,    111
22/02/22 ,   87.82 ,   88.89 ,   90.50 ,   87.82 ,   89.03 ,       4484 ,     65
21/02/22 ,   90.00 ,   90.20 ,   91.40 ,   90.00 ,   91.40 ,        192 ,     16
18/02/22 ,   91.70 ,   93.96 ,   94.88 ,   91.50 ,   93.80 ,      24545 ,     86
17/02/22 ,   94.37 ,   93.61 ,   95.90 ,   93.41 ,   95.11 ,      10999 ,     38
16/02/22 ,   96.49 ,   97.12 ,   98.33 ,   96.03 ,   97.01 ,        808 ,     34
15/02/22 ,   97.01 ,   96.27 ,   97.70 ,   93.97 ,   94.66 ,      21447 ,     90
14/02/22 ,   90.60 ,   91.70 ,   94.28 ,   90.57 ,   92.41 ,       8233 ,     53
11/02/22 ,   92.40 ,   93.77 ,   98.50 ,   91.54 ,   98.50 ,      31448 ,    105
10/02/22 ,   98.50 ,   98.25 ,   98.87 ,   95.80 ,   98.00 ,      18848 ,     40
09/02/22 ,   97.83 ,   98.18 ,   99.30 ,   97.21 ,   97.21 ,       6730 ,     60
08/02/22 ,   95.42 ,   94.75 ,   96.12 ,   91.26 ,   91.51 ,       5311 ,     66
07/02/22 ,   90.57 ,   90.65 ,   91.72 ,   88.32 ,   88.39 ,      17590 ,     59
04/02/22 ,   87.47 ,   86.65 ,   88.37 ,   85.95 ,   88.19 ,      30212 ,     68
03/02/22 ,   87.69 ,   89.63 ,   90.52 ,   87.69 ,   88.92 ,       3840 ,     37
02/02/22 ,   89.80 ,   89.37 ,   90.50 ,   88.12 ,   89.28 ,      23049 ,     73
01/02/22 ,   88.37 ,   88.33 ,   89.27 ,   87.00 ,   87.55 ,       4162 ,     47
31/01/22 ,   87.12 ,   86.56 ,   87.12 ,   83.19 ,   84.03 ,      16936 ,     76
28/01/22 ,   84.03 ,   82.40 ,   85.28 ,   80.78 ,   85.28 ,      18337 ,    118
27/01/22 ,   85.30 ,   86.85 ,   90.14 ,   84.90 ,   88.00 ,      50065 ,    211
26/01/22 ,   88.29 ,   91.16 ,   92.00 ,   88.02 ,   91.62 ,      14951 ,    305
25/01/22 ,   89.55 ,   89.01 ,   89.85 ,   88.00 ,   89.47 ,       6736 ,     48
24/01/22 ,   89.48 ,   86.13 ,   89.48 ,   85.10 ,   88.82 ,       8527 ,     80
21/01/22 ,   88.83 ,   89.01 ,   91.94 ,   87.50 ,   91.85 ,      18490 ,    134
20/01/22 ,   91.11 ,   92.71 ,   95.81 ,   90.63 ,   95.30 ,      36086 ,    173
19/01/22 ,   94.88 ,   97.31 ,  100.03 ,   94.70 ,   99.94 ,       6008 ,    124
18/01/22 ,   99.70 ,   99.85 ,  102.00 ,   99.49 ,  100.90 ,       2136 ,     39
17/01/22 ,  102.00 ,  102.40 ,  103.40 ,  102.00 ,  103.25 ,        181 ,     24
14/01/22 ,  102.13 ,  103.71 ,  108.01 ,  102.01 ,  106.75 ,       6199 ,     52
13/01/22 ,  106.92 ,  107.24 ,  108.38 ,  103.01 ,  108.27 ,       5303 ,     52
12/01/22 ,  102.71 ,  102.80 ,  105.87 ,  102.21 ,  105.87 ,       3940 ,     28
11/01/22 ,  105.89 ,  106.26 ,  107.10 ,  105.83 ,  106.73 ,        150 ,     16
10/01/22 ,  106.73 ,  106.62 ,  109.32 ,  106.32 ,  109.32 ,       1946 ,     13
07/01/22 ,  108.50 ,  107.87 ,  110.00 ,  106.24 ,  106.59 ,       4391 ,     33
06/01/22 ,  106.65 ,  106.73 ,  107.86 ,  105.49 ,  106.86 ,       2023 ,     10
05/01/22 ,  107.00 ,  107.34 ,  109.11 ,  106.10 ,  107.74 ,       5502 ,     27
04/01/22 ,  107.71 ,  108.70 ,  110.50 ,  107.25 ,  108.30 ,       5013 ,     43
03/01/22 ,  106.41 ,  106.43 ,  108.01 ,  101.33 ,  101.37 ,       8720 ,     55
30/12/21 ,  100.40 ,  100.63 ,  102.33 ,  100.08 ,  101.26 ,      33495 ,    383
29/12/21 ,  102.33 ,  103.64 ,  104.01 ,  102.33 ,  104.01 ,       5965 ,     26
28/12/21 ,  104.54 ,  103.93 ,  104.62 ,  101.32 ,  102.80 ,       1325 ,     34
27/12/21 ,  102.22 ,  101.31 ,  102.80 ,   99.90 ,  101.88 ,       1672 ,     41
23/12/21 ,  103.33 ,  104.41 ,  106.30 ,  103.33 ,  104.42 ,       4540 ,     46
22/12/21 ,  103.75 ,  104.42 ,  105.51 ,  103.11 ,  104.75 ,       2146 ,     45
21/12/21 ,  103.51 ,  102.62 ,  105.51 ,  100.19 ,  100.97 ,       5147 ,     73
20/12/21 ,   99.00 ,   99.39 ,  101.18 ,   93.85 ,   94.10 ,      17497 ,     51
17/12/21 ,   96.39 ,   94.85 ,   98.00 ,   93.46 ,   93.52 ,       3388 ,     34
16/12/21 ,   94.14 ,   95.31 ,   99.00 ,   93.52 ,   97.98 ,      12108 ,     79
15/12/21 ,   96.33 ,   94.07 ,   99.09 ,   93.13 ,   99.09 ,      10134 ,     62
14/12/21 ,   96.23 ,   96.44 ,   98.15 ,   94.49 ,   96.21 ,       3942 ,     39
13/12/21 ,   97.66 ,   96.94 ,  100.49 ,   95.76 ,  100.49 ,      25777 ,     71
10/12/21 ,  100.65 ,   99.92 ,  101.89 ,   98.95 ,  101.11 ,       1693 ,     26
09/12/21 ,  101.22 ,  100.95 ,  101.65 ,   99.80 ,  101.35 ,       4310 ,     39
08/12/21 ,  101.19 ,  101.26 ,  104.17 ,  100.00 ,  102.11 ,       4997 ,     33
07/12/21 ,  100.00 ,  101.94 ,  105.00 ,   99.84 ,  104.25 ,       6400 ,     65
06/12/21 ,  101.14 ,  101.33 ,  105.44 ,   95.38 ,   95.38 ,      29227 ,     80
03/12/21 ,   93.94 ,   94.44 ,   97.75 ,   92.90 ,   97.75 ,       6716 ,     66
02/12/21 ,   98.00 ,   94.89 ,   98.04 ,   91.84 ,   93.32 ,      16004 ,     62
01/12/21 ,   92.77 ,   95.70 ,  102.08 ,   92.65 ,  100.74 ,      11537 ,    115
30/11/21 ,   98.53 ,   97.52 ,   98.53 ,   95.90 ,   98.25 ,       7599 ,     63
29/11/21 ,   99.66 ,   99.32 ,  102.74 ,   98.32 ,  102.74 ,       7958 ,     70
26/11/21 ,   98.87 ,   99.02 ,  102.90 ,   94.78 ,  101.76 ,      21761 ,    124
25/11/21 ,  107.81 ,  108.94 ,  110.44 ,  107.39 ,  107.41 ,        173 ,     12
24/11/21 ,  108.14 ,  107.06 ,  108.96 ,  106.92 ,  108.35 ,       2353 ,     13
23/11/21 ,  108.56 ,  111.50 ,  113.19 ,  108.50 ,  110.51 ,       2512 ,     56
22/11/21 ,  109.67 ,  109.39 ,  110.14 ,  106.53 ,  108.92 ,       4911 ,     62
19/11/21 ,  107.49 ,  105.19 ,  107.69 ,  104.75 ,  106.00 ,       2893 ,     65
18/11/21 ,  107.37 ,  107.29 ,  110.98 ,  106.36 ,  110.00 ,       9048 ,     43
17/11/21 ,  109.51 ,  108.49 ,  110.15 ,  107.83 ,  108.50 ,       1899 ,     38
16/11/21 ,  108.42 ,  108.31 ,  111.04 ,  107.69 ,  111.04 ,      16199 ,     58
12/11/21 ,  111.04 ,  111.72 ,  116.09 ,  109.64 ,  116.09 ,      13465 ,     50
11/11/21 ,  115.70 ,  116.18 ,  117.94 ,  115.70 ,  117.94 ,       1948 ,    123
10/11/21 ,  119.17 ,  119.24 ,  120.31 ,  118.12 ,  120.31 ,       4068 ,     78
09/11/21 ,  121.86 ,  121.36 ,  122.86 ,  119.80 ,  122.86 ,       5063 ,    167
08/11/21 ,  122.86 ,  123.83 ,  125.88 ,  121.43 ,  122.40 ,      22887 ,    206
05/11/21 ,  120.07 ,  120.20 ,  122.51 ,  118.30 ,  122.01 ,      23341 ,     94
04/11/21 ,  115.33 ,  114.46 ,  116.99 ,  113.91 ,  116.06 ,       2699 ,     43
03/11/21 ,  115.00 ,  115.13 ,  116.50 ,  112.50 ,  112.50 ,       1100 ,     43
01/11/21 ,  111.73 ,  110.46 ,  111.81 ,  107.72 ,  108.13 ,       1213 ,     40
29/10/21 ,  108.13 ,  107.90 ,  109.24 ,  107.39 ,  107.85 ,       2308 ,     41
28/10/21 ,  107.36 ,  107.45 ,  107.73 ,  106.30 ,  107.70 ,        971 ,     18
27/10/21 ,  105.64 ,  108.22 ,  109.33 ,  105.64 ,  108.63 ,       3625 ,     26
26/10/21 ,  107.90 ,  109.00 ,  110.24 ,  107.31 ,  107.74 ,       1096 ,     50
25/10/21 ,  106.25 ,  107.47 ,  107.80 ,  105.32 ,  107.80 ,       3310 ,     50
22/10/21 ,  107.78 ,  109.05 ,  113.14 ,  107.35 ,  112.16 ,       5098 ,     54
21/10/21 ,  112.16 ,  112.13 ,  113.11 ,  110.50 ,  110.50 ,       3865 ,     57
20/10/21 ,  108.00 ,  107.99 ,  109.13 ,  107.00 ,  109.13 ,        353 ,     17
19/10/21 ,  109.26 ,  109.39 ,  110.57 ,  108.55 ,  110.57 ,       1186 ,     41
18/10/21 ,  109.45 ,  110.08 ,  111.20 ,  109.09 ,  110.34 ,       7602 ,     43
15/10/21 ,  109.11 ,  109.96 ,  110.70 ,  108.91 ,  109.93 ,       5198 ,     35
14/10/21 ,  108.26 ,  108.69 ,  109.41 ,  108.25 ,  108.70 ,        725 ,     25
13/10/21 ,  108.03 ,  111.10 ,  112.39 ,  108.03 ,  112.39 ,       2731 ,     60
11/10/21 ,  111.43 ,  111.37 ,  112.84 ,  109.08 ,  109.08 ,       2105 ,     31
08/10/21 ,  111.00 ,  110.06 ,  111.24 ,  109.40 ,  110.72 ,       6266 ,     41
07/10/21 ,  111.00 ,  112.90 ,  114.75 ,  110.51 ,  114.55 ,       7347 ,    100
06/10/21 ,  112.78 ,  113.41 ,  117.42 ,  112.02 ,  117.42 ,       1644 ,     66
05/10/21 ,  117.42 ,  118.11 ,  119.20 ,  116.71 ,  117.50 ,       6526 ,     68
04/10/21 ,  116.21 ,  117.21 ,  119.00 ,  115.95 ,  117.70 ,       3780 ,    175
01/10/21 ,  116.28 ,  114.54 ,  116.28 ,  111.01 ,  113.54 ,       5612 ,     71
30/09/21 ,  112.19 ,  112.11 ,  113.74 ,  111.10 ,  113.74 ,       2797 ,    116
29/09/21 ,  114.50 ,  115.79 ,  117.33 ,  114.50 ,  117.26 ,       2160 ,     47
28/09/21 ,  116.00 ,  116.57 ,  118.00 ,  114.44 ,  115.23 ,      15924 ,    183
27/09/21 ,  116.04 ,  116.64 ,  118.19 ,  115.00 ,  115.00 ,       8545 ,    205
24/09/21 ,  114.51 ,  114.35 ,  115.39 ,  110.87 ,  110.87 ,      15391 ,     96
23/09/21 ,  110.86 ,  111.32 ,  112.10 ,  109.51 ,  109.51 ,      14188 ,     58
22/09/21 ,  108.98 ,  107.79 ,  109.00 ,  105.20 ,  105.20 ,      11418 ,     41
21/09/21 ,  104.18 ,  107.61 ,  110.00 ,  104.15 ,  108.50 ,      14309 ,     50
20/09/21 ,  108.40 ,  105.43 ,  108.40 ,  102.57 ,  104.20 ,      23573 ,     90
17/09/21 ,  104.29 ,  105.91 ,  108.04 ,  104.29 ,  105.57 ,       6707 ,     54
16/09/21 ,  105.17 ,  103.58 ,  106.30 ,  101.67 ,  101.70 ,       4161 ,     59
15/09/21 ,  101.51 ,  100.92 ,  101.51 ,  100.21 ,  101.05 ,       7929 ,     42
14/09/21 ,  101.00 ,  100.82 ,  101.42 ,   99.94 ,  100.56 ,       1911 ,     42
13/09/21 ,  100.60 ,   99.76 ,  101.49 ,   97.58 ,  100.33 ,      27840 ,    136
10/09/21 ,  100.14 ,  101.05 ,  106.70 ,   99.80 ,  106.55 ,      13593 ,    179
09/09/21 ,  105.21 ,  105.44 ,  108.50 ,  100.71 ,  101.49 ,      21905 ,    141
08/09/21 ,  101.50 ,  101.70 ,  103.55 ,  101.40 ,  102.00 ,      30081 ,     22
06/09/21 ,  101.84 ,  101.85 ,  105.40 ,  101.70 ,  105.40 ,       1135 ,     13
03/09/21 ,  100.76 ,  101.08 ,  103.11 ,  100.00 ,  101.73 ,       3957 ,    398
02/09/21 ,  102.31 ,  102.48 ,  103.01 ,  101.21 ,  102.46 ,        900 ,     32
01/09/21 ,  101.47 ,  102.14 ,  103.49 ,  101.21 ,  102.96 ,       4435 ,     65
31/08/21 ,  101.80 ,  101.70 ,  103.35 ,  100.13 ,  101.48 ,       2337 ,     76
30/08/21 ,  101.48 ,  102.12 ,  105.96 ,  101.26 ,  104.95 ,       7078 ,    100
27/08/21 ,  104.96 ,  105.74 ,  106.10 ,  104.60 ,  104.74 ,       1028 ,     40
26/08/21 ,  104.41 ,  105.63 ,  107.10 ,  103.15 ,  104.95 ,       3313 ,     76
25/08/21 ,  104.70 ,  104.04 ,  106.10 ,  102.99 ,  103.45 ,       6672 ,    115
24/08/21 ,  104.50 ,  104.93 ,  106.45 ,  103.08 ,  103.08 ,      10943 ,     97
23/08/21 ,  102.68 ,  102.07 ,  103.85 ,  101.01 ,  101.25 ,       8678 ,     96
20/08/21 ,   99.61 ,  100.76 ,  102.60 ,   99.00 ,  101.39 ,       9812 ,    127
19/08/21 ,  101.39 ,  101.24 ,  104.00 ,   99.85 ,  104.00 ,      20799 ,    130
18/08/21 ,  103.99 ,  103.46 ,  104.57 ,  100.75 ,  101.99 ,       5226 ,     43
17/08/21 ,  101.99 ,  101.75 ,  103.39 ,  101.00 ,  102.87 ,      10510 ,     79
16/08/21 ,  104.66 ,  104.44 ,  104.95 ,  102.09 ,  103.00 ,      13170 ,     63
13/08/21 ,  103.86 ,  104.91 ,  107.71 ,  103.86 ,  106.92 ,      16073 ,    100
12/08/21 ,  107.12 ,  108.32 ,  111.09 ,  106.30 ,  110.62 ,       7791 ,     70
11/08/21 ,  110.62 ,  109.22 ,  111.69 ,  106.49 ,  108.99 ,      13729 ,     87
10/08/21 ,  109.00 ,  109.49 ,  111.39 ,  107.00 ,  107.50 ,       3242 ,     58
09/08/21 ,  107.90 ,  106.44 ,  108.90 ,  105.91 ,  108.90 ,      16799 ,     31
06/08/21 ,  109.49 ,  108.69 ,  111.44 ,  107.47 ,  111.10 ,      21511 ,     60
05/08/21 ,  108.85 ,  106.30 ,  109.14 ,   99.86 ,  100.23 ,      28126 ,   1365
04/08/21 ,  100.85 ,  102.32 ,  103.99 ,  100.60 ,  103.30 ,       7580 ,     80
03/08/21 ,  103.30 ,  103.17 ,  105.44 ,  102.22 ,  105.15 ,       3072 ,     61
02/08/21 ,  102.75 ,  104.78 ,  106.87 ,  102.75 ,  105.79 ,       7423 ,     94
30/07/21 ,  105.61 ,  105.90 ,  107.79 ,  104.95 ,  106.53 ,       2212 ,     50
29/07/21 ,  107.62 ,  108.60 ,  112.19 ,  107.62 ,  112.19 ,       5459 ,     61
28/07/21 ,  110.93 ,  110.78 ,  112.04 ,  109.47 ,  112.00 ,       3432 ,    138
27/07/21 ,  110.62 ,  110.42 ,  114.45 ,  109.32 ,  114.40 ,       3338 ,     72
26/07/21 ,  114.03 ,  112.28 ,  114.03 ,  109.08 ,  112.00 ,       5797 ,    104
23/07/21 ,  111.54 ,  110.48 ,  112.00 ,  109.33 ,  110.32 ,       2249 ,     52
22/07/21 ,  110.00 ,  110.45 ,  112.19 ,  107.40 ,  111.09 ,       3740 ,    524
21/07/21 ,  111.09 ,  111.21 ,  113.00 ,  108.62 ,  108.62 ,       7568 ,    103
20/07/21 ,  107.55 ,  104.99 ,  107.58 ,   99.01 ,   99.01 ,       7276 ,    187
19/07/21 ,   98.00 ,   98.61 ,  100.00 ,   95.50 ,   99.79 ,      30281 ,    156
16/07/21 ,  101.20 ,  102.82 ,  105.40 ,  101.20 ,  105.40 ,       3820 ,     63
15/07/21 ,  104.29 ,  105.12 ,  106.75 ,  103.60 ,  106.66 ,       2750 ,     63
14/07/21 ,  104.30 ,  107.13 ,  109.38 ,  104.30 ,  105.50 ,       8794 ,    110
13/07/21 ,  103.40 ,  104.69 ,  107.91 ,  103.40 ,  107.76 ,       7578 ,    312
12/07/21 ,  107.96 ,  108.50 ,  109.47 ,  106.90 ,  108.00 ,       1500 ,    464
08/07/21 ,  106.90 ,  106.43 ,  107.75 ,  103.77 ,  106.64 ,       6093 ,     64
07/07/21 ,  106.64 ,  107.53 ,  109.12 ,  106.15 ,  109.00 ,       6978 ,     44
06/07/21 ,  109.00 ,  109.63 ,  111.40 ,  108.66 ,  110.50 ,       5765 ,     80
05/07/21 ,  110.83 ,  110.08 ,  110.83 ,  107.93 ,  110.00 ,       1899 ,     51
02/07/21 ,  108.36 ,  106.80 ,  109.10 ,  106.50 ,  108.49 ,      10185 ,     63
01/07/21 ,  108.49 ,  107.88 ,  108.99 ,  105.87 ,  105.87 ,       5573 ,     71
30/06/21 ,  105.35 ,  105.74 ,  107.32 ,  104.93 ,  105.06 ,       9513 ,     81
29/06/21 ,  102.65 ,  104.35 ,  105.50 ,  102.65 ,  105.17 ,       3019 ,     73
28/06/21 ,  104.65 ,  106.04 ,  110.15 ,  104.65 ,  110.15 ,      11415 ,    197
25/06/21 ,  110.14 ,  109.55 ,  110.33 ,  108.50 ,  109.50 ,       7812 ,     64
24/06/21 ,  109.50 ,  109.55 ,  110.55 ,  108.50 ,  109.88 ,       3140 ,     70
23/06/21 ,  109.00 ,  109.84 ,  110.89 ,  109.00 ,  110.36 ,       7401 ,     74
22/06/21 ,  109.50 ,  111.13 ,  112.88 ,  109.50 ,  112.65 ,       3602 ,     96
21/06/21 ,  112.65 ,  111.63 ,  112.90 ,  110.87 ,  112.45 ,       2889 ,    533
18/06/21 ,  112.45 ,  111.42 ,  113.68 ,  109.69 ,  110.50 ,       5825 ,     53
17/06/21 ,  111.46 ,  111.97 ,  115.20 ,  109.92 ,  113.50 ,       4500 ,    111
16/06/21 ,  115.33 ,  114.65 ,  115.46 ,  113.61 ,  114.60 ,       1255 ,     45
15/06/21 ,  114.60 ,  115.61 ,  117.45 ,  114.60 ,  117.45 ,       2229 ,     47
14/06/21 ,  116.88 ,  117.89 ,  120.41 ,  116.74 ,  120.21 ,       4442 ,     89
11/06/21 ,  121.25 ,  120.62 ,  121.25 ,  119.64 ,  120.28 ,       4409 ,     29
10/06/21 ,  120.00 ,  120.37 ,  122.40 ,  117.61 ,  122.15 ,       6067 ,     57
09/06/21 ,  121.32 ,  121.29 ,  123.40 ,  120.92 ,  123.40 ,       3777 ,     39
08/06/21 ,  122.19 ,  122.56 ,  124.80 ,  120.48 ,  124.80 ,       3433 ,     78
07/06/21 ,  123.00 ,  123.35 ,  125.00 ,  121.87 ,  124.98 ,       4141 ,     55
04/06/21 ,  122.46 ,  124.86 ,  130.00 ,  122.46 ,  130.00 ,      10699 ,    158
02/06/21 ,  131.38 ,  130.15 ,  132.30 ,  126.52 ,  127.93 ,       9439 ,    175
01/06/21 ,  127.52 ,  128.28 ,  129.16 ,  126.93 ,  126.93 ,       2142 ,     39
31/05/21 ,  127.00 ,  128.40 ,  129.00 ,  125.63 ,  125.63 ,        415 ,     27
28/05/21 ,  127.16 ,  127.25 ,  129.50 ,  126.06 ,  128.00 ,       5429 ,     52
27/05/21 ,  128.37 ,  126.95 ,  128.37 ,  125.20 ,  126.50 ,       8194 ,    127
26/05/21 ,  126.84 ,  126.11 ,  127.19 ,  124.50 ,  124.50 ,      12125 ,    108
25/05/21 ,  124.23 ,  125.81 ,  128.22 ,  123.65 ,  124.00 ,      20262 ,    133
24/05/21 ,  122.43 ,  121.84 ,  122.50 ,  121.00 ,  121.29 ,       8642 ,     92
21/05/21 ,  120.95 ,  121.18 ,  122.03 ,  120.00 ,  120.38 ,       3743 ,     33
20/05/21 ,  119.33 ,  120.58 ,  122.70 ,  118.25 ,  122.70 ,       6863 ,    353
19/05/21 ,  121.57 ,  121.80 ,  124.42 ,  119.83 ,  124.42 ,       5851 ,     48
18/05/21 ,  124.42 ,  124.37 ,  126.00 ,  122.51 ,  123.29 ,      14241 ,     93
17/05/21 ,  122.47 ,  121.06 ,  123.00 ,  117.42 ,  118.39 ,       5456 ,     96
14/05/21 ,  118.39 ,  117.09 ,  118.39 ,  113.21 ,  114.61 ,      12125 ,     87
13/05/21 ,  112.79 ,  111.38 ,  113.27 ,  109.91 ,  110.16 ,       8492 ,     89
12/05/21 ,  110.16 ,  111.56 ,  112.80 ,  110.00 ,  112.80 ,       2185 ,     32
11/05/21 ,  112.70 ,  111.92 ,  118.00 ,  110.00 ,  118.00 ,      12859 ,    126
10/05/21 ,  118.85 ,  116.13 ,  118.85 ,  115.00 ,  116.36 ,       9842 ,     60
07/05/21 ,  114.91 ,  113.48 ,  116.22 ,  112.00 ,  112.50 ,       7329 ,     41
06/05/21 ,  112.51 ,  113.57 ,  115.58 ,  111.91 ,  115.58 ,       3565 ,     48
05/05/21 ,  115.91 ,  116.16 ,  117.39 ,  114.70 ,  115.79 ,      10467 ,     63
04/05/21 ,  115.11 ,  115.38 ,  120.00 ,  114.00 ,  120.00 ,       9153 ,     69
03/05/21 ,  116.04 ,  118.51 ,  119.28 ,  115.50 ,  118.70 ,       9584 ,     63
30/04/21 ,  113.88 ,  115.72 ,  118.00 ,  111.63 ,  112.40 ,       8765 ,     91
29/04/21 ,  113.77 ,  115.55 ,  118.00 ,  113.70 ,  117.57 ,       9341 ,     50
28/04/21 ,  116.78 ,  117.01 ,  118.11 ,  116.25 ,  118.05 ,       7053 ,     51
27/04/21 ,  119.17 ,  119.18 ,  120.54 ,  117.31 ,  120.54 ,      10542 ,    257
26/04/21 ,  119.80 ,  119.08 ,  120.00 ,  117.39 ,  117.50 ,      11819 ,     93
23/04/21 ,  116.20 ,  114.23 ,  116.30 ,  110.15 ,  110.59 ,      10387 ,     58
22/04/21 ,  109.73 ,  115.48 ,  119.69 ,  109.66 ,  113.51 ,      23535 ,    177
20/04/21 ,  113.26 ,  112.98 ,  118.00 ,  110.50 ,  118.00 ,      22093 ,    354
19/04/21 ,  119.80 ,  121.55 ,  123.70 ,  119.76 ,  123.10 ,       5647 ,    200
16/04/21 ,  123.19 ,  124.15 ,  126.50 ,  122.49 ,  124.41 ,       9442 ,     69
15/04/21 ,  124.41 ,  124.34 ,  127.30 ,  122.31 ,  126.89 ,      14209 ,     95
14/04/21 ,  127.10 ,  129.44 ,  132.95 ,  126.28 ,  129.00 ,       8442 ,     74
13/04/21 ,  129.00 ,  126.43 ,  130.00 ,  124.15 ,  130.00 ,      12860 ,    136
12/04/21 ,  131.60 ,  130.41 ,  133.28 ,  128.66 ,  133.28 ,       5003 ,     55
09/04/21 ,  133.28 ,  132.48 ,  133.38 ,  131.70 ,  132.88 ,       5200 ,    589
08/04/21 ,  131.99 ,  130.74 ,  135.10 ,  129.34 ,  135.10 ,       4812 ,     90
07/04/21 ,  135.10 ,  135.03 ,  137.16 ,  134.00 ,  137.16 ,       1187 ,     33
06/04/21 ,  134.90 ,  135.67 ,  138.38 ,  134.48 ,  137.49 ,       2210 ,    192
05/04/21 ,  137.49 ,  138.66 ,  140.46 ,  137.29 ,  139.00 ,       8688 ,     79
01/04/21 ,  136.19 ,  136.05 ,  139.93 ,  134.48 ,  137.51 ,       2707 ,     81
31/03/21 ,  134.91 ,  135.82 ,  140.31 ,  134.14 ,  140.31 ,       2325 ,    146
30/03/21 ,  138.85 ,  135.89 ,  139.00 ,  132.10 ,  132.10 ,      12326 ,     89
29/03/21 ,  132.10 ,  131.66 ,  138.00 ,  130.15 ,  138.00 ,       5357 ,     64
26/03/21 ,  129.65 ,  131.06 ,  133.62 ,  128.77 ,  130.00 ,       2071 ,     63
25/03/21 ,  128.75 ,  126.60 ,  128.75 ,  119.86 ,  120.37 ,       2983 ,     67
24/03/21 ,  122.70 ,  126.07 ,  128.10 ,  122.30 ,  122.30 ,       5875 ,     81
23/03/21 ,  122.30 ,  124.75 ,  129.50 ,  121.60 ,  129.00 ,       3130 ,     97
22/03/21 ,  131.90 ,  133.39 ,  137.03 ,  131.90 ,  137.00 ,      15438 ,    116
19/03/21 ,  136.99 ,  136.16 ,  137.69 ,  132.81 ,  137.50 ,       4588 ,     76
18/03/21 ,  137.11 ,  141.02 ,  144.48 ,  137.11 ,  139.41 ,       3432 ,     49
17/03/21 ,  137.50 ,  139.70 ,  147.84 ,  135.62 ,  138.20 ,       2119 ,     59
16/03/21 ,  138.20 ,  138.34 ,  143.99 ,  136.82 ,  143.99 ,       5500 ,     93
15/03/21 ,  142.19 ,  140.70 ,  146.44 ,  133.00 ,  133.54 ,      21588 ,    208
12/03/21 ,  131.45 ,  128.58 ,  131.45 ,  123.09 ,  123.09 ,       6609 ,    126
11/03/21 ,  122.60 ,  123.51 ,  126.19 ,  122.00 ,  122.01 ,       3448 ,     66
10/03/21 ,  123.00 ,  126.14 ,  128.80 ,  122.00 ,  126.07 ,       8452 ,     92
09/03/21 ,  124.58 ,  124.56 ,  127.34 ,  121.61 ,  125.00 ,       8979 ,     94
08/03/21 ,  125.00 ,  121.44 ,  125.50 ,  116.00 ,  116.00 ,       6190 ,     80
05/03/21 ,  116.20 ,  113.21 ,  121.85 ,  108.99 ,  121.61 ,      19224 ,    148
04/03/21 ,  121.10 ,  121.60 ,  125.60 ,  115.80 ,  123.50 ,       5563 ,    141
03/03/21 ,  125.70 ,  127.75 ,  129.21 ,  124.04 ,  125.00 ,       8764 ,    106
02/03/21 ,  125.00 ,  122.01 ,  125.00 ,  120.30 ,  120.50 ,       8531 ,    146
01/03/21 ,  119.40 ,  121.14 ,  124.50 ,  117.00 ,  117.00 ,      19610 ,    179
26/02/21 ,  117.80 ,  115.13 ,  117.90 ,  111.81 ,  111.81 ,      15643 ,    100
25/02/21 ,  112.74 ,  115.91 ,  122.00 ,  112.74 ,  119.99 ,      15701 ,    106
24/02/21 ,  118.00 ,  116.82 ,  119.74 ,  113.20 ,  114.10 ,      13142 ,     89
23/02/21 ,  113.60 ,  108.47 ,  114.30 ,  103.40 ,  112.10 ,       8271 ,     81
22/02/21 ,  111.60 ,  110.75 ,  116.00 ,  106.00 ,  106.00 ,      52336 ,    213
19/02/21 ,  100.63 ,  100.04 ,  101.44 ,   96.60 ,   97.30 ,       2919 ,     58
18/02/21 ,   96.26 ,   96.23 ,   97.07 ,   95.51 ,   95.92 ,        760 ,     12
17/02/21 ,   97.54 ,   97.50 ,   98.99 ,   96.30 ,   98.70 ,       4557 ,     38
12/02/21 ,   92.78 ,   92.83 ,   93.95 ,   91.01 ,   92.22 ,        867 ,     23
11/02/21 ,   91.09 ,   91.60 ,   94.14 ,   90.65 ,   94.01 ,       1477 ,     32
10/02/21 ,   93.63 ,   94.51 ,   95.74 ,   93.51 ,   95.74 ,        582 ,     19
09/02/21 ,   93.71 ,   94.89 ,   96.21 ,   93.50 ,   96.20 ,       1327 ,     34
08/02/21 ,   95.31 ,   95.00 ,   95.98 ,   93.16 ,   94.19 ,       1567 ,     43
05/02/21 ,   92.60 ,   93.86 ,   95.94 ,   92.30 ,   95.94 ,       1541 ,     42
04/02/21 ,   94.95 ,   94.29 ,   95.38 ,   92.26 ,   93.45 ,       4897 ,     39
03/02/21 ,   94.26 ,   92.91 ,   95.15 ,   88.97 ,   89.25 ,      16726 ,     50
02/02/21 ,   89.33 ,   90.02 ,   92.73 ,   89.30 ,   90.51 ,       5983 ,     52
01/02/21 ,   91.61 ,   92.09 ,   95.03 ,   89.50 ,   94.95 ,      11371 ,     74
29/01/21 ,   93.30 ,  100.69 ,  108.84 ,   92.22 ,  106.00 ,      35159 ,    208
28/01/21 ,   92.01 ,  106.72 ,  132.30 ,   91.45 ,  132.30 ,      58331 ,    430
27/01/21 ,   89.50 ,   89.87 ,   95.01 ,   81.00 ,   81.00 ,      21459 ,    134
26/01/21 ,   82.39 ,   83.67 ,   85.90 ,   81.81 ,   85.90 ,       4698 ,     43
22/01/21 ,   85.90 ,   85.04 ,   86.03 ,   84.47 ,   84.80 ,       2862 ,     30
21/01/21 ,   84.86 ,   85.04 ,   85.90 ,   84.19 ,   85.90 ,       2794 ,     38
20/01/21 ,   85.90 ,   85.66 ,   86.50 ,   84.16 ,   85.61 ,       1890 ,     18
19/01/21 ,   85.61 ,   84.57 ,   86.56 ,   84.00 ,   84.00 ,       2861 ,     34
18/01/21 ,   82.80 ,   83.63 ,   86.09 ,   82.80 ,   83.66 ,        759 ,     19
15/01/21 ,   83.66 ,   83.92 ,   86.45 ,   83.66 ,   85.20 ,        784 ,     15
14/01/21 ,   85.30 ,   85.16 ,   86.50 ,   83.20 ,   83.36 ,       3618 ,     45
13/01/21 ,   82.54 ,   80.64 ,   82.54 ,   80.10 ,   81.20 ,        163 ,     12
12/01/21 ,   81.31 ,   82.18 ,   82.70 ,   81.00 ,   82.50 ,      15398 ,     28
11/01/21 ,   82.00 ,   81.87 ,   82.53 ,   81.08 ,   82.00 ,       8370 ,     41
08/01/21 ,   82.45 ,   82.56 ,   83.66 ,   81.91 ,   83.66 ,       1366 ,     26
07/01/21 ,   83.53 ,   83.74 ,   84.81 ,   83.20 ,   84.34 ,       9434 ,     41
06/01/21 ,   82.25 ,   83.22 ,   83.60 ,   81.80 ,   81.91 ,       6691 ,     27
05/01/21 ,   81.59 ,   80.45 ,   81.94 ,   79.16 ,   80.00 ,       3388 ,     26
04/01/21 ,   80.10 ,   79.47 ,   83.99 ,   78.20 ,   83.99 ,      10707 ,     88
30/12/20 ,   83.09 ,   83.02 ,   83.85 ,   82.18 ,   83.20 ,       4888 ,     37
29/12/20 ,   82.50 ,   84.32 ,   85.42 ,   81.94 ,   85.42 ,       6332 ,     35
28/12/20 ,   84.34 ,   84.36 ,   86.05 ,   82.90 ,   82.90 ,       4043 ,     44
23/12/20 ,   82.76 ,   81.63 ,   84.10 ,   79.00 ,   79.00 ,       2343 ,     33
22/12/20 ,   80.02 ,   81.01 ,   84.12 ,   80.00 ,   84.03 ,       2598 ,     41
21/12/20 ,   82.40 ,   81.72 ,   83.27 ,   81.05 ,   81.55 ,       3726 ,     45
18/12/20 ,   83.30 ,   83.53 ,   85.79 ,   83.21 ,   85.79 ,       9192 ,     54
17/12/20 ,   85.20 ,   85.73 ,   86.85 ,   84.43 ,   85.84 ,       1790 ,     40
16/12/20 ,   85.84 ,   86.04 ,   87.05 ,   85.56 ,   87.05 ,       8422 ,     34
15/12/20 ,   86.25 ,   85.44 ,   87.29 ,   82.65 ,   87.29 ,      11786 ,     41
14/12/20 ,   85.84 ,   88.65 ,   89.46 ,   85.84 ,   87.89 ,       3472 ,     53
11/12/20 ,   86.22 ,   87.41 ,   91.80 ,   85.35 ,   91.79 ,      10752 ,     97
10/12/20 ,   90.15 ,   88.04 ,   90.85 ,   85.76 ,   88.15 ,       5132 ,     71
09/12/20 ,   88.15 ,   91.73 ,   95.00 ,   87.00 ,   91.01 ,      25975 ,    121
08/12/20 ,   90.40 ,   89.17 ,   91.00 ,   87.21 ,   87.95 ,       3258 ,     91
07/12/20 ,   87.95 ,   86.44 ,   91.01 ,   82.76 ,   83.05 ,      17451 ,    102
04/12/20 ,   83.94 ,   85.45 ,   87.15 ,   83.50 ,   84.45 ,      14107 ,     88
03/12/20 ,   83.05 ,   82.51 ,   84.80 ,   78.20 ,   79.00 ,      14292 ,    138
02/12/20 ,   77.50 ,   75.23 ,   77.50 ,   73.00 ,   75.00 ,       2282 ,     50
01/12/20 ,   75.35 ,   76.52 ,   77.71 ,   75.00 ,   76.99 ,      16420 ,     64
30/11/20 ,   75.60 ,   76.40 ,   79.29 ,   75.21 ,   79.00 ,      16779 ,    104
27/11/20 ,   81.70 ,   81.16 ,   83.88 ,   79.45 ,   83.88 ,       6982 ,     99
26/11/20 ,   82.86 ,   83.13 ,   88.06 ,   79.50 ,   88.06 ,       2394 ,     56
25/11/20 ,   79.74 ,   78.73 ,   80.75 ,   77.20 ,   79.79 ,       5525 ,     65
24/11/20 ,   79.79 ,   78.78 ,   80.50 ,   75.10 ,   75.10 ,      18974 ,    118
23/11/20 ,   73.50 ,   70.35 ,   73.50 ,   67.93 ,   70.00 ,      14721 ,     58
20/11/20 ,   67.40 ,   67.90 ,   70.00 ,   67.35 ,   70.00 ,       2370 ,     25
19/11/20 ,   68.20 ,   68.26 ,   69.40 ,   67.30 ,   69.30 ,       1621 ,     33
18/11/20 ,   68.49 ,   69.29 ,   70.80 ,   67.78 ,   68.89 ,       3893 ,     63
17/11/20 ,   67.65 ,   67.50 ,   69.30 ,   66.50 ,   69.30 ,       2528 ,     33
16/11/20 ,   69.30 ,   69.44 ,   70.76 ,   67.80 ,   70.01 ,       3025 ,     39
13/11/20 ,   66.55 ,   66.52 ,   67.20 ,   65.10 ,   67.00 ,        714 ,     24
12/11/20 ,   64.30 ,   64.10 ,   65.90 ,   63.80 ,   65.00 ,        717 ,     14
11/11/20 ,   65.00 ,   65.78 ,   66.80 ,   65.00 ,   66.80 ,       1584 ,     39
10/11/20 ,   67.50 ,   69.17 ,   71.60 ,   67.28 ,   71.60 ,       2072 ,     39
09/11/20 ,   71.54 ,   71.95 ,   77.21 ,   68.09 ,   68.10 ,      19081 ,    149
06/11/20 ,   61.60 ,   62.40 ,   64.10 ,   61.46 ,   64.10 ,       1451 ,     37
05/11/20 ,   64.10 ,   63.87 ,   64.10 ,   61.92 ,   62.04 ,        142 ,     12
04/11/20 ,   62.10 ,   62.47 ,   63.97 ,   62.10 ,   63.93 ,        764 ,     19
03/11/20 ,   64.60 ,   64.43 ,   64.62 ,   64.14 ,   64.62 ,        349 ,      7
30/10/20 ,   64.59 ,   64.71 ,   64.90 ,   63.97 ,   63.97 ,       1055 ,     10
29/10/20 ,   63.97 ,   64.55 ,   64.77 ,   63.83 ,   64.77 ,        137 ,      9
28/10/20 ,   63.04 ,   62.27 ,   63.09 ,   61.27 ,   62.01 ,       1493 ,     15
27/10/20 ,   63.75 ,   65.02 ,   66.20 ,   63.75 ,   66.20 ,       1219 ,     27
26/10/20 ,   66.20 ,   67.25 ,   71.00 ,   65.80 ,   71.00 ,       3134 ,     52
23/10/20 ,   71.00 ,   72.53 ,   73.31 ,   70.14 ,   73.31 ,       1270 ,     36
22/10/20 ,   73.89 ,   71.16 ,   73.89 ,   69.62 ,   71.09 ,       4110 ,     36
21/10/20 ,   71.60 ,   71.43 ,   71.60 ,   70.62 ,   71.30 ,        907 ,     11
20/10/20 ,   71.70 ,   70.87 ,   71.70 ,   70.70 ,   70.71 ,        253 ,      5
19/10/20 ,   69.90 ,   70.64 ,   71.69 ,   69.90 ,   71.50 ,      10072 ,     32
16/10/20 ,   70.43 ,   68.86 ,   70.43 ,   68.81 ,   68.84 ,       8058 ,     27
15/10/20 ,   68.80 ,   68.48 ,   68.80 ,   67.91 ,   68.05 ,        659 ,      8
14/10/20 ,   69.56 ,   69.04 ,   70.25 ,   68.67 ,   68.67 ,        149 ,      5
13/10/20 ,   68.89 ,   69.58 ,   70.02 ,   68.89 ,   70.02 ,        154 ,      5
09/10/20 ,   73.41 ,   72.82 ,   74.09 ,   72.26 ,   72.69 ,         13 ,      7
08/10/20 ,   73.20 ,   76.01 ,   76.30 ,   73.20 ,   76.30 ,         73 ,      3
07/10/20 ,   74.00 ,   73.40 ,   74.00 ,   72.11 ,   73.70 ,        113 ,      5
06/10/20 ,   73.70 ,   73.41 ,   73.74 ,   73.00 ,   73.08 ,       3689 ,     14
05/10/20 ,   73.99 ,   73.99 ,   73.99 ,   73.99 ,   73.99 ,        400 ,      2
02/10/20 ,   73.11 ,   70.90 ,   73.56 ,   68.81 ,   68.81 ,        497 ,     20
01/10/20 ,   70.60 ,   70.60 ,   70.61 ,   70.60 ,   70.61 ,         35 ,      2
30/09/20 ,   70.00 ,   70.66 ,   72.84 ,   69.08 ,   70.19 ,        117 ,      6
29/09/20 ,   70.15 ,   70.02 ,   71.23 ,   69.98 ,   70.91 ,        558 ,      8
28/09/20 ,   72.90 ,   71.75 ,   72.90 ,   70.97 ,   70.99 ,       2748 ,     13
24/09/20 ,   65.53 ,   64.36 ,   65.53 ,   64.25 ,   64.25 ,        110 ,      2
22/09/20 ,   67.29 ,   67.29 ,   67.29 ,   67.29 ,   67.29 ,         10 ,      1
21/09/20 ,   66.69 ,   67.89 ,   69.39 ,   66.69 ,   69.39 ,        380 ,      7
18/09/20 ,   70.79 ,   70.70 ,   70.79 ,   70.60 ,   70.60 ,        750 ,      4
17/09/20 ,   72.00 ,   72.00 ,   72.00 ,   72.00 ,   72.00 ,        500 ,      3
16/09/20 ,   71.95 ,   71.30 ,   72.00 ,   69.76 ,   69.76 ,       1390 ,      6
15/09/20 ,   69.89 ,   70.01 ,   70.21 ,   69.82 ,   69.82 ,       1820 ,     13
14/09/20 ,   69.82 ,   69.91 ,   69.94 ,   69.37 ,   69.37 ,        320 ,      3
11/09/20 ,   68.41 ,   68.78 ,   68.90 ,   68.41 ,   68.90 ,       4100 ,      4
10/09/20 ,   70.00 ,   69.98 ,   70.00 ,   69.70 ,   69.70 ,       3140 ,      3
09/09/20 ,   68.68 ,   69.14 ,   72.14 ,   68.68 ,   72.14 ,       2150 ,      4
08/09/20 ,   73.79 ,   73.73 ,   74.50 ,   72.20 ,   72.20 ,       6900 ,     16
04/09/20 ,   71.87 ,   71.12 ,   72.01 ,   69.27 ,   71.78 ,       3650 ,     18
03/09/20 ,   71.65 ,   71.06 ,   71.99 ,   70.59 ,   70.59 ,        160 ,      4
02/09/20 ,   70.51 ,   69.67 ,   70.51 ,   69.28 ,   69.69 ,       1050 ,      7
01/09/20 ,   70.99 ,   69.78 ,   70.99 ,   69.11 ,   69.30 ,        570 ,      7
28/08/20 ,   73.90 ,   74.30 ,   74.51 ,   73.90 ,   74.51 ,        300 ,      3
27/08/20 ,   74.06 ,   76.15 ,   78.69 ,   73.90 ,   73.90 ,       1910 ,     14
26/08/20 ,   71.50 ,   71.50 ,   71.50 ,   71.50 ,   71.50 ,        280 ,      1
25/08/20 ,   74.00 ,   75.62 ,   76.30 ,   74.00 ,   76.30 ,       1330 ,     23
24/08/20 ,   74.51 ,   74.84 ,   75.20 ,   73.50 ,   73.50 ,       2140 ,     19
21/08/20 ,   71.00 ,   71.00 ,   71.00 ,   71.00 ,   71.00 ,         30 ,      1
20/08/20 ,   70.50 ,   70.50 ,   70.50 ,   70.50 ,   70.50 ,        250 ,      1
19/08/20 ,   71.20 ,   72.20 ,   72.30 ,   71.20 ,   72.30 ,        120 ,      3
17/08/20 ,   69.90 ,   69.98 ,   71.00 ,   69.90 ,   71.00 ,        910 ,     12
12/08/20 ,   74.40 ,   74.08 ,   77.60 ,   73.20 ,   77.60 ,        870 ,      6
11/08/20 ,   77.60 ,   80.36 ,   82.40 ,   77.40 ,   80.00 ,       3580 ,     17
10/08/20 ,   76.10 ,   74.83 ,   76.50 ,   71.98 ,   71.98 ,       3150 ,     16
07/08/20 ,   70.50 ,   70.49 ,   70.80 ,   70.10 ,   70.80 ,       1420 ,      5
06/08/20 ,   69.50 ,   68.52 ,   70.51 ,   66.90 ,   68.01 ,      21460 ,    104
05/08/20 ,   65.60 ,   64.07 ,   65.60 ,   62.08 ,   62.08 ,        360 ,      4
04/08/20 ,   61.82 ,   61.82 ,   61.82 ,   61.82 ,   61.82 ,        100 ,      1
03/08/20 ,   59.29 ,   59.29 ,   59.29 ,   59.29 ,   59.29 ,        500 ,      2
30/07/20 ,   58.09 ,   58.13 ,   58.93 ,   58.00 ,   58.93 ,         90 ,      3
29/07/20 ,   58.93 ,   59.17 ,   59.59 ,   58.93 ,   59.59 ,         30 ,      3
28/07/20 ,   59.59 ,   59.59 ,   59.59 ,   59.59 ,   59.59 ,         10 ,      1
27/07/20 ,   58.00 ,   58.21 ,   60.07 ,   58.00 ,   60.07 ,       1310 ,     12
24/07/20 ,   60.07 ,   60.05 ,   60.07 ,   60.00 ,   60.00 ,       2000 ,      5
23/07/20 ,   61.76 ,   61.84 ,   63.68 ,   57.90 ,   57.90 ,       2860 ,     12
22/07/20 ,   58.07 ,   58.37 ,   59.94 ,   57.80 ,   59.94 ,       2150 ,     11
21/07/20 ,   59.94 ,   60.06 ,   60.50 ,   59.00 ,   60.50 ,       1910 ,      9
20/07/20 ,   61.00 ,   62.09 ,   64.30 ,   61.00 ,   64.30 ,       1430 ,     12
17/07/20 ,   64.40 ,   64.81 ,   66.00 ,   64.40 ,   66.00 ,         80 ,      3
16/07/20 ,   66.19 ,   66.35 ,   66.72 ,   66.00 ,   66.72 ,        710 ,      7
15/07/20 ,   71.60 ,   68.30 ,   71.60 ,   66.00 ,   66.01 ,       1600 ,      9
14/07/20 ,   62.10 ,   62.68 ,   62.78 ,   62.10 ,   62.78 ,        140 ,      3
13/07/20 ,   63.61 ,   62.87 ,   64.17 ,   62.10 ,   62.10 ,        110 ,      7
10/07/20 ,   60.09 ,   59.77 ,   60.09 ,   59.00 ,   59.00 ,         70 ,      2
09/07/20 ,   59.51 ,   60.30 ,   62.80 ,   59.51 ,   62.80 ,       1670 ,     11
08/07/20 ,   64.50 ,   63.17 ,   64.50 ,   63.00 ,   63.20 ,       1210 ,      4
07/07/20 ,   65.49 ,   65.02 ,   65.49 ,   63.95 ,   64.89 ,        660 ,      6
06/07/20 ,   65.85 ,   67.31 ,   68.00 ,   65.85 ,   68.00 ,        830 ,      7
03/07/20 ,   70.00 ,   70.00 ,   70.00 ,   70.00 ,   70.00 ,         10 ,      1
02/07/20 ,   67.10 ,   67.72 ,   68.00 ,   67.10 ,   67.80 ,        110 ,      5
01/07/20 ,   67.60 ,   68.47 ,   75.00 ,   67.60 ,   75.00 ,       1200 ,     13
29/06/20 ,   71.35 ,   71.32 ,   72.01 ,   70.92 ,   72.01 ,        160 ,      6
26/06/20 ,   66.99 ,   67.23 ,   70.47 ,   66.33 ,   70.47 ,       1230 ,     11
25/06/20 ,   67.60 ,   66.84 ,   67.80 ,   66.31 ,   66.49 ,        250 ,      7
24/06/20 ,   70.11 ,   69.86 ,   71.17 ,   68.50 ,   71.00 ,        230 ,      8
23/06/20 ,   71.79 ,   72.65 ,   75.84 ,   71.09 ,   75.84 ,       2800 ,     24
19/06/20 ,   82.39 ,   86.14 ,   86.49 ,   82.39 ,   86.49 ,        330 ,      3
18/06/20 ,   90.21 ,   90.36 ,   90.51 ,   90.21 ,   90.51 ,         60 ,      2
17/06/20 ,   88.60 ,   86.93 ,   88.60 ,   86.81 ,   86.81 ,        430 ,      2
16/06/20 ,   89.00 ,   88.01 ,   90.32 ,   86.97 ,   90.32 ,        810 ,      5
15/06/20 ,   84.70 ,   84.04 ,   84.70 ,   82.10 ,   82.79 ,        620 ,     18
12/06/20 ,   82.80 ,   83.39 ,   85.65 ,   81.40 ,   84.00 ,       2510 ,     21
10/06/20 ,   84.66 ,   83.22 ,   87.63 ,   78.90 ,   83.00 ,       2150 ,     30
09/06/20 ,   89.40 ,   90.30 ,   91.69 ,   88.56 ,   90.80 ,       1480 ,     23
08/06/20 ,   96.50 ,   97.25 ,   99.17 ,   95.41 ,   95.99 ,       1590 ,     22
05/06/20 ,   91.20 ,   98.78 ,  105.00 ,   91.09 ,  103.00 ,       6540 ,     83
04/06/20 ,   84.90 ,   77.37 ,   89.46 ,   64.80 ,   65.31 ,      21970 ,    163
03/06/20 ,   60.18 ,   59.99 ,   61.00 ,   58.70 ,   58.70 ,       3950 ,     23
02/06/20 ,   58.39 ,   59.09 ,   59.30 ,   58.39 ,   59.19 ,       1080 ,      6
01/06/20 ,   60.74 ,   60.55 ,   60.74 ,   60.00 ,   60.00 ,        830 ,      5
29/05/20 ,   56.98 ,   57.21 ,   58.02 ,   56.59 ,   57.60 ,       1780 ,     18
28/05/20 ,   61.01 ,   60.42 ,   61.01 ,   60.41 ,   60.41 ,        410 ,      3
27/05/20 ,   62.16 ,   64.13 ,   65.39 ,   62.10 ,   65.39 ,       2760 ,     24
26/05/20 ,   59.50 ,   58.17 ,   59.50 ,   57.21 ,   57.21 ,       4100 ,     12
22/05/20 ,   54.80 ,   54.85 ,   54.90 ,   54.80 ,   54.90 ,         40 ,      2
21/05/20 ,   55.85 ,   55.85 ,   55.85 ,   55.85 ,   55.85 ,         10 ,      1
20/05/20 ,   56.30 ,   57.03 ,   59.74 ,   56.00 ,   59.74 ,       4390 ,     14
19/05/20 ,   57.48 ,   57.48 ,   57.48 ,   57.48 ,   57.48 ,         20 ,      1
18/05/20 ,   56.11 ,   56.11 ,   56.11 ,   56.11 ,   56.11 ,        350 ,      1
15/05/20 ,   53.10 ,   53.10 ,   53.10 ,   53.10 ,   53.10 ,        180 ,      1
14/05/20 ,   52.59 ,   52.70 ,   53.09 ,   51.00 ,   51.00 ,       1290 ,     11
13/05/20 ,   53.20 ,   54.22 ,   56.30 ,   53.20 ,   56.30 ,         90 ,      5
11/05/20 ,   58.00 ,   57.66 ,   58.00 ,   56.80 ,   57.30 ,        580 ,     13
08/05/20 ,   57.40 ,   57.44 ,   57.50 ,   57.40 ,   57.50 ,       1000 ,      3
07/05/20 ,   54.82 ,   54.90 ,   57.00 ,   54.50 ,   54.50 ,        960 ,      8
06/05/20 ,   52.80 ,   52.84 ,   53.10 ,   52.80 ,   53.10 ,        150 ,      4
05/05/20 ,   53.50 ,   54.35 ,   55.70 ,   53.50 ,   55.70 ,       1810 ,      9
04/05/20 ,   54.30 ,   53.79 ,   54.30 ,   53.00 ,   54.00 ,       4580 ,     28
30/04/20 ,   64.90 ,   64.31 ,   66.00 ,   63.90 ,   66.00 ,        730 ,      7
29/04/20 ,   67.00 ,   67.26 ,   67.70 ,   67.00 ,   67.70 ,        160 ,      3
28/04/20 ,   62.00 ,   60.90 ,   62.00 ,   59.10 ,   59.10 ,        220 ,      9
27/04/20 ,   57.00 ,   58.55 ,   58.60 ,   57.00 ,   58.60 ,        420 ,      3
24/04/20 ,   59.11 ,   58.56 ,   61.21 ,   58.10 ,   58.10 ,        240 ,      5
23/04/20 ,   57.10 ,   57.13 ,   58.00 ,   56.20 ,   56.20 ,        510 ,      6
22/04/20 ,   56.20 ,   55.58 ,   59.00 ,   55.00 ,   59.00 ,       5880 ,     31
20/04/20 ,   59.30 ,   59.38 ,   59.70 ,   59.20 ,   59.30 ,        130 ,      7
17/04/20 ,   61.40 ,   61.52 ,   62.00 ,   61.30 ,   61.60 ,        480 ,      7
16/04/20 ,   59.00 ,   59.26 ,   59.80 ,   59.00 ,   59.80 ,        330 ,      4
15/04/20 ,   60.70 ,   64.49 ,   65.21 ,   60.70 ,   64.20 ,        880 ,      9
14/04/20 ,   62.14 ,   62.61 ,   64.50 ,   62.00 ,   64.50 ,        970 ,      9
13/04/20 ,   60.00 ,   60.50 ,   66.90 ,   60.00 ,   66.90 ,        810 ,     11
09/04/20 ,   62.30 ,   65.23 ,   66.80 ,   62.30 ,   64.70 ,        410 ,      7
07/04/20 ,   52.92 ,   56.11 ,   59.79 ,   52.92 ,   58.23 ,       3530 ,     18
06/04/20 ,   50.00 ,   50.31 ,   50.70 ,   50.00 ,   50.70 ,        110 ,      3
03/04/20 ,   49.50 ,   49.50 ,   49.50 ,   49.50 ,   49.50 ,        350 ,      2
02/04/20 ,   53.55 ,   53.83 ,   56.10 ,   53.00 ,   56.10 ,       3270 ,      8
01/04/20 ,   56.00 ,   57.49 ,   60.99 ,   56.00 ,   60.99 ,       1940 ,     14
31/03/20 ,   63.50 ,   64.48 ,   65.78 ,   63.50 ,   65.78 ,         80 ,      4
26/03/20 ,   80.00 ,   84.55 ,   85.70 ,   80.00 ,   83.10 ,       2190 ,     10
25/03/20 ,   76.19 ,   78.85 ,   81.22 ,   74.00 ,   81.22 ,       2690 ,     30
24/03/20 ,   70.40 ,   68.08 ,   70.94 ,   59.99 ,   59.99 ,       2320 ,     23
23/03/20 ,   54.61 ,   55.73 ,   56.74 ,   54.61 ,   55.50 ,       5360 ,     38
20/03/20 ,   53.40 ,   56.44 ,   59.09 ,   53.00 ,   53.10 ,       6550 ,     53
19/03/20 ,   53.00 ,   56.35 ,   59.31 ,   53.00 ,   59.31 ,        850 ,     13
17/03/20 ,   89.55 ,   83.99 ,   89.55 ,   76.70 ,   76.70 ,       1200 ,      7
16/03/20 ,   68.05 ,   68.05 ,   68.05 ,   68.05 ,   68.05 ,         10 ,      1
13/03/20 ,   68.36 ,   68.36 ,   68.36 ,   68.36 ,   68.36 ,        400 ,      3
12/03/20 ,   72.30 ,   72.30 ,   72.30 ,   72.30 ,   72.30 ,        400 ,      2
11/03/20 ,   73.45 ,   74.46 ,   75.43 ,   73.45 ,   75.25 ,       2700 ,     15
06/03/20 ,   78.91 ,   75.04 ,   78.91 ,   69.75 ,   69.75 ,       3250 ,     23
05/03/20 ,   79.73 ,   79.73 ,   79.73 ,   79.73 ,   79.73 ,        400 ,      3
04/03/20 ,   81.18 ,   80.50 ,   81.18 ,   80.35 ,   80.35 ,        800 ,      4
03/03/20 ,   86.10 ,   86.10 ,   86.10 ,   86.10 ,   86.10 ,        400 ,      4
02/03/20 ,   83.00 ,   81.50 ,   83.00 ,   81.46 ,   81.46 ,        310 ,      2
28/02/20 ,   89.15 ,   89.66 ,   90.28 ,   89.04 ,   90.28 ,       1620 ,     10
27/02/20 ,   97.43 ,   94.19 ,   99.61 ,   90.39 ,   90.39 ,       2400 ,     13
30/01/20 ,  113.82 ,  114.02 ,  114.42 ,  113.82 ,  114.42 ,        300 ,      2
29/01/20 ,  113.92 ,  113.92 ,  113.92 ,  113.92 ,  113.92 ,        100 ,      1
16/01/20 ,  116.72 ,  116.72 ,  116.72 ,  116.72 ,  116.72 ,        100 ,      1
13/01/20 ,  112.28 ,  112.28 ,  112.28 ,  112.28 ,  112.28 ,        100 ,      1
10/01/20 ,  112.12 ,  112.12 ,  112.12 ,  112.12 ,  112.12 ,        100 ,      1
09/01/20 ,  114.22 ,  114.22 ,  114.22 ,  114.22 ,  114.22 ,        100 ,      1
07/01/20 ,  110.73 ,  110.73 ,  110.73 ,  110.73 ,  110.73 ,        400 ,      2
17/12/19 ,  115.57 ,  115.57 ,  115.57 ,  115.57 ,  115.57 ,       1403 ,      1
21/11/19 ,  117.11 ,  117.93 ,  118.70 ,  117.11 ,  118.70 ,        300 ,      3
09/10/19 ,  108.87 ,  108.87 ,  108.87 ,  108.87 ,  108.87 ,        100 ,      1
03/10/19 ,  102.50 ,  102.50 ,  102.50 ,  102.50 ,  102.50 ,        100 ,      1
06/02/18 ,  159.32 ,  159.32 ,  159.32 ,  159.32 ,  159.32 ,       6592 ,      1
30/01/18 ,  165.79 ,  165.79 ,  165.79 ,  165.79 ,  165.79 ,        101 ,      1
29/01/18 ,  163.95 ,  163.95 ,  163.95 ,  163.95 ,  163.95 ,        203 ,      2
16/01/18 ,  184.50 ,  184.50 ,  184.50 ,  184.50 ,  184.50 ,        203 ,      1
04/01/18 ,  168.63 ,  168.63 ,  168.63 ,  168.63 ,  168.63 ,        101 ,      1
11/12/17 ,  166.04 ,  166.04 ,  166.04 ,  166.04 ,  166.04 ,       2234 ,      1
01/12/17 ,  158.50 ,  158.50 ,  158.50 ,  158.50 ,  158.50 ,        203 ,      1
28/11/17 ,  155.83 ,  155.83 ,  155.83 ,  155.83 ,  155.83 ,        203 ,      1
17/11/17 ,  152.82 ,  152.82 ,  152.82 ,  152.82 ,  152.82 ,        914 ,      1
14/11/17 ,  149.62 ,  149.62 ,  149.62 ,  149.62 ,  149.62 ,        406 ,      1
13/11/17 ,  147.83 ,  147.83 ,  147.83 ,  147.83 ,  147.83 ,        101 ,      1
31/10/17 ,  153.02 ,  153.02 ,  153.02 ,  153.02 ,  153.02 ,        203 ,      1
30/10/17 ,  153.15 ,  153.15 ,  153.15 ,  153.15 ,  153.15 ,        406 ,      1
16/10/17 ,  162.87 ,  162.87 ,  162.87 ,  162.87 ,  162.87 ,        101 ,      1
09/10/17 ,  159.18 ,  159.18 ,  159.18 ,  159.18 ,  159.18 ,        508 ,      1
05/10/17 ,  155.94 ,  155.94 ,  155.94 ,  155.94 ,  155.94 ,        101 ,      1
15/08/17 ,  152.61 ,  152.61 ,  152.61 ,  152.61 ,  152.61 ,        101 ,      1
11/08/17 ,  149.55 ,  149.55 ,  149.55 ,  149.55 ,  149.55 ,        101 ,      1
10/08/17 ,  150.82 ,  150.82 ,  150.82 ,  150.82 ,  150.82 ,        101 ,      1
17/07/17 ,  168.68 ,  168.68 ,  168.68 ,  168.68 ,  168.68 ,        101 ,      1
05/07/17 ,  165.73 ,  165.73 ,  165.73 ,  165.73 ,  165.73 ,        203 ,      1
26/06/17 ,  158.31 ,  158.31 ,  158.31 ,  158.31 ,  158.31 ,        101 ,      1
19/06/17 ,  159.82 ,  159.82 ,  159.82 ,  159.82 ,  159.82 ,        101 ,      1
08/06/17 ,  164.77 ,  164.77 ,  164.77 ,  164.77 ,  164.77 ,        101 ,      1
30/05/17 ,  153.98 ,  153.98 ,  153.98 ,  153.98 ,  153.98 ,        101 ,      1
29/05/17 ,  156.56 ,  156.56 ,  156.56 ,  156.56 ,  156.56 ,        101 ,      1
22/05/17 ,  149.00 ,  149.00 ,  149.00 ,  149.00 ,  149.00 ,        101 ,      1
18/05/17 ,  146.96 ,  146.88 ,  146.96 ,  146.56 ,  146.56 ,        509 ,      2
08/05/17 ,  141.04 ,  141.04 ,  141.04 ,  141.04 ,  141.04 ,        407 ,      1
02/05/17 ,  134.33 ,  134.33 ,  134.33 ,  134.33 ,  134.33 ,        407 ,      1
24/04/17 ,  142.01 ,  142.01 ,  142.01 ,  142.01 ,  142.01 ,        203 ,      1
17/04/17 ,  133.16 ,  133.16 ,  133.16 ,  133.16 ,  133.16 ,        203 ,      1
10/04/17 ,  131.43 ,  131.43 ,  131.43 ,  131.43 ,  131.43 ,       1835 ,      1
20/03/17 ,  125.58 ,  125.58 ,  125.58 ,  125.58 ,  125.58 ,        407 ,      1
13/03/17 ,  131.48 ,  131.48 ,  131.48 ,  131.48 ,  131.48 ,      13358 ,      1
07/03/17 ,  137.09 ,  137.09 ,  137.09 ,  137.09 ,  137.09 ,        203 ,      1
06/03/17 ,  138.58 ,  138.58 ,  138.58 ,  138.19 ,  138.19 ,      19374 ,      2