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

06/03/26 ,  135.66 ,  135.65 ,  136.44 ,  135.00 ,  136.36 ,       1618 ,    208
05/03/26 ,  141.00 ,  141.18 ,  147.90 ,  141.00 ,  147.90 ,         37 ,      2
04/03/26 ,  146.25 ,  146.77 ,  150.00 ,  146.25 ,  150.00 ,         36 ,      2
03/03/26 ,  152.55 ,  149.62 ,  152.55 ,  145.65 ,  146.41 ,        243 ,    129
02/03/26 ,  152.54 ,  150.07 ,  152.54 ,  149.44 ,  149.44 ,         19 ,      3
27/02/26 ,  161.33 ,  161.33 ,  161.33 ,  161.33 ,  161.33 ,          4 ,      1
26/02/26 ,  167.04 ,  167.36 ,  168.64 ,  165.28 ,  165.28 ,          9 ,      3
25/02/26 ,  162.08 ,  162.29 ,  164.00 ,  162.08 ,  162.67 ,        116 ,     40
24/02/26 ,  163.04 ,  161.17 ,  163.04 ,  161.00 ,  161.00 ,         24 ,      3
23/02/26 ,  156.57 ,  160.73 ,  164.90 ,  156.57 ,  164.90 ,          2 ,      2
20/02/26 ,  166.50 ,  166.50 ,  166.50 ,  166.50 ,  166.50 ,         12 ,      1
19/02/26 ,  163.88 ,  165.23 ,  166.08 ,  163.71 ,  165.75 ,        426 ,    417
18/02/26 ,  169.49 ,  170.20 ,  173.06 ,  169.49 ,  172.72 ,         38 ,      7
13/02/26 ,  167.96 ,  168.04 ,  169.52 ,  166.77 ,  169.52 ,         75 ,     64
12/02/26 ,  170.45 ,  172.88 ,  186.20 ,  170.45 ,  186.20 ,        310 ,     17
11/02/26 ,  186.18 ,  186.17 ,  189.17 ,  176.23 ,  176.23 ,        213 ,    155
10/02/26 ,  171.66 ,  173.22 ,  175.31 ,  171.66 ,  172.24 ,        127 ,     92
09/02/26 ,  170.97 ,  172.44 ,  176.00 ,  170.31 ,  175.97 ,        757 ,    226
06/02/26 ,  177.55 ,  172.61 ,  177.55 ,  169.43 ,  169.43 ,       1211 ,      7
05/02/26 ,  165.03 ,  166.56 ,  169.76 ,  164.86 ,  166.89 ,        174 ,    159
04/02/26 ,  166.38 ,  165.30 ,  168.55 ,  163.73 ,  166.93 ,        109 ,      9
03/02/26 ,  166.93 ,  168.96 ,  169.03 ,  166.14 ,  169.03 ,        791 ,      5
02/02/26 ,  170.13 ,  168.84 ,  171.89 ,  155.96 ,  155.96 ,        617 ,    432
30/01/26 ,  157.21 ,  156.12 ,  157.31 ,  155.52 ,  155.52 ,         43 ,     24
29/01/26 ,  162.01 ,  160.51 ,  162.64 ,  157.89 ,  157.89 ,        408 ,     78
28/01/26 ,  149.94 ,  150.16 ,  150.84 ,  148.15 ,  148.15 ,        122 ,    120
27/01/26 ,  147.45 ,  148.18 ,  148.25 ,  147.40 ,  147.40 ,         25 ,      4
26/01/26 ,  149.54 ,  149.39 ,  149.54 ,  149.34 ,  149.34 ,          4 ,      2
23/01/26 ,  150.44 ,  150.44 ,  150.44 ,  150.44 ,  150.44 ,          8 ,      1
22/01/26 ,  149.74 ,  151.37 ,  152.22 ,  149.74 ,  151.44 ,         18 ,     11
21/01/26 ,  149.34 ,  149.34 ,  149.34 ,  149.34 ,  149.34 ,         16 ,      1
20/01/26 ,  150.24 ,  150.52 ,  150.54 ,  150.24 ,  150.54 ,         75 ,      2
19/01/26 ,  156.40 ,  156.40 ,  156.40 ,  156.40 ,  156.40 ,          1 ,      1
16/01/26 ,  154.72 ,  154.72 ,  155.71 ,  154.32 ,  154.92 ,        112 ,    112
15/01/26 ,  157.55 ,  160.07 ,  162.34 ,  157.55 ,  162.34 ,         41 ,      4
14/01/26 ,  160.79 ,  159.57 ,  161.98 ,  158.59 ,  160.46 ,        525 ,    513
13/01/26 ,  163.84 ,  163.84 ,  163.84 ,  163.84 ,  163.84 ,          4 ,      1
12/01/26 ,  170.10 ,  170.13 ,  171.63 ,  169.43 ,  170.13 ,         18 ,      5
09/01/26 ,  171.07 ,  171.45 ,  171.84 ,  171.07 ,  171.84 ,          6 ,      2
08/01/26 ,  170.08 ,  170.15 ,  171.96 ,  170.08 ,  171.96 ,         27 ,      2
07/01/26 ,  171.84 ,  171.84 ,  171.84 ,  171.84 ,  171.84 ,         72 ,      1
06/01/26 ,  171.63 ,  172.09 ,  174.67 ,  169.93 ,  170.10 ,        535 ,    529
05/01/26 ,  170.95 ,  169.84 ,  170.95 ,  166.16 ,  166.77 ,         69 ,      5
02/01/26 ,  167.27 ,  167.61 ,  168.41 ,  166.27 ,  166.27 ,         71 ,      6
30/12/25 ,  169.43 ,  169.43 ,  169.43 ,  169.43 ,  169.43 ,         23 ,      1
29/12/25 ,  168.44 ,  168.47 ,  168.92 ,  168.44 ,  168.92 ,         15 ,      2
26/12/25 ,  168.92 ,  172.14 ,  176.34 ,  168.75 ,  176.34 ,        566 ,    263
23/12/25 ,  175.81 ,  175.50 ,  177.24 ,  173.48 ,  177.24 ,        659 ,    156
22/12/25 ,  178.57 ,  178.57 ,  178.57 ,  178.57 ,  178.57 ,         37 ,      1
19/12/25 ,  170.45 ,  170.45 ,  170.45 ,  170.45 ,  170.45 ,         18 ,      1
18/12/25 ,  155.32 ,  154.80 ,  155.62 ,  153.68 ,  155.17 ,        142 ,     94
17/12/25 ,  154.20 ,  155.13 ,  157.71 ,  153.88 ,  155.16 ,        186 ,    182
16/12/25 ,  155.17 ,  155.10 ,  156.06 ,  154.57 ,  156.06 ,        116 ,      3
15/12/25 ,  154.87 ,  151.04 ,  154.87 ,  150.14 ,  150.14 ,         19 ,      4
12/12/25 ,  148.90 ,  149.32 ,  150.69 ,  148.30 ,  149.64 ,       1442 ,   1423
11/12/25 ,  150.26 ,  148.68 ,  150.26 ,  147.89 ,  147.89 ,          3 ,      2
10/12/25 ,  143.71 ,  140.89 ,  143.71 ,  139.24 ,  139.24 ,         25 ,      4
09/12/25 ,  137.72 ,  138.57 ,  140.36 ,  137.72 ,  138.69 ,        200 ,      4
08/12/25 ,  140.50 ,  140.08 ,  141.20 ,  138.47 ,  139.81 ,         45 ,     34
05/12/25 ,  139.95 ,  139.99 ,  141.66 ,  137.02 ,  137.02 ,        159 ,    118
04/12/25 ,  136.60 ,  135.86 ,  136.60 ,  135.21 ,  135.21 ,          9 ,      9
02/12/25 ,  138.13 ,  137.77 ,  138.13 ,  137.40 ,  138.13 ,         10 ,      3
01/12/25 ,  136.46 ,  136.85 ,  138.41 ,  136.46 ,  138.41 ,          5 ,      2
28/11/25 ,  137.16 ,  137.60 ,  137.72 ,  137.16 ,  137.71 ,        145 ,     53
26/11/25 ,  137.72 ,  136.66 ,  139.95 ,  136.46 ,  139.95 ,        116 ,      7
25/11/25 ,  138.14 ,  138.02 ,  139.53 ,  132.54 ,  132.54 ,         29 ,      5
24/11/25 ,  133.41 ,  142.65 ,  143.01 ,  133.41 ,  143.01 ,        158 ,      5
21/11/25 ,  143.29 ,  141.98 ,  144.27 ,  137.58 ,  137.58 ,         39 ,     11
19/11/25 ,  137.40 ,  138.05 ,  139.39 ,  130.13 ,  130.13 ,        135 ,     16
18/11/25 ,  136.88 ,  136.95 ,  137.58 ,  136.60 ,  137.58 ,        128 ,      7
17/11/25 ,  134.23 ,  134.89 ,  137.02 ,  133.53 ,  136.60 ,        207 ,     38
14/11/25 ,  137.02 ,  136.92 ,  137.16 ,  136.32 ,  137.16 ,        108 ,     42
13/11/25 ,  139.11 ,  138.29 ,  139.11 ,  137.72 ,  138.13 ,         81 ,     69
12/11/25 ,  143.43 ,  143.78 ,  146.50 ,  143.43 ,  145.66 ,         32 ,      3
11/11/25 ,  141.34 ,  141.34 ,  141.34 ,  141.34 ,  141.34 ,         31 ,      1
10/11/25 ,  143.57 ,  143.57 ,  145.80 ,  143.01 ,  145.80 ,        521 ,      7
07/11/25 ,  143.71 ,  143.50 ,  143.71 ,  141.90 ,  141.90 ,          9 ,      2
06/11/25 ,  140.64 ,  141.22 ,  141.76 ,  140.50 ,  140.50 ,        507 ,     14
05/11/25 ,  144.96 ,  144.30 ,  144.96 ,  143.85 ,  143.85 ,        323 ,     10
04/11/25 ,  140.38 ,  142.31 ,  145.86 ,  140.38 ,  145.86 ,        242 ,     10
03/11/25 ,  154.36 ,  154.36 ,  154.36 ,  154.36 ,  154.36 ,          6 ,      1
31/10/25 ,  154.87 ,  154.87 ,  154.87 ,  154.87 ,  154.87 ,         45 ,      1
30/10/25 ,  152.33 ,  151.85 ,  152.33 ,  148.45 ,  148.45 ,         13 ,      3
29/10/25 ,  150.24 ,  150.54 ,  150.60 ,  150.24 ,  150.60 ,         12 ,      2
28/10/25 ,  149.11 ,  149.13 ,  150.34 ,  148.95 ,  150.34 ,        317 ,      4
27/10/25 ,  156.59 ,  156.59 ,  156.59 ,  156.59 ,  156.59 ,          2 ,      1
24/10/25 ,  158.19 ,  159.19 ,  160.59 ,  158.09 ,  160.42 ,        101 ,     50
23/10/25 ,  158.66 ,  158.66 ,  158.66 ,  158.66 ,  158.66 ,         32 ,      1
22/10/25 ,  161.29 ,  161.19 ,  161.85 ,  160.10 ,  160.10 ,         98 ,      7
21/10/25 ,  159.94 ,  159.31 ,  159.94 ,  157.71 ,  157.71 ,        105 ,      9
20/10/25 ,  154.87 ,  155.28 ,  155.62 ,  154.87 ,  155.17 ,         15 ,     14
17/10/25 ,  153.82 ,  153.22 ,  153.82 ,  150.69 ,  150.69 ,         26 ,      4
16/10/25 ,  152.53 ,  154.99 ,  157.23 ,  151.81 ,  157.23 ,         19 ,      4
15/10/25 ,  158.34 ,  157.87 ,  158.50 ,  156.91 ,  158.34 ,         53 ,     43
14/10/25 ,  157.86 ,  158.54 ,  159.20 ,  156.36 ,  156.36 ,         55 ,     36
13/10/25 ,  152.03 ,  151.83 ,  154.12 ,  151.29 ,  154.12 ,         26 ,     26
10/10/25 ,  151.34 ,  152.16 ,  155.77 ,  151.34 ,  155.77 ,         73 ,      5
09/10/25 ,  151.88 ,  152.85 ,  154.44 ,  151.58 ,  152.93 ,        134 ,     83
08/10/25 ,  153.68 ,  154.64 ,  155.62 ,  153.68 ,  155.62 ,          4 ,      3
07/10/25 ,  152.63 ,  152.10 ,  152.93 ,  150.54 ,  152.33 ,        404 ,    184
06/10/25 ,  153.38 ,  152.31 ,  154.27 ,  150.69 ,  152.48 ,        256 ,     16
03/10/25 ,  151.29 ,  151.94 ,  154.27 ,  151.29 ,  154.27 ,          9 ,      2
02/10/25 ,  152.78 ,  152.56 ,  153.08 ,  151.88 ,  152.78 ,         11 ,     11
01/10/25 ,  150.24 ,  151.15 ,  152.83 ,  150.24 ,  150.34 ,         22 ,     10
30/09/25 ,  152.29 ,  153.68 ,  157.11 ,  151.18 ,  157.11 ,        113 ,     66
29/09/25 ,  156.59 ,  155.63 ,  159.30 ,  153.43 ,  159.30 ,        378 ,     75
26/09/25 ,  163.12 ,  163.13 ,  163.44 ,  162.49 ,  163.12 ,         72 ,     53
25/09/25 ,  163.44 ,  163.44 ,  163.44 ,  163.44 ,  163.44 ,         22 ,      1
24/09/25 ,  161.05 ,  161.27 ,  161.79 ,  159.97 ,  161.29 ,         36 ,      6
23/09/25 ,  160.73 ,  163.15 ,  165.99 ,  160.73 ,  165.99 ,        296 ,    115
22/09/25 ,  163.44 ,  164.37 ,  164.40 ,  163.44 ,  163.88 ,        311 ,      5
19/09/25 ,  160.29 ,  160.69 ,  161.13 ,  160.29 ,  160.96 ,         16 ,     11
18/09/25 ,  165.49 ,  165.48 ,  165.49 ,  165.03 ,  165.03 ,        112 ,      5
17/09/25 ,  164.18 ,  163.67 ,  165.53 ,  162.04 ,  163.28 ,        227 ,    221
16/09/25 ,  163.84 ,  164.22 ,  165.19 ,  163.84 ,  165.19 ,          7 ,      2
15/09/25 ,  164.87 ,  163.17 ,  165.70 ,  162.64 ,  162.64 ,        671 ,     39
12/09/25 ,  168.10 ,  168.85 ,  169.36 ,  168.10 ,  169.36 ,         35 ,      2
11/09/25 ,  174.84 ,  173.79 ,  174.84 ,  172.30 ,  172.30 ,       1436 ,    202
10/09/25 ,  168.41 ,  166.30 ,  168.41 ,  166.04 ,  168.24 ,        170 ,     15
09/09/25 ,  170.61 ,  171.06 ,  171.29 ,  170.61 ,  171.29 ,          3 ,      2
08/09/25 ,  169.93 ,  171.70 ,  174.00 ,  169.76 ,  171.85 ,        209 ,    101
05/09/25 ,  170.61 ,  171.43 ,  172.64 ,  170.25 ,  172.64 ,         49 ,      3
04/09/25 ,  173.15 ,  172.33 ,  173.15 ,  171.63 ,  173.15 ,         31 ,     31
03/09/25 ,  169.60 ,  169.47 ,  170.95 ,  169.11 ,  169.11 ,         25 ,      4
02/09/25 ,  169.44 ,  168.27 ,  169.44 ,  166.21 ,  167.06 ,         36 ,     23
01/09/25 ,  176.23 ,  175.72 ,  176.23 ,  175.06 ,  175.06 ,        301 ,      3
29/08/25 ,  172.19 ,  172.70 ,  173.66 ,  172.05 ,  172.05 ,        267 ,     52
28/08/25 ,  174.91 ,  175.83 ,  176.35 ,  174.73 ,  176.35 ,         13 ,      4
27/08/25 ,  175.18 ,  174.33 ,  175.18 ,  173.83 ,  174.84 ,        135 ,     19
26/08/25 ,  172.47 ,  170.38 ,  172.64 ,  169.91 ,  169.93 ,         19 ,      7
25/08/25 ,  168.41 ,  168.42 ,  169.09 ,  167.56 ,  167.90 ,         36 ,     22
22/08/25 ,  169.97 ,  169.07 ,  169.97 ,  165.51 ,  165.51 ,        122 ,     92
19/08/25 ,  162.65 ,  162.65 ,  162.65 ,  162.65 ,  162.65 ,          1 ,      1
18/08/25 ,  162.65 ,  162.32 ,  162.65 ,  160.89 ,  162.19 ,         17 ,      5
15/08/25 ,  160.57 ,  160.32 ,  160.57 ,  160.10 ,  160.10 ,         28 ,      2
14/08/25 ,  162.46 ,  162.22 ,  162.72 ,  161.58 ,  162.32 ,        591 ,    160
13/08/25 ,  163.92 ,  162.13 ,  163.92 ,  161.29 ,  161.53 ,       1964 ,     10
12/08/25 ,  158.98 ,  157.66 ,  158.98 ,  157.39 ,  158.50 ,        107 ,      3
11/08/25 ,  154.57 ,  154.57 ,  154.57 ,  154.57 ,  154.57 ,          5 ,      1
08/08/25 ,  155.00 ,  154.31 ,  157.39 ,  154.20 ,  157.39 ,        325 ,      4
07/08/25 ,  157.39 ,  158.59 ,  160.26 ,  155.80 ,  160.26 ,         38 ,     13
06/08/25 ,  160.26 ,  158.52 ,  160.26 ,  158.19 ,  159.78 ,       1122 ,     64
05/08/25 ,  161.05 ,  163.68 ,  165.04 ,  161.05 ,  165.04 ,         22 ,      3
04/08/25 ,  163.44 ,  163.17 ,  164.24 ,  161.27 ,  161.27 ,       1150 ,      8
01/08/25 ,  160.79 ,  160.19 ,  161.21 ,  157.31 ,  157.31 ,        145 ,    135
31/07/25 ,  167.39 ,  168.87 ,  170.78 ,  167.06 ,  170.78 ,        217 ,      7
30/07/25 ,  165.28 ,  165.62 ,  169.43 ,  165.27 ,  167.22 ,        118 ,      7
29/07/25 ,  165.19 ,  164.68 ,  166.21 ,  162.99 ,  163.86 ,        323 ,    316
28/07/25 ,  165.70 ,  165.30 ,  166.27 ,  164.52 ,  166.27 ,        347 ,      7
25/07/25 ,  157.32 ,  164.54 ,  165.83 ,  157.32 ,  164.22 ,        148 ,    126
24/07/25 ,  164.01 ,  163.82 ,  164.93 ,  163.16 ,  164.79 ,        143 ,     75
23/07/25 ,  169.76 ,  168.94 ,  170.05 ,  168.14 ,  170.04 ,        431 ,     15
22/07/25 ,  165.36 ,  164.84 ,  165.36 ,  163.29 ,  163.29 ,          6 ,      3
21/07/25 ,  165.59 ,  165.62 ,  167.27 ,  164.81 ,  164.81 ,        163 ,      9
18/07/25 ,  163.81 ,  165.21 ,  165.35 ,  163.81 ,  164.24 ,       1438 ,    325
17/07/25 ,  163.44 ,  162.99 ,  166.07 ,  162.17 ,  163.18 ,        205 ,    197
16/07/25 ,  160.76 ,  161.52 ,  162.29 ,  160.76 ,  162.29 ,          2 ,      2
15/07/25 ,  161.21 ,  161.05 ,  161.53 ,  160.10 ,  161.05 ,        341 ,    333
14/07/25 ,  163.44 ,  162.50 ,  163.76 ,  161.85 ,  161.85 ,        396 ,    194
11/07/25 ,  159.46 ,  159.34 ,  160.89 ,  158.98 ,  160.89 ,        639 ,     98
10/07/25 ,  160.94 ,  160.62 ,  162.17 ,  159.73 ,  160.10 ,         62 ,      5
09/07/25 ,  157.07 ,  158.61 ,  159.62 ,  157.07 ,  159.62 ,        229 ,      4
08/07/25 ,  157.55 ,  157.35 ,  158.34 ,  156.44 ,  158.34 ,        473 ,    262
07/07/25 ,  160.10 ,  161.76 ,  165.08 ,  158.66 ,  161.53 ,        435 ,    156
03/07/25 ,  160.89 ,  162.32 ,  162.62 ,  160.89 ,  162.62 ,        319 ,      8
02/07/25 ,  160.42 ,  159.21 ,  160.42 ,  157.71 ,  157.71 ,        113 ,     11
01/07/25 ,  155.92 ,  155.74 ,  156.36 ,  154.48 ,  155.32 ,        652 ,      5
30/06/25 ,  152.33 ,  151.10 ,  152.63 ,  149.94 ,  150.84 ,        230 ,    162
27/06/25 ,  148.87 ,  147.97 ,  149.01 ,  143.77 ,  144.53 ,        365 ,    335
26/06/25 ,  143.71 ,  143.82 ,  144.27 ,  141.44 ,  141.48 ,        800 ,    266
25/06/25 ,  141.20 ,  140.96 ,  143.29 ,  139.81 ,  142.73 ,        286 ,    144
24/06/25 ,  142.37 ,  143.81 ,  144.38 ,  142.12 ,  144.38 ,        394 ,     14
23/06/25 ,  132.15 ,  132.15 ,  132.15 ,  132.15 ,  132.15 ,         20 ,      1
20/06/25 ,  130.86 ,  130.86 ,  130.86 ,  130.86 ,  130.86 ,         10 ,      1
18/06/25 ,  130.21 ,  130.21 ,  130.21 ,  130.21 ,  130.21 ,          5 ,      1
17/06/25 ,  129.93 ,  129.93 ,  129.93 ,  129.93 ,  129.93 ,          1 ,      1
16/06/25 ,  128.23 ,  128.23 ,  128.23 ,  128.23 ,  128.23 ,          4 ,      1
13/06/25 ,  124.44 ,  125.00 ,  125.55 ,  123.87 ,  125.55 ,        178 ,      8
11/06/25 ,  132.45 ,  132.45 ,  132.45 ,  132.45 ,  132.45 ,         45 ,      1
10/06/25 ,  135.50 ,  135.50 ,  135.50 ,  135.50 ,  135.50 ,          2 ,      1
09/06/25 ,  136.40 ,  136.40 ,  136.40 ,  136.40 ,  136.40 ,          5 ,      1
06/06/25 ,  134.92 ,  134.57 ,  134.92 ,  134.22 ,  134.22 ,          4 ,      2
05/06/25 ,  135.13 ,  135.13 ,  135.13 ,  135.13 ,  135.13 ,         28 ,      1
03/06/25 ,  134.42 ,  134.86 ,  135.13 ,  134.42 ,  135.13 ,         27 ,      2
02/06/25 ,  132.30 ,  132.30 ,  132.30 ,  132.30 ,  132.30 ,          7 ,      1
30/05/25 ,  132.30 ,  131.46 ,  132.30 ,  130.03 ,  130.03 ,       1240 ,     12
23/05/25 ,  126.17 ,  126.17 ,  126.17 ,  126.17 ,  126.17 ,         50 ,      1
22/05/25 ,  124.45 ,  124.45 ,  124.45 ,  124.45 ,  124.45 ,          5 ,      1
21/05/25 ,  124.69 ,  127.23 ,  127.44 ,  124.69 ,  127.44 ,         44 ,      3
19/05/25 ,  130.86 ,  130.86 ,  130.86 ,  130.86 ,  130.86 ,          2 ,      1
16/05/25 ,  132.67 ,  132.08 ,  132.67 ,  131.31 ,  131.31 ,         35 ,      2
15/05/25 ,  126.99 ,  126.75 ,  126.99 ,  126.20 ,  126.20 ,        304 ,      4
14/05/25 ,  128.92 ,  128.95 ,  129.82 ,  127.44 ,  127.44 ,        166 ,      9
08/05/25 ,  114.65 ,  114.31 ,  114.65 ,  113.95 ,  113.95 ,        145 ,      2
07/05/25 ,  111.40 ,  111.40 ,  111.40 ,  111.40 ,  111.40 ,          5 ,      1
05/05/25 ,  110.41 ,  109.91 ,  110.41 ,  108.42 ,  108.42 ,          4 ,      2
02/05/25 ,  108.42 ,  108.38 ,  108.42 ,  108.06 ,  108.06 ,         22 ,      2
30/04/25 ,   99.56 ,   99.56 ,   99.56 ,   99.56 ,   99.56 ,          5 ,      1
28/04/25 ,  106.53 ,  107.33 ,  108.37 ,  106.23 ,  106.23 ,        126 ,      8
25/04/25 ,  105.47 ,  105.56 ,  105.85 ,  103.93 ,  103.93 ,         24 ,      4
24/04/25 ,  106.06 ,  106.06 ,  106.06 ,  106.06 ,  106.06 ,         20 ,      1
23/04/25 ,  104.74 ,  104.74 ,  104.74 ,  104.74 ,  104.74 ,          5 ,      1
22/04/25 ,  101.77 ,  101.77 ,  101.77 ,  101.77 ,  101.77 ,         20 ,      1
17/04/25 ,  104.74 ,  104.94 ,  104.96 ,  104.74 ,  104.96 ,         21 ,      2
15/04/25 ,  104.96 ,  103.63 ,  104.96 ,  103.35 ,  103.35 ,         33 ,      4
14/04/25 ,  103.62 ,  103.62 ,  103.62 ,  103.62 ,  103.62 ,       1305 ,      2
11/04/25 ,  101.77 ,  101.77 ,  101.77 ,  101.77 ,  101.77 ,        122 ,      1
10/04/25 ,  104.89 ,  104.89 ,  104.89 ,  104.89 ,  104.89 ,        110 ,      1
09/04/25 ,  111.31 ,  103.13 ,  112.00 ,  101.45 ,  106.84 ,        117 ,     10
07/04/25 ,   91.60 ,   91.57 ,   91.60 ,   90.55 ,   90.55 ,        512 ,      4
04/04/25 ,   96.08 ,   95.09 ,   98.20 ,   93.99 ,   98.20 ,         42 ,      5
03/04/25 ,   97.22 ,   97.62 ,   98.57 ,   97.12 ,   98.57 ,        347 ,      6
02/04/25 ,  111.71 ,  110.75 ,  111.81 ,  111.71 ,  111.81 ,        115 ,      4
01/04/25 ,  109.18 ,  109.61 ,  109.62 ,  109.18 ,  109.62 ,        156 ,      3
31/03/25 ,  108.37 ,  108.64 ,  109.52 ,  108.37 ,  109.52 ,         21 ,      2
28/03/25 ,  113.08 ,  113.08 ,  113.08 ,  113.08 ,  113.08 ,         20 ,      1
27/03/25 ,  118.64 ,  120.19 ,  120.69 ,  118.00 ,  118.00 ,         97 ,      3
26/03/25 ,  119.59 ,  120.89 ,  121.27 ,  119.59 ,  121.27 ,         10 ,      3
24/03/25 ,  122.22 ,  122.22 ,  123.54 ,  122.22 ,  123.54 ,       1105 ,      2
21/03/25 ,  119.83 ,  118.14 ,  120.91 ,  115.39 ,  115.39 ,         39 ,      6
20/03/25 ,  119.97 ,  120.24 ,  121.47 ,  119.97 ,  120.23 ,         42 ,      4
19/03/25 ,  114.30 ,  114.30 ,  114.30 ,  114.30 ,  114.30 ,         41 ,      2
18/03/25 ,  112.84 ,  112.84 ,  112.84 ,  112.84 ,  112.84 ,          1 ,      1
17/03/25 ,  116.99 ,  115.32 ,  116.99 ,  114.34 ,  115.76 ,          7 ,      3
14/03/25 ,  112.59 ,  112.59 ,  112.59 ,  112.59 ,  112.59 ,          5 ,      1
13/03/25 ,  109.52 ,  109.52 ,  109.52 ,  109.52 ,  109.52 ,        100 ,      1
12/03/25 ,  113.10 ,  113.10 ,  113.10 ,  113.10 ,  113.10 ,         70 ,      1
11/03/25 ,  110.07 ,  109.57 ,  110.07 ,  109.52 ,  109.52 ,         11 ,      3
10/03/25 ,  109.45 ,  111.31 ,  115.29 ,  109.01 ,  115.29 ,        239 ,      5
07/03/25 ,  115.29 ,  115.75 ,  121.08 ,  115.11 ,  121.08 ,         21 ,      5
06/03/25 ,  120.24 ,  122.84 ,  125.51 ,  120.24 ,  125.51 ,        453 ,      3
05/03/25 ,  126.20 ,  126.55 ,  129.43 ,  126.20 ,  129.43 ,         60 ,      6
28/02/25 ,  138.64 ,  137.92 ,  139.76 ,  136.04 ,  136.25 ,        199 ,    173
24/02/25 ,  135.13 ,  134.40 ,  135.13 ,  132.95 ,  132.95 ,        602 ,      2
21/02/25 ,  131.72 ,  132.66 ,  132.86 ,  131.72 ,  132.86 ,        160 ,      3
20/02/25 ,  141.38 ,  135.72 ,  141.38 ,  134.03 ,  134.03 ,        200 ,      7
18/02/25 ,  147.05 ,  147.05 ,  147.05 ,  147.05 ,  147.05 ,          6 ,      1
13/02/25 ,  146.97 ,  146.97 ,  146.97 ,  146.97 ,  146.97 ,         10 ,      1
11/02/25 ,  146.97 ,  146.86 ,  146.97 ,  146.42 ,  146.42 ,         65 ,      3
10/02/25 ,  151.72 ,  151.72 ,  151.72 ,  151.72 ,  151.72 ,         50 ,      1
07/02/25 ,  154.82 ,  154.82 ,  154.82 ,  154.82 ,  154.82 ,         23 ,      2
06/02/25 ,  156.40 ,  158.08 ,  158.11 ,  156.40 ,  158.11 ,        195 ,      2
04/02/25 ,  154.82 ,  154.82 ,  154.82 ,  154.82 ,  154.82 ,       1305 ,      1
03/02/25 ,  158.66 ,  155.26 ,  158.66 ,  153.57 ,  153.57 ,          3 ,      2
30/01/25 ,  166.22 ,  166.13 ,  167.27 ,  164.28 ,  164.28 ,        197 ,      8
29/01/25 ,  164.24 ,  163.43 ,  164.24 ,  162.64 ,  162.64 ,       1311 ,      3
28/01/25 ,  162.29 ,  159.46 ,  162.29 ,  156.31 ,  156.31 ,        204 ,      6
21/01/25 ,  158.50 ,  160.17 ,  160.59 ,  157.55 ,  157.55 ,        120 ,      3
20/01/25 ,  157.24 ,  157.26 ,  157.29 ,  157.24 ,  157.29 ,          4 ,      2
17/01/25 ,  156.25 ,  156.25 ,  156.25 ,  156.25 ,  156.25 ,         34 ,      1
16/01/25 ,  149.00 ,  149.00 ,  149.00 ,  149.00 ,  149.00 ,        401 ,      1
15/01/25 ,  149.28 ,  148.71 ,  149.28 ,  148.60 ,  148.60 ,        301 ,      2
14/01/25 ,  148.30 ,  147.22 ,  148.30 ,  144.55 ,  144.55 ,         14 ,      3
13/01/25 ,  144.55 ,  145.55 ,  145.70 ,  143.06 ,  145.70 ,         45 ,      3
10/01/25 ,  146.28 ,  145.32 ,  148.25 ,  144.37 ,  145.80 ,        171 ,      5
09/01/25 ,  145.80 ,  145.80 ,  145.80 ,  145.80 ,  145.80 ,         24 ,      2
08/01/25 ,  145.80 ,  145.80 ,  145.80 ,  145.80 ,  145.80 ,        220 ,      3
06/01/25 ,  155.43 ,  155.43 ,  155.43 ,  155.43 ,  155.43 ,          1 ,      1
02/01/25 ,  153.88 ,  154.55 ,  154.69 ,  153.88 ,  154.69 ,        421 ,      4
30/12/24 ,  153.88 ,  151.50 ,  154.52 ,  150.84 ,  154.52 ,        132 ,      4
27/12/24 ,  154.52 ,  154.37 ,  154.52 ,  153.72 ,  154.48 ,        115 ,      6
23/12/24 ,  163.07 ,  163.71 ,  164.30 ,  163.07 ,  164.17 ,        110 ,      4
20/12/24 ,  162.55 ,  153.84 ,  163.23 ,  152.03 ,  152.18 ,        404 ,      5
19/12/24 ,  155.00 ,  154.02 ,  155.00 ,  153.76 ,  154.31 ,        185 ,      3
18/12/24 ,  154.31 ,  157.12 ,  160.30 ,  154.31 ,  155.56 ,        789 ,      9
17/12/24 ,  155.65 ,  156.44 ,  158.19 ,  155.65 ,  158.19 ,        356 ,      6
13/12/24 ,  155.64 ,  155.01 ,  155.64 ,  155.00 ,  155.00 ,        204 ,      2
12/12/24 ,  159.18 ,  159.97 ,  160.30 ,  159.18 ,  159.94 ,        537 ,      4
11/12/24 ,  157.86 ,  158.04 ,  159.30 ,  155.96 ,  155.96 ,        318 ,      8
10/12/24 ,  157.56 ,  155.45 ,  157.56 ,  154.57 ,  155.77 ,         18 ,      4
09/12/24 ,  153.77 ,  154.16 ,  161.89 ,  153.25 ,  161.89 ,       9333 ,     11
06/12/24 ,  160.30 ,  159.44 ,  160.30 ,  158.82 ,  158.82 ,        573 ,      6
05/12/24 ,  157.88 ,  159.46 ,  162.49 ,  157.88 ,  162.49 ,        202 ,      6
04/12/24 ,  159.90 ,  160.00 ,  160.05 ,  159.90 ,  160.05 ,         15 ,      2
03/12/24 ,  158.19 ,  158.36 ,  158.82 ,  156.75 ,  158.19 ,        718 ,      7
02/12/24 ,  158.15 ,  157.66 ,  159.30 ,  154.57 ,  154.57 ,       3799 ,     15
29/11/24 ,  152.78 ,  153.32 ,  154.32 ,  151.34 ,  154.32 ,        394 ,      5
28/11/24 ,  148.11 ,  148.11 ,  148.11 ,  148.11 ,  148.11 ,         72 ,      1
27/11/24 ,  149.05 ,  148.29 ,  149.05 ,  148.04 ,  149.05 ,         20 ,      3
26/11/24 ,  147.25 ,  147.19 ,  149.05 ,  144.73 ,  145.46 ,        456 ,      8
25/11/24 ,  145.81 ,  146.49 ,  146.91 ,  145.81 ,  146.53 ,        346 ,      7
22/11/24 ,  146.51 ,  146.11 ,  146.51 ,  145.01 ,  145.16 ,        283 ,      3
21/11/24 ,  147.35 ,  146.76 ,  148.31 ,  145.38 ,  145.76 ,       4807 ,     11
19/11/24 ,  143.81 ,  140.70 ,  144.37 ,  138.69 ,  138.72 ,        919 ,     17
18/11/24 ,  138.29 ,  138.11 ,  143.01 ,  137.79 ,  143.01 ,       4788 ,     17
14/11/24 ,  143.01 ,  143.29 ,  143.57 ,  143.01 ,  143.57 ,         10 ,      2
13/11/24 ,  141.76 ,  141.76 ,  141.76 ,  141.76 ,  141.76 ,          8 ,      1
12/11/24 ,  142.18 ,  140.99 ,  142.18 ,  140.36 ,  140.36 ,          4 ,      4
11/11/24 ,  142.18 ,  142.15 ,  143.01 ,  141.34 ,  143.01 ,         81 ,      6
08/11/24 ,  138.10 ,  138.39 ,  138.49 ,  138.10 ,  138.42 ,         12 ,      3
07/11/24 ,  135.04 ,  135.57 ,  136.65 ,  135.04 ,  136.65 ,          5 ,      4
06/11/24 ,  137.07 ,  136.58 ,  137.07 ,  136.42 ,  136.42 ,         65 ,      5
05/11/24 ,  128.14 ,  128.30 ,  129.56 ,  128.14 ,  129.56 ,         35 ,      3
04/11/24 ,  125.68 ,  125.55 ,  125.68 ,  121.90 ,  121.90 ,         31 ,      3
01/11/24 ,  128.27 ,  127.81 ,  128.27 ,  127.36 ,  127.36 ,         12 ,      3
31/10/24 ,  127.62 ,  129.36 ,  131.47 ,  127.62 ,  129.43 ,        520 ,      9
30/10/24 ,  128.01 ,  127.93 ,  128.01 ,  126.33 ,  126.33 ,        236 ,      5
29/10/24 ,  126.33 ,  124.03 ,  126.80 ,  122.45 ,  122.45 ,       5001 ,     23
28/10/24 ,  123.78 ,  124.41 ,  124.45 ,  123.42 ,  124.45 ,        204 ,      6
25/10/24 ,  118.06 ,  118.25 ,  118.76 ,  118.06 ,  118.76 ,        509 ,      8
22/10/24 ,  121.57 ,  121.57 ,  121.57 ,  121.57 ,  121.57 ,        401 ,      1
21/10/24 ,  120.55 ,  120.64 ,  121.03 ,  120.55 ,  121.03 ,        314 ,      5
18/10/24 ,  121.03 ,  120.54 ,  121.57 ,  119.70 ,  121.57 ,        279 ,      8
17/10/24 ,  124.45 ,  124.43 ,  124.45 ,  122.70 ,  122.70 ,        405 ,      6
16/10/24 ,  121.13 ,  121.34 ,  122.94 ,  121.13 ,  122.94 ,        127 ,      9
15/10/24 ,  122.11 ,  119.17 ,  122.46 ,  118.04 ,  119.45 ,        918 ,     11
14/10/24 ,  112.15 ,  112.15 ,  112.15 ,  112.15 ,  112.15 ,         35 ,      1
11/10/24 ,  115.32 ,  115.49 ,  115.87 ,  114.68 ,  114.68 ,         45 ,      3
10/10/24 ,  112.55 ,  112.54 ,  113.46 ,  112.51 ,  112.51 ,        188 ,      5
09/10/24 ,  113.00 ,  112.60 ,  113.50 ,  104.14 ,  104.14 ,        574 ,      8
08/10/24 ,  104.14 ,  101.83 ,  104.14 ,   99.56 ,   99.56 ,         11 ,      4
07/10/24 ,   98.71 ,   98.16 ,   98.71 ,   97.97 ,   97.97 ,          7 ,      3
04/10/24 ,   98.03 ,   98.03 ,   98.03 ,   98.03 ,   98.03 ,          1 ,      1
03/10/24 ,   94.19 ,   94.49 ,   95.39 ,   94.19 ,   95.39 ,          5 ,      3
02/10/24 ,   95.39 ,   95.46 ,   96.09 ,   95.32 ,   96.09 ,         19 ,      5
27/09/24 ,  102.11 ,  102.11 ,  102.11 ,  102.11 ,  102.11 ,          1 ,      1
26/09/24 ,  101.48 ,  101.48 ,  101.48 ,  101.48 ,  101.48 ,         20 ,      1
24/09/24 ,  100.69 ,  101.74 ,  103.86 ,  100.69 ,  103.86 ,          6 ,      3
23/09/24 ,  103.86 ,  103.73 ,  105.95 ,  103.71 ,  105.95 ,       1021 ,      4
20/09/24 ,  104.34 ,  103.77 ,  104.34 ,  102.55 ,  102.55 ,       1898 ,      9
19/09/24 ,  101.73 ,  101.73 ,  101.73 ,  101.73 ,  101.73 ,          9 ,      1
18/09/24 ,  100.36 ,  100.13 ,  100.36 ,   99.76 ,  100.16 ,       1175 ,      8
17/09/24 ,   98.60 ,   98.80 ,   99.00 ,   96.11 ,   96.11 ,         18 ,      4
16/09/24 ,   98.07 ,   97.94 ,   98.07 ,   97.06 ,   97.07 ,        591 ,      5
13/09/24 ,   96.14 ,   96.09 ,   96.14 ,   95.45 ,   95.45 ,        743 ,      2
12/09/24 ,   94.84 ,   96.41 ,   96.58 ,   94.58 ,   94.58 ,        524 ,      6
11/09/24 ,   91.82 ,   91.76 ,   91.82 ,   90.80 ,   90.80 ,        695 ,      3
10/09/24 ,   90.24 ,   89.70 ,   90.24 ,   88.61 ,   89.89 ,          5 ,      3
06/09/24 ,   87.19 ,   87.18 ,   87.19 ,   86.94 ,   87.08 ,       1407 ,      3
05/09/24 ,   89.02 ,   89.02 ,   89.02 ,   89.02 ,   89.02 ,       2826 ,      4
03/09/24 ,   91.75 ,   91.26 ,   91.75 ,   91.20 ,   91.20 ,        183 ,      2
02/09/24 ,   93.36 ,   87.28 ,   93.47 ,   86.88 ,   86.88 ,        187 ,      6
30/08/24 ,   91.45 ,   91.56 ,   94.58 ,   91.45 ,   94.20 ,      16729 ,     13
29/08/24 ,   92.40 ,   92.81 ,   93.73 ,   92.40 ,   93.73 ,         99 ,      3
28/08/24 ,   93.75 ,   93.75 ,   93.75 ,   93.75 ,   93.75 ,          3 ,      1
27/08/24 ,   94.32 ,   93.52 ,   94.32 ,   90.31 ,   90.31 ,        197 ,      6
26/08/24 ,   90.06 ,   90.36 ,   92.40 ,   90.06 ,   90.78 ,        624 ,      6
23/08/24 ,   90.78 ,   89.72 ,   90.78 ,   88.11 ,   88.11 ,         54 ,      5
22/08/24 ,   85.69 ,   86.05 ,   86.29 ,   85.69 ,   86.29 ,        183 ,      7
21/08/24 ,   83.45 ,   83.50 ,   83.74 ,   83.37 ,   83.74 ,        301 ,     59
20/08/24 ,   83.74 ,   83.70 ,   84.34 ,   83.47 ,   84.34 ,         92 ,     19
19/08/24 ,   84.07 ,   83.83 ,   84.07 ,   83.40 ,   83.55 ,        701 ,      7
16/08/24 ,   83.83 ,   84.26 ,   84.99 ,   83.36 ,   84.98 ,         25 ,      8
15/08/24 ,   88.46 ,   86.51 ,   88.46 ,   81.82 ,   81.82 ,         44 ,     16
14/08/24 ,   80.21 ,   80.30 ,   82.10 ,   80.21 ,   82.10 ,         87 ,      6
13/08/24 ,   81.18 ,   80.63 ,   81.18 ,   80.08 ,   80.08 ,          2 ,      2
12/08/24 ,   79.65 ,   79.76 ,   80.97 ,   79.65 ,   80.97 ,         14 ,      6
09/08/24 ,   81.07 ,   81.05 ,   82.63 ,   80.70 ,   82.63 ,        525 ,      7
08/08/24 ,   80.74 ,   80.37 ,   80.74 ,   79.70 ,   79.70 ,        292 ,      3
07/08/24 ,   78.66 ,   79.51 ,   83.37 ,   78.66 ,   83.37 ,         56 ,     27
06/08/24 ,   82.14 ,   82.15 ,   84.26 ,   82.14 ,   84.26 ,        457 ,      6
05/08/24 ,   81.89 ,   79.39 ,   81.89 ,   78.65 ,   81.64 ,        565 ,     10
02/08/24 ,   84.53 ,   84.50 ,   87.81 ,   84.14 ,   87.81 ,       1592 ,     16
01/08/24 ,   89.07 ,   89.76 ,   90.81 ,   89.07 ,   90.81 ,        866 ,      7
31/07/24 ,   94.71 ,   94.92 ,   97.32 ,   94.71 ,   96.39 ,        119 ,     10
30/07/24 ,   96.08 ,   96.08 ,   96.08 ,   96.08 ,   96.08 ,         90 ,      1
29/07/24 ,   96.65 ,   97.11 ,   97.21 ,   96.13 ,   97.21 ,         55 ,      5
26/07/24 ,   97.45 ,   97.40 ,   97.45 ,   93.76 ,   93.76 ,        103 ,      4
25/07/24 ,   95.68 ,   97.44 ,   97.64 ,   95.68 ,   97.64 ,         34 ,      3
24/07/24 ,  102.47 ,  102.59 ,  106.10 ,  102.47 ,  106.10 ,        218 ,      4
23/07/24 ,  107.24 ,  106.28 ,  108.02 ,  106.03 ,  106.03 ,        522 ,      8
22/07/24 ,  102.85 ,  102.44 ,  102.85 ,  101.63 ,  102.49 ,        600 ,      6
19/07/24 ,  102.57 ,  102.56 ,  102.57 ,  102.20 ,  102.20 ,        151 ,      2
18/07/24 ,  102.58 ,  102.58 ,  102.58 ,  102.58 ,  102.58 ,        301 ,      1
17/07/24 ,  100.42 ,  101.24 ,  103.05 ,  100.42 ,  103.05 ,        165 ,      4
16/07/24 ,  103.55 ,  102.27 ,  103.55 ,   97.29 ,   97.29 ,       1085 ,      7
15/07/24 ,   99.27 ,   99.12 ,   99.27 ,   98.14 ,   98.46 ,        116 ,      3
12/07/24 ,   98.46 ,   99.26 ,   99.96 ,   98.46 ,   99.06 ,         22 ,      8
10/07/24 ,   96.65 ,   96.65 ,   96.65 ,   96.65 ,   96.65 ,         50 ,      1
09/07/24 ,   96.65 ,   96.65 ,   96.65 ,   96.65 ,   96.65 ,          1 ,      1
08/07/24 ,   96.06 ,   96.76 ,   97.12 ,   96.06 ,   97.10 ,          9 ,      5
05/07/24 ,   93.29 ,   93.36 ,   93.47 ,   93.21 ,   93.45 ,         16 ,     14
04/07/24 ,   94.93 ,   94.93 ,   94.93 ,   94.93 ,   94.93 ,        301 ,      1
03/07/24 ,   97.25 ,   97.44 ,   97.82 ,   97.25 ,   97.82 ,          6 ,      2
02/07/24 ,   98.97 ,  100.01 ,  101.23 ,   98.97 ,  101.23 ,         14 ,      3
01/07/24 ,   99.95 ,   98.67 ,  104.72 ,   97.64 ,  104.72 ,         88 ,     13
28/06/24 ,  103.81 ,  104.14 ,  104.64 ,  102.73 ,  102.73 ,        821 ,     10
27/06/24 ,  101.64 ,  101.81 ,  102.15 ,  101.16 ,  102.15 ,       1171 ,      7
26/06/24 ,  101.01 ,   99.86 ,  101.01 ,   98.07 ,   98.27 ,       1695 ,     29
25/06/24 ,   96.14 ,   94.95 ,   97.57 ,   89.61 ,   89.61 ,       4034 ,     28
21/06/24 ,   86.79 ,   86.62 ,   86.79 ,   86.62 ,   86.62 ,        352 ,      2
20/06/24 ,   87.20 ,   87.19 ,   87.33 ,   86.91 ,   87.33 ,        110 ,      5
19/06/24 ,   87.33 ,   87.33 ,   87.33 ,   87.33 ,   87.33 ,        100 ,      1
18/06/24 ,   86.62 ,   86.04 ,   86.62 ,   85.77 ,   85.91 ,         31 ,     15
17/06/24 ,   82.07 ,   82.34 ,   82.72 ,   82.07 ,   82.34 ,         52 ,      3
14/06/24 ,   81.81 ,   82.02 ,   85.63 ,   80.66 ,   85.63 ,       1237 ,     13
13/06/24 ,   88.55 ,   89.72 ,   90.10 ,   88.49 ,   90.03 ,         14 ,      5
12/06/24 ,   89.95 ,   90.13 ,   91.64 ,   88.61 ,   88.61 ,        916 ,      8
11/06/24 ,   87.01 ,   87.07 ,   87.16 ,   87.01 ,   87.16 ,        431 ,      2
10/06/24 ,   88.20 ,   88.36 ,   89.01 ,   87.76 ,   89.01 ,        612 ,      4
07/06/24 ,   88.92 ,   88.87 ,   88.92 ,   87.19 ,   87.19 ,        103 ,      4
06/06/24 ,   86.92 ,   86.98 ,   89.10 ,   86.92 ,   89.10 ,        103 ,      2
05/06/24 ,   89.94 ,   89.67 ,   89.94 ,   88.77 ,   88.77 ,         29 ,     10
04/06/24 ,   88.83 ,   87.51 ,   88.83 ,   84.10 ,   84.10 ,        604 ,     12
03/06/24 ,   82.82 ,   82.47 ,   82.82 ,   81.42 ,   81.42 ,        305 ,      8
28/05/24 ,   79.66 ,   79.72 ,   80.42 ,   79.65 ,   79.65 ,       2167 ,      8
24/05/24 ,   77.56 ,   76.75 ,   77.56 ,   76.42 ,   76.42 ,        359 ,      5
23/05/24 ,   76.07 ,   78.49 ,   80.13 ,   76.07 ,   80.13 ,        159 ,      9
22/05/24 ,   81.77 ,   81.77 ,   81.77 ,   81.77 ,   81.77 ,         52 ,      3
21/05/24 ,   82.03 ,   81.88 ,   82.03 ,   80.95 ,   80.95 ,         23 ,     15
20/05/24 ,   82.61 ,   80.58 ,   82.61 ,   73.83 ,   75.66 ,       1698 ,     17
17/05/24 ,   75.80 ,   75.80 ,   75.80 ,   75.80 ,   75.80 ,        703 ,      2
15/05/24 ,   75.83 ,   75.94 ,   75.95 ,   75.83 ,   75.95 ,       1005 ,      2
14/05/24 ,   74.88 ,   74.48 ,   74.88 ,   74.09 ,   74.09 ,          2 ,      2
13/05/24 ,   74.67 ,   74.67 ,   74.67 ,   74.67 ,   74.67 ,         29 ,      2
10/05/24 ,   74.02 ,   74.01 ,   74.02 ,   73.68 ,   73.95 ,        104 ,      5
09/05/24 ,   74.87 ,   74.35 ,   74.87 ,   73.72 ,   73.74 ,        286 ,     15
08/05/24 ,   72.33 ,   72.14 ,   72.33 ,   71.19 ,   71.58 ,       1720 ,      8
07/05/24 ,   72.49 ,   73.15 ,   73.57 ,   72.49 ,   73.57 ,         11 ,      7
06/05/24 ,   73.87 ,   73.79 ,   74.24 ,   73.49 ,   74.01 ,         61 ,     36
03/05/24 ,   72.83 ,   73.43 ,   74.37 ,   72.83 ,   74.37 ,       1280 ,      7
02/05/24 ,   73.79 ,   73.65 ,   74.57 ,   73.28 ,   74.57 ,       3091 ,     21
30/04/24 ,   77.63 ,   77.53 ,   77.74 ,   77.37 ,   77.38 ,         10 ,     10
29/04/24 ,   77.14 ,   77.14 ,   77.16 ,   77.14 ,   77.16 ,        392 ,      2
26/04/24 ,   76.76 ,   76.64 ,   76.76 ,   76.37 ,   76.76 ,          4 ,      4
25/04/24 ,   77.94 ,   77.78 ,   77.94 ,   77.36 ,   77.36 ,       1090 ,      3
24/04/24 ,   76.68 ,   76.48 ,   76.69 ,   76.38 ,   76.38 ,         12 ,      6
23/04/24 ,   75.82 ,   75.47 ,   75.82 ,   74.77 ,   74.77 ,          6 ,      5
22/04/24 ,   73.83 ,   73.20 ,   74.57 ,   73.11 ,   74.57 ,         29 ,      5
19/04/24 ,   73.67 ,   73.67 ,   73.67 ,   73.67 ,   73.67 ,          1 ,      1
18/04/24 ,   74.78 ,   73.90 ,   76.02 ,   73.88 ,   73.88 ,        205 ,      9
17/04/24 ,   73.88 ,   73.88 ,   74.47 ,   73.74 ,   74.47 ,         72 ,      3
16/04/24 ,   73.10 ,   73.09 ,   73.10 ,   73.04 ,   73.04 ,        245 ,      5
15/04/24 ,   72.17 ,   72.58 ,   75.47 ,   72.17 ,   75.47 ,         43 ,      4
12/04/24 ,   73.03 ,   73.68 ,   74.49 ,   73.03 ,   74.49 ,          6 ,      6
11/04/24 ,   75.97 ,   75.50 ,   75.97 ,   75.50 ,   75.66 ,       1006 ,      4
10/04/24 ,   75.09 ,   75.74 ,   77.28 ,   75.09 ,   75.69 ,         22 ,     10
09/04/24 ,   77.09 ,   78.08 ,   78.18 ,   77.09 ,   78.18 ,         12 ,      3
08/04/24 ,   77.97 ,   78.03 ,   78.40 ,   76.86 ,   76.86 ,          9 ,      6
05/04/24 ,   75.49 ,   75.63 ,   75.78 ,   75.49 ,   75.78 ,          2 ,      2
04/04/24 ,   76.20 ,   77.72 ,   78.53 ,   76.20 ,   77.97 ,         55 ,      6
03/04/24 ,   76.71 ,   77.20 ,   78.32 ,   76.71 ,   77.58 ,         11 ,      8
02/04/24 ,   77.95 ,   78.23 ,   78.65 ,   77.94 ,   78.44 ,         51 ,     26
01/04/24 ,   81.65 ,   81.54 ,   81.65 ,   81.13 ,   81.24 ,         53 ,      7
28/03/24 ,   81.71 ,   82.08 ,   84.23 ,   81.71 ,   84.23 ,        115 ,     23
27/03/24 ,   82.16 ,   86.00 ,   87.91 ,   81.36 ,   86.66 ,       2050 ,     26
26/03/24 ,   83.96 ,   86.02 ,   86.29 ,   83.96 ,   86.17 ,         90 ,      5
25/03/24 ,   85.33 ,   86.22 ,   86.32 ,   85.33 ,   86.32 ,         10 ,      2
22/03/24 ,   84.67 ,   84.67 ,   84.67 ,   84.67 ,   84.67 ,        181 ,      1
21/03/24 ,   83.91 ,   84.61 ,   84.99 ,   83.39 ,   83.39 ,        115 ,      6
20/03/24 ,   81.74 ,   81.51 ,   81.74 ,   81.28 ,   81.28 ,          2 ,      2
18/03/24 ,   80.82 ,   80.85 ,   83.16 ,   80.82 ,   80.92 ,       1366 ,      9
15/03/24 ,   80.55 ,   80.56 ,   80.89 ,   80.55 ,   80.89 ,         33 ,      4
14/03/24 ,   80.55 ,   81.03 ,   81.48 ,   80.55 ,   81.48 ,        103 ,      6
13/03/24 ,   82.75 ,   82.74 ,   82.75 ,   78.44 ,   78.44 ,       1117 ,      8
12/03/24 ,   80.04 ,   80.46 ,   80.60 ,   79.16 ,   80.60 ,         48 ,      8
08/03/24 ,   81.07 ,   81.38 ,   81.89 ,   78.04 ,   78.04 ,       1030 ,     18
07/03/24 ,   76.91 ,   78.31 ,   79.30 ,   76.91 ,   79.30 ,        128 ,      9
06/03/24 ,   78.60 ,   79.06 ,   79.09 ,   78.60 ,   79.09 ,         43 ,      3
05/03/24 ,   78.36 ,   78.75 ,   79.24 ,   77.75 ,   79.24 ,         83 ,      8
04/03/24 ,   79.24 ,   79.64 ,   79.65 ,   79.24 ,   79.65 ,        343 ,      3
01/03/24 ,   78.61 ,   78.16 ,   79.25 ,   77.76 ,   77.76 ,         84 ,      5
29/02/24 ,   77.98 ,   78.35 ,   78.66 ,   77.58 ,   77.58 ,        279 ,     11
28/02/24 ,   76.50 ,   76.50 ,   78.49 ,   76.50 ,   77.58 ,        506 ,      6
27/02/24 ,   78.55 ,   78.18 ,   79.68 ,   77.11 ,   77.43 ,         49 ,     30
26/02/24 ,   74.85 ,   74.87 ,   76.37 ,   74.85 ,   76.37 ,        157 ,      7
23/02/24 ,   76.37 ,   76.16 ,   76.37 ,   76.09 ,   76.10 ,          4 ,      3
22/02/24 ,   75.20 ,   75.97 ,   76.51 ,   75.20 ,   75.99 ,       1014 ,      7
21/02/24 ,   71.98 ,   72.09 ,   72.20 ,   71.98 ,   72.20 ,          2 ,      2
20/02/24 ,   72.23 ,   71.63 ,   73.18 ,   71.19 ,   73.18 ,       1916 ,     18
19/02/24 ,   73.76 ,   73.78 ,   74.54 ,   73.76 ,   74.54 ,        337 ,      4
16/02/24 ,   73.45 ,   73.78 ,   74.55 ,   73.45 ,   74.25 ,        276 ,      9
15/02/24 ,   75.39 ,   75.77 ,   76.13 ,   75.39 ,   75.74 ,       2171 ,      6
14/02/24 ,   74.43 ,   74.36 ,   74.43 ,   74.29 ,   74.29 ,          2 ,      2
09/02/24 ,   75.63 ,   75.61 ,   78.47 ,   74.15 ,   78.47 ,        318 ,      9
08/02/24 ,   78.30 ,   78.08 ,   78.30 ,   77.97 ,   77.97 ,          3 ,      2
07/02/24 ,   78.26 ,   78.67 ,   79.10 ,   78.26 ,   79.10 ,          2 ,      2
05/02/24 ,   78.41 ,   78.23 ,   80.36 ,   78.16 ,   80.36 ,       4380 ,      4
02/02/24 ,   80.36 ,   80.72 ,   82.74 ,   80.36 ,   82.74 ,       2674 ,      7
01/02/24 ,   81.66 ,   81.88 ,   81.98 ,   81.66 ,   81.98 ,          4 ,      3
31/01/24 ,   84.32 ,   83.45 ,   84.32 ,   81.04 ,   81.04 ,         10 ,      8
30/01/24 ,   81.59 ,   81.54 ,   82.42 ,   81.30 ,   81.30 ,       1863 ,      4
29/01/24 ,   81.30 ,   80.34 ,   81.30 ,   77.01 ,   78.94 ,        150 ,     12
26/01/24 ,   78.94 ,   79.68 ,   81.10 ,   78.94 ,   81.10 ,          5 ,      4
24/01/24 ,   81.60 ,   81.10 ,   81.60 ,   80.62 ,   80.62 ,          2 ,      2
23/01/24 ,   80.35 ,   81.08 ,   82.17 ,   80.35 ,   82.17 ,          7 ,      7
22/01/24 ,   83.44 ,   84.42 ,   85.93 ,   83.25 ,   85.82 ,          5 ,      5
19/01/24 ,   84.93 ,   84.43 ,   84.93 ,   83.97 ,   84.93 ,          5 ,      4
18/01/24 ,   85.19 ,   85.47 ,   86.51 ,   83.56 ,   83.56 ,         13 ,      9
17/01/24 ,   82.77 ,   82.77 ,   82.77 ,   82.77 ,   82.77 ,          1 ,      1
16/01/24 ,   83.17 ,   83.14 ,   83.51 ,   82.54 ,   82.54 ,       1591 ,      7
15/01/24 ,   82.88 ,   82.88 ,   82.88 ,   82.88 ,   82.88 ,        281 ,      2
12/01/24 ,   82.19 ,   82.20 ,   84.17 ,   81.14 ,   84.13 ,       1368 ,     18
11/01/24 ,   84.97 ,   84.86 ,   86.58 ,   83.57 ,   86.57 ,        985 ,     13
10/01/24 ,   86.57 ,   84.95 ,   86.57 ,   84.46 ,   84.48 ,       1104 ,     17
09/01/24 ,   84.74 ,   84.68 ,   85.38 ,   84.52 ,   84.76 ,         64 ,      7
08/01/24 ,   83.98 ,   84.30 ,   84.68 ,   83.39 ,   84.45 ,       2018 ,      9
05/01/24 ,   84.27 ,   83.26 ,   84.65 ,   82.14 ,   83.13 ,       2087 ,     15
04/01/24 ,   82.80 ,   81.02 ,   82.80 ,   80.15 ,   80.82 ,       2038 ,     11
03/01/24 ,   80.82 ,   81.00 ,   84.50 ,   79.70 ,   84.50 ,       2172 ,     23
02/01/24 ,   84.50 ,   85.81 ,   87.17 ,   84.44 ,   87.17 ,       4114 ,     29
28/12/23 ,   89.24 ,   89.76 ,   90.18 ,   89.24 ,   89.95 ,       2021 ,      9
27/12/23 ,   88.72 ,   88.72 ,   88.72 ,   88.72 ,   88.72 ,        111 ,      2
26/12/23 ,   89.01 ,   90.42 ,   92.19 ,   88.37 ,   92.19 ,       2349 ,     22
22/12/23 ,   91.74 ,   92.98 ,   94.80 ,   91.74 ,   92.57 ,       3800 ,     15
21/12/23 ,   92.57 ,   90.08 ,   94.64 ,   86.80 ,   89.61 ,      16628 ,     42
20/12/23 ,   89.72 ,   90.11 ,   90.70 ,   89.61 ,   90.48 ,       2129 ,     10
19/12/23 ,   91.25 ,   90.19 ,   91.25 ,   89.50 ,   89.78 ,       6193 ,     14
18/12/23 ,   89.79 ,   90.12 ,   91.90 ,   89.61 ,   91.25 ,       5121 ,     16
15/12/23 ,   91.33 ,   92.07 ,   93.19 ,   91.25 ,   93.00 ,       8347 ,    579
14/12/23 ,   94.49 ,   91.90 ,   94.49 ,   90.58 ,   90.58 ,       2900 ,     19
13/12/23 ,   89.93 ,   88.43 ,   89.93 ,   87.79 ,   88.05 ,       2850 ,     19
12/12/23 ,   88.41 ,   87.82 ,   88.52 ,   87.12 ,   87.22 ,       4107 ,     33
11/12/23 ,   85.77 ,   87.35 ,   89.41 ,   85.77 ,   89.11 ,       4048 ,     17
08/12/23 ,   88.87 ,   88.16 ,   88.87 ,   87.31 ,   87.31 ,       5438 ,     32
07/12/23 ,   87.31 ,   86.73 ,   88.12 ,   84.96 ,   85.25 ,       4826 ,     75
06/12/23 ,   70.20 ,   82.47 ,   86.21 ,   70.20 ,   81.80 ,       2046 ,     21
05/12/23 ,   81.15 ,   80.89 ,   81.57 ,   80.23 ,   80.30 ,       3169 ,     15
04/12/23 ,   80.30 ,   78.65 ,   80.30 ,   77.22 ,   77.36 ,       3353 ,     25
01/12/23 ,   76.12 ,   75.27 ,   76.16 ,   74.02 ,   74.26 ,       4297 ,     15
30/11/23 ,   73.75 ,   73.92 ,   74.48 ,   72.78 ,   74.48 ,       4017 ,    407
29/11/23 ,   72.98 ,   72.79 ,   74.03 ,   72.18 ,   72.18 ,       5041 ,     21
28/11/23 ,   70.75 ,   71.22 ,   72.79 ,   70.75 ,   72.79 ,       2014 ,     10
27/11/23 ,   71.36 ,   70.97 ,   71.99 ,   70.38 ,   71.02 ,       3327 ,     26
24/11/23 ,   70.29 ,   70.29 ,   70.29 ,   70.29 ,   70.29 ,         50 ,      1
23/11/23 ,   70.50 ,   70.50 ,   70.50 ,   70.50 ,   70.50 ,          1 ,      1
22/11/23 ,   70.49 ,   70.88 ,   71.73 ,   70.30 ,   70.69 ,       4256 ,     14
21/11/23 ,   69.47 ,   69.45 ,   70.19 ,   67.53 ,   70.19 ,       3039 ,     11
20/11/23 ,   71.60 ,   71.85 ,   72.48 ,   71.21 ,   71.87 ,       3250 ,     14
17/11/23 ,   71.68 ,   72.35 ,   72.97 ,   71.68 ,   72.68 ,       3859 ,     22
16/11/23 ,   71.05 ,   70.36 ,   71.05 ,   69.57 ,   69.57 ,       5112 ,     19
14/11/23 ,   66.92 ,   66.36 ,   68.00 ,   60.69 ,   60.69 ,       3112 ,     39
13/11/23 ,   61.94 ,   62.18 ,   62.51 ,   61.93 ,   62.46 ,       2820 ,      8
10/11/23 ,   62.46 ,   60.93 ,   62.46 ,   60.15 ,   60.38 ,       2121 ,     15
09/11/23 ,   60.38 ,   61.70 ,   62.92 ,   60.34 ,   62.82 ,       3042 ,     24
08/11/23 ,   63.03 ,   61.76 ,   63.03 ,   61.16 ,   61.93 ,       2073 ,     24
07/11/23 ,   60.71 ,   59.93 ,   60.90 ,   59.21 ,   59.46 ,       2176 ,     14
06/11/23 ,   59.47 ,   60.51 ,   62.41 ,   58.81 ,   62.39 ,       2249 ,     32
03/11/23 ,   61.28 ,   60.55 ,   62.14 ,   58.74 ,   58.74 ,       2387 ,     36
01/11/23 ,   55.66 ,   56.18 ,   57.38 ,   55.45 ,   57.38 ,       4177 ,     16
31/10/23 ,   56.88 ,   56.80 ,   57.76 ,   56.40 ,   57.76 ,       3482 ,     12
30/10/23 ,   57.03 ,   56.75 ,   57.70 ,   55.93 ,   56.27 ,       1968 ,    347
27/10/23 ,   55.40 ,   55.84 ,   57.67 ,   55.15 ,   57.67 ,       8666 ,     29
26/10/23 ,   56.53 ,   56.30 ,   57.94 ,   54.84 ,   57.67 ,      13637 ,     43
25/10/23 ,   56.21 ,   56.45 ,   57.00 ,   56.21 ,   57.00 ,       5672 ,     19
24/10/23 ,   56.98 ,   58.16 ,   58.24 ,   56.98 ,   58.06 ,       2864 ,     19
23/10/23 ,   56.98 ,   55.98 ,   57.23 ,   54.35 ,   55.90 ,      13136 ,     44
20/10/23 ,   55.90 ,   56.27 ,   57.33 ,   55.81 ,   57.33 ,      10884 ,     26
19/10/23 ,   57.33 ,   58.10 ,   58.83 ,   57.33 ,   58.83 ,      11231 ,     20
18/10/23 ,   58.83 ,   59.19 ,   62.05 ,   58.83 ,   62.05 ,      89503 ,     76
17/10/23 ,   62.41 ,   62.41 ,   62.49 ,   62.41 ,   62.46 ,       1011 ,      4
16/10/23 ,   62.46 ,   62.62 ,   62.68 ,   62.18 ,   62.68 ,       1348 ,      7
13/10/23 ,   62.18 ,   62.73 ,   63.02 ,   61.76 ,   63.02 ,       1051 ,     14
11/10/23 ,   63.70 ,   64.41 ,   65.57 ,   63.18 ,   65.56 ,       9607 ,     22
10/10/23 ,   65.09 ,   66.01 ,   66.64 ,   64.98 ,   65.30 ,       4344 ,     15
09/10/23 ,   64.37 ,   64.50 ,   66.35 ,   63.56 ,   66.35 ,       8266 ,     24
06/10/23 ,   68.55 ,   68.18 ,   68.55 ,   67.65 ,   67.93 ,       1107 ,      6
05/10/23 ,   68.32 ,   68.47 ,   69.56 ,   67.66 ,   67.69 ,       8583 ,     24
04/10/23 ,   67.06 ,   66.64 ,   67.74 ,   65.73 ,   66.12 ,       5169 ,     19
03/10/23 ,   65.35 ,   66.03 ,   66.95 ,   65.08 ,   66.95 ,      12136 ,     32
02/10/23 ,   68.64 ,   69.24 ,   70.97 ,   67.39 ,   68.70 ,      19295 ,     52
29/09/23 ,   68.79 ,   71.69 ,   76.96 ,   66.23 ,   74.23 ,      70315 ,    498
28/09/23 ,   72.91 ,   71.99 ,   73.24 ,   69.92 ,   69.92 ,       5339 ,     20
27/09/23 ,   69.92 ,   69.98 ,   70.57 ,   69.27 ,   69.34 ,       5649 ,     26
26/09/23 ,   68.43 ,   68.44 ,   68.94 ,   67.85 ,   68.23 ,       2086 ,     16
25/09/23 ,   68.53 ,   67.84 ,   69.13 ,   67.38 ,   67.78 ,       2809 ,     13
22/09/23 ,   69.05 ,   69.64 ,   71.65 ,   69.05 ,   71.65 ,       4954 ,     16
21/09/23 ,   71.42 ,   71.51 ,   71.75 ,   71.12 ,   71.28 ,          6 ,      4
20/09/23 ,   71.29 ,   72.24 ,   73.64 ,   71.22 ,   73.55 ,       4140 ,     43
19/09/23 ,   73.52 ,   73.81 ,   74.85 ,   72.78 ,   73.89 ,       2369 ,      9
18/09/23 ,   72.63 ,   73.06 ,   73.29 ,   72.31 ,   73.09 ,       2279 ,     13
15/09/23 ,   73.24 ,   74.13 ,   76.03 ,   73.24 ,   76.03 ,       7050 ,     24
14/09/23 ,   75.68 ,   75.87 ,   76.44 ,   74.59 ,   74.92 ,      10348 ,     35
13/09/23 ,   72.04 ,   74.11 ,   75.18 ,   72.04 ,   75.18 ,      17459 ,     33
12/09/23 ,   76.45 ,   76.42 ,   76.70 ,   75.45 ,   75.75 ,       6202 ,     19
11/09/23 ,   76.37 ,   75.69 ,   76.37 ,   73.60 ,   73.60 ,       2755 ,     11
08/09/23 ,   75.94 ,   75.67 ,   76.70 ,   75.26 ,   75.80 ,         10 ,      7
06/09/23 ,   76.85 ,   75.68 ,   76.85 ,   75.18 ,   75.90 ,       2041 ,     25
05/09/23 ,   76.44 ,   75.61 ,   76.91 ,   74.33 ,   76.08 ,       1972 ,     13
01/09/23 ,   76.96 ,   76.91 ,   78.05 ,   76.78 ,   77.32 ,        921 ,     26
31/08/23 ,   78.28 ,   78.29 ,   78.85 ,   77.32 ,   77.32 ,       9154 ,    299
30/08/23 ,   77.10 ,   77.85 ,   78.16 ,   77.10 ,   77.81 ,        622 ,      6
29/08/23 ,   77.81 ,   77.74 ,   77.81 ,   76.13 ,   76.13 ,       3910 ,      9
28/08/23 ,   74.68 ,   76.79 ,   77.65 ,   74.68 ,   77.65 ,      41238 ,     59
25/08/23 ,   76.99 ,   76.59 ,   76.99 ,   76.19 ,   76.70 ,       4007 ,     12
24/08/23 ,   76.71 ,   76.73 ,   77.57 ,   76.61 ,   76.73 ,       3184 ,      9
23/08/23 ,   78.66 ,   78.62 ,   79.25 ,   76.07 ,   76.09 ,      41693 ,     78
22/08/23 ,   76.09 ,   76.92 ,   78.04 ,   76.09 ,   78.04 ,        259 ,     11
21/08/23 ,   77.48 ,   77.45 ,   77.76 ,   77.11 ,   77.49 ,        411 ,      9
18/08/23 ,   77.12 ,   77.16 ,   78.16 ,   76.62 ,   78.16 ,       3216 ,     10
17/08/23 ,   78.71 ,   79.30 ,   80.95 ,   78.71 ,   80.95 ,       1250 ,     16
16/08/23 ,   80.96 ,   81.18 ,   82.00 ,   80.72 ,   80.84 ,         34 ,     10
15/08/23 ,   82.49 ,   82.57 ,   82.99 ,   82.30 ,   82.73 ,       1499 ,     18
14/08/23 ,   82.74 ,   82.26 ,   82.91 ,   81.78 ,   81.78 ,       5404 ,      5
11/08/23 ,   81.94 ,   82.21 ,   83.23 ,   81.37 ,   82.77 ,       4342 ,     39
10/08/23 ,   84.33 ,   84.47 ,   85.10 ,   83.73 ,   84.63 ,       5805 ,     31
09/08/23 ,   84.63 ,   85.73 ,   88.61 ,   84.20 ,   88.61 ,       7935 ,     20
08/08/23 ,   86.87 ,   86.47 ,   87.81 ,   85.52 ,   87.81 ,       7296 ,     27
07/08/23 ,   87.66 ,   86.78 ,   87.66 ,   83.95 ,   83.95 ,       2273 ,     33
04/08/23 ,   83.49 ,   83.72 ,   85.71 ,   83.12 ,   85.71 ,      10570 ,     23
03/08/23 ,   84.73 ,   86.04 ,   86.91 ,   84.73 ,   85.00 ,       4195 ,     13
02/08/23 ,   84.67 ,   84.66 ,   85.46 ,   84.34 ,   84.84 ,       6026 ,     38
01/08/23 ,   85.63 ,   85.23 ,   87.10 ,   84.27 ,   86.66 ,        863 ,     21
31/07/23 ,   88.36 ,   88.24 ,   88.65 ,   87.72 ,   87.72 ,      13642 ,     17
28/07/23 ,   85.64 ,   87.03 ,   87.72 ,   85.64 ,   86.23 ,       2541 ,     13
27/07/23 ,   85.80 ,   87.87 ,   88.07 ,   85.55 ,   87.32 ,       7988 ,     30
26/07/23 ,   82.77 ,   82.84 ,   83.18 ,   82.22 ,   83.04 ,       8785 ,     17
25/07/23 ,   82.49 ,   82.56 ,   83.22 ,   82.25 ,   82.64 ,      12287 ,     10
24/07/23 ,   83.49 ,   83.13 ,   84.31 ,   82.47 ,   82.47 ,       4173 ,     11
21/07/23 ,   84.76 ,   84.13 ,   84.91 ,   83.60 ,   84.33 ,        807 ,     17
20/07/23 ,   85.13 ,   85.03 ,   86.07 ,   84.28 ,   85.30 ,       7829 ,     30
19/07/23 ,   86.33 ,   87.35 ,   89.01 ,   85.65 ,   89.01 ,       5876 ,     34
18/07/23 ,   86.97 ,   86.88 ,   87.30 ,   85.50 ,   85.50 ,       1792 ,     12
17/07/23 ,   84.90 ,   85.57 ,   86.73 ,   84.50 ,   85.77 ,      10690 ,     25
14/07/23 ,   82.37 ,   83.40 ,   84.73 ,   81.90 ,   84.73 ,       7591 ,     33
13/07/23 ,   84.86 ,   86.01 ,   87.67 ,   84.74 ,   87.40 ,      12613 ,     39
12/07/23 ,   87.45 ,   87.95 ,   91.71 ,   87.44 ,   91.65 ,       5583 ,     28
11/07/23 ,   91.56 ,   91.86 ,   94.59 ,   90.97 ,   94.48 ,       5616 ,     34
10/07/23 ,   93.54 ,   92.97 ,   93.86 ,   92.19 ,   92.70 ,       9254 ,     47
07/07/23 ,   92.73 ,   92.50 ,   93.71 ,   92.23 ,   92.25 ,      14227 ,     28
06/07/23 ,   91.80 ,   91.20 ,   93.17 ,   88.71 ,   93.17 ,       6369 ,     32
05/07/23 ,   93.17 ,   93.00 ,   93.91 ,   91.31 ,   91.60 ,       9249 ,     42
04/07/23 ,   91.60 ,   91.60 ,   91.60 ,   91.60 ,   91.60 ,         11 ,      2
03/07/23 ,   90.30 ,   90.10 ,   91.04 ,   88.25 ,   89.54 ,        747 ,     26
30/06/23 ,   89.77 ,   87.65 ,   89.85 ,   85.13 ,   85.82 ,      14188 ,    581
29/06/23 ,   82.65 ,   82.95 ,   85.41 ,   82.13 ,   83.89 ,      24147 ,     34
28/06/23 ,   83.38 ,   80.08 ,   83.93 ,   77.03 ,   77.03 ,      77004 ,     96
27/06/23 ,   75.72 ,   73.96 ,   75.72 ,   69.47 ,   70.18 ,      36875 ,     80
26/06/23 ,   68.85 ,   69.86 ,   77.01 ,   66.29 ,   76.46 ,      43780 ,     62
23/06/23 ,   75.27 ,   74.95 ,   75.84 ,   74.31 ,   74.31 ,      22432 ,     20
22/06/23 ,   74.92 ,   75.11 ,   75.94 ,   74.48 ,   75.42 ,      33668 ,     36
21/06/23 ,   75.53 ,   76.49 ,   76.58 ,   74.44 ,   76.58 ,      10392 ,     12
20/06/23 ,   75.77 ,   76.07 ,   77.44 ,   75.18 ,   77.44 ,      40250 ,     35
19/06/23 ,   75.63 ,   76.13 ,   76.72 ,   75.63 ,   76.72 ,        412 ,      3
16/06/23 ,   75.29 ,   78.23 ,   78.81 ,   75.29 ,   78.55 ,      17003 ,     32
15/06/23 ,   77.06 ,   76.53 ,   77.25 ,   74.02 ,   75.41 ,      56995 ,    435
14/06/23 ,   74.47 ,   75.00 ,   75.88 ,   73.92 ,   74.87 ,      53110 ,     49
13/06/23 ,   73.83 ,   73.33 ,   74.07 ,   71.41 ,   72.68 ,      45285 ,     48
12/06/23 ,   71.59 ,   69.67 ,   73.07 ,   65.21 ,   65.21 ,      29503 ,     64
09/06/23 ,   63.43 ,   64.18 ,   64.82 ,   62.90 ,   62.90 ,      29944 ,     23
07/06/23 ,   63.94 ,   63.54 ,   64.22 ,   62.97 ,   63.02 ,      41188 ,     29
06/06/23 ,   62.14 ,   61.75 ,   62.67 ,   61.33 ,   61.34 ,      13301 ,     20
05/06/23 ,   60.15 ,   60.09 ,   60.43 ,   59.60 ,   59.60 ,      28121 ,     24
02/06/23 ,   60.29 ,   59.90 ,   60.48 ,   58.93 ,   59.41 ,      54069 ,     48
01/06/23 ,   58.92 ,   58.49 ,   59.30 ,   56.40 ,   56.40 ,      46570 ,     30
31/05/23 ,   56.25 ,   56.98 ,   57.64 ,   55.61 ,   57.64 ,      36546 ,     29
30/05/23 ,   57.05 ,   57.77 ,   58.40 ,   56.11 ,   56.11 ,      61135 ,     33
26/05/23 ,   56.11 ,   55.79 ,   56.11 ,   55.09 ,   55.09 ,       1408 ,     14
25/05/23 ,   55.13 ,   54.95 ,   55.56 ,   54.24 ,   54.24 ,      18923 ,     26
24/05/23 ,   52.85 ,   52.95 ,   53.65 ,   51.33 ,   53.65 ,      21590 ,     31
23/05/23 ,   54.65 ,   55.53 ,   56.81 ,   54.65 ,   55.73 ,      53067 ,     40
22/05/23 ,   55.43 ,   54.65 ,   55.67 ,   53.66 ,   54.53 ,      40485 ,     27
19/05/23 ,   54.26 ,   55.45 ,   55.95 ,   53.57 ,   55.84 ,      14751 ,     32
18/05/23 ,   55.76 ,   54.88 ,   55.76 ,   54.11 ,   54.11 ,      22969 ,     26
17/05/23 ,   54.18 ,   53.50 ,   54.54 ,   52.40 ,   52.65 ,      44731 ,     49
16/05/23 ,   50.99 ,   50.40 ,   51.92 ,   49.27 ,   50.05 ,      40984 ,     39
15/05/23 ,   50.05 ,   49.84 ,   50.05 ,   49.30 ,   49.64 ,      20177 ,      8
12/05/23 ,   48.07 ,   48.38 ,   49.55 ,   47.70 ,   49.55 ,      16965 ,     13
11/05/23 ,   50.13 ,   51.13 ,   51.87 ,   50.13 ,   51.60 ,      29226 ,     17
10/05/23 ,   51.72 ,   52.05 ,   52.79 ,   51.48 ,   52.56 ,      18399 ,     16
09/05/23 ,   52.84 ,   52.45 ,   53.12 ,   51.94 ,   51.95 ,      18955 ,     11
08/05/23 ,   52.69 ,   50.90 ,   52.86 ,   48.23 ,   48.23 ,      58009 ,     60
05/05/23 ,   49.21 ,   49.01 ,   49.69 ,   48.36 ,   48.41 ,      41057 ,     29
04/05/23 ,   46.63 ,   47.91 ,   48.94 ,   46.57 ,   48.77 ,      34936 ,     29
03/05/23 ,   46.79 ,   47.66 ,   47.75 ,   46.79 ,   47.71 ,      19780 ,     13
02/05/23 ,   47.40 ,   46.86 ,   47.80 ,   46.45 ,   47.23 ,      32256 ,     27
28/04/23 ,   45.82 ,   45.68 ,   45.98 ,   45.51 ,   45.68 ,       3903 ,      7
27/04/23 ,   44.10 ,   44.14 ,   44.21 ,   43.96 ,   44.19 ,      15366 ,     10
26/04/23 ,   44.17 ,   44.68 ,   45.30 ,   44.17 ,   45.30 ,        148 ,     13
25/04/23 ,   45.25 ,   45.25 ,   45.26 ,   45.25 ,   45.26 ,       4017 ,      2
24/04/23 ,   46.55 ,   46.62 ,   46.78 ,   46.20 ,   46.78 ,      16719 ,     12
20/04/23 ,   47.02 ,   48.17 ,   48.37 ,   47.02 ,   48.37 ,      14072 ,     18
19/04/23 ,   49.42 ,   48.92 ,   49.43 ,   47.95 ,   49.07 ,      34319 ,     15
18/04/23 ,   48.59 ,   48.54 ,   48.77 ,   47.76 ,   47.76 ,      23627 ,     17
17/04/23 ,   47.76 ,   47.66 ,   47.76 ,   47.45 ,   47.52 ,       3982 ,      5
14/04/23 ,   46.95 ,   48.29 ,   48.33 ,   46.95 ,   48.25 ,      10350 ,     14
13/04/23 ,   47.81 ,   47.82 ,   47.93 ,   47.57 ,   47.84 ,      27637 ,     23
12/04/23 ,   47.29 ,   48.05 ,   50.43 ,   47.29 ,   50.43 ,      41967 ,     45
11/04/23 ,   50.22 ,   50.00 ,   50.35 ,   49.48 ,   49.48 ,       3031 ,     12
10/04/23 ,   49.38 ,   49.34 ,   49.52 ,   49.24 ,   49.52 ,      15267 ,      4
05/04/23 ,   48.62 ,   49.05 ,   49.18 ,   48.62 ,   48.62 ,       4877 ,     12
04/04/23 ,   49.77 ,   49.44 ,   50.91 ,   48.61 ,   50.58 ,       8477 ,     15
03/04/23 ,   49.73 ,   50.07 ,   50.24 ,   49.68 ,   49.88 ,       5691 ,      7
31/03/23 ,   50.94 ,   51.73 ,   51.88 ,   50.94 ,   51.62 ,       8754 ,     15
30/03/23 ,   51.48 ,   51.76 ,   52.37 ,   51.48 ,   51.87 ,      28072 ,     24
29/03/23 ,   50.64 ,   49.94 ,   50.74 ,   49.13 ,   49.38 ,      15707 ,     26
28/03/23 ,   48.14 ,   47.94 ,   48.46 ,   46.00 ,   46.00 ,      24397 ,     26
27/03/23 ,   45.38 ,   46.98 ,   50.11 ,   45.22 ,   48.98 ,      49542 ,     60
24/03/23 ,   47.98 ,   48.00 ,   48.39 ,   47.22 ,   47.99 ,      28442 ,     48
23/03/23 ,   48.49 ,   48.81 ,   49.78 ,   47.86 ,   47.89 ,      48705 ,     47
22/03/23 ,   46.90 ,   47.91 ,   49.17 ,   46.83 ,   49.05 ,      26957 ,     46
21/03/23 ,   47.49 ,   47.36 ,   47.97 ,   47.14 ,   47.32 ,      12965 ,     29
20/03/23 ,   44.93 ,   45.16 ,   45.67 ,   44.69 ,   44.69 ,       3939 ,     10
17/03/23 ,   45.16 ,   46.05 ,   46.90 ,   44.98 ,   46.18 ,      13266 ,     15
16/03/23 ,   47.18 ,   46.18 ,   47.54 ,   44.80 ,   46.94 ,      15736 ,     34
15/03/23 ,   46.02 ,   45.48 ,   47.39 ,   44.44 ,   47.39 ,      38698 ,     48
14/03/23 ,   47.39 ,   47.65 ,   49.39 ,   47.23 ,   48.90 ,      45248 ,     50
13/03/23 ,   48.66 ,   49.06 ,   49.50 ,   47.79 ,   49.48 ,      45019 ,     50
10/03/23 ,   50.13 ,   50.28 ,   51.87 ,   49.30 ,   51.87 ,      61864 ,     47
09/03/23 ,   51.24 ,   51.99 ,   53.78 ,   50.94 ,   53.45 ,      29606 ,     25
08/03/23 ,   53.69 ,   55.25 ,   56.04 ,   53.69 ,   56.04 ,      13789 ,     27
07/03/23 ,   57.00 ,   57.22 ,   57.37 ,   57.00 ,   57.37 ,          5 ,      2
06/03/23 ,   57.10 ,   58.21 ,   59.17 ,   57.10 ,   58.19 ,      37593 ,     32
03/03/23 ,   57.64 ,   57.60 ,   57.75 ,   57.04 ,   57.04 ,      15554 ,     13
02/03/23 ,   55.52 ,   54.53 ,   55.52 ,   54.26 ,   54.35 ,          6 ,      3
01/03/23 ,   54.62 ,   55.08 ,   55.14 ,   54.62 ,   54.91 ,       5872 ,     10
28/02/23 ,   55.10 ,   53.89 ,   55.43 ,   53.36 ,   55.21 ,        127 ,     21
27/02/23 ,   55.88 ,   55.88 ,   56.55 ,   55.71 ,   56.43 ,         65 ,     10
24/02/23 ,   54.70 ,   54.35 ,   55.76 ,   54.06 ,   55.76 ,        168 ,     10
23/02/23 ,   55.92 ,   55.89 ,   57.42 ,   54.83 ,   57.38 ,       3290 ,     12
22/02/23 ,   56.95 ,   56.83 ,   56.95 ,   56.55 ,   56.60 ,        323 ,      3
17/02/23 ,   57.53 ,   58.45 ,   59.92 ,   57.53 ,   59.92 ,        108 ,     13
16/02/23 ,   60.63 ,   62.12 ,   63.59 ,   60.50 ,   63.54 ,      11619 ,     30
15/02/23 ,   63.18 ,   61.82 ,   63.21 ,   60.97 ,   60.97 ,       5795 ,     21
14/02/23 ,   61.49 ,   59.47 ,   61.57 ,   59.07 ,   60.18 ,       6281 ,     28
13/02/23 ,   60.02 ,   59.07 ,   60.16 ,   57.91 ,   58.19 ,        740 ,     19
10/02/23 ,   58.18 ,   58.39 ,   59.66 ,   57.84 ,   59.12 ,      12889 ,     26
09/02/23 ,   60.35 ,   61.34 ,   62.94 ,   59.88 ,   62.56 ,      23122 ,     53
08/02/23 ,   61.94 ,   63.82 ,   64.04 ,   61.91 ,   64.04 ,       8698 ,     31
07/02/23 ,   63.22 ,   62.60 ,   64.97 ,   61.02 ,   62.74 ,      27412 ,     58
06/02/23 ,   60.90 ,   60.35 ,   61.48 ,   60.11 ,   60.35 ,      10619 ,     47
03/02/23 ,   60.35 ,   60.70 ,   61.44 ,   59.87 ,   59.87 ,       9240 ,     14
02/02/23 ,   60.14 ,   58.08 ,   60.97 ,   57.12 ,   57.75 ,       7182 ,     32
01/02/23 ,   56.75 ,   55.56 ,   56.75 ,   54.79 ,   54.83 ,        554 ,      7
31/01/23 ,   54.30 ,   54.33 ,   54.77 ,   53.90 ,   54.58 ,       2342 ,     26
30/01/23 ,   54.29 ,   55.36 ,   56.75 ,   54.29 ,   55.16 ,       4017 ,     12
27/01/23 ,   56.41 ,   55.49 ,   57.16 ,   53.76 ,   53.76 ,      19592 ,     48
26/01/23 ,   53.55 ,   54.55 ,   55.83 ,   53.55 ,   55.61 ,       3958 ,     13
25/01/23 ,   55.09 ,   53.89 ,   55.09 ,   52.96 ,   53.80 ,      11843 ,     29
24/01/23 ,   54.55 ,   54.50 ,   55.85 ,   54.30 ,   54.93 ,      10830 ,     24
23/01/23 ,   55.84 ,   55.32 ,   55.85 ,   54.58 ,   54.58 ,       4210 ,     14
20/01/23 ,   54.73 ,   54.75 ,   54.93 ,   53.02 ,   53.50 ,       4731 ,     26
19/01/23 ,   52.26 ,   52.22 ,   52.77 ,   51.85 ,   52.77 ,       2087 ,     28
18/01/23 ,   53.77 ,   55.84 ,   56.12 ,   53.52 ,   55.96 ,      14269 ,     30
17/01/23 ,   54.15 ,   54.34 ,   54.98 ,   53.36 ,   53.96 ,      12772 ,     27
16/01/23 ,   53.96 ,   52.99 ,   53.96 ,   52.44 ,   53.96 ,         18 ,      5
13/01/23 ,   53.23 ,   53.60 ,   53.85 ,   51.84 ,   52.52 ,      10724 ,     11
12/01/23 ,   52.12 ,   51.59 ,   52.12 ,   50.97 ,   51.51 ,       8316 ,      9
11/01/23 ,   50.88 ,   50.44 ,   50.88 ,   50.37 ,   50.61 ,       5612 ,     22
10/01/23 ,   48.75 ,   48.83 ,   54.05 ,   47.41 ,   47.99 ,       2434 ,     27
09/01/23 ,   49.75 ,   49.44 ,   50.28 ,   49.08 ,   49.11 ,      11393 ,     18
06/01/23 ,   47.98 ,   47.26 ,   49.67 ,   47.04 ,   49.67 ,       5596 ,     27
05/01/23 ,   46.80 ,   46.64 ,   47.50 ,   45.68 ,   46.65 ,       8642 ,     19
04/01/23 ,   46.60 ,   44.73 ,   47.29 ,   43.51 ,   43.84 ,      24238 ,     32
03/01/23 ,   43.46 ,   44.26 ,   44.42 ,   43.00 ,   43.95 ,       7756 ,     27
02/01/23 ,   42.28 ,   42.41 ,   43.51 ,   38.44 ,   38.44 ,         79 ,      6
29/12/22 ,   42.87 ,   40.40 ,   42.87 ,   40.01 ,   40.05 ,       7160 ,     15
28/12/22 ,   39.95 ,   40.89 ,   41.01 ,   39.95 ,   40.76 ,       8073 ,      8
27/12/22 ,   40.76 ,   40.81 ,   41.14 ,   39.82 ,   41.14 ,       4164 ,      8
26/12/22 ,   39.85 ,   39.85 ,   39.85 ,   39.85 ,   39.85 ,        361 ,      1
23/12/22 ,   39.75 ,   39.46 ,   40.98 ,   38.50 ,   40.82 ,       3908 ,     16
22/12/22 ,   39.73 ,   41.47 ,   43.81 ,   39.58 ,   43.81 ,      12408 ,     35
21/12/22 ,   44.11 ,   43.73 ,   44.93 ,   40.40 ,   42.81 ,      21077 ,     25
20/12/22 ,   42.04 ,   42.13 ,   42.70 ,   41.24 ,   42.02 ,       9132 ,     16
19/12/22 ,   42.51 ,   43.72 ,   45.21 ,   42.51 ,   45.21 ,       1830 ,     10
16/12/22 ,   44.32 ,   44.35 ,   44.78 ,   44.14 ,   44.78 ,       3941 ,      4
15/12/22 ,   45.49 ,   45.85 ,   46.89 ,   44.96 ,   46.12 ,      22175 ,     21
14/12/22 ,   46.83 ,   46.99 ,   47.89 ,   46.69 ,   47.09 ,      14537 ,     17
13/12/22 ,   46.62 ,   50.12 ,   50.48 ,   46.62 ,   50.48 ,       7822 ,     17
12/12/22 ,   46.79 ,   46.20 ,   47.79 ,   45.73 ,   46.51 ,      16289 ,     16
09/12/22 ,   46.52 ,   46.91 ,   46.92 ,   46.52 ,   46.92 ,       3877 ,      3
08/12/22 ,   47.00 ,   47.03 ,   47.23 ,   46.64 ,   46.64 ,        323 ,      6
07/12/22 ,   46.18 ,   47.04 ,   48.24 ,   46.18 ,   48.24 ,       5255 ,     16
06/12/22 ,   48.24 ,   48.45 ,   50.94 ,   48.13 ,   50.75 ,       7521 ,     16
05/12/22 ,   51.28 ,   52.29 ,   52.48 ,   51.28 ,   51.98 ,       5767 ,     12
02/12/22 ,   51.27 ,   50.21 ,   51.44 ,   48.96 ,   51.44 ,      12109 ,     14
01/12/22 ,   51.82 ,   52.09 ,   52.23 ,   51.50 ,   51.50 ,       1219 ,      8
30/11/22 ,   49.05 ,   50.17 ,   51.31 ,   49.05 ,   51.31 ,      13414 ,      7
29/11/22 ,   50.75 ,   49.87 ,   50.75 ,   49.30 ,   49.53 ,        636 ,      7
28/11/22 ,   49.78 ,   50.19 ,   50.38 ,   49.78 ,   50.38 ,        133 ,      5
25/11/22 ,   52.29 ,   52.29 ,   52.29 ,   52.29 ,   52.29 ,       3816 ,      1
24/11/22 ,   52.82 ,   52.82 ,   52.82 ,   52.82 ,   52.82 ,         10 ,      1
23/11/22 ,   52.06 ,   51.47 ,   52.06 ,   50.62 ,   50.94 ,        813 ,      7
22/11/22 ,   49.98 ,   50.13 ,   50.39 ,   49.46 ,   49.46 ,       1508 ,      4
21/11/22 ,   49.33 ,   49.43 ,   49.80 ,   48.73 ,   49.52 ,       5873 ,      6
18/11/22 ,   50.38 ,   50.92 ,   51.31 ,   50.18 ,   51.31 ,      20433 ,     15
17/11/22 ,   51.37 ,   50.58 ,   53.96 ,   50.08 ,   53.96 ,      26640 ,     25
16/11/22 ,   51.41 ,   51.20 ,   55.89 ,   50.91 ,   55.89 ,      10133 ,     37
14/11/22 ,   56.13 ,   55.58 ,   56.66 ,   54.99 ,   55.05 ,       8779 ,     18
11/11/22 ,   54.56 ,   52.99 ,   54.80 ,   51.69 ,   54.23 ,      42940 ,     37
10/11/22 ,   52.45 ,   48.90 ,   52.45 ,   47.44 ,   47.44 ,      55673 ,    119
08/11/22 ,   46.64 ,   46.54 ,   47.24 ,   46.06 ,   46.54 ,      59201 ,     40
07/11/22 ,   44.88 ,   44.79 ,   46.19 ,   44.47 ,   46.19 ,      10472 ,     14
04/11/22 ,   45.08 ,   45.55 ,   46.62 ,   44.49 ,   45.66 ,      21244 ,     29
03/11/22 ,   45.48 ,   43.62 ,   45.90 ,   42.61 ,   43.19 ,      21463 ,     31
01/11/22 ,   46.66 ,   48.32 ,   48.45 ,   46.66 ,   48.09 ,       9213 ,      9
31/10/22 ,   46.40 ,   47.74 ,   48.42 ,   46.00 ,   48.42 ,      15518 ,     24
28/10/22 ,   46.95 ,   46.38 ,   47.31 ,   45.40 ,   46.07 ,      13512 ,     14
27/10/22 ,   45.90 ,   46.45 ,   46.77 ,   45.89 ,   46.77 ,       9157 ,     21
26/10/22 ,   46.08 ,   47.69 ,   48.29 ,   46.08 ,   46.62 ,      37113 ,     27
25/10/22 ,   45.54 ,   44.27 ,   45.80 ,   44.01 ,   44.14 ,      13255 ,     19
24/10/22 ,   43.04 ,   42.63 ,   43.12 ,   42.22 ,   42.81 ,      10708 ,     19
21/10/22 ,   41.82 ,   41.05 ,   41.82 ,   40.66 ,   40.95 ,       6149 ,     14
20/10/22 ,   41.82 ,   41.43 ,   42.86 ,   40.12 ,   40.12 ,       2259 ,     12
19/10/22 ,   40.14 ,   41.48 ,   42.38 ,   40.14 ,   42.30 ,       7208 ,     17
18/10/22 ,   42.31 ,   41.91 ,   42.96 ,   39.58 ,   39.58 ,      30430 ,     46
17/10/22 ,   38.26 ,   38.44 ,   38.87 ,   38.26 ,   38.83 ,       1832 ,     26
14/10/22 ,   38.13 ,   37.93 ,   38.73 ,   37.33 ,   38.73 ,      13234 ,     18
13/10/22 ,   37.44 ,   37.39 ,   38.31 ,   36.64 ,   36.86 ,      32919 ,     66
11/10/22 ,   34.65 ,   33.07 ,   34.65 ,   31.86 ,   32.91 ,      35013 ,     34
10/10/22 ,   32.89 ,   33.14 ,   34.95 ,   31.96 ,   34.95 ,      59571 ,     95
07/10/22 ,   35.06 ,   35.29 ,   35.86 ,   34.24 ,   35.86 ,      73296 ,     69
06/10/22 ,   36.34 ,   36.65 ,   37.88 ,   36.34 ,   37.88 ,      16495 ,     31
05/10/22 ,   37.88 ,   38.66 ,   38.96 ,   37.51 ,   38.95 ,      15591 ,     38
04/10/22 ,   39.97 ,   38.47 ,   40.14 ,   36.11 ,   36.49 ,      13867 ,     85
03/10/22 ,   35.47 ,   35.97 ,   37.78 ,   34.54 ,   37.78 ,      51555 ,    136
30/09/22 ,   37.78 ,   40.31 ,   48.99 ,   37.78 ,   48.99 ,      75943 ,    210
29/09/22 ,   48.99 ,   49.87 ,   52.09 ,   48.65 ,   52.09 ,      20973 ,     13
28/09/22 ,   52.44 ,   50.88 ,   52.44 ,   49.45 ,   49.89 ,      19109 ,     16
27/09/22 ,   49.89 ,   49.70 ,   50.78 ,   48.79 ,   48.79 ,      28881 ,     15
26/09/22 ,   48.29 ,   48.69 ,   49.54 ,   47.34 ,   47.34 ,       8400 ,     10
23/09/22 ,   46.68 ,   47.12 ,   48.27 ,   45.81 ,   47.78 ,      30839 ,     78
22/09/22 ,   48.96 ,   49.72 ,   50.78 ,   48.60 ,   50.45 ,      30378 ,     37
21/09/22 ,   50.22 ,   51.06 ,   53.14 ,   50.22 ,   53.14 ,      45292 ,     40
20/09/22 ,   53.58 ,   55.47 ,   56.17 ,   53.58 ,   55.36 ,       8419 ,     16
19/09/22 ,   55.64 ,   56.10 ,   57.75 ,   54.79 ,   57.75 ,      21713 ,     28
16/09/22 ,   56.21 ,   56.27 ,   56.64 ,   55.50 ,   56.06 ,      10488 ,     22
15/09/22 ,   56.95 ,   57.27 ,   58.05 ,   56.76 ,   57.15 ,      12442 ,     53
14/09/22 ,   54.11 ,   52.84 ,   54.11 ,   52.11 ,   52.11 ,      19003 ,     20
13/09/22 ,   52.72 ,   52.66 ,   53.31 ,   52.16 ,   52.16 ,      13023 ,     16
12/09/22 ,   53.73 ,   53.90 ,   54.76 ,   53.24 ,   54.14 ,      14179 ,     18
09/09/22 ,   53.24 ,   53.40 ,   53.76 ,   53.00 ,   53.00 ,      23676 ,     24
08/09/22 ,   52.01 ,   51.58 ,   52.41 ,   50.27 ,   50.36 ,      49455 ,     43
06/09/22 ,   49.27 ,   48.54 ,   49.58 ,   47.97 ,   49.58 ,      18614 ,     15
05/09/22 ,   49.38 ,   49.38 ,   49.38 ,   49.38 ,   49.38 ,          1 ,      1
02/09/22 ,   48.80 ,   48.92 ,   49.78 ,   48.24 ,   49.12 ,       9966 ,     21
01/09/22 ,   48.41 ,   47.12 ,   48.41 ,   46.67 ,   47.99 ,      17116 ,     34
31/08/22 ,   49.31 ,   49.69 ,   50.54 ,   49.14 ,   50.28 ,       5945 ,     21
30/08/22 ,   48.97 ,   50.83 ,   51.76 ,   48.97 ,   50.18 ,       2069 ,     11
29/08/22 ,   49.39 ,   49.41 ,   49.94 ,   48.83 ,   49.13 ,       5114 ,     17
26/08/22 ,   50.64 ,   50.96 ,   53.90 ,   50.64 ,   53.83 ,       2256 ,     24
25/08/22 ,   53.34 ,   53.37 ,   54.27 ,   52.27 ,   52.27 ,       5839 ,     10
24/08/22 ,   51.19 ,   50.74 ,   51.19 ,   50.73 ,   50.77 ,        478 ,     11
23/08/22 ,   48.62 ,   48.71 ,   49.16 ,   48.31 ,   48.32 ,       3666 ,     13
22/08/22 ,   48.33 ,   48.30 ,   49.11 ,   48.24 ,   48.34 ,       5541 ,     30
19/08/22 ,   50.83 ,   50.99 ,   52.98 ,   50.48 ,   52.98 ,      10923 ,     41
18/08/22 ,   53.73 ,   53.82 ,   54.62 ,   53.22 ,   54.62 ,       2309 ,     31
17/08/22 ,   54.41 ,   55.14 ,   56.99 ,   54.13 ,   56.99 ,       4330 ,     25
16/08/22 ,   57.20 ,   55.15 ,   57.65 ,   53.37 ,   54.36 ,       4795 ,     32
15/08/22 ,   54.32 ,   53.66 ,   54.51 ,   53.11 ,   54.01 ,       7963 ,     26
12/08/22 ,   54.01 ,   54.13 ,   54.86 ,   53.57 ,   54.51 ,       3840 ,     21
11/08/22 ,   54.02 ,   54.29 ,   54.61 ,   53.76 ,   54.36 ,      11383 ,     47
10/08/22 ,   52.35 ,   51.03 ,   52.85 ,   49.17 ,   49.17 ,      16273 ,     29
09/08/22 ,   48.36 ,   48.14 ,   49.22 ,   47.36 ,   49.18 ,      16378 ,     67
08/08/22 ,   50.92 ,   52.65 ,   53.54 ,   50.92 ,   51.15 ,      13973 ,     25
05/08/22 ,   50.66 ,   51.10 ,   52.25 ,   50.33 ,   51.12 ,       9705 ,     14
04/08/22 ,   50.63 ,   51.11 ,   51.94 ,   50.39 ,   51.94 ,      29169 ,     30
03/08/22 ,   51.26 ,   50.81 ,   51.27 ,   49.89 ,   50.23 ,       4999 ,     37
02/08/22 ,   49.32 ,   48.26 ,   50.20 ,   46.96 ,   46.96 ,      25449 ,     55
01/08/22 ,   46.10 ,   45.38 ,   46.10 ,   44.57 ,   44.80 ,      16688 ,     28
29/07/22 ,   46.78 ,   46.44 ,   47.04 ,   46.19 ,   47.04 ,      14898 ,     19
28/07/22 ,   46.87 ,   45.60 ,   46.87 ,   44.75 ,   46.50 ,       1543 ,     55
27/07/22 ,   45.78 ,   45.64 ,   46.79 ,   44.78 ,   46.60 ,      23858 ,     45
26/07/22 ,   45.17 ,   46.03 ,   47.79 ,   45.17 ,   47.79 ,       5696 ,     38
25/07/22 ,   49.58 ,   49.01 ,   50.40 ,   48.10 ,   50.40 ,       9322 ,     25
22/07/22 ,   51.47 ,   51.15 ,   53.86 ,   49.78 ,   53.67 ,      18334 ,     30
21/07/22 ,   53.67 ,   52.85 ,   54.18 ,   52.08 ,   53.55 ,      10697 ,     68
20/07/22 ,   60.83 ,   56.45 ,   60.83 ,   55.53 ,   56.08 ,      23087 ,     43
19/07/22 ,   55.72 ,   55.08 ,   55.89 ,   52.77 ,   52.77 ,      14189 ,     36
18/07/22 ,   51.99 ,   52.41 ,   53.97 ,   50.22 ,   50.28 ,      13633 ,     64
15/07/22 ,   49.20 ,   47.71 ,   49.24 ,   47.32 ,   47.73 ,       9709 ,     25
14/07/22 ,   46.86 ,   47.43 ,   48.76 ,   46.86 ,   47.90 ,      25982 ,     34
13/07/22 ,   48.52 ,   48.15 ,   48.72 ,   47.76 ,   48.13 ,       4453 ,     18
12/07/22 ,   49.77 ,   47.01 ,   49.90 ,   45.31 ,   45.31 ,       8683 ,     84
11/07/22 ,   45.62 ,   46.38 ,   47.12 ,   45.62 ,   47.09 ,      10062 ,     15
08/07/22 ,   47.43 ,   48.96 ,   49.61 ,   47.39 ,   48.66 ,      21349 ,     29
07/07/22 ,   50.11 ,   49.87 ,   50.11 ,   48.05 ,   48.05 ,        906 ,     13
06/07/22 ,   47.49 ,   48.61 ,   50.13 ,   47.36 ,   50.13 ,       2728 ,     11
05/07/22 ,   48.01 ,   45.67 ,   48.01 ,   44.07 ,   44.65 ,      10696 ,     16
04/07/22 ,   46.89 ,   46.89 ,   46.89 ,   46.89 ,   46.89 ,          1 ,      1
01/07/22 ,   46.56 ,   46.84 ,   47.25 ,   45.45 ,   45.45 ,      12618 ,     30
30/06/22 ,   45.00 ,   44.18 ,   45.15 ,   42.49 ,   44.89 ,      14221 ,     54
29/06/22 ,   45.71 ,   46.30 ,   49.77 ,   45.18 ,   49.77 ,      29195 ,     91
28/06/22 ,   54.76 ,   55.94 ,   56.70 ,   54.20 ,   54.20 ,      14302 ,     30
27/06/22 ,   55.06 ,   54.31 ,   56.31 ,   53.26 ,   56.31 ,      18915 ,     29
24/06/22 ,   56.33 ,   54.31 ,   56.56 ,   50.49 ,   50.95 ,      48971 ,    335
23/06/22 ,   49.64 ,   48.94 ,   49.64 ,   48.80 ,   48.80 ,       7740 ,     10
22/06/22 ,   49.47 ,   49.86 ,   50.19 ,   49.47 ,   49.78 ,         49 ,      7
21/06/22 ,   49.29 ,   49.44 ,   50.33 ,   48.79 ,   50.26 ,       2643 ,    144
20/06/22 ,   49.78 ,   45.74 ,   49.78 ,   45.40 ,   45.42 ,         15 ,      4
17/06/22 ,   49.00 ,   47.41 ,   49.00 ,   45.33 ,   46.30 ,       3062 ,     24
15/06/22 ,   48.78 ,   49.11 ,   50.04 ,   48.78 ,   50.04 ,       8245 ,     15
14/06/22 ,   48.71 ,   49.07 ,   50.65 ,   48.26 ,   49.53 ,      22154 ,     35
13/06/22 ,   49.97 ,   51.30 ,   53.32 ,   49.97 ,   53.32 ,      19349 ,     38
10/06/22 ,   54.69 ,   57.41 ,   59.29 ,   54.69 ,   58.92 ,      13621 ,     30
09/06/22 ,   57.70 ,   59.52 ,   61.73 ,   57.60 ,   61.73 ,      22591 ,     50
08/06/22 ,   63.09 ,   64.11 ,   65.26 ,   63.07 ,   64.73 ,      50846 ,     52
07/06/22 ,   66.81 ,   66.53 ,   66.89 ,   65.64 ,   65.71 ,      30855 ,     21
06/06/22 ,   64.98 ,   64.94 ,   65.54 ,   63.72 ,   65.21 ,      12719 ,     41
03/06/22 ,   64.27 ,   64.21 ,   64.89 ,   64.01 ,   64.52 ,      21165 ,     18
02/06/22 ,   66.73 ,   66.34 ,   66.74 ,   64.17 ,   64.17 ,      15826 ,     15
01/06/22 ,   64.74 ,   64.83 ,   65.60 ,   63.84 ,   65.57 ,      18500 ,     21
31/05/22 ,   65.78 ,   65.76 ,   66.30 ,   64.84 ,   64.86 ,       7902 ,     18
30/05/22 ,   68.04 ,   67.55 ,   68.04 ,   67.47 ,   67.47 ,        155 ,      3
27/05/22 ,   65.83 ,   65.12 ,   65.83 ,   64.49 ,   64.79 ,      16999 ,     41
26/05/22 ,   62.62 ,   59.77 ,   63.83 ,   59.31 ,   59.70 ,       8466 ,     17
25/05/22 ,   58.28 ,   58.30 ,   58.68 ,   58.00 ,   58.43 ,        117 ,     15
24/05/22 ,   56.28 ,   56.58 ,   59.26 ,   55.56 ,   59.26 ,      10792 ,     43
23/05/22 ,   62.42 ,   62.56 ,   63.39 ,   60.21 ,   63.39 ,      11234 ,     23
20/05/22 ,   63.32 ,   65.48 ,   67.83 ,   62.02 ,   67.82 ,      13209 ,     33
19/05/22 ,   66.41 ,   67.04 ,   68.10 ,   66.30 ,   67.23 ,      31703 ,     37
18/05/22 ,   68.66 ,   71.72 ,   72.02 ,   68.20 ,   72.00 ,        730 ,      4
17/05/22 ,   72.30 ,   72.33 ,   72.46 ,   72.30 ,   72.34 ,         81 ,      3
16/05/22 ,   70.98 ,   71.07 ,   72.23 ,   70.98 ,   72.23 ,       3217 ,      7
13/05/22 ,   71.38 ,   71.24 ,   72.79 ,   70.89 ,   70.89 ,       6408 ,     31
12/05/22 ,   67.65 ,   67.72 ,   70.14 ,   66.37 ,   68.92 ,       1345 ,     22
11/05/22 ,   70.37 ,   72.01 ,   74.26 ,   70.37 ,   71.68 ,       1394 ,      9
10/05/22 ,   72.61 ,   71.66 ,   75.42 ,   71.48 ,   75.42 ,       6718 ,      6
09/05/22 ,   73.19 ,   75.91 ,   78.65 ,   73.19 ,   78.65 ,       1408 ,     14
06/05/22 ,   80.47 ,   80.57 ,   82.94 ,   79.98 ,   82.94 ,        524 ,      5
05/05/22 ,   81.99 ,   82.74 ,   83.73 ,   81.99 ,   83.73 ,       6779 ,      7
04/05/22 ,   83.77 ,   83.78 ,   84.11 ,   83.77 ,   83.82 ,        224 ,      5
03/05/22 ,   86.69 ,   86.66 ,   87.46 ,   85.87 ,   87.46 ,         33 ,      4
02/05/22 ,   85.03 ,   85.22 ,   86.25 ,   84.67 ,   85.40 ,       3825 ,     12
29/04/22 ,   85.08 ,   86.29 ,   88.60 ,   85.08 ,   88.60 ,       1009 ,     16
28/04/22 ,   88.72 ,   87.73 ,   88.98 ,   85.94 ,   88.92 ,      22057 ,     14
27/04/22 ,   86.12 ,   86.16 ,   87.49 ,   86.12 ,   86.39 ,       1314 ,      8
26/04/22 ,   90.23 ,   90.34 ,   93.44 ,   90.10 ,   93.44 ,      15900 ,     12
25/04/22 ,   91.20 ,   91.16 ,   91.74 ,   90.09 ,   91.04 ,       2575 ,     65
22/04/22 ,   90.23 ,   90.23 ,   90.23 ,   90.23 ,   90.23 ,       3816 ,      2
20/04/22 ,   90.75 ,   93.17 ,   93.25 ,   90.75 ,   91.62 ,        208 ,      3
19/04/22 ,   92.73 ,   90.53 ,   92.82 ,   89.38 ,   90.00 ,       2391 ,      9
18/04/22 ,   88.11 ,   88.22 ,   88.77 ,   88.11 ,   88.77 ,         60 ,      2
14/04/22 ,   94.29 ,   94.05 ,   94.29 ,   92.02 ,   92.02 ,        178 ,      7
13/04/22 ,   90.90 ,   90.94 ,   91.60 ,   89.95 ,   89.95 ,        755 ,     48
12/04/22 ,   85.57 ,   87.00 ,   87.36 ,   85.57 ,   86.99 ,       5565 ,     13
11/04/22 ,   88.95 ,   87.55 ,   88.95 ,   84.64 ,   85.62 ,        507 ,      9
08/04/22 ,   86.22 ,   87.32 ,   88.27 ,   86.22 ,   88.27 ,       3559 ,     14
07/04/22 ,   86.89 ,   86.41 ,   87.66 ,   86.11 ,   87.62 ,       7702 ,     12
06/04/22 ,   89.54 ,   89.18 ,   90.49 ,   88.61 ,   89.62 ,        776 ,     20
05/04/22 ,   93.50 ,   95.51 ,   98.87 ,   93.42 ,   96.48 ,        983 ,     19
04/04/22 ,   90.32 ,   90.57 ,   91.46 ,   89.46 ,   91.46 ,        407 ,      7
01/04/22 ,   92.57 ,   92.73 ,   93.59 ,   92.33 ,   93.59 ,        775 ,     20
31/03/22 ,   96.67 ,   96.53 ,   96.76 ,   95.07 ,   96.74 ,       1165 ,     17
30/03/22 ,   92.73 ,   93.91 ,   93.94 ,   92.73 ,   93.94 ,       1862 ,      3
29/03/22 ,   94.34 ,   94.52 ,   96.05 ,   92.97 ,   94.58 ,        254 ,      9
28/03/22 ,   92.39 ,   91.65 ,   92.39 ,   88.26 ,   88.26 ,       1249 ,     24
25/03/22 ,   86.31 ,   87.00 ,   88.85 ,   86.31 ,   88.31 ,       7290 ,     25
24/03/22 ,   88.22 ,   88.16 ,   88.26 ,   85.42 ,   87.62 ,       4219 ,      6
23/03/22 ,   88.52 ,   89.36 ,   89.87 ,   88.52 ,   89.61 ,       5286 ,     26
22/03/22 ,   93.42 ,   92.53 ,   93.52 ,   91.80 ,   92.20 ,       2709 ,     23
21/03/22 ,   93.10 ,   93.09 ,   93.10 ,   93.04 ,   93.04 ,       1176 ,      2
18/03/22 ,   96.87 ,   96.87 ,   96.87 ,   96.87 ,   96.87 ,        863 ,      1
17/03/22 ,   95.36 ,   95.21 ,   95.36 ,   93.42 ,   95.19 ,       1912 ,      6
16/03/22 ,   97.21 ,   95.83 ,   97.21 ,   94.58 ,   94.58 ,        903 ,      9
15/03/22 ,   92.51 ,   91.60 ,   92.64 ,   89.31 ,   89.31 ,       1161 ,     12
11/03/22 ,   87.55 ,   89.51 ,   90.38 ,   87.55 ,   90.38 ,       1145 ,      6
10/03/22 ,   88.87 ,   90.83 ,   91.24 ,   84.63 ,   84.63 ,       7211 ,     30
09/03/22 ,   85.82 ,   86.02 ,   87.47 ,   84.62 ,   85.13 ,        566 ,     16
08/03/22 ,   80.70 ,   78.51 ,   80.70 ,   76.12 ,   79.05 ,      10771 ,     34
07/03/22 ,   80.11 ,   82.76 ,   85.53 ,   80.11 ,   85.53 ,        387 ,     19
04/03/22 ,   86.37 ,   87.21 ,   89.61 ,   86.37 ,   89.61 ,        700 ,      8
03/03/22 ,   91.03 ,   92.69 ,   96.97 ,   91.03 ,   96.97 ,       5195 ,     17
02/03/22 ,   97.41 ,   96.90 ,   98.27 ,   96.08 ,   98.27 ,       6706 ,     81
25/02/22 ,  107.17 ,  107.25 ,  108.92 ,  104.82 ,  107.44 ,       4409 ,     56
24/02/22 ,  104.49 ,   95.68 ,  104.49 ,   93.19 ,   93.19 ,       4682 ,     60
23/02/22 ,  101.48 ,  102.92 ,  108.96 ,  101.16 ,  108.96 ,        447 ,      8
22/02/22 ,  109.31 ,  108.85 ,  109.55 ,  107.93 ,  109.20 ,       1014 ,     10
21/02/22 ,  110.27 ,  110.25 ,  111.03 ,  110.22 ,  111.03 ,        332 ,      7
17/02/22 ,  115.49 ,  116.33 ,  118.12 ,  115.49 ,  117.68 ,       4952 ,      4
16/02/22 ,  120.32 ,  120.47 ,  120.73 ,  119.47 ,  119.47 ,       1050 ,      7
15/02/22 ,  116.65 ,  115.93 ,  116.65 ,  114.56 ,  114.56 ,       1385 ,      4
14/02/22 ,  111.36 ,  113.94 ,  114.89 ,  111.03 ,  114.09 ,       4256 ,     15
11/02/22 ,  115.75 ,  118.07 ,  120.66 ,  115.39 ,  120.65 ,       2128 ,     11
10/02/22 ,  120.12 ,  121.60 ,  123.17 ,  117.89 ,  118.48 ,        459 ,     19
09/02/22 ,  120.41 ,  120.24 ,  121.37 ,  119.48 ,  119.48 ,       4683 ,     32
08/02/22 ,  117.40 ,  116.40 ,  117.83 ,  114.29 ,  114.50 ,       3404 ,     16
07/02/22 ,  113.05 ,  111.84 ,  113.05 ,  106.75 ,  106.75 ,        466 ,     11
04/02/22 ,  105.74 ,  106.63 ,  106.69 ,  105.74 ,  106.69 ,        522 ,      3
03/02/22 ,  109.28 ,  108.92 ,  109.28 ,  108.92 ,  108.92 ,       3518 ,      7
02/02/22 ,  109.58 ,  111.20 ,  111.54 ,  109.32 ,  110.75 ,        137 ,     19
01/02/22 ,  109.82 ,  108.08 ,  109.82 ,  103.72 ,  103.72 ,       2313 ,     23
31/01/22 ,  103.72 ,   99.02 ,  103.72 ,   97.95 ,  100.60 ,       5530 ,     24
28/01/22 ,   98.94 ,  100.30 ,  102.68 ,   98.47 ,  102.68 ,       8683 ,     21
27/01/22 ,  103.04 ,  106.45 ,  109.62 ,  102.52 ,  109.52 ,       1425 ,     17
26/01/22 ,  111.51 ,  111.22 ,  112.51 ,  109.52 ,  111.43 ,       1126 ,     20
25/01/22 ,  109.52 ,  107.81 ,  109.77 ,  105.54 ,  105.54 ,        739 ,     13
24/01/22 ,  105.54 ,  104.24 ,  107.99 ,  102.42 ,  107.54 ,        188 ,     11
21/01/22 ,  108.52 ,  110.26 ,  112.01 ,  108.52 ,  112.01 ,        935 ,     14
20/01/22 ,  113.50 ,  115.47 ,  117.69 ,  113.50 ,  115.05 ,       2935 ,     15
19/01/22 ,  115.49 ,  116.23 ,  121.47 ,  115.49 ,  121.47 ,       4335 ,     16
18/01/22 ,  123.41 ,  123.41 ,  123.96 ,  123.36 ,  123.96 ,        403 ,      5
17/01/22 ,  127.66 ,  124.10 ,  127.66 ,  124.06 ,  124.06 ,        305 ,      3
14/01/22 ,  124.28 ,  124.85 ,  124.91 ,  124.28 ,  124.91 ,         11 ,      2
13/01/22 ,  126.21 ,  126.55 ,  127.13 ,  126.14 ,  126.47 ,       1021 ,     15
12/01/22 ,  123.06 ,  122.85 ,  123.53 ,  121.33 ,  123.53 ,        414 ,      7
11/01/22 ,  122.44 ,  121.03 ,  122.44 ,  119.62 ,  119.62 ,        888 ,      7
10/01/22 ,  120.40 ,  121.83 ,  124.24 ,  120.32 ,  122.49 ,       1125 ,     19
07/01/22 ,  121.33 ,  121.30 ,  121.33 ,  120.47 ,  120.47 ,         31 ,      2
06/01/22 ,  122.21 ,  122.58 ,  124.26 ,  121.11 ,  121.11 ,       3459 ,      7
05/01/22 ,  121.25 ,  121.86 ,  123.06 ,  120.44 ,  122.53 ,        935 ,      8
04/01/22 ,  122.98 ,  123.90 ,  126.44 ,  122.23 ,  124.15 ,       1445 ,     22
03/01/22 ,  121.47 ,  118.17 ,  122.08 ,  112.92 ,  113.40 ,       2411 ,    626
30/12/21 ,  113.23 ,  114.75 ,  119.48 ,  112.85 ,  115.85 ,       1805 ,     71
29/12/21 ,  117.18 ,  116.55 ,  117.18 ,  115.90 ,  116.72 ,        207 ,      7
28/12/21 ,  117.42 ,  121.05 ,  122.16 ,  117.25 ,  119.48 ,        461 ,     14
27/12/21 ,  117.08 ,  115.28 ,  117.08 ,  114.41 ,  116.40 ,        522 ,      8
23/12/21 ,  119.72 ,  119.57 ,  119.72 ,  119.07 ,  119.07 ,        228 ,      8
22/12/21 ,  119.38 ,  118.85 ,  120.80 ,  116.53 ,  117.48 ,        182 ,     11
21/12/21 ,  117.48 ,  116.10 ,  117.83 ,  113.10 ,  113.10 ,        773 ,     12
20/12/21 ,  108.12 ,  106.84 ,  108.47 ,  100.34 ,  103.40 ,       9407 ,    151
17/12/21 ,  103.40 ,  103.18 ,  103.40 ,  103.04 ,  103.04 ,         17 ,      3
16/12/21 ,   99.67 ,  102.33 ,  103.15 ,   99.67 ,  103.03 ,       3644 ,     12
15/12/21 ,  100.79 ,  101.02 ,  101.86 ,  100.79 ,  101.86 ,       6159 ,     11
14/12/21 ,  103.55 ,  103.82 ,  104.23 ,  103.55 ,  104.23 ,         19 ,      3
13/12/21 ,  103.72 ,  101.50 ,  103.82 ,  100.99 ,  101.50 ,       3842 ,     13
10/12/21 ,  107.40 ,  107.06 ,  107.65 ,  106.24 ,  106.46 ,        284 ,     12
09/12/21 ,  107.00 ,  105.39 ,  107.76 ,  104.74 ,  106.01 ,      14823 ,     39
08/12/21 ,  109.17 ,  108.95 ,  110.49 ,  103.93 ,  105.22 ,       8323 ,     32
07/12/21 ,  104.54 ,  106.05 ,  108.54 ,  104.54 ,  107.53 ,        855 ,     25
06/12/21 ,  106.48 ,  100.42 ,  108.32 ,   98.64 ,   98.64 ,      11341 ,     45
03/12/21 ,   96.22 ,   97.42 ,   99.57 ,   95.58 ,   96.66 ,       5600 ,     14
02/12/21 ,  100.40 ,   96.94 ,  101.07 ,   92.55 ,   92.55 ,      58579 ,     56
01/12/21 ,   93.59 ,   98.02 ,  102.45 ,   93.59 ,  102.45 ,       5071 ,     15
30/11/21 ,   97.74 ,   98.67 ,   99.56 ,   96.58 ,   99.56 ,       2730 ,     13
29/11/21 ,  101.80 ,  103.81 ,  105.58 ,  101.43 ,  103.57 ,       4518 ,     15
26/11/21 ,  100.36 ,   98.46 ,  110.75 ,   96.45 ,  110.75 ,      17370 ,     87
25/11/21 ,  110.75 ,  110.75 ,  110.75 ,  110.75 ,  110.75 ,         50 ,      1
24/11/21 ,  112.31 ,  111.55 ,  112.93 ,  111.47 ,  111.47 ,       2694 ,      7
23/11/21 ,  112.09 ,  114.32 ,  114.85 ,  112.09 ,  114.65 ,       1275 ,      7
22/11/21 ,  113.34 ,  116.03 ,  116.39 ,  113.34 ,  114.04 ,       8716 ,     14
19/11/21 ,  112.79 ,  113.43 ,  115.00 ,  109.52 ,  113.10 ,       2057 ,      7
18/11/21 ,  115.18 ,  114.31 ,  118.52 ,  113.78 ,  118.52 ,       4398 ,     14
17/11/21 ,  117.30 ,  116.09 ,  119.23 ,  115.29 ,  119.23 ,        418 ,      6
16/11/21 ,  117.48 ,  118.49 ,  119.48 ,  117.48 ,  119.48 ,        397 ,      6
12/11/21 ,  121.61 ,  121.74 ,  124.23 ,  119.97 ,  124.23 ,       2864 ,     11
11/11/21 ,  123.90 ,  124.30 ,  126.84 ,  123.75 ,  126.84 ,        809 ,    100
10/11/21 ,  130.47 ,  130.01 ,  131.02 ,  129.12 ,  130.47 ,         52 ,      4
09/11/21 ,  130.47 ,  132.09 ,  134.81 ,  130.12 ,  134.81 ,      25339 ,    117
08/11/21 ,  136.36 ,  135.89 ,  137.30 ,  135.58 ,  137.30 ,        430 ,    106
05/11/21 ,  135.50 ,  135.37 ,  139.29 ,  133.83 ,  133.83 ,      13246 ,     51
04/11/21 ,  127.64 ,  127.56 ,  130.43 ,  126.58 ,  130.43 ,         54 ,      9
03/11/21 ,  128.88 ,  129.16 ,  130.83 ,  128.88 ,  130.83 ,        203 ,     19
01/11/21 ,  130.12 ,  128.95 ,  130.12 ,  128.42 ,  128.42 ,        614 ,      9
29/10/21 ,  124.45 ,  122.38 ,  124.45 ,  122.26 ,  122.43 ,       7293 ,     33
28/10/21 ,  122.51 ,  123.18 ,  122.52 ,  121.71 ,  121.71 ,        400 ,      9
27/10/21 ,  120.45 ,  120.13 ,  120.45 ,  119.96 ,  119.96 ,        147 ,      4
26/10/21 ,  120.98 ,  122.87 ,  123.98 ,  120.97 ,  123.98 ,        818 ,      7
25/10/21 ,  120.80 ,  122.72 ,  123.26 ,  120.80 ,  123.26 ,        899 ,     11
22/10/21 ,  124.71 ,  124.75 ,  125.71 ,  124.49 ,  125.71 ,        327 ,      3
21/10/21 ,  126.05 ,  127.07 ,  128.11 ,  125.69 ,  125.69 ,        559 ,     15
20/10/21 ,  123.80 ,  123.61 ,  124.71 ,  123.18 ,  124.56 ,        556 ,      5
19/10/21 ,  124.01 ,  124.11 ,  124.30 ,  124.01 ,  124.30 ,       7437 ,     14
18/10/21 ,  126.85 ,  126.62 ,  128.85 ,  125.40 ,  128.85 ,       7919 ,     20
15/10/21 ,  128.49 ,  130.07 ,  132.22 ,  128.49 ,  132.22 ,       2079 ,      8
14/10/21 ,  130.33 ,  130.67 ,  131.31 ,  130.33 ,  130.61 ,        519 ,      8
13/10/21 ,  130.62 ,  131.70 ,  132.59 ,  130.62 ,  132.59 ,      16553 ,     17
11/10/21 ,  132.41 ,  132.60 ,  134.06 ,  132.28 ,  133.66 ,       1164 ,      5
08/10/21 ,  130.62 ,  131.78 ,  133.96 ,  130.62 ,  133.96 ,       5154 ,    124
07/10/21 ,  134.11 ,  136.34 ,  136.89 ,  133.92 ,  136.85 ,       3357 ,    136
06/10/21 ,  135.63 ,  135.82 ,  136.99 ,  134.07 ,  136.99 ,       5451 ,     15
05/10/21 ,  138.61 ,  138.59 ,  140.38 ,  138.03 ,  138.71 ,       3638 ,     13
04/10/21 ,  137.94 ,  138.50 ,  141.36 ,  137.94 ,  141.36 ,        835 ,      7
01/10/21 ,  139.11 ,  139.81 ,  141.77 ,  137.89 ,  141.77 ,       4631 ,     16
30/09/21 ,  136.93 ,  137.27 ,  137.77 ,  134.41 ,  137.77 ,       2290 ,     10
29/09/21 ,  138.43 ,  138.47 ,  143.23 ,  137.81 ,  143.23 ,       4006 ,    120
28/09/21 ,  141.67 ,  142.28 ,  144.27 ,  140.80 ,  140.80 ,      21302 ,    154
27/09/21 ,  138.68 ,  141.12 ,  144.96 ,  137.40 ,  137.40 ,      14103 ,    390
24/09/21 ,  135.58 ,  131.53 ,  137.82 ,  129.01 ,  130.71 ,      13523 ,     44
23/09/21 ,  130.40 ,  129.28 ,  131.42 ,  125.90 ,  125.90 ,      15104 ,     48
22/09/21 ,  124.49 ,  123.81 ,  124.95 ,  122.46 ,  122.46 ,      18692 ,     25
21/09/21 ,  121.03 ,  122.74 ,  124.95 ,  121.03 ,  123.79 ,      16096 ,     17
20/09/21 ,  121.36 ,  122.25 ,  123.66 ,  120.46 ,  123.66 ,      25546 ,     36
17/09/21 ,  123.66 ,  124.70 ,  126.44 ,  123.44 ,  124.45 ,       4393 ,     19
16/09/21 ,  121.82 ,  121.31 ,  122.59 ,  121.03 ,  121.04 ,       6552 ,     10
15/09/21 ,  120.34 ,  118.46 ,  120.34 ,  117.75 ,  118.48 ,       6792 ,     11
14/09/21 ,  119.37 ,  120.00 ,  122.06 ,  119.27 ,  121.91 ,       3045 ,     10
13/09/21 ,  121.91 ,  121.91 ,  121.91 ,  121.91 ,  121.91 ,        401 ,      1
10/09/21 ,  120.82 ,  120.68 ,  125.45 ,  119.48 ,  125.45 ,       4637 ,     27
09/09/21 ,  122.61 ,  122.75 ,  123.92 ,  120.07 ,  120.07 ,       7028 ,     13
08/09/21 ,  120.45 ,  120.45 ,  120.45 ,  120.45 ,  120.45 ,        301 ,      1
06/09/21 ,  117.10 ,  117.10 ,  117.10 ,  117.10 ,  117.10 ,          3 ,      1
03/09/21 ,  118.27 ,  118.27 ,  123.50 ,  117.08 ,  123.46 ,       4724 ,     25
02/09/21 ,  124.94 ,  123.66 ,  125.54 ,  120.37 ,  122.47 ,       7236 ,     38
01/09/21 ,  120.47 ,  121.84 ,  123.26 ,  120.47 ,  123.26 ,       2518 ,     15
31/08/21 ,  124.10 ,  123.60 ,  124.15 ,  121.42 ,  121.42 ,         84 ,      6
30/08/21 ,  122.52 ,  124.68 ,  127.44 ,  122.33 ,  124.45 ,        954 ,     18
27/08/21 ,  125.95 ,  126.00 ,  127.06 ,  123.16 ,  123.16 ,       6040 ,     43
26/08/21 ,  122.91 ,  122.91 ,  124.02 ,  122.91 ,  124.02 ,       3687 ,     12
25/08/21 ,  124.85 ,  125.76 ,  127.01 ,  124.72 ,  125.85 ,      11454 ,     21
24/08/21 ,  125.19 ,  124.71 ,  126.18 ,  123.65 ,  123.86 ,       4336 ,     14
23/08/21 ,  122.16 ,  120.79 ,  122.63 ,  118.59 ,  118.59 ,       7779 ,     17
20/08/21 ,  117.75 ,  117.75 ,  118.32 ,  115.62 ,  118.28 ,       3983 ,    197
19/08/21 ,  116.41 ,  116.74 ,  120.37 ,  116.41 ,  120.37 ,        307 ,     20
18/08/21 ,  120.37 ,  118.88 ,  121.85 ,  114.12 ,  116.17 ,       5267 ,    187
17/08/21 ,  115.09 ,  115.14 ,  119.82 ,  114.19 ,  119.82 ,       1503 ,     13
16/08/21 ,  119.82 ,  119.39 ,  119.92 ,  117.64 ,  117.64 ,       1340 ,     39
13/08/21 ,  119.17 ,  120.41 ,  122.25 ,  118.91 ,  121.81 ,       1333 ,     13
12/08/21 ,  121.81 ,  120.93 ,  124.45 ,  119.97 ,  124.45 ,      12123 ,    245
11/08/21 ,  124.45 ,  122.23 ,  124.72 ,  120.83 ,  122.21 ,       6667 ,     26
10/08/21 ,  122.21 ,  121.54 ,  123.47 ,  119.22 ,  119.22 ,       8970 ,     16
09/08/21 ,  119.09 ,  116.90 ,  120.50 ,  115.64 ,  120.50 ,      13553 ,     15
06/08/21 ,  119.87 ,  119.46 ,  120.25 ,  116.49 ,  116.49 ,       6958 ,    378
05/08/21 ,  116.52 ,  113.92 ,  117.14 ,  108.42 ,  108.42 ,       6980 ,     26
04/08/21 ,  109.07 ,  109.67 ,  111.92 ,  108.51 ,  111.91 ,       4790 ,     17
03/08/21 ,  110.79 ,  109.51 ,  110.79 ,  107.91 ,  107.91 ,       2736 ,     11
02/08/21 ,  110.94 ,  112.78 ,  113.32 ,  110.94 ,  112.80 ,       1365 ,      8
30/07/21 ,  112.01 ,  111.90 ,  114.15 ,  111.29 ,  113.22 ,       2772 ,     22
29/07/21 ,  115.00 ,  115.74 ,  116.99 ,  114.89 ,  115.00 ,      18703 ,     19
28/07/21 ,  116.40 ,  117.71 ,  119.65 ,  116.40 ,  119.55 ,       2199 ,     12
27/07/21 ,  117.73 ,  117.11 ,  118.52 ,  116.32 ,  118.09 ,        897 ,     19
26/07/21 ,  118.19 ,  117.10 ,  118.19 ,  113.83 ,  113.83 ,       2399 ,     19
23/07/21 ,  114.17 ,  116.22 ,  117.28 ,  113.47 ,  116.98 ,       1592 ,     15
22/07/21 ,  117.64 ,  116.42 ,  120.47 ,  115.33 ,  120.47 ,       4242 ,     19
21/07/21 ,  120.17 ,  119.70 ,  121.27 ,  108.45 ,  108.45 ,      17876 ,     68
20/07/21 ,  110.60 ,  106.37 ,  110.60 ,  104.07 ,  105.04 ,       9275 ,     39
19/07/21 ,  102.19 ,  101.47 ,  104.77 ,   99.55 ,  103.42 ,      22960 ,     53
16/07/21 ,  106.33 ,  110.14 ,  113.25 ,  106.33 ,  113.25 ,       5331 ,     28
15/07/21 ,  112.13 ,  110.97 ,  113.38 ,  109.52 ,  112.58 ,       8844 ,     33
14/07/21 ,  114.70 ,  115.40 ,  117.48 ,  113.78 ,  117.48 ,      17673 ,     38
13/07/21 ,  117.82 ,  119.02 ,  122.70 ,  117.82 ,  122.70 ,       7522 ,     33
12/07/21 ,  122.70 ,  123.97 ,  124.95 ,  122.70 ,  124.95 ,       5722 ,     33
08/07/21 ,  123.65 ,  121.32 ,  125.68 ,  120.13 ,  124.45 ,      12752 ,     70
07/07/21 ,  125.92 ,  127.45 ,  128.97 ,  125.25 ,  128.97 ,       2232 ,     16
06/07/21 ,  130.21 ,  129.80 ,  134.60 ,  129.23 ,  133.27 ,        198 ,     26
05/07/21 ,  133.73 ,  133.47 ,  133.73 ,  133.14 ,  133.14 ,        280 ,      9
02/07/21 ,  130.80 ,  130.36 ,  132.08 ,  129.31 ,  132.08 ,       4710 ,     26
01/07/21 ,  133.41 ,  132.44 ,  133.91 ,  131.17 ,  131.85 ,       4619 ,     35
30/06/21 ,  130.59 ,  130.65 ,  131.92 ,  130.27 ,  131.06 ,      27294 ,     41
29/06/21 ,  127.06 ,  127.61 ,  130.08 ,  127.06 ,  128.51 ,       4770 ,     56
28/06/21 ,  128.37 ,  131.45 ,  136.45 ,  128.07 ,  136.45 ,       5240 ,     50
25/06/21 ,  138.89 ,  137.18 ,  139.35 ,  133.83 ,  134.54 ,       5482 ,     39
24/06/21 ,  134.54 ,  135.82 ,  138.56 ,  134.41 ,  138.46 ,       5998 ,     38
23/06/21 ,  139.04 ,  139.01 ,  139.70 ,  138.39 ,  138.84 ,      19295 ,    103
22/06/21 ,  139.39 ,  139.99 ,  140.38 ,  139.39 ,  140.38 ,       1885 ,     27
21/06/21 ,  143.54 ,  141.92 ,  143.54 ,  140.53 ,  142.02 ,       2408 ,     17
18/06/21 ,  142.38 ,  142.11 ,  143.64 ,  139.90 ,  139.90 ,       3607 ,     27
17/06/21 ,  142.92 ,  143.42 ,  147.26 ,  142.43 ,  147.26 ,       1535 ,     10
16/06/21 ,  147.98 ,  147.86 ,  147.98 ,  145.25 ,  145.59 ,        547 ,      6
15/06/21 ,  144.13 ,  144.14 ,  145.36 ,  144.02 ,  145.36 ,       1790 ,     13
14/06/21 ,  145.32 ,  148.11 ,  151.22 ,  145.11 ,  150.85 ,       4118 ,     28
11/06/21 ,  152.91 ,  151.16 ,  152.91 ,  148.55 ,  149.39 ,       1009 ,      9
10/06/21 ,  150.67 ,  150.65 ,  152.33 ,  149.34 ,  150.21 ,      15611 ,     15
09/06/21 ,  154.07 ,  156.20 ,  156.81 ,  154.07 ,  156.54 ,       2667 ,     12
08/06/21 ,  156.18 ,  155.86 ,  156.81 ,  154.82 ,  155.12 ,       1866 ,     19
07/06/21 ,  155.12 ,  156.67 ,  157.91 ,  154.72 ,  154.99 ,       3948 ,     24
04/06/21 ,  153.72 ,  153.60 ,  156.23 ,  153.30 ,  156.23 ,       1295 ,     10
02/06/21 ,  158.65 ,  156.34 ,  159.30 ,  155.10 ,  155.77 ,      15595 ,     63
01/06/21 ,  157.05 ,  156.74 ,  157.31 ,  154.40 ,  156.31 ,       1092 ,     18
31/05/21 ,  156.31 ,  156.19 ,  156.31 ,  156.01 ,  156.01 ,         18 ,      4
28/05/21 ,  153.79 ,  154.66 ,  156.31 ,  153.44 ,  156.31 ,       2556 ,     20
27/05/21 ,  157.16 ,  156.28 ,  157.16 ,  154.34 ,  156.07 ,       1057 ,     15
26/05/21 ,  155.72 ,  154.19 ,  155.72 ,  153.26 ,  153.26 ,       2815 ,     27
25/05/21 ,  152.77 ,  151.00 ,  154.32 ,  148.51 ,  148.51 ,       3383 ,     24
24/05/21 ,  147.97 ,  147.30 ,  148.37 ,  143.37 ,  146.03 ,      10132 ,     69
21/05/21 ,  144.66 ,  145.63 ,  146.06 ,  144.66 ,  145.86 ,       1774 ,     78
20/05/21 ,  143.88 ,  143.87 ,  144.00 ,  143.87 ,  143.97 ,        795 ,      7
19/05/21 ,  146.36 ,  143.80 ,  146.36 ,  141.73 ,  141.73 ,        990 ,     22
18/05/21 ,  146.21 ,  146.30 ,  149.34 ,  145.14 ,  145.14 ,      20807 ,    103
17/05/21 ,  144.81 ,  144.50 ,  145.81 ,  142.03 ,  143.24 ,       2247 ,     27
14/05/21 ,  143.06 ,  138.89 ,  143.06 ,  134.40 ,  134.40 ,      17315 ,    152
13/05/21 ,  133.38 ,  133.27 ,  133.91 ,  129.43 ,  131.83 ,      13376 ,     64
12/05/21 ,  129.43 ,  129.83 ,  134.54 ,  129.43 ,  133.90 ,       5512 ,     47
11/05/21 ,  134.61 ,  133.97 ,  136.90 ,  132.42 ,  136.90 ,       3625 ,     42
10/05/21 ,  137.60 ,  138.53 ,  140.09 ,  136.72 ,  140.09 ,       2655 ,     33
07/05/21 ,  144.37 ,  140.88 ,  144.37 ,  135.32 ,  135.32 ,        317 ,     14
06/05/21 ,  136.72 ,  137.77 ,  141.47 ,  134.72 ,  140.56 ,       2389 ,     32
05/05/21 ,  141.38 ,  142.96 ,  144.57 ,  141.38 ,  144.56 ,       5980 ,     38
04/05/21 ,  144.17 ,  143.32 ,  148.62 ,  142.04 ,  148.62 ,       2686 ,     32
03/05/21 ,  151.09 ,  151.11 ,  151.97 ,  150.34 ,  151.97 ,       4930 ,     11
30/04/21 ,  151.14 ,  149.03 ,  151.14 ,  144.20 ,  144.46 ,       3576 ,     90
29/04/21 ,  144.47 ,  149.69 ,  154.32 ,  144.47 ,  154.32 ,       9770 ,     44
28/04/21 ,  148.65 ,  148.65 ,  149.43 ,  148.52 ,  149.43 ,      31538 ,    102
27/04/21 ,  151.32 ,  150.92 ,  151.80 ,  148.05 ,  148.51 ,      12899 ,     51
26/04/21 ,  149.59 ,  149.62 ,  151.67 ,  149.59 ,  151.67 ,      29062 ,    108
23/04/21 ,  149.34 ,  149.33 ,  149.49 ,  145.85 ,  145.85 ,      24726 ,     60
22/04/21 ,  145.91 ,  148.96 ,  152.82 ,  145.91 ,  148.91 ,       3999 ,     49
20/04/21 ,  142.57 ,  142.49 ,  147.39 ,  138.92 ,  147.39 ,      43042 ,    152
19/04/21 ,  148.55 ,  148.73 ,  150.44 ,  148.06 ,  150.44 ,       1350 ,     21
16/04/21 ,  150.44 ,  150.40 ,  151.52 ,  150.21 ,  151.52 ,       4454 ,     28
15/04/21 ,  152.97 ,  152.97 ,  158.19 ,  152.33 ,  157.80 ,      25805 ,    116
14/04/21 ,  161.29 ,  160.42 ,  162.20 ,  158.71 ,  159.64 ,       7072 ,     58
13/04/21 ,  159.30 ,  158.96 ,  159.30 ,  153.52 ,  155.22 ,      13990 ,     75
12/04/21 ,  157.91 ,  157.90 ,  163.46 ,  155.32 ,  163.46 ,      41253 ,    158
09/04/21 ,  165.42 ,  165.35 ,  165.42 ,  160.61 ,  160.89 ,      43824 ,    145
08/04/21 ,  158.60 ,  158.56 ,  163.18 ,  155.52 ,  163.18 ,      24136 ,     88
07/04/21 ,  163.18 ,  163.39 ,  169.26 ,  161.99 ,  162.63 ,      23343 ,    105
06/04/21 ,  159.30 ,  159.98 ,  161.73 ,  158.20 ,  158.90 ,       2960 ,     42
05/04/21 ,  160.67 ,  159.09 ,  161.29 ,  155.32 ,  155.32 ,       2588 ,     36
01/04/21 ,  152.48 ,  152.40 ,  152.72 ,  150.94 ,  152.47 ,       5181 ,     50
31/03/21 ,  149.10 ,  149.12 ,  153.03 ,  147.53 ,  153.03 ,       2513 ,     19
30/03/21 ,  153.03 ,  151.86 ,  153.33 ,  148.49 ,  148.49 ,       2630 ,     31
29/03/21 ,  147.35 ,  148.25 ,  150.12 ,  147.35 ,  149.23 ,       2175 ,     21
26/03/21 ,  148.75 ,  147.72 ,  151.34 ,  145.16 ,  151.34 ,       3006 ,     52
25/03/21 ,  145.97 ,  143.12 ,  145.97 ,  136.19 ,  137.41 ,       4112 ,     38
24/03/21 ,  139.69 ,  142.70 ,  149.34 ,  135.21 ,  142.57 ,       7319 ,     71
23/03/21 ,  139.29 ,  140.20 ,  149.54 ,  138.19 ,  149.54 ,       6954 ,     75
22/03/21 ,  155.90 ,  154.24 ,  157.79 ,  151.45 ,  156.71 ,       2554 ,     45
19/03/21 ,  162.29 ,  156.95 ,  162.29 ,  151.33 ,  154.32 ,       2500 ,     42
18/03/21 ,  155.82 ,  158.60 ,  166.13 ,  155.82 ,  166.13 ,       2516 ,     37
17/03/21 ,  163.28 ,  159.20 ,  163.28 ,  156.74 ,  157.71 ,       3406 ,     21
16/03/21 ,  159.00 ,  159.81 ,  167.27 ,  156.72 ,  167.27 ,      13862 ,    348
15/03/21 ,  167.27 ,  167.05 ,  169.26 ,  158.82 ,  158.82 ,      23707 ,    106
12/03/21 ,  156.31 ,  155.85 ,  157.53 ,  151.44 ,  152.53 ,      42034 ,    138
11/03/21 ,  151.84 ,  151.80 ,  153.28 ,  148.88 ,  150.84 ,      19231 ,     30
10/03/21 ,  150.84 ,  154.46 ,  160.80 ,  150.69 ,  156.93 ,       3695 ,     38
09/03/21 ,  159.52 ,  156.72 ,  160.00 ,  152.13 ,  154.82 ,       6901 ,     62
08/03/21 ,  154.82 ,  151.58 ,  155.49 ,  148.75 ,  148.75 ,       8817 ,     60
05/03/21 ,  148.00 ,  144.44 ,  156.17 ,  133.20 ,  151.78 ,       8375 ,     92
04/03/21 ,  154.28 ,  155.47 ,  165.17 ,  148.86 ,  160.58 ,      11195 ,     96
03/03/21 ,  161.29 ,  163.26 ,  168.26 ,  156.31 ,  156.31 ,       3941 ,     43
02/03/21 ,  156.31 ,  154.26 ,  156.61 ,  151.04 ,  151.96 ,      15040 ,     66
01/03/21 ,  147.60 ,  148.64 ,  154.53 ,  146.26 ,  154.53 ,       3892 ,     34
26/02/21 ,  148.95 ,  140.98 ,  148.95 ,  139.89 ,  142.07 ,       8133 ,     34
25/02/21 ,  140.38 ,  143.59 ,  151.71 ,  138.19 ,  151.34 ,       5078 ,     48
24/02/21 ,  145.32 ,  148.50 ,  151.45 ,  145.14 ,  145.15 ,      25311 ,    115
23/02/21 ,  143.52 ,  137.55 ,  143.52 ,  128.17 ,  135.99 ,       7343 ,     59
22/02/21 ,  141.28 ,  145.06 ,  147.71 ,  136.10 ,  137.70 ,      20386 ,    160
19/02/21 ,  131.57 ,  130.38 ,  132.67 ,  125.86 ,  125.89 ,      12058 ,     81
18/02/21 ,  124.25 ,  123.86 ,  124.45 ,  121.77 ,  123.17 ,       3537 ,     30
17/02/21 ,  129.43 ,  125.11 ,  129.43 ,  120.47 ,  120.47 ,      46729 ,    262
12/02/21 ,  110.42 ,  110.03 ,  111.01 ,  108.42 ,  108.60 ,       4936 ,     36
11/02/21 ,  111.01 ,  111.03 ,  112.80 ,  109.52 ,  112.31 ,       9446 ,     56
10/02/21 ,  112.31 ,  112.57 ,  115.52 ,  112.31 ,  113.10 ,      14963 ,     81
09/02/21 ,  113.10 ,  112.89 ,  113.65 ,  112.45 ,  113.09 ,      15627 ,    126
08/02/21 ,  115.49 ,  115.38 ,  116.62 ,  112.99 ,  116.23 ,       2750 ,     34
05/02/21 ,  114.40 ,  114.44 ,  115.89 ,  113.55 ,  114.41 ,      24524 ,     51
04/02/21 ,  113.90 ,  113.56 ,  115.08 ,  109.42 ,  109.42 ,      51936 ,    182
03/02/21 ,  109.52 ,  108.93 ,  109.62 ,  103.55 ,  104.80 ,      36735 ,    440
02/02/21 ,  104.14 ,  104.05 ,  104.14 ,  102.35 ,  102.81 ,       9963 ,     40
01/02/21 ,  102.10 ,  102.14 ,  103.52 ,  100.56 ,  103.36 ,      12389 ,     83
29/01/21 ,  102.44 ,  102.61 ,  107.27 ,  101.36 ,  105.85 ,      51930 ,    268
28/01/21 ,  107.63 ,  110.35 ,  113.50 ,  106.62 ,  113.49 ,      43511 ,    442
27/01/21 ,  102.15 ,  102.27 ,  104.32 ,   97.09 ,   98.07 ,      36739 ,    188
26/01/21 ,  100.06 ,  100.03 ,  105.93 ,   98.99 ,  105.34 ,      37861 ,    290
22/01/21 ,  110.54 ,  110.51 ,  110.54 ,  109.33 ,  109.33 ,      14579 ,     54
21/01/21 ,  111.24 ,  111.20 ,  111.24 ,  108.51 ,  109.77 ,      12846 ,     33
20/01/21 ,  110.02 ,  110.00 ,  111.51 ,  109.03 ,  111.51 ,      13531 ,     49
19/01/21 ,  111.51 ,  111.51 ,  113.24 ,  110.02 ,  110.56 ,       8361 ,     38
15/01/21 ,  110.51 ,  110.50 ,  110.86 ,  108.91 ,  108.91 ,      11862 ,     44
14/01/21 ,  108.82 ,  109.01 ,  112.54 ,  107.48 ,  107.69 ,      16986 ,     62
13/01/21 ,  106.53 ,  106.52 ,  106.53 ,  104.24 ,  106.53 ,      23117 ,     69
12/01/21 ,  106.83 ,  106.90 ,  110.51 ,  106.31 ,  110.51 ,      24286 ,     71
11/01/21 ,  110.51 ,  110.50 ,  110.51 ,  108.82 ,  109.93 ,      14703 ,     47
08/01/21 ,  110.42 ,  110.45 ,  111.51 ,  109.39 ,  111.51 ,      24855 ,     85
07/01/21 ,  111.85 ,  111.90 ,  113.30 ,  109.90 ,  109.90 ,      20691 ,     76
06/01/21 ,  109.90 ,  108.84 ,  109.91 ,  107.53 ,  108.52 ,        673 ,     13
05/01/21 ,  107.53 ,  107.69 ,  108.31 ,  106.58 ,  106.58 ,        461 ,      9
04/01/21 ,  106.58 ,  106.35 ,  111.99 ,  104.24 ,  111.99 ,        808 ,     20
30/12/20 ,  112.01 ,  112.10 ,  112.80 ,  112.01 ,  112.21 ,       2226 ,     10
29/12/20 ,  111.09 ,  111.45 ,  112.00 ,  110.65 ,  112.00 ,        132 ,      4
28/12/20 ,  113.70 ,  114.22 ,  115.52 ,  110.51 ,  110.51 ,       2161 ,     11
23/12/20 ,  108.32 ,  108.41 ,  109.02 ,  103.95 ,  103.95 ,        783 ,      7
22/12/20 ,  103.29 ,  104.56 ,  105.34 ,  102.55 ,  105.24 ,       7081 ,     23
21/12/20 ,  106.53 ,  104.30 ,  106.53 ,  102.74 ,  102.74 ,       1374 ,      9
18/12/20 ,  106.82 ,  108.94 ,  110.91 ,  106.82 ,  109.26 ,       1179 ,      9
17/12/20 ,  109.24 ,  109.24 ,  110.38 ,  109.02 ,  110.38 ,        373 ,      8
16/12/20 ,  110.38 ,  110.03 ,  110.38 ,  109.92 ,  109.92 ,       2304 ,     11
15/12/20 ,  104.93 ,  104.90 ,  104.93 ,  103.25 ,  103.25 ,        306 ,      2
14/12/20 ,  106.87 ,  110.38 ,  112.51 ,  106.87 ,  111.78 ,       7002 ,     27
11/12/20 ,  109.34 ,  110.94 ,  114.45 ,  108.27 ,  114.45 ,       8056 ,     15
10/12/20 ,  111.43 ,  111.94 ,  113.50 ,  111.43 ,  113.50 ,        130 ,      7
09/12/20 ,  116.95 ,  120.06 ,  123.37 ,  114.23 ,  119.48 ,       5212 ,     21
08/12/20 ,  120.27 ,  120.06 ,  120.92 ,  116.87 ,  116.87 ,       9138 ,     23
07/12/20 ,  117.98 ,  117.83 ,  117.98 ,  115.99 ,  117.91 ,       7970 ,     28
04/12/20 ,  119.48 ,  120.57 ,  122.71 ,  117.23 ,  120.97 ,      10304 ,     37
03/12/20 ,  116.83 ,  118.83 ,  119.77 ,  110.22 ,  110.22 ,       6865 ,     18
02/12/20 ,  110.22 ,  106.45 ,  110.28 ,  102.76 ,  104.00 ,       1898 ,     11
01/12/20 ,  104.94 ,  109.07 ,  110.32 ,  104.94 ,  110.32 ,       5113 ,     24
30/11/20 ,  107.38 ,  112.94 ,  117.04 ,  107.38 ,  117.04 ,       7949 ,     36
27/11/20 ,  116.74 ,  113.48 ,  118.02 ,  111.51 ,  111.51 ,       4113 ,     47
26/11/20 ,  107.52 ,  107.52 ,  107.52 ,  107.52 ,  107.52 ,         10 ,      1
25/11/20 ,  109.42 ,  108.77 ,  110.39 ,  107.25 ,  108.08 ,       1494 ,     19
24/11/20 ,  108.08 ,  106.60 ,  109.45 ,  100.56 ,  100.56 ,      13590 ,     90
23/11/20 ,   98.97 ,   96.78 ,   98.97 ,   95.13 ,   95.13 ,        569 ,     12
20/11/20 ,   94.14 ,   94.19 ,   94.29 ,   93.14 ,   94.29 ,        407 ,      5
19/11/20 ,   95.78 ,   94.18 ,   95.98 ,   93.89 ,   95.13 ,        635 ,      8
18/11/20 ,   94.49 ,   95.09 ,   95.87 ,   93.04 ,   93.30 ,       1078 ,     17
17/11/20 ,   94.58 ,   97.89 ,   98.57 ,   92.15 ,   92.15 ,        276 ,     22
16/11/20 ,   94.73 ,   95.26 ,  101.54 ,   92.99 ,  101.54 ,       1039 ,     23
13/11/20 ,   86.02 ,   87.14 ,   88.05 ,   86.02 ,   88.05 ,        828 ,     14
12/11/20 ,   81.50 ,   83.04 ,   84.33 ,   81.50 ,   84.33 ,        155 ,     15
11/11/20 ,   88.86 ,   89.01 ,   90.10 ,   88.86 ,   90.10 ,        138 ,      6
10/11/20 ,   90.10 ,   91.06 ,  101.26 ,   88.81 ,  101.26 ,        884 ,     14
09/11/20 ,  101.26 ,   99.06 ,  102.47 ,   95.49 ,   97.10 ,       8026 ,     68
05/11/20 ,   78.28 ,   76.90 ,   78.28 ,   76.72 ,   77.66 ,        255 ,      5
04/11/20 ,   76.12 ,   76.12 ,   76.12 ,   76.12 ,   76.12 ,          1 ,      1
03/11/20 ,   79.00 ,   78.70 ,   79.00 ,   78.70 ,   78.70 ,       1105 ,      2
30/10/20 ,   81.15 ,   77.77 ,   82.16 ,   73.13 ,   74.15 ,       2110 ,     18
29/10/20 ,   74.15 ,   74.15 ,   74.15 ,   74.15 ,   74.15 ,          1 ,      1
28/10/20 ,   72.26 ,   73.54 ,   74.28 ,   71.19 ,   73.77 ,       3101 ,     18
27/10/20 ,   78.33 ,   78.39 ,   78.76 ,   78.27 ,   78.76 ,        271 ,      6
26/10/20 ,   78.14 ,   78.47 ,   83.12 ,   77.66 ,   83.12 ,        749 ,      7
23/10/20 ,   86.17 ,   84.78 ,   86.19 ,   84.15 ,   84.88 ,        448 ,      9
22/10/20 ,   84.15 ,   83.45 ,   84.21 ,   82.90 ,   82.90 ,        706 ,      3
21/10/20 ,   81.00 ,   80.98 ,   81.00 ,   80.65 ,   80.65 ,        318 ,      2
20/10/20 ,   80.15 ,   80.15 ,   80.15 ,   80.15 ,   80.15 ,        120 ,      1
19/10/20 ,   78.94 ,   79.34 ,   79.37 ,   78.94 ,   79.37 ,        210 ,      2
15/10/20 ,   76.81 ,   76.50 ,   76.81 ,   76.41 ,   76.41 ,        860 ,      4
14/10/20 ,   78.70 ,   78.71 ,   79.74 ,   77.87 ,   79.74 ,          5 ,      5
13/10/20 ,   78.36 ,   78.18 ,   78.36 ,   77.95 ,   77.95 ,          4 ,      3
08/10/20 ,   87.41 ,   87.41 ,   87.41 ,   87.41 ,   87.41 ,         50 ,      1
07/10/20 ,   88.56 ,   86.45 ,   88.56 ,   86.33 ,   86.43 ,       4318 ,     18
06/10/20 ,   85.72 ,   85.65 ,   85.72 ,   85.41 ,   85.51 ,       4720 ,     13
05/10/20 ,   83.82 ,   83.82 ,   83.82 ,   83.82 ,   83.82 ,          9 ,      1
02/10/20 ,   84.90 ,   82.10 ,   84.90 ,   81.13 ,   81.73 ,      10346 ,     20
30/09/20 ,   89.61 ,   86.94 ,   89.61 ,   86.82 ,   86.87 ,       4603 ,     16
25/09/20 ,   79.54 ,   79.54 ,   79.54 ,   79.54 ,   79.54 ,        301 ,      2
22/09/20 ,   77.46 ,   77.46 ,   77.47 ,   77.46 ,   77.47 ,        311 ,      2
21/09/20 ,   76.85 ,   79.01 ,   79.74 ,   76.85 ,   79.74 ,         40 ,      2
17/09/20 ,   84.53 ,   84.53 ,   84.53 ,   84.53 ,   84.53 ,        251 ,      1
16/09/20 ,   85.23 ,   85.23 ,   85.23 ,   85.23 ,   85.23 ,        100 ,      1
15/09/20 ,   84.92 ,   86.58 ,   88.61 ,   84.92 ,   88.61 ,       7884 ,     41
14/09/20 ,   93.29 ,   93.30 ,   93.40 ,   93.29 ,   93.40 ,       2008 ,      7
11/09/20 ,   93.82 ,   93.82 ,   93.82 ,   93.82 ,   93.82 ,       4017 ,      1
10/09/20 ,   96.58 ,   95.79 ,   97.26 ,   95.66 ,   97.26 ,       4419 ,      3
09/09/20 ,   93.27 ,   93.27 ,   93.27 ,   93.27 ,   93.27 ,       3013 ,      1
08/09/20 ,   98.77 ,   98.31 ,  100.17 ,   95.78 ,   95.78 ,       9792 ,     47
04/09/20 ,   98.16 ,   95.47 ,   98.16 ,   92.28 ,   96.14 ,       6297 ,     45
03/09/20 ,   92.20 ,   94.69 ,   97.12 ,   92.20 ,   92.21 ,       2059 ,     20
28/08/20 ,   90.32 ,   90.32 ,   90.32 ,   90.32 ,   90.32 ,        200 ,      1
27/08/20 ,   89.23 ,   91.06 ,   91.61 ,   89.23 ,   91.34 ,        913 ,     12
24/08/20 ,   86.63 ,   86.61 ,   86.63 ,   86.61 ,   86.61 ,        602 ,      3
21/08/20 ,   82.14 ,   82.26 ,   82.49 ,   82.14 ,   82.15 ,         90 ,      3
11/08/20 ,   87.01 ,   86.64 ,   87.01 ,   86.62 ,   86.62 ,        662 ,      7
03/08/20 ,   69.89 ,   69.38 ,   69.89 ,   69.00 ,   69.68 ,         60 ,      3
31/07/20 ,   72.28 ,   72.23 ,   72.28 ,   72.18 ,   72.18 ,        602 ,      2
30/07/20 ,   74.74 ,   73.56 ,   74.74 ,   72.93 ,   72.98 ,       2902 ,     20
27/07/20 ,   76.07 ,   76.07 ,   76.07 ,   76.07 ,   76.07 ,         60 ,      1
23/07/20 ,   76.66 ,   76.07 ,   76.66 ,   75.77 ,   75.77 ,        451 ,      2
22/07/20 ,   77.66 ,   77.28 ,   77.66 ,   77.16 ,   77.16 ,        251 ,      4
21/07/20 ,   79.25 ,   79.25 ,   79.35 ,   79.25 ,   79.35 ,        110 ,      2
16/07/20 ,   85.47 ,   85.56 ,   85.62 ,   85.47 ,   85.62 ,        502 ,      3
15/07/20 ,   92.59 ,   89.38 ,   92.59 ,   85.41 ,   85.41 ,        431 ,      9
14/07/20 ,   79.74 ,   79.74 ,   79.74 ,   79.74 ,   79.74 ,         10 ,      1
10/07/20 ,   85.13 ,   85.13 ,   85.13 ,   85.13 ,   85.13 ,         10 ,      1
09/07/20 ,   78.75 ,   78.75 ,   78.75 ,   78.75 ,   78.75 ,         10 ,      1
08/07/20 ,   81.44 ,   81.53 ,   81.54 ,   81.44 ,   81.54 ,        321 ,      2
07/07/20 ,   78.65 ,   78.65 ,   78.65 ,   78.65 ,   78.65 ,         10 ,      1
06/07/20 ,   82.55 ,   82.84 ,   82.91 ,   82.43 ,   82.88 ,        341 ,      7
01/07/20 ,   93.82 ,   93.84 ,   94.58 ,   93.12 ,   93.12 ,        602 ,      4
30/06/20 ,   88.93 ,   88.93 ,   88.93 ,   88.93 ,   88.93 ,        301 ,      2
26/06/20 ,   84.41 ,   84.41 ,   84.41 ,   84.41 ,   84.41 ,        301 ,      2
25/06/20 ,   84.07 ,   84.07 ,   84.07 ,   84.07 ,   84.07 ,         10 ,      1
23/06/20 ,   90.31 ,   90.31 ,   90.31 ,   90.31 ,   90.31 ,        301 ,      1
19/06/20 ,   94.40 ,   94.51 ,   95.03 ,   94.04 ,   95.03 ,        713 ,      5
16/06/20 ,  105.13 ,  105.99 ,  106.77 ,  104.34 ,  106.64 ,        602 ,     10
12/06/20 ,   96.24 ,   97.19 ,   99.56 ,   96.17 ,   99.56 ,       1315 ,     12
10/06/20 ,  108.39 ,  102.45 ,  108.39 ,  101.34 ,  103.01 ,        552 ,      6
09/06/20 ,  110.51 ,  114.51 ,  117.09 ,  110.51 ,  116.49 ,        783 ,      4
08/06/20 ,  117.48 ,  118.74 ,  121.56 ,  117.46 ,  117.87 ,        893 ,      6
04/06/20 ,   91.58 ,   91.58 ,   91.58 ,   91.58 ,   91.58 ,        110 ,      1
03/06/20 ,   86.62 ,   86.62 ,   86.62 ,   86.62 ,   86.62 ,         50 ,      1
02/06/20 ,   87.99 ,   87.08 ,   87.99 ,   86.62 ,   86.62 ,        150 ,      2
01/06/20 ,   88.81 ,   88.81 ,   88.81 ,   88.81 ,   88.81 ,        120 ,      1
28/05/20 ,   88.61 ,   90.13 ,   90.90 ,   88.61 ,   90.90 ,        451 ,      4
22/05/20 ,   79.65 ,   79.65 ,   79.65 ,   79.65 ,   79.65 ,         30 ,      1
21/05/20 ,   80.75 ,   80.75 ,   80.75 ,   80.75 ,   80.75 ,        592 ,      1
20/05/20 ,   83.33 ,   83.33 ,   83.39 ,   83.22 ,   83.39 ,        200 ,      4
19/05/20 ,   81.94 ,   81.94 ,   81.94 ,   81.94 ,   81.94 ,         20 ,      1
13/05/20 ,   73.68 ,   73.68 ,   73.68 ,   73.68 ,   73.68 ,         40 ,      3
11/05/20 ,   81.19 ,   81.19 ,   81.19 ,   81.19 ,   81.19 ,        301 ,      1
07/05/20 ,   77.27 ,   77.27 ,   77.27 ,   77.27 ,   77.27 ,        301 ,      3
05/05/20 ,   79.54 ,   80.05 ,   80.57 ,   79.54 ,   80.57 ,        602 ,      3
04/05/20 ,   76.35 ,   76.35 ,   76.35 ,   76.35 ,   76.35 ,        220 ,      2
30/04/20 ,   85.72 ,   85.72 ,   85.72 ,   85.72 ,   85.72 ,        592 ,      1
28/04/20 ,   76.86 ,   76.86 ,   76.86 ,   76.86 ,   76.86 ,         10 ,      1
27/04/20 ,   72.34 ,   72.75 ,   72.88 ,   72.34 ,   72.88 ,        431 ,      3
24/04/20 ,   66.81 ,   67.56 ,   67.60 ,   66.81 ,   67.60 ,        210 ,      2
23/04/20 ,   65.91 ,   65.86 ,   65.91 ,   64.42 ,   64.42 ,        321 ,      3
17/04/20 ,   65.01 ,   65.01 ,   65.01 ,   65.01 ,   65.01 ,        241 ,      1
16/04/20 ,   61.23 ,   61.23 ,   61.23 ,   61.23 ,   61.23 ,        241 ,      1
15/04/20 ,   61.33 ,   61.33 ,   61.33 ,   61.33 ,   61.33 ,        100 ,      1
13/04/20 ,   58.59 ,   58.87 ,   59.84 ,   58.59 ,   58.81 ,        120 ,      3
07/04/20 ,   58.81 ,   60.79 ,   63.92 ,   58.81 ,   63.72 ,        210 ,      5
06/04/20 ,   57.38 ,   57.38 ,   57.38 ,   57.38 ,   57.38 ,         50 ,      1
03/04/20 ,   43.61 ,   43.61 ,   43.61 ,   43.61 ,   43.61 ,        100 ,      1
02/04/20 ,   41.32 ,   41.87 ,   43.41 ,   41.32 ,   43.41 ,        733 ,      5
26/03/20 ,   85.74 ,   88.17 ,   91.25 ,   79.12 ,   79.12 ,       2812 ,     20
25/03/20 ,   84.13 ,   73.62 ,   84.13 ,   68.26 ,   77.60 ,       2320 ,     27
24/03/20 ,   67.70 ,   74.68 ,   80.45 ,   67.13 ,   70.73 ,       3053 ,     30
23/03/20 ,   61.85 ,   58.40 ,   63.05 ,   54.57 ,   59.18 ,       8136 ,     60
20/03/20 ,   60.08 ,   62.14 ,   68.78 ,   56.68 ,   56.68 ,       8235 ,     84
19/03/20 ,   48.93 ,   50.18 ,   50.60 ,   48.93 ,   50.60 ,        401 ,      2
17/03/20 ,   65.48 ,   65.58 ,   68.68 ,   62.62 ,   68.68 ,       2912 ,     26
13/03/20 ,   78.92 ,   76.45 ,   78.92 ,   74.57 ,   74.57 ,        904 ,      6
11/03/20 ,  101.85 ,  105.31 ,  107.49 ,  101.85 ,  107.19 ,       1506 ,     17
10/03/20 ,  107.62 ,  105.62 ,  107.62 ,  104.23 ,  106.34 ,        703 ,      6
09/03/20 ,  107.63 ,  107.63 ,  107.63 ,  107.63 ,  107.63 ,        100 ,      1
06/03/20 ,  125.92 ,  127.07 ,  130.35 ,  124.45 ,  126.13 ,       1104 ,     12
05/03/20 ,  139.09 ,  139.09 ,  139.09 ,  139.09 ,  139.09 ,        100 ,      1
04/03/20 ,  145.36 ,  145.36 ,  145.36 ,  145.36 ,  145.36 ,        100 ,      1
03/03/20 ,  146.63 ,  146.63 ,  146.63 ,  146.63 ,  146.63 ,        301 ,      1
02/03/20 ,  144.88 ,  143.45 ,  145.26 ,  142.37 ,  142.37 ,        351 ,      3
28/02/20 ,  147.81 ,  143.79 ,  147.81 ,  142.28 ,  143.05 ,       2310 ,     21
27/02/20 ,  144.27 ,  141.64 ,  148.95 ,  135.32 ,  141.50 ,       4810 ,     55
26/02/20 ,  147.07 ,  148.00 ,  150.74 ,  146.06 ,  150.74 ,        903 ,      6
19/02/20 ,  188.02 ,  188.02 ,  188.02 ,  188.02 ,  188.02 ,        111 ,      1
11/02/20 ,  185.61 ,  185.61 ,  185.61 ,  185.61 ,  185.61 ,        303 ,      1
06/02/20 ,  186.80 ,  186.70 ,  186.80 ,  186.60 ,  186.60 ,        404 ,      2
30/01/20 ,  188.88 ,  189.54 ,  189.77 ,  188.88 ,  189.77 ,        404 ,      2
23/01/20 ,  203.41 ,  203.41 ,  203.41 ,  203.41 ,  203.41 ,        101 ,      1
16/01/20 ,  212.50 ,  212.50 ,  212.50 ,  212.50 ,  212.50 ,        202 ,      1