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

21/05/19 ,   40.90 ,   40.90 ,   40.90 ,   40.90 ,   40.90 ,        709 ,      1
23/05/19 ,   39.92 ,   39.92 ,   39.92 ,   39.92 ,   39.92 ,        708 ,      1
18/06/19 ,   39.24 ,   39.24 ,   39.24 ,   39.24 ,   39.24 ,      63082 ,      2
08/07/19 ,   41.19 ,   41.19 ,   41.19 ,   41.19 ,   41.19 ,        709 ,      1
11/07/19 ,   39.76 ,   39.76 ,   39.76 ,   39.76 ,   39.76 ,       1417 ,      1
15/07/19 ,   39.89 ,   39.89 ,   39.89 ,   39.89 ,   39.89 ,        708 ,      1
12/08/19 ,   42.90 ,   42.90 ,   42.90 ,   42.90 ,   42.90 ,       1417 ,      2
16/08/19 ,   43.48 ,   43.48 ,   43.48 ,   43.48 ,   43.48 ,     176487 ,      1
20/08/19 ,   44.30 ,   44.30 ,   44.30 ,   44.30 ,   44.30 ,      22678 ,      2
21/08/19 ,   44.05 ,   44.05 ,   44.05 ,   44.05 ,   44.05 ,      17719 ,      1
22/08/19 ,   44.71 ,   44.71 ,   44.71 ,   44.71 ,   44.71 ,      20552 ,      1
26/08/19 ,   44.69 ,   44.69 ,   44.69 ,   44.69 ,   44.69 ,       4961 ,      1
30/08/19 ,   45.56 ,   45.56 ,   45.56 ,   45.56 ,   45.56 ,       6380 ,      1
03/09/19 ,   45.54 ,   45.54 ,   45.54 ,   45.54 ,   45.54 ,       3544 ,      1
09/09/19 ,   46.03 ,   46.03 ,   46.03 ,   46.03 ,   46.03 ,       1417 ,      1
16/09/19 ,   47.26 ,   47.26 ,   47.26 ,   47.26 ,   47.26 ,       6379 ,      1
18/09/19 ,   47.85 ,   47.85 ,   47.85 ,   47.85 ,   47.85 ,        708 ,      1
23/09/19 ,   47.74 ,   47.74 ,   47.74 ,   47.74 ,   47.74 ,       4962 ,      1
25/09/19 ,   47.00 ,   47.00 ,   47.00 ,   47.00 ,   47.00 ,      25523 ,      1
27/09/19 ,   45.57 ,   45.80 ,   46.04 ,   45.57 ,   46.04 ,       1417 ,      2
30/09/19 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,       1418 ,      1
01/10/19 ,   46.77 ,   46.77 ,   46.77 ,   46.77 ,   46.77 ,       1417 ,      1
09/10/19 ,   44.99 ,   44.99 ,   44.99 ,   44.99 ,   44.99 ,       2835 ,      1
15/10/19 ,   47.29 ,   46.87 ,   47.29 ,   46.60 ,   47.24 ,      12050 ,      3
17/10/19 ,   47.59 ,   47.65 ,   47.82 ,   47.59 ,   47.82 ,       2835 ,      2
21/10/19 ,   47.31 ,   47.31 ,   47.31 ,   47.31 ,   47.31 ,       2835 ,      1
22/10/19 ,   46.72 ,   46.72 ,   46.72 ,   46.72 ,   46.72 ,       3544 ,      1
23/10/19 ,   46.77 ,   46.71 ,   46.77 ,   46.68 ,   46.68 ,       2126 ,      2
29/10/19 ,   46.51 ,   46.51 ,   46.51 ,   46.51 ,   46.51 ,        708 ,      1
30/10/19 ,   46.38 ,   46.32 ,   46.38 ,   46.30 ,   46.30 ,       8507 ,      2
31/10/19 ,   46.38 ,   46.38 ,   46.38 ,   46.38 ,   46.38 ,       8507 ,      8
01/11/19 ,   45.88 ,   45.96 ,   46.00 ,   45.88 ,   46.00 ,       2126 ,      2
04/11/19 ,   46.05 ,   46.05 ,   46.05 ,   46.05 ,   46.05 ,        708 ,      1
05/11/19 ,   45.71 ,   45.68 ,   45.71 ,   45.67 ,   45.67 ,       4961 ,      5
06/11/19 ,   46.17 ,   46.17 ,   46.17 ,   46.17 ,   46.17 ,       3545 ,      1
07/11/19 ,   42.86 ,   43.58 ,   44.34 ,   42.86 ,   44.34 ,      26933 ,      8
14/11/19 ,   44.09 ,   44.09 ,   44.09 ,   44.09 ,   44.09 ,       4252 ,      1
18/11/19 ,   43.94 ,   43.94 ,   43.94 ,   43.94 ,   43.94 ,       2126 ,      1
26/11/19 ,   45.46 ,   45.46 ,   45.46 ,   45.46 ,   45.46 ,       1417 ,      1
27/11/19 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,      11342 ,      4
02/12/19 ,   44.92 ,   44.92 ,   44.92 ,   44.92 ,   44.92 ,       4253 ,      2
03/12/19 ,   44.55 ,   44.59 ,   44.66 ,   44.49 ,   44.49 ,       4962 ,      3
04/12/19 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,       1417 ,      1
05/12/19 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,       2126 ,      1
06/12/19 ,   45.49 ,   45.48 ,   45.49 ,   45.46 ,   45.46 ,       1417 ,      2
11/12/19 ,   44.52 ,   44.52 ,   44.52 ,   44.52 ,   44.52 ,       1417 ,      1
12/12/19 ,   44.69 ,   44.69 ,   44.69 ,   44.69 ,   44.69 ,       2126 ,      1
16/12/19 ,   45.57 ,   45.57 ,   45.57 ,   45.57 ,   45.57 ,        708 ,      1
17/12/19 ,   45.89 ,   45.89 ,   45.89 ,   45.89 ,   45.89 ,       4253 ,      1
18/12/19 ,   45.91 ,   45.91 ,   45.91 ,   45.91 ,   45.91 ,        708 ,      1
23/12/19 ,   47.15 ,   47.15 ,   47.15 ,   47.15 ,   47.15 ,        708 ,      1
27/12/19 ,   47.38 ,   47.38 ,   47.38 ,   47.38 ,   47.38 ,        709 ,      1
30/12/19 ,   47.38 ,   47.38 ,   47.38 ,   47.38 ,   47.38 ,       4962 ,      1
03/01/20 ,   46.83 ,   46.83 ,   46.83 ,   46.83 ,   46.83 ,       2835 ,      1
06/01/20 ,   47.02 ,   47.00 ,   47.03 ,   46.90 ,   47.03 ,       3544 ,      3
08/01/20 ,   47.80 ,   47.81 ,   47.81 ,   47.80 ,   47.81 ,       4962 ,      2
09/01/20 ,   47.88 ,   47.88 ,   47.88 ,   47.88 ,   47.88 ,      14888 ,      1
10/01/20 ,   48.50 ,   48.38 ,   48.50 ,   48.35 ,   48.35 ,       6380 ,      2
13/01/20 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,        709 ,      1
14/01/20 ,   48.65 ,   48.44 ,   48.65 ,   48.41 ,   48.41 ,      24106 ,      4
15/01/20 ,   49.22 ,   49.22 ,   49.22 ,   49.22 ,   49.22 ,       1418 ,      1
16/01/20 ,   48.66 ,   48.66 ,   48.66 ,   48.66 ,   48.66 ,       2126 ,      2
17/01/20 ,   48.73 ,   48.82 ,   49.00 ,   48.73 ,   49.00 ,       2127 ,      2
22/01/20 ,   47.75 ,   47.75 ,   47.75 ,   47.75 ,   47.75 ,       1418 ,      1
23/01/20 ,   47.03 ,   46.95 ,   47.03 ,   46.84 ,   46.84 ,       3544 ,      2
24/01/20 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,        709 ,      1
28/01/20 ,   45.44 ,   45.44 ,   45.44 ,   45.44 ,   45.44 ,        708 ,      1
03/02/20 ,   44.02 ,   44.13 ,   44.28 ,   44.01 ,   44.14 ,      17008 ,      4
05/02/20 ,   46.20 ,   46.20 ,   46.20 ,   46.20 ,   46.20 ,       2126 ,      1
06/02/20 ,   47.46 ,   47.06 ,   47.46 ,   46.90 ,   46.90 ,      16303 ,      6
07/02/20 ,   46.59 ,   46.59 ,   46.59 ,   46.59 ,   46.59 ,       2126 ,      1
10/02/20 ,   45.90 ,   45.94 ,   46.27 ,   45.90 ,   46.27 ,       6381 ,      2
11/02/20 ,   47.07 ,   46.92 ,   47.07 ,   46.65 ,   46.89 ,      11343 ,      3
12/02/20 ,   47.95 ,   47.95 ,   47.95 ,   47.95 ,   47.95 ,        708 ,      1
13/02/20 ,   48.17 ,   48.00 ,   48.17 ,   47.97 ,   47.97 ,       4253 ,      2
18/02/20 ,   48.28 ,   48.45 ,   48.52 ,   48.28 ,   48.52 ,       8011 ,      2
19/02/20 ,   48.68 ,   48.68 ,   48.68 ,   48.68 ,   48.68 ,       3474 ,      1
20/02/20 ,   48.88 ,   49.02 ,   49.04 ,   48.88 ,   49.04 ,       4892 ,      2
21/02/20 ,   48.12 ,   48.11 ,   48.17 ,   48.09 ,   48.09 ,       4467 ,      3
26/02/20 ,   41.98 ,   42.10 ,   42.31 ,   41.96 ,   41.99 ,      19290 ,     16
27/02/20 ,   42.44 ,   42.37 ,   42.44 ,   42.25 ,   42.25 ,       4396 ,      5
28/02/20 ,   42.80 ,   42.56 ,   43.08 ,   41.94 ,   41.94 ,        283 ,      4
02/03/20 ,   43.48 ,   42.58 ,   43.48 ,   42.31 ,   43.02 ,       4112 ,      8
05/03/20 ,   42.84 ,   43.48 ,   44.02 ,   42.84 ,   43.12 ,      20769 ,     16
09/03/20 ,   42.02 ,   42.02 ,   42.02 ,   42.02 ,   42.02 ,         70 ,      1
10/03/20 ,   41.14 ,   41.49 ,   42.02 ,   41.14 ,   42.02 ,        354 ,      2
11/03/20 ,   38.80 ,   39.75 ,   39.80 ,   38.80 ,   39.80 ,       1488 ,      2
12/03/20 ,   34.85 ,   36.32 ,   36.40 ,   34.85 ,   36.40 ,      14887 ,      7
13/03/20 ,   34.95 ,   34.95 ,   34.95 ,   34.95 ,   34.95 ,       4965 ,      1
16/03/20 ,   37.20 ,   36.83 ,   37.20 ,   35.75 ,   37.20 ,       3189 ,      6
18/03/20 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,       5672 ,      1
19/03/20 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,       2837 ,      1
20/03/20 ,   34.94 ,   34.95 ,   34.97 ,   34.94 ,   34.97 ,        141 ,      2
23/03/20 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,      29903 ,      2
24/03/20 ,   35.71 ,   35.71 ,   35.71 ,   35.71 ,   35.71 ,       5672 ,      1
25/03/20 ,   39.17 ,   39.17 ,   39.17 ,   39.17 ,   39.17 ,       1417 ,      1
27/03/20 ,   36.75 ,   37.02 ,   37.12 ,   36.75 ,   37.12 ,       1417 ,      8
01/04/20 ,   37.62 ,   37.62 ,   37.62 ,   37.62 ,   37.62 ,        141 ,      1
03/04/20 ,   36.35 ,   36.49 ,   37.80 ,   36.34 ,   37.80 ,       1914 ,      8
06/04/20 ,   40.19 ,   39.46 ,   40.19 ,   39.24 ,   39.24 ,        921 ,      3
07/04/20 ,   40.88 ,   40.88 ,   40.88 ,   40.88 ,   40.88 ,        141 ,      2
08/04/20 ,   40.58 ,   41.10 ,   41.62 ,   40.58 ,   41.62 ,        141 ,      2
09/04/20 ,   41.06 ,   41.16 ,   41.25 ,   41.06 ,   41.25 ,       1064 ,      3
13/04/20 ,   41.10 ,   41.10 ,   41.12 ,   40.77 ,   40.77 ,       5956 ,      3
16/04/20 ,   42.01 ,   42.31 ,   42.86 ,   42.01 ,   42.86 ,        212 ,      3
17/04/20 ,   42.86 ,   42.86 ,   42.86 ,   42.86 ,   42.86 ,       2056 ,      1
22/04/20 ,   41.24 ,   41.63 ,   41.65 ,   41.16 ,   41.59 ,       3759 ,      4
23/04/20 ,   42.33 ,   42.50 ,   42.52 ,   42.33 ,   42.50 ,       6806 ,      3
24/04/20 ,   43.94 ,   42.97 ,   43.94 ,   42.56 ,   42.56 ,       1063 ,      4
27/04/20 ,   44.45 ,   44.45 ,   44.45 ,   44.45 ,   44.45 ,         70 ,      1
28/04/20 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,         70 ,      1
30/04/20 ,   45.68 ,   45.75 ,   46.74 ,   45.68 ,   46.74 ,      10278 ,      2
04/05/20 ,   44.41 ,   44.50 ,   45.03 ,   44.29 ,   45.03 ,        354 ,      5
05/05/20 ,   44.02 ,   44.21 ,   44.41 ,   44.02 ,   44.41 ,        141 ,      2
06/05/20 ,   44.15 ,   43.96 ,   44.15 ,   43.95 ,   43.95 ,       1346 ,      4
07/05/20 ,   47.10 ,   47.00 ,   47.11 ,   46.84 ,   47.11 ,       5742 ,      5
08/05/20 ,   46.14 ,   45.82 ,   46.30 ,   45.60 ,   45.60 ,       6026 ,      6
11/05/20 ,   46.52 ,   46.16 ,   46.52 ,   46.07 ,   46.42 ,       8649 ,      6
12/05/20 ,   45.92 ,   45.87 ,   45.92 ,   45.70 ,   45.70 ,       4182 ,      3
13/05/20 ,   45.03 ,   45.27 ,   45.51 ,   45.03 ,   45.51 ,        637 ,      5
14/05/20 ,   45.15 ,   45.15 ,   45.15 ,   45.15 ,   45.15 ,       6876 ,      5
15/05/20 ,   45.91 ,   45.57 ,   46.00 ,   45.16 ,   45.16 ,        850 ,      3
18/05/20 ,   49.77 ,   50.09 ,   50.69 ,   49.77 ,   50.07 ,        425 ,      6
19/05/20 ,   50.53 ,   51.55 ,   51.70 ,   50.53 ,   50.57 ,      11060 ,     10
20/05/20 ,   51.38 ,   51.45 ,   51.54 ,   51.38 ,   51.54 ,       2197 ,      5
21/05/20 ,   50.75 ,   50.72 ,   50.75 ,   50.07 ,   50.07 ,       6876 ,      3
26/05/20 ,   51.94 ,   51.89 ,   52.04 ,   51.70 ,   51.70 ,       7160 ,      6
27/05/20 ,   50.69 ,   51.13 ,   51.17 ,   50.69 ,   51.17 ,       3756 ,      2
29/05/20 ,   49.98 ,   49.98 ,   49.99 ,   49.98 ,   49.99 ,      12548 ,      2
02/06/20 ,   49.03 ,   49.53 ,   50.40 ,   49.03 ,   50.40 ,       8507 ,     10
03/06/20 ,   48.87 ,   49.09 ,   49.43 ,   48.87 ,   49.03 ,       1843 ,      7
04/06/20 ,   49.29 ,   49.53 ,   49.89 ,   49.29 ,   49.89 ,        283 ,      4
05/06/20 ,   51.18 ,   51.21 ,   51.25 ,   51.18 ,   51.25 ,        354 ,      3
08/06/20 ,   50.94 ,   51.20 ,   51.48 ,   50.78 ,   51.48 ,      12333 ,      6
10/06/20 ,   48.52 ,   48.81 ,   48.93 ,   48.19 ,   48.93 ,       1701 ,      9
12/06/20 ,   45.63 ,   45.63 ,   45.63 ,   45.63 ,   45.63 ,       7869 ,      1
15/06/20 ,   47.73 ,   46.59 ,   47.73 ,   46.04 ,   46.04 ,        354 ,      3
16/06/20 ,   49.08 ,   49.04 ,   49.08 ,   49.00 ,   49.00 ,        141 ,      2
17/06/20 ,   48.28 ,   48.57 ,   49.07 ,   48.28 ,   49.07 ,       2977 ,      7
18/06/20 ,   49.42 ,   49.41 ,   49.42 ,   48.87 ,   48.87 ,       2906 ,      2
19/06/20 ,   48.62 ,   48.62 ,   48.74 ,   48.62 ,   48.74 ,       8862 ,      2
23/06/20 ,   48.35 ,   48.47 ,   48.47 ,   48.35 ,   48.47 ,       2835 ,      2
24/06/20 ,   48.60 ,   48.60 ,   48.60 ,   48.60 ,   48.60 ,       2906 ,      1
25/06/20 ,   47.59 ,   48.18 ,   48.19 ,   47.59 ,   48.19 ,       3686 ,      2
26/06/20 ,   47.94 ,   47.94 ,   47.94 ,   47.94 ,   47.94 ,       4182 ,      1
30/06/20 ,   48.40 ,   48.39 ,   48.40 ,   48.39 ,   48.39 ,       4679 ,      2
01/07/20 ,   49.79 ,   49.88 ,   49.89 ,   49.79 ,   49.89 ,       4040 ,     12
02/07/20 ,   51.12 ,   50.87 ,   51.25 ,   50.02 ,   50.02 ,      11769 ,     85
03/07/20 ,   50.07 ,   50.07 ,   50.07 ,   50.07 ,   50.07 ,         70 ,      1
06/07/20 ,   50.78 ,   50.78 ,   50.78 ,   50.78 ,   50.78 ,         70 ,      1
07/07/20 ,   50.82 ,   50.77 ,   50.85 ,   50.77 ,   50.85 ,       6168 ,      3
08/07/20 ,   50.32 ,   50.49 ,   50.95 ,   50.19 ,   50.95 ,        212 ,      3
09/07/20 ,   50.64 ,   50.63 ,   50.64 ,   50.30 ,   50.30 ,       4253 ,      2
10/07/20 ,   50.85 ,   50.85 ,   50.85 ,   50.85 ,   50.85 ,        212 ,      1
13/07/20 ,   51.58 ,   52.07 ,   52.16 ,   51.58 ,   52.16 ,       8508 ,      6
15/07/20 ,   54.54 ,   54.36 ,   54.54 ,   53.44 ,   53.61 ,       8648 ,      8
16/07/20 ,   52.66 ,   52.66 ,   52.71 ,   52.10 ,   52.71 ,     405696 ,      4
17/07/20 ,   52.70 ,   52.59 ,   52.70 ,   52.33 ,   52.34 ,      12052 ,      4
20/07/20 ,   52.00 ,   51.80 ,   52.04 ,   51.75 ,   52.04 ,      11696 ,      5
21/07/20 ,   50.15 ,   50.62 ,   50.81 ,   50.15 ,   50.81 ,       7230 ,      4
22/07/20 ,   49.57 ,   49.68 ,   49.85 ,   49.57 ,   49.70 ,       7018 ,      4
23/07/20 ,   50.28 ,   50.27 ,   50.29 ,   50.07 ,   50.29 ,       2977 ,      3
24/07/20 ,   50.04 ,   50.04 ,   50.04 ,   49.65 ,   49.65 ,       6593 ,      2
27/07/20 ,   49.96 ,   49.94 ,   49.96 ,   49.58 ,   49.65 ,       2268 ,      3
28/07/20 ,   49.24 ,   49.41 ,   49.59 ,   49.24 ,   49.50 ,       8721 ,      6
29/07/20 ,   49.85 ,   49.77 ,   50.14 ,   49.20 ,   49.50 ,      23750 ,      5
30/07/20 ,   49.42 ,   49.35 ,   49.46 ,   49.32 ,   49.46 ,      11203 ,      5
31/07/20 ,   48.72 ,   48.72 ,   48.72 ,   47.95 ,   47.95 ,      13542 ,      2
03/08/20 ,   49.81 ,   49.86 ,   50.23 ,   49.36 ,   50.23 ,      22618 ,     28
04/08/20 ,   49.71 ,   49.98 ,   50.34 ,   49.50 ,   50.07 ,       8366 ,     11
05/08/20 ,   51.63 ,   51.51 ,   51.84 ,   50.27 ,   50.32 ,      11697 ,     30
06/08/20 ,   52.93 ,   52.87 ,   53.23 ,   51.71 ,   52.43 ,      11344 ,     24
07/08/20 ,   53.60 ,   54.08 ,   55.19 ,   53.40 ,   53.60 ,       8010 ,     25
10/08/20 ,   54.80 ,   54.45 ,   54.80 ,   52.89 ,   53.55 ,      15452 ,     24
11/08/20 ,   55.58 ,   55.68 ,   56.45 ,   55.53 ,   55.87 ,      23320 ,     31
12/08/20 ,   55.89 ,   56.23 ,   56.65 ,   55.89 ,   56.24 ,      17935 ,     21
13/08/20 ,   54.38 ,   54.76 ,   56.00 ,   54.38 ,   55.89 ,      10348 ,     22
14/08/20 ,   54.80 ,   54.83 ,   54.88 ,   54.10 ,   54.17 ,      15807 ,      7
17/08/20 ,   54.66 ,   54.66 ,   54.86 ,   54.02 ,   54.02 ,      17081 ,     11
18/08/20 ,   54.85 ,   55.10 ,   55.66 ,   54.10 ,   54.10 ,      15379 ,     17
19/08/20 ,   55.59 ,   55.80 ,   56.30 ,   55.59 ,   56.00 ,       6165 ,     13
20/08/20 ,   55.61 ,   55.97 ,   56.64 ,   55.61 ,   56.58 ,      12686 ,      7
21/08/20 ,   56.51 ,   56.36 ,   56.64 ,   55.66 ,   56.64 ,       8861 ,     14
24/08/20 ,   58.04 ,   58.03 ,   58.21 ,   56.73 ,   57.43 ,      11843 ,     17
25/08/20 ,   57.46 ,   57.98 ,   58.60 ,   57.46 ,   58.04 ,      13543 ,     13
26/08/20 ,   59.16 ,   58.90 ,   59.17 ,   57.82 ,   57.82 ,      12834 ,     10
27/08/20 ,   59.25 ,   60.22 ,   60.82 ,   59.24 ,   59.49 ,       9216 ,     15
28/08/20 ,   59.41 ,   59.48 ,   59.78 ,   58.95 ,   59.25 ,      12196 ,     10
31/08/20 ,   59.49 ,   59.31 ,   59.87 ,   58.94 ,   59.87 ,      21693 ,     14
01/09/20 ,   58.81 ,   58.46 ,   59.24 ,   57.82 ,   59.24 ,       4325 ,     19
02/09/20 ,   58.97 ,   58.79 ,   59.11 ,   57.55 ,   58.90 ,       8508 ,     22
03/09/20 ,   57.32 ,   58.08 ,   58.64 ,   57.32 ,   58.43 ,      16381 ,     11
04/09/20 ,   57.75 ,   57.80 ,   58.08 ,   57.32 ,   57.88 ,      31342 ,     13
08/09/20 ,   57.30 ,   57.65 ,   58.32 ,   57.30 ,   58.32 ,      23256 ,      9
09/09/20 ,   55.87 ,   55.75 ,   56.45 ,   55.02 ,   56.45 ,      37494 ,     16
10/09/20 ,   54.46 ,   55.81 ,   56.45 ,   54.46 ,   56.45 ,      24525 ,     12
11/09/20 ,   53.87 ,   54.13 ,   54.45 ,   53.78 ,   54.45 ,      34098 ,     16
14/09/20 ,   53.38 ,   53.37 ,   53.57 ,   52.89 ,   53.45 ,       6594 ,      9
15/09/20 ,   53.42 ,   53.64 ,   54.29 ,   53.42 ,   53.96 ,       7089 ,     10
16/09/20 ,   53.52 ,   53.48 ,   53.66 ,   53.32 ,   53.32 ,       2906 ,      3
17/09/20 ,   52.76 ,   52.77 ,   53.30 ,   52.52 ,   52.54 ,      10919 ,     10
18/09/20 ,   52.77 ,   52.71 ,   52.77 ,   52.04 ,   52.72 ,      10989 ,     12
21/09/20 ,   50.07 ,   50.29 ,   51.48 ,   49.87 ,   51.48 ,      32825 ,     25
22/09/20 ,   50.29 ,   50.28 ,   50.66 ,   50.07 ,   50.07 ,       3473 ,      7
23/09/20 ,   51.67 ,   51.69 ,   51.77 ,   51.67 ,   51.77 ,       2693 ,      4
24/09/20 ,   51.13 ,   51.15 ,   52.25 ,   51.11 ,   51.11 ,       7301 ,      4
25/09/20 ,   52.06 ,   52.03 ,   52.06 ,   51.35 ,   51.35 ,       9641 ,      2
28/09/20 ,   53.87 ,   53.90 ,   54.21 ,   53.45 ,   53.45 ,       7500 ,     10
29/09/20 ,   53.53 ,   53.62 ,   54.33 ,   53.52 ,   54.00 ,      19432 ,     10
30/09/20 ,   56.42 ,   54.14 ,   56.42 ,   53.74 ,   53.74 ,       5933 ,     17
01/10/20 ,   55.37 ,   55.38 ,   55.74 ,   55.02 ,   55.02 ,       8957 ,      9
02/10/20 ,   54.77 ,   54.80 ,   54.82 ,   53.77 ,   54.21 ,      14196 ,     23
05/10/20 ,   53.56 ,   53.55 ,   54.25 ,   53.14 ,   54.25 ,       8090 ,     18
06/10/20 ,   54.21 ,   54.11 ,   54.98 ,   53.52 ,   53.52 ,       8272 ,     12
07/10/20 ,   55.54 ,   55.57 ,   55.71 ,   54.98 ,   55.28 ,       8448 ,     15
08/10/20 ,   56.47 ,   56.20 ,   56.47 ,   55.71 ,   56.28 ,       7387 ,     13
09/10/20 ,   56.63 ,   56.63 ,   56.90 ,   56.53 ,   56.53 ,       2878 ,      4
13/10/20 ,   56.14 ,   56.12 ,   57.46 ,   55.79 ,   57.30 ,      26252 ,     14
14/10/20 ,   55.40 ,   55.14 ,   55.69 ,   55.01 ,   55.45 ,       9355 ,     16
15/10/20 ,   53.94 ,   53.90 ,   54.18 ,   53.52 ,   54.18 ,      18977 ,     21
16/10/20 ,   53.57 ,   53.67 ,   54.22 ,   53.57 ,   53.94 ,      18760 ,     20
19/10/20 ,   52.35 ,   52.63 ,   53.48 ,   52.35 ,   53.48 ,       4849 ,     16
20/10/20 ,   53.24 ,   52.92 ,   53.24 ,   52.10 ,   52.10 ,       8529 ,     20
21/10/20 ,   53.55 ,   53.11 ,   53.55 ,   52.42 ,   52.42 ,       9437 ,     13
22/10/20 ,   56.44 ,   56.13 ,   56.60 ,   53.60 ,   53.90 ,      33975 ,     69
23/10/20 ,   57.99 ,   57.83 ,   57.99 ,   56.87 ,   57.14 ,      19089 ,     48
26/10/20 ,   55.46 ,   55.23 ,   58.07 ,   54.67 ,   58.07 ,      20590 ,     80
27/10/20 ,   54.52 ,   54.47 ,   56.78 ,   54.10 ,   56.78 ,      25100 ,     53
28/10/20 ,   52.47 ,   53.01 ,   54.28 ,   52.47 ,   53.61 ,       7168 ,     62
29/10/20 ,   53.41 ,   52.88 ,   53.61 ,   52.13 ,   53.51 ,       2233 ,    101
30/10/20 ,   52.72 ,   52.65 ,   53.31 ,   52.18 ,   53.31 ,       2448 ,     90
03/11/20 ,   54.41 ,   53.56 ,   54.41 ,   51.33 ,   52.72 ,      37653 ,     68
04/11/20 ,   55.15 ,   55.38 ,   55.99 ,   54.32 ,   55.60 ,      10742 ,     53
05/11/20 ,   55.21 ,   55.48 ,   56.13 ,   55.12 ,   56.04 ,       3180 ,     55
06/11/20 ,   54.40 ,   54.19 ,   55.75 ,   53.85 ,   55.41 ,      20894 ,     99
09/11/20 ,   64.47 ,   63.34 ,   64.57 ,   54.51 ,   54.51 ,      94277 ,    125
10/11/20 ,   61.40 ,   61.26 ,   64.47 ,   60.44 ,   64.47 ,      30045 ,     94
11/11/20 ,   60.18 ,   60.22 ,   62.47 ,   59.88 ,   62.47 ,      28792 ,     53
12/11/20 ,   60.65 ,   60.60 ,   61.10 ,   60.11 ,   60.38 ,       1466 ,     97
13/11/20 ,   63.36 ,   63.26 ,   64.16 ,   61.36 ,   64.16 ,      21043 ,     72
16/11/20 ,   64.48 ,   64.61 ,   65.13 ,   63.68 ,   64.17 ,       3561 ,    119
17/11/20 ,   62.32 ,   62.79 ,   65.16 ,   62.22 ,   65.16 ,      23646 ,    116
18/11/20 ,   62.42 ,   62.82 ,   63.49 ,   62.12 ,   63.49 ,      29913 ,     76
19/11/20 ,   60.48 ,   60.77 ,   63.49 ,   60.43 ,   63.49 ,      47851 ,     89
20/11/20 ,   60.74 ,   61.69 ,   61.87 ,   60.74 ,   61.41 ,      34822 ,     61
23/11/20 ,   61.79 ,   62.01 ,   62.46 ,   60.74 ,   60.74 ,       3965 ,     62
24/11/20 ,   64.03 ,   63.49 ,   65.15 ,   61.79 ,   61.97 ,      16147 ,     72
25/11/20 ,   62.46 ,   62.36 ,   64.03 ,   61.72 ,   64.03 ,      24291 ,     76
26/11/20 ,   62.83 ,   62.60 ,   62.89 ,   62.37 ,   62.38 ,        513 ,     47
27/11/20 ,   62.47 ,   62.57 ,   64.30 ,   61.72 ,   63.49 ,       2881 ,     69
30/11/20 ,   61.37 ,   61.69 ,   62.47 ,   60.75 ,   62.47 ,      14556 ,     78
01/12/20 ,   65.16 ,   60.97 ,   65.16 ,   60.23 ,   61.72 ,       6432 ,     95
02/12/20 ,   62.22 ,   61.56 ,   65.15 ,   60.23 ,   65.15 ,      14245 ,    202
03/12/20 ,   61.22 ,   61.23 ,   62.22 ,   60.03 ,   62.22 ,      15401 ,    150
04/12/20 ,   61.31 ,   61.25 ,   63.68 ,   61.02 ,   63.68 ,      25408 ,    201
07/12/20 ,   62.71 ,   60.88 ,   64.17 ,   60.20 ,   63.12 ,      12200 ,    161
08/12/20 ,   60.43 ,   60.70 ,   61.62 ,   60.13 ,   61.32 ,      23959 ,    192
09/12/20 ,   61.48 ,   61.85 ,   63.15 ,   60.23 ,   60.43 ,      19243 ,     95
10/12/20 ,   59.73 ,   60.13 ,   61.48 ,   59.64 ,   61.48 ,       5834 ,    133
11/12/20 ,   59.45 ,   58.87 ,   61.50 ,   58.61 ,   61.50 ,      21987 ,    179
14/12/20 ,   59.88 ,   60.14 ,   61.62 ,   59.45 ,   60.17 ,       6304 ,    127
15/12/20 ,   61.22 ,   59.71 ,   62.64 ,   59.17 ,   59.88 ,       9336 ,    164
16/12/20 ,   60.48 ,   60.50 ,   61.22 ,   59.88 ,   61.22 ,       2377 ,     91
17/12/20 ,   60.43 ,   60.14 ,   61.22 ,   59.48 ,   61.22 ,       6848 ,    105
18/12/20 ,   60.32 ,   60.54 ,   61.22 ,   60.08 ,   61.22 ,       4925 ,     89
21/12/20 ,   59.78 ,   59.57 ,   60.02 ,   58.74 ,   59.06 ,      17145 ,    146
22/12/20 ,   59.82 ,   59.73 ,   60.82 ,   59.22 ,   59.88 ,       5320 ,     71
23/12/20 ,   61.81 ,   61.70 ,   63.20 ,   59.83 ,   61.22 ,      32001 ,     99
28/12/20 ,   63.53 ,   63.57 ,   64.17 ,   61.71 ,   61.82 ,      20142 ,    139
29/12/20 ,   64.28 ,   63.93 ,   66.47 ,   63.15 ,   63.90 ,       8567 ,     87
30/12/20 ,   64.52 ,   64.24 ,   65.16 ,   63.78 ,   64.57 ,      44729 ,     72
04/01/21 ,   64.57 ,   64.46 ,   65.85 ,   62.82 ,   64.47 ,       8099 ,    260
05/01/21 ,   65.16 ,   65.57 ,   66.25 ,   64.17 ,   65.16 ,      17622 ,    124
06/01/21 ,   67.85 ,   67.68 ,   68.19 ,   64.27 ,   66.15 ,      30691 ,    137
07/01/21 ,   68.61 ,   68.24 ,   68.93 ,   67.39 ,   68.13 ,      19772 ,    148
08/01/21 ,   69.61 ,   69.40 ,   73.56 ,   67.29 ,   69.15 ,      14170 ,    166
11/01/21 ,   69.07 ,   69.23 ,   70.64 ,   68.83 ,   69.71 ,      18565 ,    138
12/01/21 ,   66.34 ,   67.11 ,   69.61 ,   66.10 ,   69.22 ,      11347 ,    171
13/01/21 ,   65.53 ,   65.23 ,   68.59 ,   65.01 ,   66.34 ,      24076 ,    133
14/01/21 ,   64.17 ,   65.05 ,   69.11 ,   64.17 ,   66.15 ,      22011 ,    138
15/01/21 ,   64.03 ,   64.19 ,   65.90 ,   63.48 ,   64.17 ,      29202 ,    118
18/01/21 ,   64.30 ,   64.03 ,   66.15 ,   63.59 ,   66.15 ,       3151 ,    114
19/01/21 ,   65.45 ,   64.58 ,   65.51 ,   63.30 ,   64.67 ,       8628 ,   1094
20/01/21 ,   64.78 ,   64.59 ,   66.33 ,   63.70 ,   66.33 ,      18285 ,    104
21/01/21 ,   63.83 ,   64.93 ,   65.57 ,   63.83 ,   65.57 ,       9179 ,     94
22/01/21 ,   64.27 ,   64.24 ,   64.96 ,   63.88 ,   64.32 ,      30853 ,    174
26/01/21 ,   60.04 ,   60.34 ,   66.33 ,   59.58 ,   65.04 ,      51235 ,    360
27/01/21 ,   58.05 ,   58.46 ,   61.77 ,   56.92 ,   61.22 ,      36137 ,    306
28/01/21 ,   62.22 ,   61.85 ,   62.71 ,   58.05 ,   58.05 ,      35464 ,     99
29/01/21 ,   59.92 ,   61.48 ,   63.10 ,   59.92 ,   62.22 ,      12056 ,    128
01/02/21 ,   61.14 ,   61.56 ,   62.52 ,   60.68 ,   62.52 ,      13902 ,     94
02/02/21 ,   62.99 ,   62.88 ,   63.83 ,   61.43 ,   63.63 ,      22247 ,    117
03/02/21 ,   61.91 ,   62.33 ,   63.30 ,   61.62 ,   62.99 ,      24097 ,    116
04/02/21 ,   63.59 ,   62.64 ,   63.98 ,   61.77 ,   61.90 ,      19327 ,    107
05/02/21 ,   63.68 ,   63.80 ,   64.59 ,   62.95 ,   64.43 ,       5690 ,    134
08/02/21 ,   65.65 ,   63.42 ,   65.65 ,   62.51 ,   65.64 ,      23205 ,    138
09/02/21 ,   63.53 ,   63.55 ,   65.64 ,   62.88 ,   65.64 ,      20327 ,    193
10/02/21 ,   65.30 ,   64.70 ,   65.41 ,   63.55 ,   63.55 ,      28626 ,    127
11/02/21 ,   65.55 ,   65.58 ,   66.48 ,   64.86 ,   65.30 ,      21945 ,   2140
12/02/21 ,   65.36 ,   65.34 ,   66.20 ,   64.57 ,   65.70 ,       9100 ,     92
17/02/21 ,   68.24 ,   67.87 ,   68.34 ,   66.83 ,   66.83 ,      28896 ,    125
18/02/21 ,   69.56 ,   69.12 ,   69.81 ,   67.09 ,   69.32 ,      18877 ,   1852
19/02/21 ,   69.76 ,   69.95 ,   70.84 ,   68.78 ,   69.56 ,      21285 ,    245
22/02/21 ,   73.56 ,   72.59 ,   73.56 ,   69.76 ,   71.58 ,      47213 ,    163
23/02/21 ,   71.87 ,   72.09 ,   73.02 ,   70.88 ,   72.68 ,       8789 ,    122
24/02/21 ,   74.85 ,   74.37 ,   75.00 ,   71.28 ,   73.07 ,      33712 ,    140
25/02/21 ,   70.89 ,   71.88 ,   75.55 ,   70.34 ,   74.75 ,      37734 ,   1155
26/02/21 ,   74.01 ,   72.20 ,   74.01 ,   69.95 ,   70.05 ,      34559 ,   1640
01/03/21 ,   74.55 ,   73.41 ,   76.03 ,   72.72 ,   74.55 ,      62512 ,    547
02/03/21 ,   72.92 ,   73.92 ,   75.35 ,   72.82 ,   74.55 ,      13554 ,   1773
03/03/21 ,   73.66 ,   74.47 ,   76.08 ,   72.07 ,   72.92 ,      20415 ,    124
04/03/21 ,   70.33 ,   69.90 ,   73.64 ,   69.27 ,   73.64 ,      36087 ,    188
05/03/21 ,   75.05 ,   71.84 ,   75.05 ,   70.28 ,   71.73 ,      12462 ,    135
08/03/21 ,   77.51 ,   77.43 ,   78.63 ,   74.06 ,   75.05 ,      37088 ,    132
09/03/21 ,   77.56 ,   78.27 ,   80.10 ,   77.56 ,   79.44 ,      41008 ,    144
10/03/21 ,   75.59 ,   77.18 ,   80.48 ,   75.59 ,   80.02 ,      35217 ,    145
11/03/21 ,   73.07 ,   74.71 ,   77.99 ,   73.07 ,   77.99 ,      28663 ,    115
12/03/21 ,   75.45 ,   75.07 ,   76.02 ,   74.05 ,   76.02 ,      20370 ,    278
15/03/21 ,   77.65 ,   76.68 ,   77.65 ,   75.55 ,   75.55 ,       8740 ,    107
16/03/21 ,   76.20 ,   76.03 ,   77.51 ,   75.12 ,   77.51 ,      30448 ,    147
17/03/21 ,   77.41 ,   77.09 ,   77.65 ,   75.30 ,   75.30 ,      91719 ,    146
18/03/21 ,   78.78 ,   75.84 ,   78.78 ,   73.81 ,   77.41 ,      29296 ,    180
19/03/21 ,   70.59 ,   71.31 ,   78.68 ,   70.59 ,   78.68 ,      59049 ,    523
22/03/21 ,   69.45 ,   69.64 ,   73.21 ,   69.23 ,   71.08 ,      41364 ,    198
23/03/21 ,   69.02 ,   68.23 ,   70.03 ,   67.64 ,   69.44 ,      65097 ,    276
24/03/21 ,   70.48 ,   70.23 ,   71.23 ,   69.27 ,   69.27 ,      13510 ,    100
25/03/21 ,   72.83 ,   72.03 ,   72.97 ,   69.76 ,   70.48 ,      31130 ,    171
26/03/21 ,   75.05 ,   73.85 ,   75.05 ,   72.47 ,   72.97 ,      16338 ,    103
29/03/21 ,   77.00 ,   76.79 ,   77.32 ,   75.20 ,   75.55 ,      18842 ,    240
30/03/21 ,   75.55 ,   76.42 ,   77.31 ,   75.55 ,   76.03 ,       7127 ,    215
31/03/21 ,   74.06 ,   74.76 ,   76.62 ,   74.06 ,   75.93 ,      20235 ,     92
01/04/21 ,   75.98 ,   76.36 ,   76.80 ,   74.08 ,   74.08 ,      30736 ,    487
05/04/21 ,   77.16 ,   77.19 ,   78.10 ,   74.58 ,   74.58 ,      21139 ,    682
06/04/21 ,   76.52 ,   76.95 ,   77.46 ,   76.18 ,   76.53 ,      15502 ,    121
07/04/21 ,   77.10 ,   76.64 ,   78.78 ,   75.55 ,   78.78 ,      22714 ,    485
08/04/21 ,   76.52 ,   76.32 ,   76.97 ,   75.63 ,   76.03 ,      18166 ,    123
09/04/21 ,   76.04 ,   77.63 ,   78.42 ,   76.04 ,   78.00 ,       9509 ,    105
12/04/21 ,   77.44 ,   77.70 ,   78.24 ,   76.23 ,   76.23 ,      29361 ,    133
13/04/21 ,   77.95 ,   77.38 ,   78.44 ,   76.25 ,   77.44 ,      71591 ,    185
14/04/21 ,   78.98 ,   78.71 ,   79.53 ,   77.62 ,   77.62 ,      25432 ,    101
15/04/21 ,   78.38 ,   77.33 ,   78.39 ,   77.02 ,   78.39 ,      35735 ,    107
16/04/21 ,   78.24 ,   78.22 ,   79.29 ,   77.98 ,   78.39 ,      11623 ,     61
19/04/21 ,   76.82 ,   77.19 ,   79.00 ,   76.70 ,   79.00 ,      17229 ,    381
20/04/21 ,   73.84 ,   73.46 ,   76.87 ,   72.17 ,   76.87 ,      58952 ,    314
22/04/21 ,   72.26 ,   73.66 ,   74.47 ,   72.26 ,   73.84 ,      14832 ,     93
23/04/21 ,   74.36 ,   74.29 ,   74.40 ,   72.32 ,   72.32 ,       5550 ,     73
26/04/21 ,   75.37 ,   75.45 ,   75.67 ,   73.76 ,   75.05 ,      27912 ,    105
27/04/21 ,   76.99 ,   75.51 ,   76.99 ,   75.05 ,   75.05 ,      10318 ,    107
28/04/21 ,   75.79 ,   76.00 ,   76.24 ,   74.70 ,   76.03 ,      26647 ,    116
29/04/21 ,   75.45 ,   75.79 ,   76.37 ,   75.25 ,   76.03 ,      21417 ,     88
30/04/21 ,   76.02 ,   75.29 ,   77.51 ,   74.69 ,   77.51 ,      26882 ,    142
03/05/21 ,   74.69 ,   75.14 ,   76.41 ,   74.40 ,   76.07 ,       4373 ,     97
04/05/21 ,   73.04 ,   73.04 ,   75.46 ,   72.62 ,   75.46 ,      29159 ,    123
05/05/21 ,   71.03 ,   71.10 ,   73.76 ,   70.58 ,   73.76 ,      38376 ,    152
06/05/21 ,   68.57 ,   68.25 ,   73.19 ,   67.24 ,   73.19 ,      52851 ,    286
07/05/21 ,   69.37 ,   69.07 ,   69.51 ,   67.79 ,   68.57 ,      12649 ,     96
10/05/21 ,   67.38 ,   67.41 ,   69.37 ,   66.81 ,   69.37 ,      19280 ,    153
11/05/21 ,   66.37 ,   66.09 ,   66.97 ,   65.41 ,   66.40 ,       2680 ,    116
12/05/21 ,   65.16 ,   65.25 ,   66.37 ,   64.66 ,   66.37 ,      19677 ,    104
13/05/21 ,   66.77 ,   65.66 ,   66.77 ,   64.63 ,   65.16 ,      13043 ,    130
14/05/21 ,   67.69 ,   67.67 ,   68.27 ,   66.49 ,   66.77 ,      44115 ,   2782
17/05/21 ,   66.28 ,   66.02 ,   68.77 ,   65.75 ,   68.22 ,      30191 ,    152
18/05/21 ,   66.00 ,   66.10 ,   67.63 ,   65.70 ,   67.63 ,       4274 ,    141
19/05/21 ,   68.09 ,   67.28 ,   68.09 ,   64.66 ,   64.70 ,      31804 ,     67
20/05/21 ,   68.60 ,   68.49 ,   68.87 ,   67.84 ,   68.04 ,      11579 ,     57
21/05/21 ,   69.81 ,   69.13 ,   69.81 ,   68.38 ,   69.31 ,       8174 ,     51
24/05/21 ,   71.01 ,   70.43 ,   71.01 ,   69.49 ,   70.01 ,      14344 ,    241
25/05/21 ,   70.49 ,   70.32 ,   71.01 ,   69.97 ,   71.01 ,       7295 ,     74
26/05/21 ,   69.12 ,   70.56 ,   71.08 ,   69.12 ,   71.08 ,       9825 ,    169
27/05/21 ,   69.60 ,   69.48 ,   70.89 ,   69.00 ,   69.67 ,      17027 ,     85
28/05/21 ,   69.54 ,   69.36 ,   69.85 ,   68.29 ,   69.12 ,       5021 ,     44
31/05/21 ,   68.92 ,   69.27 ,   69.52 ,   68.91 ,   69.52 ,       1082 ,    465
01/06/21 ,   68.14 ,   67.93 ,   69.54 ,   67.54 ,   68.92 ,      19740 ,    130
02/06/21 ,   66.36 ,   66.77 ,   68.92 ,   66.25 ,   68.92 ,      11565 ,    129
04/06/21 ,   66.01 ,   66.32 ,   66.86 ,   65.73 ,   66.61 ,       8410 ,    502
07/06/21 ,   66.74 ,   65.72 ,   66.76 ,   65.30 ,   66.38 ,      12913 ,    132
08/06/21 ,   65.59 ,   65.66 ,   66.74 ,   65.16 ,   66.74 ,       4511 ,    172
09/06/21 ,   66.74 ,   65.96 ,   66.74 ,   64.92 ,   66.15 ,       7108 ,     67
10/06/21 ,   65.92 ,   65.86 ,   66.56 ,   65.34 ,   66.15 ,        657 ,     34
11/06/21 ,   66.51 ,   66.61 ,   67.14 ,   65.95 ,   67.14 ,       8938 ,     53
14/06/21 ,   65.85 ,   65.83 ,   66.41 ,   65.59 ,   66.31 ,      12631 ,     70
15/06/21 ,   65.26 ,   66.02 ,   67.20 ,   65.23 ,   66.44 ,       2089 ,     55
16/06/21 ,   65.72 ,   65.33 ,   66.24 ,   64.81 ,   66.04 ,       8607 ,    173
17/06/21 ,   65.17 ,   65.30 ,   65.94 ,   64.80 ,   65.72 ,      11996 ,     68
18/06/21 ,   64.61 ,   64.02 ,   64.66 ,   63.76 ,   64.66 ,      23794 ,    108
21/06/21 ,   64.12 ,   63.88 ,   64.76 ,   63.58 ,   64.41 ,       8970 ,     84
22/06/21 ,   63.27 ,   63.37 ,   65.22 ,   63.06 ,   64.12 ,      31460 ,    191
23/06/21 ,   63.08 ,   63.00 ,   63.54 ,   62.56 ,   63.05 ,       4070 ,     90
24/06/21 ,   62.34 ,   62.20 ,   63.22 ,   62.00 ,   63.00 ,       8539 ,     81
25/06/21 ,   64.07 ,   64.03 ,   64.37 ,   62.34 ,   62.71 ,      25598 ,     80
28/06/21 ,   61.32 ,   61.31 ,   63.34 ,   60.63 ,   63.34 ,      59060 ,    217
29/06/21 ,   60.49 ,   61.09 ,   62.85 ,   60.49 ,   62.85 ,      17332 ,    114
30/06/21 ,   61.50 ,   62.00 ,   62.70 ,   61.22 ,   61.22 ,      19623 ,    130
01/07/21 ,   63.21 ,   62.74 ,   63.21 ,   61.62 ,   62.10 ,       8986 ,     91
02/07/21 ,   63.95 ,   63.79 ,   64.17 ,   62.62 ,   63.96 ,       9208 ,    136
05/07/21 ,   64.66 ,   63.86 ,   64.66 ,   63.45 ,   63.95 ,       1424 ,     79
06/07/21 ,   65.51 ,   65.37 ,   65.83 ,   64.48 ,   64.66 ,       8545 ,    138
07/07/21 ,   64.33 ,   64.23 ,   65.93 ,   64.03 ,   65.79 ,      40666 ,     95
08/07/21 ,   64.41 ,   64.09 ,   66.64 ,   63.32 ,   66.64 ,      19120 ,     70
12/07/21 ,   64.27 ,   64.28 ,   65.17 ,   63.66 ,   64.55 ,      11437 ,    166
13/07/21 ,   64.12 ,   64.56 ,   65.58 ,   64.12 ,   65.06 ,       5592 ,     80
14/07/21 ,   62.63 ,   62.89 ,   63.99 ,   62.52 ,   63.99 ,      16501 ,    143
15/07/21 ,   62.80 ,   62.40 ,   63.38 ,   61.89 ,   63.38 ,       2326 ,     84
16/07/21 ,   61.97 ,   62.23 ,   62.98 ,   61.97 ,   62.80 ,       3438 ,     57
19/07/21 ,   61.20 ,   61.38 ,   62.80 ,   60.68 ,   62.80 ,      30048 ,    222
20/07/21 ,   62.82 ,   62.46 ,   63.03 ,   61.32 ,   61.74 ,      21810 ,     51
21/07/21 ,   64.17 ,   64.30 ,   64.78 ,   63.16 ,   63.22 ,      21574 ,     63
22/07/21 ,   64.61 ,   64.50 ,   64.61 ,   63.73 ,   64.17 ,      16540 ,     57
23/07/21 ,   64.99 ,   64.81 ,   65.24 ,   63.86 ,   64.48 ,       8556 ,     80
26/07/21 ,   64.75 ,   64.78 ,   65.10 ,   64.32 ,   64.96 ,       5141 ,     58
27/07/21 ,   65.71 ,   65.44 ,   65.71 ,   64.47 ,   64.75 ,      26845 ,    100
28/07/21 ,   64.39 ,   64.99 ,   65.71 ,   64.29 ,   65.71 ,      31794 ,     68
29/07/21 ,   63.61 ,   63.79 ,   64.66 ,   63.52 ,   64.39 ,       7971 ,     57
30/07/21 ,   64.36 ,   63.97 ,   64.36 ,   62.90 ,   63.86 ,      11608 ,     62
02/08/21 ,   63.00 ,   63.43 ,   64.76 ,   62.90 ,   63.22 ,       4826 ,    104
03/08/21 ,   62.81 ,   62.61 ,   64.21 ,   62.40 ,   64.17 ,      30566 ,     85
04/08/21 ,   60.93 ,   61.90 ,   63.28 ,   60.93 ,   63.28 ,      73618 ,    100
05/08/21 ,   64.93 ,   64.54 ,   65.03 ,   60.93 ,   60.94 ,      51923 ,     97
06/08/21 ,   64.33 ,   64.53 ,   65.75 ,   63.69 ,   64.98 ,      11688 ,     65
09/08/21 ,   63.78 ,   64.05 ,   65.10 ,   63.52 ,   65.10 ,      14956 ,    103
10/08/21 ,   64.53 ,   64.23 ,   64.57 ,   63.23 ,   64.21 ,      18547 ,     58
11/08/21 ,   65.16 ,   64.63 ,   65.16 ,   63.80 ,   64.55 ,       2356 ,     60
12/08/21 ,   65.10 ,   64.69 ,   65.10 ,   63.68 ,   64.59 ,      12353 ,     92
13/08/21 ,   65.51 ,   65.01 ,   65.51 ,   64.72 ,   65.15 ,       3984 ,     91
16/08/21 ,   63.58 ,   63.62 ,   65.51 ,   62.12 ,   65.51 ,      41448 ,    121
17/08/21 ,   62.70 ,   63.07 ,   63.27 ,   62.32 ,   62.87 ,      13190 ,    130
18/08/21 ,   63.31 ,   63.14 ,   63.83 ,   62.47 ,   63.01 ,       2914 ,     56
19/08/21 ,   63.48 ,   63.55 ,   64.03 ,   63.11 ,   63.85 ,      20883 ,     56
20/08/21 ,   63.06 ,   63.06 ,   64.39 ,   62.53 ,   64.38 ,      30280 ,    136
23/08/21 ,   65.01 ,   64.44 ,   65.01 ,   62.47 ,   63.00 ,      42902 ,     74
24/08/21 ,   66.13 ,   66.28 ,   66.67 ,   64.66 ,   65.01 ,      45148 ,     74
25/08/21 ,   66.62 ,   66.45 ,   67.39 ,   65.68 ,   66.44 ,     789629 ,    118
26/08/21 ,   67.57 ,   67.30 ,   67.88 ,   66.45 ,   66.45 ,      17697 ,    335
27/08/21 ,   67.65 ,   67.73 ,   68.14 ,   67.18 ,   67.18 ,      18102 ,     56
30/08/21 ,   66.90 ,   67.28 ,   67.95 ,   66.69 ,   67.74 ,      19970 ,    162
31/08/21 ,   66.97 ,   67.13 ,   67.58 ,   66.36 ,   67.14 ,      22303 ,    274
01/09/21 ,   67.03 ,   67.15 ,   67.71 ,   66.96 ,   67.03 ,       4693 ,    103
02/09/21 ,   67.32 ,   67.26 ,   67.64 ,   66.91 ,   67.50 ,       9739 ,     62
03/09/21 ,   67.45 ,   66.96 ,   67.54 ,   66.29 ,   67.45 ,      11006 ,    287
06/09/21 ,   67.54 ,   66.87 ,   68.93 ,   66.35 ,   68.24 ,       3061 ,     68
08/09/21 ,   69.27 ,   69.24 ,   69.68 ,   67.79 ,   67.79 ,      30623 ,    162
09/09/21 ,   68.60 ,   69.36 ,   69.79 ,   68.35 ,   69.61 ,       9326 ,    114
10/09/21 ,   68.71 ,   68.79 ,   69.17 ,   67.99 ,   69.11 ,       7877 ,     94
13/09/21 ,   68.59 ,   68.09 ,   68.71 ,   67.47 ,   68.71 ,       3617 ,     72
14/09/21 ,   68.70 ,   68.91 ,   69.24 ,   68.31 ,   68.73 ,       5021 ,     90
15/09/21 ,   70.27 ,   69.92 ,   70.30 ,   68.94 ,   69.12 ,      19069 ,     92
16/09/21 ,   69.68 ,   70.03 ,   70.58 ,   69.40 ,   70.34 ,      16094 ,     84
17/09/21 ,   68.39 ,   68.95 ,   71.08 ,   68.39 ,   69.61 ,      13945 ,    173
20/09/21 ,   70.49 ,   69.88 ,   70.49 ,   68.40 ,   68.40 ,      38415 ,    227
21/09/21 ,   69.49 ,   69.69 ,   70.59 ,   68.90 ,   70.49 ,       4462 ,     53
22/09/21 ,   72.28 ,   71.84 ,   72.28 ,   68.89 ,   68.89 ,      37680 ,     95
23/09/21 ,   74.07 ,   73.98 ,   74.26 ,   71.68 ,   72.53 ,      23397 ,     78
24/09/21 ,   75.31 ,   74.84 ,   75.42 ,   73.86 ,   74.06 ,      18159 ,    223
27/09/21 ,   74.82 ,   75.28 ,   76.03 ,   74.66 ,   74.97 ,       5294 ,     93
28/09/21 ,   74.08 ,   74.99 ,   75.52 ,   74.08 ,   74.55 ,       9377 ,    133
29/09/21 ,   73.15 ,   73.55 ,   75.04 ,   73.15 ,   74.17 ,      27126 ,    451
30/09/21 ,   73.55 ,   73.31 ,   74.10 ,   72.11 ,   73.26 ,      33202 ,   2826
01/10/21 ,   74.58 ,   74.25 ,   75.42 ,   72.64 ,   73.07 ,      44754 ,    710
04/10/21 ,   75.58 ,   75.28 ,   75.99 ,   74.51 ,   75.91 ,      55970 ,   1923
05/10/21 ,   75.35 ,   75.72 ,   76.75 ,   75.21 ,   76.03 ,      37166 ,    291
06/10/21 ,   75.85 ,   75.25 ,   75.93 ,   74.08 ,   74.43 ,      13938 ,    214
07/10/21 ,   76.71 ,   77.00 ,   77.80 ,   76.23 ,   76.23 ,      14652 ,    307
08/10/21 ,   77.11 ,   76.85 ,   77.64 ,   76.40 ,   77.49 ,      28466 ,    394
11/10/21 ,   77.12 ,   77.32 ,   78.01 ,   76.32 ,   77.11 ,      29237 ,   2440
13/10/21 ,   76.74 ,   76.60 ,   77.96 ,   76.24 ,   77.89 ,      29388 ,    480
14/10/21 ,   77.79 ,   77.70 ,   78.35 ,   76.54 ,   76.97 ,      17618 ,    968
15/10/21 ,   78.18 ,   77.66 ,   78.49 ,   77.17 ,   77.79 ,      12127 ,    970
18/10/21 ,   77.03 ,   77.99 ,   79.11 ,   77.03 ,   78.44 ,      33662 ,   2405
19/10/21 ,   78.03 ,   78.01 ,   78.82 ,   77.23 ,   78.37 ,      23021 ,    386
20/10/21 ,   74.80 ,   74.77 ,   78.00 ,   74.21 ,   78.00 ,      87419 ,    465
21/10/21 ,   76.90 ,   77.03 ,   77.47 ,   75.60 ,   75.60 ,      46964 ,    455
22/10/21 ,   76.16 ,   77.02 ,   78.42 ,   75.92 ,   78.03 ,      40249 ,    886
25/10/21 ,   75.59 ,   75.64 ,   76.22 ,   74.90 ,   75.83 ,      50274 ,   1844
26/10/21 ,   77.85 ,   76.79 ,   77.85 ,   75.60 ,   75.60 ,      27041 ,    561
27/10/21 ,   76.08 ,   76.43 ,   77.89 ,   75.60 ,   77.89 ,      14318 ,    430
28/10/21 ,   76.72 ,   76.65 ,   77.09 ,   75.75 ,   76.52 ,      14901 ,    864
29/10/21 ,   77.06 ,   76.48 ,   77.41 ,   75.93 ,   76.72 ,      23490 ,    988
01/11/21 ,   78.99 ,   78.75 ,   79.63 ,   77.61 ,   77.84 ,      64496 ,    673
03/11/21 ,   76.18 ,   76.77 ,   79.25 ,   76.18 ,   78.97 ,      39570 ,    574
04/11/21 ,   77.51 ,   78.55 ,   80.63 ,   77.15 ,   79.71 ,     165306 ,    795
05/11/21 ,   82.29 ,   80.91 ,   82.30 ,   78.57 ,   78.57 ,     189085 ,   1141
08/11/21 ,   82.61 ,   82.74 ,   86.87 ,   81.32 ,   82.35 ,      32638 ,    967
09/11/21 ,   82.14 ,   82.16 ,   82.88 ,   81.06 ,   81.35 ,     108874 ,   2989
10/11/21 ,   80.11 ,   80.51 ,   82.62 ,   79.59 ,   82.62 ,     106236 ,   2343
11/11/21 ,   75.93 ,   76.82 ,   80.11 ,   75.55 ,   80.11 ,      89486 ,    987
12/11/21 ,   75.75 ,   75.89 ,   76.69 ,   74.84 ,   76.69 ,      27419 ,    850
16/11/21 ,   73.09 ,   73.92 ,   74.58 ,   73.06 ,   74.14 ,      76407 ,    815
17/11/21 ,   73.57 ,   73.67 ,   74.53 ,   73.18 ,   73.82 ,      54985 ,    698
18/11/21 ,   74.56 ,   74.41 ,   74.93 ,   73.13 ,   74.32 ,      14773 ,    398
19/11/21 ,   74.83 ,   73.05 ,   74.83 ,   71.19 ,   73.61 ,      61829 ,    573
22/11/21 ,   72.08 ,   73.60 ,   74.50 ,   72.08 ,   74.06 ,      18107 ,    445
23/11/21 ,   74.01 ,   73.87 ,   74.38 ,   72.57 ,   72.57 ,      67589 ,    320
24/11/21 ,   73.27 ,   73.43 ,   74.34 ,   72.77 ,   73.14 ,      45892 ,    938
25/11/21 ,   73.72 ,   73.26 ,   74.26 ,   72.21 ,   73.26 ,       3200 ,     86
26/11/21 ,   68.92 ,   67.41 ,   70.10 ,   66.29 ,   70.10 ,     133766 ,    268
29/11/21 ,   69.48 ,   69.08 ,   70.23 ,   67.96 ,   69.12 ,      55764 ,   2397
30/11/21 ,   65.46 ,   67.27 ,   68.52 ,   65.46 ,   68.15 ,     106401 ,   3824
01/12/21 ,   66.86 ,   67.94 ,   69.31 ,   65.83 ,   66.81 ,     148146 ,   3731
02/12/21 ,   68.71 ,   68.44 ,   69.92 ,   65.88 ,   66.59 ,     121075 ,    843
03/12/21 ,   69.93 ,   68.02 ,   70.07 ,   66.78 ,   70.07 ,      42376 ,    593
06/12/21 ,   71.57 ,   71.94 ,   73.75 ,   68.25 ,   68.69 ,      78652 ,    790
07/12/21 ,   71.19 ,   72.19 ,   74.50 ,   70.96 ,   74.50 ,      28985 ,    883
08/12/21 ,   72.97 ,   72.07 ,   72.97 ,   71.23 ,   71.91 ,      37945 ,    587
09/12/21 ,   71.60 ,   71.54 ,   73.17 ,   70.99 ,   73.17 ,      32675 ,   1399
10/12/21 ,   71.35 ,   71.28 ,   72.29 ,   70.14 ,   72.06 ,      34078 ,    501
13/12/21 ,   68.79 ,   69.29 ,   71.42 ,   68.54 ,   70.49 ,      69566 ,    740
14/12/21 ,   67.98 ,   68.37 ,   69.19 ,   67.02 ,   69.19 ,      32269 ,    628
15/12/21 ,   69.36 ,   68.70 ,   69.79 ,   67.27 ,   69.79 ,      17809 ,    511
16/12/21 ,   69.40 ,   69.50 ,   70.15 ,   68.86 ,   69.39 ,      38944 ,    812
17/12/21 ,   73.07 ,   70.77 ,   73.07 ,   68.39 ,   69.18 ,      45361 ,    253
20/12/21 ,   71.30 ,   70.09 ,   71.30 ,   68.26 ,   69.32 ,      40266 ,    888
21/12/21 ,   76.79 ,   75.66 ,   76.79 ,   71.87 ,   71.87 ,      67907 ,    217
22/12/21 ,   76.36 ,   76.54 ,   77.51 ,   75.57 ,   76.25 ,      32482 ,    563
23/12/21 ,   77.16 ,   77.23 ,   77.91 ,   76.36 ,   76.36 ,      20378 ,    741
27/12/21 ,   76.00 ,   76.28 ,   77.24 ,   75.77 ,   76.24 ,      23618 ,    411
28/12/21 ,   75.92 ,   76.06 ,   76.78 ,   75.60 ,   76.27 ,      13839 ,    543
29/12/21 ,   77.19 ,   76.47 ,   77.19 ,   74.47 ,   76.28 ,       6688 ,    344
30/12/21 ,   75.11 ,   75.49 ,   76.39 ,   74.81 ,   76.22 ,      25217 ,    423
03/01/22 ,   78.68 ,   77.73 ,   78.68 ,   75.55 ,   75.55 ,      35569 ,    922
04/01/22 ,   78.82 ,   79.32 ,   80.52 ,   78.28 ,   78.98 ,      24647 ,    465
05/01/22 ,   78.61 ,   78.39 ,   79.29 ,   77.90 ,   79.29 ,      27416 ,    555
06/01/22 ,   78.18 ,   78.08 ,   79.18 ,   76.82 ,   78.30 ,      34070 ,    256
07/01/22 ,   77.43 ,   78.11 ,   78.49 ,   77.33 ,   78.17 ,      62615 ,    203
10/01/22 ,   77.63 ,   76.64 ,   77.77 ,   75.82 ,   77.51 ,      32460 ,    315
11/01/22 ,   77.59 ,   76.98 ,   78.20 ,   76.03 ,   77.56 ,      60682 ,    250
12/01/22 ,   75.98 ,   77.17 ,   78.18 ,   75.20 ,   75.20 ,      52347 ,    242
13/01/22 ,   77.51 ,   76.93 ,   77.57 ,   75.66 ,   75.66 ,      25204 ,    600
14/01/22 ,   76.12 ,   75.82 ,   77.02 ,   75.05 ,   77.02 ,      13726 ,    208
17/01/22 ,   75.56 ,   74.57 ,   76.37 ,   71.88 ,   75.48 ,       5068 ,    331
18/01/22 ,   73.86 ,   75.55 ,   76.35 ,   73.86 ,   75.63 ,      51334 ,    444
19/01/22 ,   73.30 ,   73.76 ,   74.93 ,   73.17 ,   74.13 ,      87719 ,    339
20/01/22 ,   74.52 ,   74.78 ,   75.56 ,   72.73 ,   73.30 ,      66875 ,    350
21/01/22 ,   72.21 ,   73.18 ,   74.57 ,   72.09 ,   74.52 ,      65873 ,    197
24/01/22 ,   72.77 ,   70.72 ,   73.03 ,   69.10 ,   71.70 ,     170558 ,    506
25/01/22 ,   71.60 ,   71.13 ,   72.65 ,   69.44 ,   72.37 ,     101841 ,    426
26/01/22 ,   72.42 ,   73.06 ,   74.27 ,   71.53 ,   71.81 ,      60693 ,    728
27/01/22 ,   71.87 ,   72.72 ,   74.14 ,   71.55 ,   71.55 ,      39672 ,    435
28/01/22 ,   72.75 ,   71.71 ,   73.06 ,   70.56 ,   71.08 ,      15318 ,    190
31/01/22 ,   73.71 ,   73.05 ,   73.81 ,   72.07 ,   72.75 ,      28005 ,    508
01/02/22 ,   73.40 ,   73.30 ,   74.61 ,   72.73 ,   74.61 ,      62376 ,   1808
02/02/22 ,   72.47 ,   73.41 ,   74.15 ,   72.47 ,   72.96 ,      27545 ,    526
03/02/22 ,   72.58 ,   73.01 ,   73.64 ,   72.45 ,   72.45 ,      37614 ,    691
04/02/22 ,   73.88 ,   72.97 ,   74.22 ,   71.85 ,   72.58 ,      29235 ,    482
07/02/22 ,   72.38 ,   73.80 ,   74.34 ,   72.38 ,   73.07 ,      35506 ,    231
08/02/22 ,   74.97 ,   74.69 ,   75.45 ,   73.26 ,   73.26 ,      26704 ,    468
09/02/22 ,   77.21 ,   77.41 ,   77.80 ,   75.93 ,   75.93 ,      33202 ,    313
10/02/22 ,   77.95 ,   77.23 ,   78.03 ,   75.78 ,   77.22 ,      28266 ,    575
11/02/22 ,   75.17 ,   76.52 ,   78.96 ,   74.46 ,   77.95 ,      23766 ,    500
14/02/22 ,   74.05 ,   74.82 ,   75.85 ,   73.96 ,   75.17 ,      16326 ,   1016
15/02/22 ,   76.52 ,   76.86 ,   77.65 ,   75.20 ,   75.68 ,      42693 ,    434
16/02/22 ,   78.60 ,   77.83 ,   78.60 ,   76.37 ,   76.62 ,      26589 ,    185
17/02/22 ,   78.60 ,   77.11 ,   78.60 ,   76.29 ,   78.59 ,      21140 ,    261
18/02/22 ,   76.45 ,   75.81 ,   76.54 ,   74.81 ,   76.34 ,      45486 ,   6410
21/02/22 ,   71.87 ,   73.45 ,   76.44 ,   71.85 ,   76.44 ,      11722 ,    297
22/02/22 ,   71.87 ,   73.18 ,   74.97 ,   71.23 ,   74.18 ,      73698 ,   1103
23/02/22 ,   69.46 ,   70.96 ,   72.27 ,   69.46 ,   72.02 ,      37686 ,   1350
24/02/22 ,   65.36 ,   64.57 ,   66.18 ,   62.25 ,   65.95 ,     142148 ,   5459
25/02/22 ,   65.84 ,   66.41 ,   67.54 ,   65.36 ,   65.36 ,      23326 ,    763
02/03/22 ,   62.19 ,   62.86 ,   63.86 ,   62.19 ,   62.55 ,      37854 ,    185
03/03/22 ,   59.20 ,   60.39 ,   63.48 ,   59.20 ,   63.48 ,     135112 ,   1553
04/03/22 ,   56.37 ,   57.23 ,   59.88 ,   56.19 ,   59.24 ,      83503 ,    723
07/03/22 ,   52.13 ,   53.38 ,   56.49 ,   52.13 ,   56.21 ,      57726 ,    546
08/03/22 ,   54.82 ,   53.74 ,   56.36 ,   51.39 ,   52.26 ,     109587 ,    286
09/03/22 ,   57.44 ,   57.90 ,   58.66 ,   54.82 ,   54.82 ,     109523 ,    288
10/03/22 ,   59.20 ,   57.35 ,   59.20 ,   56.28 ,   58.12 ,      33847 ,    167
11/03/22 ,   57.44 ,   58.01 ,   58.74 ,   57.44 ,   58.39 ,      28461 ,    885
14/03/22 ,   57.97 ,   57.78 ,   58.22 ,   57.11 ,   58.10 ,      23121 ,     80
15/03/22 ,   60.56 ,   60.11 ,   60.92 ,   57.42 ,   57.42 ,      36033 ,    266
16/03/22 ,   64.02 ,   62.93 ,   64.54 ,   61.22 ,   61.22 ,      55897 ,    433
17/03/22 ,   61.58 ,   61.24 ,   63.21 ,   60.71 ,   63.09 ,      48988 ,    115
18/03/22 ,   62.09 ,   61.82 ,   62.20 ,   60.88 ,   61.22 ,      30029 ,    228
21/03/22 ,   59.60 ,   60.63 ,   63.20 ,   59.60 ,   61.86 ,      13163 ,    106
22/03/22 ,   61.32 ,   60.89 ,   61.56 ,   59.71 ,   60.36 ,      16454 ,    122
23/03/22 ,   59.15 ,   59.39 ,   60.74 ,   58.91 ,   60.61 ,      13076 ,    109
24/03/22 ,   61.57 ,   61.12 ,   61.57 ,   58.88 ,   59.19 ,      30390 ,     83
25/03/22 ,   60.32 ,   60.46 ,   61.98 ,   59.73 ,   61.61 ,      10148 ,    164
28/03/22 ,   61.70 ,   61.24 ,   61.70 ,   60.18 ,   60.85 ,       8992 ,     83
29/03/22 ,   61.71 ,   63.51 ,   64.65 ,   61.71 ,   61.71 ,       8384 ,    122
30/03/22 ,   62.64 ,   62.56 ,   63.29 ,   62.41 ,   62.69 ,      15682 ,     70
31/03/22 ,   64.13 ,   63.59 ,   64.13 ,   62.83 ,   62.97 ,      18434 ,     68
01/04/22 ,   61.43 ,   62.49 ,   63.90 ,   61.43 ,   62.85 ,      15506 ,    143
04/04/22 ,   61.85 ,   61.51 ,   62.33 ,   60.62 ,   62.33 ,       8695 ,    514
05/04/22 ,   60.59 ,   60.79 ,   62.34 ,   60.37 ,   61.90 ,      18268 ,    316
06/04/22 ,   59.45 ,   59.24 ,   60.08 ,   58.33 ,   60.08 ,      15870 ,    127
07/04/22 ,   59.30 ,   58.88 ,   59.37 ,   58.28 ,   59.06 ,       6696 ,     51
08/04/22 ,   57.45 ,   58.68 ,   59.43 ,   57.45 ,   59.21 ,      42275 ,    113
11/04/22 ,   57.56 ,   57.53 ,   58.53 ,   56.65 ,   57.51 ,       9709 ,     99
12/04/22 ,   57.83 ,   57.68 ,   58.91 ,   57.09 ,   57.56 ,      11088 ,    457
13/04/22 ,   59.95 ,   59.18 ,   60.02 ,   57.55 ,   57.83 ,      29147 ,   2611
14/04/22 ,   59.24 ,   59.87 ,   61.66 ,   58.82 ,   59.95 ,      13687 ,     89
18/04/22 ,   57.52 ,   57.86 ,   58.93 ,   57.27 ,   58.62 ,      10429 ,     60
19/04/22 ,   59.07 ,   58.70 ,   59.33 ,   57.77 ,   57.77 ,      18299 ,   4721
20/04/22 ,   58.92 ,   58.98 ,   59.88 ,   58.72 ,   59.08 ,      14763 ,     53
22/04/22 ,   59.84 ,   59.97 ,   60.68 ,   59.01 ,   59.22 ,      22035 ,    137
25/04/22 ,   61.60 ,   61.86 ,   62.54 ,   59.84 ,   59.84 ,      20532 ,     63
26/04/22 ,   60.65 ,   61.15 ,   62.66 ,   60.65 ,   62.05 ,      13746 ,    320
27/04/22 ,   63.34 ,   62.88 ,   64.17 ,   60.71 ,   60.71 ,      27155 ,     98
28/04/22 ,   64.86 ,   64.88 ,   66.28 ,   63.78 ,   64.17 ,      10389 ,    316
29/04/22 ,   61.37 ,   62.28 ,   63.92 ,   61.37 ,   63.25 ,      14323 ,     58
02/05/22 ,   62.86 ,   61.59 ,   63.26 ,   60.66 ,   62.10 ,      18602 ,     97
03/05/22 ,   58.55 ,   59.20 ,   62.46 ,   58.15 ,   62.40 ,      51540 ,    206
04/05/22 ,   58.36 ,   57.73 ,   60.20 ,   56.44 ,   59.77 ,      43704 ,    153
05/05/22 ,   61.04 ,   62.08 ,   64.81 ,   58.37 ,   58.37 ,     228040 ,    654
06/05/22 ,   62.81 ,   62.30 ,   63.57 ,   60.23 ,   62.45 ,      12119 ,     83
09/05/22 ,   58.76 ,   59.50 ,   62.09 ,   58.75 ,   60.75 ,      35592 ,    130
10/05/22 ,   58.83 ,   59.25 ,   60.73 ,   58.58 ,   58.88 ,     158571 ,    439
11/05/22 ,   60.05 ,   60.62 ,   61.67 ,   58.29 ,   58.83 ,      52124 ,    164
12/05/22 ,   59.15 ,   59.07 ,   60.81 ,   58.24 ,   60.05 ,      19591 ,    108
13/05/22 ,   60.02 ,   59.99 ,   61.00 ,   59.57 ,   60.78 ,      15280 ,    140
16/05/22 ,   58.19 ,   58.67 ,   61.32 ,   57.99 ,   61.32 ,      20915 ,     76
17/05/22 ,   59.90 ,   59.85 ,   60.51 ,   58.19 ,   58.19 ,      31932 ,    106
18/05/22 ,   57.64 ,   58.22 ,   59.63 ,   57.61 ,   58.19 ,      11026 ,    278
19/05/22 ,   58.35 ,   58.79 ,   59.15 ,   56.70 ,   58.33 ,      29526 ,     98
20/05/22 ,   57.88 ,   57.54 ,   59.09 ,   56.38 ,   59.08 ,     157533 ,    461
23/05/22 ,   56.83 ,   57.07 ,   58.35 ,   56.76 ,   58.04 ,      34753 ,    139
24/05/22 ,   55.52 ,   55.53 ,   56.71 ,   55.12 ,   56.71 ,      16498 ,     82
25/05/22 ,   58.45 ,   58.32 ,   58.73 ,   55.68 ,   56.01 ,      36945 ,    508
26/05/22 ,   59.38 ,   59.55 ,   60.60 ,   58.77 ,   58.82 ,      16575 ,    107
27/05/22 ,   60.40 ,   60.22 ,   61.06 ,   59.84 ,   60.74 ,      12603 ,     47
30/05/22 ,   59.24 ,   60.07 ,   60.86 ,   59.24 ,   59.38 ,         49 ,     24
31/05/22 ,   60.18 ,   59.79 ,   60.78 ,   58.41 ,   59.98 ,       6427 ,    508
01/06/22 ,   60.24 ,   60.42 ,   61.02 ,   59.69 ,   60.03 ,       7912 ,     64
02/06/22 ,   63.88 ,   63.88 ,   64.40 ,   60.63 ,   60.95 ,      37388 ,    101
03/06/22 ,   63.05 ,   63.10 ,   64.06 ,   62.53 ,   63.51 ,       8673 ,    445
06/06/22 ,   63.09 ,   63.37 ,   64.60 ,   63.09 ,   63.63 ,       7177 ,     71
07/06/22 ,   63.63 ,   63.80 ,   64.93 ,   63.08 ,   63.20 ,       5271 ,    133
08/06/22 ,   64.76 ,   64.46 ,   64.76 ,   63.14 ,   63.62 ,      13157 ,     82
09/06/22 ,   63.45 ,   63.42 ,   64.34 ,   63.02 ,   64.31 ,       7945 ,     28
10/06/22 ,   59.07 ,   59.91 ,   62.21 ,   59.07 ,   62.14 ,      41208 ,    125
13/06/22 ,   56.81 ,   56.13 ,   58.75 ,   55.47 ,   58.75 ,      85076 ,    111
14/06/22 ,   56.51 ,   55.92 ,   57.73 ,   55.35 ,   57.60 ,      19404 ,    275
15/06/22 ,   56.04 ,   56.12 ,   57.79 ,   55.82 ,   57.03 ,       5374 ,     68
17/06/22 ,   55.07 ,   55.15 ,   55.60 ,   53.57 ,   54.40 ,      11783 ,    534
20/06/22 ,   54.81 ,   56.47 ,   60.41 ,   54.80 ,   56.54 ,       2816 ,     56
21/06/22 ,   56.19 ,   56.11 ,   57.27 ,   54.82 ,   54.82 ,       4309 ,    149
22/06/22 ,   55.24 ,   55.50 ,   56.19 ,   55.15 ,   55.66 ,      12755 ,     67
23/06/22 ,   52.73 ,   53.88 ,   55.24 ,   52.63 ,   55.24 ,      21554 ,    154
24/06/22 ,   56.92 ,   56.92 ,   57.16 ,   54.74 ,   54.74 ,      21288 ,     85
27/06/22 ,   55.88 ,   56.18 ,   57.67 ,   55.88 ,   57.60 ,      11767 ,     58
28/06/22 ,   54.81 ,   54.93 ,   57.13 ,   54.73 ,   54.99 ,       8433 ,     53
29/06/22 ,   52.96 ,   53.12 ,   54.81 ,   52.04 ,   54.81 ,      18382 ,     88
30/06/22 ,   51.49 ,   51.70 ,   52.65 ,   50.46 ,   52.00 ,      12908 ,    115
01/07/22 ,   52.94 ,   52.47 ,   52.94 ,   51.87 ,   52.11 ,       4259 ,     35
04/07/22 ,   52.70 ,   53.15 ,   53.51 ,   52.09 ,   52.09 ,        451 ,     18
05/07/22 ,   54.24 ,   54.17 ,   54.61 ,   51.76 ,   52.70 ,      18956 ,     76
06/07/22 ,   53.81 ,   54.19 ,   55.06 ,   53.81 ,   54.24 ,      10835 ,     54
07/07/22 ,   54.10 ,   53.95 ,   54.27 ,   53.31 ,   53.81 ,       9156 ,     47
08/07/22 ,   52.36 ,   52.75 ,   53.02 ,   52.15 ,   52.89 ,       8221 ,     78
11/07/22 ,   52.24 ,   52.16 ,   52.96 ,   51.93 ,   52.56 ,       8713 ,     28
12/07/22 ,   53.41 ,   53.45 ,   53.79 ,   52.13 ,   52.13 ,      18294 ,    226
13/07/22 ,   52.81 ,   52.54 ,   53.04 ,   51.72 ,   52.56 ,        926 ,     37
14/07/22 ,   51.08 ,   51.57 ,   52.81 ,   51.08 ,   52.81 ,      20726 ,   4858
15/07/22 ,   51.65 ,   51.83 ,   52.49 ,   51.26 ,   51.26 ,       3089 ,     65
18/07/22 ,   52.83 ,   53.14 ,   54.18 ,   51.65 ,   51.65 ,      17229 ,     60
19/07/22 ,   55.90 ,   55.82 ,   56.20 ,   52.82 ,   52.82 ,      26499 ,     84
20/07/22 ,   61.37 ,   56.27 ,   61.37 ,   55.24 ,   55.32 ,       8578 ,    202
21/07/22 ,   56.77 ,   56.21 ,   56.77 ,   55.43 ,   56.55 ,       7454 ,     65
22/07/22 ,   55.50 ,   56.08 ,   57.15 ,   55.50 ,   56.77 ,       6913 ,    716
25/07/22 ,   55.10 ,   55.21 ,   56.32 ,   54.94 ,   55.50 ,       7499 ,     26
26/07/22 ,   54.13 ,   54.64 ,   55.15 ,   54.13 ,   55.15 ,       2993 ,     27
27/07/22 ,   56.28 ,   55.88 ,   56.28 ,   55.38 ,   55.70 ,      20428 ,     35
28/07/22 ,   55.92 ,   55.68 ,   56.28 ,   54.60 ,   56.28 ,       2802 ,    198
29/07/22 ,   56.66 ,   56.44 ,   56.74 ,   55.76 ,   56.06 ,       1234 ,     98
01/08/22 ,   55.59 ,   55.42 ,   56.52 ,   54.61 ,   56.52 ,      10350 ,     46
02/08/22 ,   57.93 ,   57.92 ,   58.23 ,   55.46 ,   55.49 ,      18244 ,    568
03/08/22 ,   58.38 ,   58.36 ,   58.70 ,   57.64 ,   58.14 ,       4513 ,     58
04/08/22 ,   57.11 ,   57.18 ,   59.09 ,   55.45 ,   59.09 ,       5872 ,    224
05/08/22 ,   55.97 ,   55.88 ,   57.66 ,   55.79 ,   57.46 ,       6700 ,     67
08/08/22 ,   56.54 ,   56.46 ,   57.36 ,   55.68 ,   56.28 ,      11082 ,     67
09/08/22 ,   56.53 ,   56.18 ,   56.59 ,   55.83 ,   56.03 ,        315 ,     25
10/08/22 ,   57.81 ,   58.05 ,   58.13 ,   57.31 ,   57.31 ,      14564 ,     61
11/08/22 ,   59.99 ,   59.76 ,   60.34 ,   58.24 ,   58.24 ,      10797 ,     61
12/08/22 ,   60.62 ,   60.55 ,   60.62 ,   59.93 ,   60.14 ,       6218 ,     40
15/08/22 ,   61.17 ,   61.33 ,   61.82 ,   60.46 ,   60.46 ,       1091 ,     72
16/08/22 ,   62.30 ,   62.21 ,   62.59 ,   61.40 ,   61.80 ,       3642 ,     35
17/08/22 ,   62.09 ,   62.09 ,   62.22 ,   61.51 ,   62.17 ,       2590 ,     38
18/08/22 ,   61.02 ,   62.62 ,   62.79 ,   61.02 ,   61.85 ,       8627 ,     53
19/08/22 ,   60.61 ,   61.18 ,   61.91 ,   60.61 ,   61.73 ,       7645 ,     34
22/08/22 ,   57.81 ,   57.85 ,   59.66 ,   57.43 ,   58.36 ,      17928 ,     74
23/08/22 ,   57.47 ,   57.49 ,   57.77 ,   54.33 ,   54.33 ,       5125 ,     35
24/08/22 ,   57.46 ,   57.57 ,   57.79 ,   57.46 ,   57.79 ,        311 ,     10
25/08/22 ,   57.76 ,   58.10 ,   58.57 ,   57.76 ,   58.15 ,       4123 ,    130
26/08/22 ,   54.99 ,   54.97 ,   57.77 ,   54.83 ,   57.76 ,      15354 ,     52
29/08/22 ,   54.33 ,   54.34 ,   54.44 ,   53.77 ,   53.96 ,       5777 ,     31
30/08/22 ,   54.16 ,   54.14 ,   54.66 ,   53.53 ,   54.66 ,        677 ,     36
31/08/22 ,   55.42 ,   55.39 ,   55.65 ,   54.99 ,   54.99 ,       2287 ,     19
01/09/22 ,   54.47 ,   53.83 ,   54.64 ,   53.31 ,   54.64 ,      12593 ,     39
02/09/22 ,   54.04 ,   54.01 ,   54.74 ,   52.91 ,   52.91 ,      41353 ,     88
05/09/22 ,   53.03 ,   53.70 ,   54.15 ,   53.03 ,   53.38 ,         71 ,     14
06/09/22 ,   53.50 ,   54.17 ,   54.97 ,   52.62 ,   54.77 ,      17672 ,     88
08/09/22 ,   55.81 ,   56.01 ,   56.39 ,   54.26 ,   54.26 ,      18153 ,    192
09/09/22 ,   57.25 ,   57.33 ,   57.66 ,   55.81 ,   55.81 ,       8393 ,    178
12/09/22 ,   57.95 ,   57.91 ,   58.74 ,   57.76 ,   58.16 ,       5880 ,     28
13/09/22 ,   56.35 ,   56.48 ,   57.19 ,   56.11 ,   56.91 ,       2555 ,    129
14/09/22 ,   57.38 ,   57.11 ,   57.45 ,   55.64 ,   55.64 ,       9692 ,     30
15/09/22 ,   57.66 ,   57.77 ,   58.91 ,   56.52 ,   56.52 ,       7262 ,     35
16/09/22 ,   58.19 ,   55.36 ,   58.19 ,   55.26 ,   57.45 ,      14203 ,     86
19/09/22 ,   55.62 ,   55.34 ,   56.41 ,   55.00 ,   55.45 ,       5958 ,    110
20/09/22 ,   55.21 ,   55.31 ,   56.00 ,   54.85 ,   55.65 ,      17142 ,   3136
21/09/22 ,   53.40 ,   53.94 ,   55.90 ,   52.81 ,   55.90 ,      14157 ,     98
22/09/22 ,   49.80 ,   50.59 ,   52.94 ,   49.67 ,   52.94 ,      17571 ,    120
23/09/22 ,   49.39 ,   49.12 ,   49.98 ,   48.87 ,   49.79 ,       7766 ,     74
26/09/22 ,   50.85 ,   50.97 ,   51.55 ,   49.39 ,   49.39 ,      10752 ,    153
27/09/22 ,   50.67 ,   50.89 ,   51.50 ,   50.11 ,   50.90 ,        627 ,     88
28/09/22 ,   52.39 ,   52.04 ,   52.39 ,   50.67 ,   50.67 ,      14605 ,     42
29/09/22 ,   51.09 ,   50.99 ,   51.71 ,   50.58 ,   51.71 ,       7028 ,     65
30/09/22 ,   49.36 ,   50.20 ,   51.70 ,   49.36 ,   51.70 ,       3852 ,    154
03/10/22 ,   49.06 ,   49.09 ,   49.42 ,   48.37 ,   49.12 ,       9707 ,    158
04/10/22 ,   51.15 ,   51.06 ,   51.38 ,   49.91 ,   49.91 ,       9572 ,    210
05/10/22 ,   50.44 ,   50.68 ,   51.14 ,   50.15 ,   51.08 ,      10421 ,    201
06/10/22 ,   49.86 ,   50.21 ,   50.60 ,   49.65 ,   50.32 ,       6777 ,    138
07/10/22 ,   49.51 ,   49.44 ,   49.83 ,   49.16 ,   49.65 ,       6213 ,     42
10/10/22 ,   48.87 ,   49.07 ,   50.03 ,   48.83 ,   49.81 ,       6389 ,    166
11/10/22 ,   48.38 ,   48.39 ,   48.94 ,   47.95 ,   48.92 ,      13792 ,     38
13/10/22 ,   50.33 ,   50.41 ,   50.54 ,   49.29 ,   49.47 ,      10399 ,     36
14/10/22 ,   50.34 ,   50.46 ,   51.56 ,   50.34 ,   50.69 ,       2565 ,     36
17/10/22 ,   52.10 ,   51.97 ,   52.30 ,   48.55 ,   48.55 ,      13727 ,     45
18/10/22 ,   52.03 ,   52.85 ,   53.56 ,   52.03 ,   53.31 ,        764 ,     49
19/10/22 ,   52.24 ,   52.60 ,   53.29 ,   49.58 ,   49.64 ,       8051 ,     65
20/10/22 ,   52.18 ,   52.81 ,   53.79 ,   51.96 ,   52.02 ,       4314 ,     37
21/10/22 ,   53.01 ,   52.74 ,   53.11 ,   51.48 ,   51.48 ,      14181 ,     57
24/10/22 ,   53.92 ,   53.97 ,   54.22 ,   52.78 ,   54.22 ,       8553 ,     29
25/10/22 ,   56.46 ,   56.05 ,   56.46 ,   54.23 ,   54.23 ,      10995 ,     68
26/10/22 ,   56.18 ,   56.64 ,   57.56 ,   55.84 ,   55.84 ,       3210 ,     31
27/10/22 ,   54.56 ,   54.78 ,   56.25 ,   54.49 ,   56.18 ,        477 ,     50
28/10/22 ,   56.06 ,   55.79 ,   56.06 ,   54.61 ,   54.61 ,       6963 ,    211
31/10/22 ,   54.44 ,   55.10 ,   56.43 ,   54.37 ,   55.85 ,       8635 ,    482
01/11/22 ,   54.59 ,   54.42 ,   56.25 ,   54.21 ,   55.36 ,       5008 ,     48
03/11/22 ,   52.91 ,   54.08 ,   55.31 ,   52.75 ,   54.58 ,      16469 ,     83
04/11/22 ,   53.38 ,   53.29 ,   54.11 ,   52.70 ,   52.70 ,      10061 ,     48
07/11/22 ,   53.70 ,   53.43 ,   56.16 ,   52.04 ,   56.16 ,      10440 ,     42
08/11/22 ,   54.05 ,   53.66 ,   54.72 ,   53.51 ,   53.97 ,       2818 ,     36
09/11/22 ,   54.59 ,   54.70 ,   54.89 ,   53.43 ,   54.31 ,      12881 ,    164
10/11/22 ,   59.15 ,   59.02 ,   59.27 ,   51.86 ,   51.86 ,     148398 ,    237
11/11/22 ,   60.60 ,   60.30 ,   61.22 ,   57.96 ,   58.87 ,      20908 ,    141
14/11/22 ,   59.78 ,   59.90 ,   60.50 ,   59.78 ,   60.16 ,       4914 ,     40
16/11/22 ,   61.24 ,   60.91 ,   61.32 ,   59.69 ,   59.78 ,       8887 ,     42
17/11/22 ,   58.85 ,   59.25 ,   61.81 ,   58.62 ,   61.06 ,      15894 ,     83
18/11/22 ,   58.77 ,   58.92 ,   59.84 ,   58.19 ,   58.39 ,        806 ,    162
21/11/22 ,   57.64 ,   57.36 ,   58.15 ,   57.13 ,   57.76 ,       4266 ,     28
22/11/22 ,   58.92 ,   58.28 ,   58.93 ,   57.53 ,   57.85 ,       8494 ,     62
23/11/22 ,   59.58 ,   59.86 ,   60.65 ,   59.24 ,   59.24 ,       6035 ,    337
24/11/22 ,   59.24 ,   59.53 ,   59.97 ,   59.24 ,   59.97 ,        381 ,     20
25/11/22 ,   60.48 ,   60.36 ,   60.72 ,   59.40 ,   59.47 ,       2067 ,     32
28/11/22 ,   59.64 ,   60.26 ,   60.66 ,   59.53 ,   59.56 ,      13731 ,    135
29/11/22 ,   60.04 ,   60.14 ,   60.53 ,   59.49 ,   59.84 ,       7736 ,     65
30/11/22 ,   60.51 ,   60.18 ,   61.06 ,   59.50 ,   60.37 ,       6926 ,     43
01/12/22 ,   60.35 ,   60.62 ,   61.50 ,   60.16 ,   60.51 ,       7234 ,    171
02/12/22 ,   61.55 ,   60.89 ,   61.55 ,   58.94 ,   60.17 ,       5818 ,    108
05/12/22 ,   62.21 ,   61.25 ,   62.21 ,   60.95 ,   61.41 ,       2468 ,    166
06/12/22 ,   60.07 ,   60.34 ,   61.50 ,   59.88 ,   60.39 ,       2914 ,    244
07/12/22 ,   57.51 ,   57.70 ,   59.35 ,   57.15 ,   59.35 ,       8547 ,     69
08/12/22 ,   59.04 ,   58.79 ,   59.17 ,   57.50 ,   57.50 ,       5353 ,     24
09/12/22 ,   59.24 ,   59.18 ,   59.90 ,   54.73 ,   54.73 ,       4441 ,    290
12/12/22 ,   61.94 ,   61.45 ,   62.19 ,   59.85 ,   59.85 ,      16027 ,    161
13/12/22 ,   61.52 ,   61.52 ,   64.31 ,   60.71 ,   62.21 ,      14574 ,    248
14/12/22 ,   59.77 ,   60.41 ,   61.96 ,   59.55 ,   61.57 ,      13312 ,    169
15/12/22 ,   58.72 ,   58.72 ,   59.39 ,   58.48 ,   59.23 ,       9441 ,     77
16/12/22 ,   58.12 ,   57.73 ,   58.28 ,   57.52 ,   57.99 ,      11617 ,    177
19/12/22 ,   57.81 ,   57.97 ,   58.43 ,   57.51 ,   58.13 ,       8810 ,     69
20/12/22 ,   57.27 ,   57.09 ,   57.59 ,   56.43 ,   57.59 ,       4075 ,     79
21/12/22 ,   57.58 ,   58.08 ,   58.62 ,   57.35 ,   57.46 ,       7158 ,     44
22/12/22 ,   56.57 ,   56.28 ,   57.82 ,   55.76 ,   57.82 ,       4395 ,     45
23/12/22 ,   57.33 ,   57.09 ,   57.46 ,   56.38 ,   56.41 ,       6675 ,     15
26/12/22 ,   57.15 ,   57.14 ,   57.33 ,   57.07 ,   57.09 ,       3057 ,     46
27/12/22 ,   59.62 ,   59.35 ,   59.80 ,   58.34 ,   58.71 ,       6575 ,     31
28/12/22 ,   58.64 ,   58.61 ,   60.07 ,   58.35 ,   59.55 ,       1633 ,     34
29/12/22 ,   59.30 ,   59.26 ,   59.95 ,   58.07 ,   58.07 ,       2794 ,     19
02/01/23 ,   61.21 ,   59.86 ,   61.22 ,   57.29 ,   57.52 ,        955 ,     61
03/01/23 ,   62.62 ,   62.41 ,   62.71 ,   61.22 ,   61.22 ,       9109 ,     69
04/01/23 ,   64.80 ,   64.01 ,   64.81 ,   62.62 ,   62.62 ,      15293 ,     50
05/01/23 ,   64.79 ,   64.74 ,   64.95 ,   63.94 ,   64.00 ,       8237 ,     39
06/01/23 ,   64.42 ,   64.44 ,   64.68 ,   63.89 ,   64.68 ,        956 ,     35
09/01/23 ,   65.38 ,   66.15 ,   66.35 ,   64.98 ,   65.35 ,      29158 ,     66
10/01/23 ,   65.02 ,   64.90 ,   65.38 ,   64.75 ,   65.38 ,       1879 ,     41
11/01/23 ,   64.78 ,   65.09 ,   65.78 ,   64.64 ,   65.00 ,       2309 ,   1067
12/01/23 ,   64.86 ,   64.88 ,   65.48 ,   64.37 ,   64.73 ,       3954 ,     42
13/01/23 ,   65.87 ,   65.67 ,   65.95 ,   64.04 ,   64.11 ,       4630 ,    166
16/01/23 ,   64.81 ,   65.73 ,   66.15 ,   64.81 ,   65.87 ,        439 ,     29
17/01/23 ,   65.65 ,   66.90 ,   67.20 ,   65.65 ,   66.45 ,       5620 ,     59
18/01/23 ,   66.90 ,   67.17 ,   67.73 ,   65.65 ,   65.65 ,      16043 ,     66
19/01/23 ,   67.71 ,   67.31 ,   67.75 ,   65.16 ,   66.90 ,       3936 ,    400
20/01/23 ,   68.57 ,   68.54 ,   69.02 ,   67.87 ,   67.87 ,       5897 ,    450
23/01/23 ,   70.34 ,   69.53 ,   70.34 ,   68.57 ,   68.57 ,       6964 ,     70
24/01/23 ,   69.41 ,   69.71 ,   70.78 ,   69.41 ,   70.11 ,       5845 ,    324
25/01/23 ,   67.77 ,   67.91 ,   68.50 ,   66.77 ,   68.14 ,       6112 ,     70
26/01/23 ,   70.11 ,   69.16 ,   70.11 ,   68.59 ,   68.94 ,       5065 ,    479
27/01/23 ,   72.81 ,   70.49 ,   72.81 ,   69.19 ,   69.19 ,       1226 ,    373
30/01/23 ,   70.29 ,   70.31 ,   70.67 ,   69.46 ,   70.66 ,       6019 ,     42
31/01/23 ,   69.22 ,   69.30 ,   70.34 ,   68.96 ,   70.34 ,      11678 ,   1458
01/02/23 ,   70.58 ,   69.16 ,   70.58 ,   68.63 ,   69.56 ,       3545 ,    354
02/02/23 ,   69.68 ,   69.84 ,   70.93 ,   68.97 ,   70.93 ,       3806 ,    229
03/02/23 ,   71.09 ,   71.01 ,   71.44 ,   69.38 ,   69.68 ,       5711 ,    410
06/02/23 ,   71.77 ,   71.97 ,   72.44 ,   70.91 ,   70.91 ,      14221 ,     65
07/02/23 ,   72.38 ,   71.71 ,   72.82 ,   70.90 ,   71.77 ,       4586 ,    312
08/02/23 ,   71.83 ,   71.40 ,   72.74 ,   70.96 ,   72.38 ,       5422 ,    172
09/02/23 ,   72.78 ,   73.28 ,   74.06 ,   71.47 ,   71.47 ,       9480 ,     52
10/02/23 ,   69.39 ,   69.06 ,   71.74 ,   68.63 ,   71.74 ,      10656 ,     48
13/02/23 ,   70.59 ,   70.49 ,   71.07 ,   68.85 ,   68.86 ,       6789 ,     73
14/02/23 ,   72.36 ,   72.17 ,   72.52 ,   69.26 ,   70.03 ,      11815 ,    487
15/02/23 ,   74.85 ,   73.70 ,   74.85 ,   72.79 ,   72.79 ,       8021 ,    154
16/02/23 ,   73.67 ,   74.26 ,   74.69 ,   73.30 ,   74.48 ,       7322 ,    157
17/02/23 ,   72.01 ,   71.60 ,   72.94 ,   71.16 ,   72.87 ,       3858 ,    238
22/02/23 ,   70.33 ,   70.84 ,   71.99 ,   70.33 ,   71.99 ,        258 ,     31
23/02/23 ,   70.21 ,   70.21 ,   71.40 ,   69.01 ,   69.42 ,       5307 ,    182
24/02/23 ,   71.85 ,   71.54 ,   72.11 ,   70.39 ,   72.07 ,       4992 ,    206
27/02/23 ,   74.04 ,   73.57 ,   74.16 ,   72.34 ,   72.49 ,      10703 ,    217
28/02/23 ,   71.62 ,   74.80 ,   75.03 ,   71.62 ,   74.06 ,      36378 ,    457
01/03/23 ,   75.05 ,   74.54 ,   75.05 ,   73.77 ,   74.36 ,      38797 ,   1861
02/03/23 ,   75.79 ,   75.39 ,   75.80 ,   74.27 ,   74.56 ,       4743 ,    308
03/03/23 ,   76.72 ,   76.78 ,   77.07 ,   75.63 ,   75.63 ,      17195 ,   4018
06/03/23 ,   69.19 ,   76.36 ,   77.54 ,   69.19 ,   76.80 ,       9621 ,     67
07/03/23 ,   75.27 ,   75.80 ,   76.81 ,   75.26 ,   76.03 ,       7697 ,    207
08/03/23 ,   74.65 ,   74.55 ,   75.57 ,   74.24 ,   75.57 ,       2669 ,    113
09/03/23 ,   73.15 ,   73.61 ,   74.95 ,   72.94 ,   74.95 ,       3113 ,     40
10/03/23 ,   72.64 ,   73.18 ,   74.06 ,   71.91 ,   74.06 ,       6410 ,    560
13/03/23 ,   72.29 ,   72.65 ,   72.93 ,   71.91 ,   72.86 ,      18150 ,     59
14/03/23 ,   73.11 ,   73.29 ,   74.06 ,   72.29 ,   72.29 ,       5090 ,    538
15/03/23 ,   71.80 ,   72.03 ,   72.42 ,   71.40 ,   71.84 ,       6581 ,     52
16/03/23 ,   72.31 ,   72.31 ,   72.83 ,   71.31 ,   71.50 ,       7230 ,     97
17/03/23 ,   72.12 ,   72.10 ,   72.30 ,   71.58 ,   72.30 ,       2765 ,     82
20/03/23 ,   73.83 ,   73.28 ,   73.92 ,   72.35 ,   72.48 ,      33392 ,    193
21/03/23 ,   76.28 ,   75.76 ,   76.28 ,   73.83 ,   73.83 ,      13364 ,     22
22/03/23 ,   75.81 ,   76.13 ,   76.76 ,   75.81 ,   76.28 ,       3544 ,     83
23/03/23 ,   75.69 ,   76.68 ,   77.75 ,   75.30 ,   75.82 ,       1408 ,     54
24/03/23 ,   74.21 ,   74.11 ,   75.72 ,   73.31 ,   75.68 ,       6040 ,     22
27/03/23 ,   73.97 ,   74.08 ,   74.88 ,   73.78 ,   74.21 ,       2787 ,    303
28/03/23 ,   74.70 ,   73.96 ,   74.70 ,   72.99 ,   73.35 ,       4515 ,     38
29/03/23 ,   74.83 ,   74.61 ,   74.83 ,   74.20 ,   74.63 ,       2191 ,     13
30/03/23 ,   75.32 ,   75.11 ,   75.50 ,   74.36 ,   74.36 ,       2281 ,     24
31/03/23 ,   75.63 ,   75.63 ,   75.93 ,   75.30 ,   75.30 ,        836 ,    223
03/04/23 ,   75.59 ,   75.82 ,   76.54 ,   75.08 ,   75.08 ,       4462 ,    679
04/04/23 ,   75.73 ,   75.90 ,   76.44 ,   75.51 ,   76.32 ,       2368 ,     31
05/04/23 ,   74.80 ,   74.15 ,   74.80 ,   73.86 ,   74.24 ,       3745 ,     65
06/04/23 ,   73.71 ,   74.03 ,   74.55 ,   73.36 ,   74.31 ,        340 ,     49
10/04/23 ,   73.31 ,   73.71 ,   74.07 ,   73.31 ,   73.54 ,        691 ,     28
11/04/23 ,   73.56 ,   72.84 ,   74.01 ,   72.35 ,   74.01 ,      19283 ,     55
12/04/23 ,   71.08 ,   71.11 ,   72.07 ,   70.62 ,   72.07 ,      11881 ,    103
13/04/23 ,   73.52 ,   72.68 ,   73.52 ,   71.22 ,   71.38 ,       3186 ,     42
14/04/23 ,   73.61 ,   73.25 ,   73.76 ,   72.92 ,   73.53 ,       5109 ,     35
17/04/23 ,   74.30 ,   74.22 ,   74.39 ,   73.48 ,   73.61 ,       5509 ,     32
18/04/23 ,   75.44 ,   75.68 ,   76.23 ,   75.19 ,   75.19 ,       5150 ,    159
19/04/23 ,   76.73 ,   76.60 ,   76.94 ,   76.17 ,   76.31 ,       1372 ,     38
20/04/23 ,   75.91 ,   75.87 ,   76.69 ,   75.77 ,   75.77 ,       1481 ,     44
24/04/23 ,   76.07 ,   76.34 ,   77.32 ,   75.90 ,   77.01 ,       1864 ,    256
25/04/23 ,   75.71 ,   76.13 ,   76.31 ,   75.71 ,   76.07 ,      19542 ,    371
26/04/23 ,   73.82 ,   74.75 ,   75.85 ,   73.82 ,   75.71 ,        783 ,     32
27/04/23 ,   74.18 ,   74.14 ,   74.25 ,   72.85 ,   74.25 ,       2541 ,     26
28/04/23 ,   75.52 ,   74.91 ,   75.63 ,   73.92 ,   73.93 ,      12008 ,    200
02/05/23 ,   76.78 ,   76.85 ,   77.41 ,   75.56 ,   75.56 ,      13303 ,    298
03/05/23 ,   74.55 ,   75.55 ,   77.28 ,   74.20 ,   77.24 ,      27905 ,    126
04/05/23 ,   73.20 ,   72.72 ,   74.55 ,   73.20 ,   74.55 ,        963 ,     15
05/05/23 ,   71.42 ,   71.52 ,   74.23 ,   70.84 ,   74.03 ,      25416 ,   1866
08/05/23 ,   74.20 ,   73.85 ,   74.52 ,   72.03 ,   74.09 ,       6417 ,     41
09/05/23 ,   74.08 ,   74.08 ,   75.06 ,   73.54 ,   74.02 ,       1094 ,     24
10/05/23 ,   73.71 ,   73.77 ,   74.23 ,   72.92 ,   74.09 ,       3642 ,     23
11/05/23 ,   73.85 ,   74.05 ,   74.65 ,   73.71 ,   73.71 ,       3962 ,     17
12/05/23 ,   73.06 ,   73.19 ,   74.19 ,   72.99 ,   73.48 ,       1926 ,     27
15/05/23 ,   72.95 ,   73.12 ,   73.52 ,   72.92 ,   73.06 ,       1508 ,    287
16/05/23 ,   72.55 ,   74.02 ,   74.75 ,   72.55 ,   72.76 ,       2210 ,     20
17/05/23 ,   75.07 ,   74.64 ,   75.07 ,   73.97 ,   73.97 ,       2116 ,     15
18/05/23 ,   77.93 ,   77.72 ,   78.00 ,   76.12 ,   76.12 ,       5336 ,     35
19/05/23 ,   77.98 ,   77.90 ,   78.10 ,   77.52 ,   77.95 ,        977 ,     19
22/05/23 ,   75.67 ,   76.14 ,   77.98 ,   75.67 ,   77.98 ,       4740 ,     19
23/05/23 ,   73.79 ,   73.98 ,   75.55 ,   73.59 ,   75.55 ,       4601 ,     20
24/05/23 ,   72.63 ,   73.11 ,   73.76 ,   72.63 ,   72.97 ,        885 ,     32
25/05/23 ,   74.79 ,   73.30 ,   74.79 ,   73.26 ,   73.56 ,       4431 ,     29
26/05/23 ,   72.94 ,   73.27 ,   74.75 ,   72.94 ,   73.43 ,       5270 ,     67
29/05/23 ,   73.67 ,   72.41 ,   73.67 ,   72.24 ,   72.24 ,        222 ,      7
30/05/23 ,   71.94 ,   72.03 ,   74.18 ,   71.89 ,   74.18 ,       8439 ,     29
31/05/23 ,   71.68 ,   71.47 ,   71.97 ,   70.95 ,   71.97 ,       7452 ,    195
01/06/23 ,   72.05 ,   72.25 ,   72.75 ,   71.13 ,   71.13 ,       9101 ,    357
02/06/23 ,   73.65 ,   73.25 ,   73.65 ,   72.10 ,   72.43 ,       3830 ,     19
05/06/23 ,   74.27 ,   73.90 ,   74.27 ,   72.90 ,   72.90 ,       2350 ,     28
06/06/23 ,   74.95 ,   75.35 ,   76.03 ,   74.50 ,   74.62 ,       7549 ,     37
07/06/23 ,   73.46 ,   73.69 ,   74.95 ,   73.07 ,   74.95 ,       3742 ,     27
09/06/23 ,   71.85 ,   72.08 ,   73.83 ,   71.80 ,   73.83 ,       3187 ,     29
12/06/23 ,   71.69 ,   71.70 ,   72.19 ,   71.24 ,   72.17 ,       1844 ,    263
13/06/23 ,   71.64 ,   71.44 ,   71.71 ,   71.10 ,   71.71 ,        357 ,     15
14/06/23 ,   69.12 ,   71.24 ,   71.58 ,   69.12 ,   71.58 ,       4127 ,     27
15/06/23 ,   71.01 ,   71.80 ,   72.45 ,   70.43 ,   70.43 ,       9910 ,    535
16/06/23 ,   71.81 ,   72.94 ,   73.73 ,   71.81 ,   72.57 ,        628 ,     21
19/06/23 ,   70.64 ,   70.76 ,   72.08 ,   70.64 ,   70.79 ,       1305 ,     16
20/06/23 ,   71.20 ,   71.19 ,   72.07 ,   70.64 ,   70.64 ,       1165 ,     29
21/06/23 ,   71.15 ,   71.25 ,   71.78 ,   70.11 ,   70.11 ,       3869 ,    135
22/06/23 ,   71.79 ,   71.78 ,   72.17 ,   71.15 ,   71.15 ,       2322 ,     21
23/06/23 ,   70.88 ,   70.98 ,   74.06 ,   70.58 ,   74.06 ,       5183 ,    476
26/06/23 ,   69.35 ,   70.80 ,   71.68 ,   69.35 ,   71.68 ,       2324 ,     29
27/06/23 ,   73.09 ,   73.41 ,   73.61 ,   69.61 ,   69.61 ,       6098 ,     29
28/06/23 ,   73.35 ,   73.39 ,   74.06 ,   73.14 ,   73.76 ,       1197 ,     15
29/06/23 ,   72.86 ,   73.11 ,   73.17 ,   72.41 ,   72.94 ,       2059 ,     91
30/06/23 ,   71.10 ,   73.20 ,   73.59 ,   71.10 ,   72.71 ,       2310 ,     38
03/07/23 ,   74.19 ,   73.71 ,   74.22 ,   70.79 ,   71.58 ,       4588 ,    322
04/07/23 ,   74.29 ,   74.28 ,   74.55 ,   74.28 ,   74.55 ,         54 ,      6
05/07/23 ,   73.80 ,   73.45 ,   74.52 ,   73.08 ,   74.52 ,      27119 ,     43
06/07/23 ,   72.97 ,   73.59 ,   73.81 ,   72.48 ,   72.58 ,       1651 ,    311
07/07/23 ,   72.54 ,   72.67 ,   73.20 ,   72.31 ,   73.20 ,        895 ,     83
10/07/23 ,   75.25 ,   74.68 ,   75.25 ,   72.49 ,   72.49 ,       6778 ,     21
11/07/23 ,   76.09 ,   75.99 ,   76.34 ,   75.51 ,   76.30 ,      12640 ,     25
12/07/23 ,   76.03 ,   76.23 ,   76.72 ,   75.74 ,   76.72 ,        695 ,     21
13/07/23 ,   76.73 ,   76.93 ,   77.33 ,   76.23 ,   76.23 ,       3198 ,     74
14/07/23 ,   77.35 ,   76.93 ,   77.35 ,   76.39 ,   76.39 ,        286 ,     15
17/07/23 ,   80.20 ,   79.97 ,   80.20 ,   78.00 ,   78.00 ,      11203 ,     59
18/07/23 ,   80.73 ,   79.80 ,   80.73 ,   79.60 ,   79.98 ,       1118 ,     20
19/07/23 ,   80.07 ,   79.62 ,   81.27 ,   79.31 ,   80.74 ,       2042 ,     55
20/07/23 ,   79.22 ,   79.23 ,   80.51 ,   78.74 ,   79.17 ,        793 ,     21
21/07/23 ,   78.95 ,   78.93 ,   79.79 ,   78.63 ,   79.34 ,       1619 ,     72
24/07/23 ,   76.40 ,   77.20 ,   78.38 ,   76.40 ,   78.19 ,       6121 ,     85
25/07/23 ,   79.06 ,   78.76 ,   79.18 ,   77.12 ,   77.26 ,       4278 ,    874
26/07/23 ,   78.78 ,   78.76 ,   79.05 ,   78.21 ,   79.05 ,        880 ,     29
27/07/23 ,   80.06 ,   79.26 ,   80.06 ,   78.97 ,   79.05 ,       2648 ,    442
28/07/23 ,   80.06 ,   80.02 ,   80.28 ,   79.59 ,   79.60 ,       3692 ,     24
31/07/23 ,   79.53 ,   79.92 ,   80.57 ,   79.44 ,   80.31 ,       9113 ,     19
01/08/23 ,   79.37 ,   79.20 ,   79.63 ,   78.76 ,   79.59 ,      10403 ,    214
02/08/23 ,   78.38 ,   78.44 ,   78.94 ,   78.03 ,   78.94 ,        998 ,     19
03/08/23 ,   78.45 ,   77.73 ,   78.48 ,   76.69 ,   76.87 ,      10286 ,     28
04/08/23 ,   82.28 ,   84.27 ,   87.47 ,   81.39 ,   86.52 ,      70494 ,    117
07/08/23 ,   89.20 ,   89.10 ,   89.50 ,   82.28 ,   82.28 ,      23797 ,    190
08/08/23 ,   88.87 ,   89.19 ,   89.51 ,   88.21 ,   89.05 ,      10220 ,     72
09/08/23 ,   89.09 ,   89.16 ,   89.63 ,   88.30 ,   89.63 ,       2333 ,     29
10/08/23 ,   88.63 ,   88.56 ,   89.09 ,   87.85 ,   89.09 ,        619 ,     16
11/08/23 ,   88.84 ,   88.39 ,   88.86 ,   87.32 ,   88.37 ,       1761 ,     36
14/08/23 ,   90.24 ,   89.98 ,   90.52 ,   88.77 ,   88.77 ,       2300 ,     52
15/08/23 ,   90.18 ,   90.34 ,   90.74 ,   89.87 ,   90.36 ,      24319 ,    348
16/08/23 ,   89.51 ,   89.98 ,   90.31 ,   89.51 ,   89.51 ,       7843 ,     40
17/08/23 ,   87.57 ,   87.71 ,   89.67 ,   87.57 ,   89.48 ,       3874 ,     26
18/08/23 ,   85.55 ,   85.51 ,   86.89 ,   85.08 ,   86.89 ,      12056 ,     65
21/08/23 ,   85.74 ,   85.69 ,   86.35 ,   84.91 ,   85.68 ,       4711 ,    122
22/08/23 ,   85.60 ,   85.78 ,   85.90 ,   85.39 ,   85.74 ,      11599 ,     31
23/08/23 ,   85.10 ,   85.41 ,   85.73 ,   84.97 ,   85.60 ,      64068 ,    114
24/08/23 ,   83.57 ,   84.34 ,   85.32 ,   83.39 ,   85.24 ,       1972 ,     23
25/08/23 ,   83.65 ,   83.43 ,   83.67 ,   82.94 ,   83.55 ,        223 ,     15
28/08/23 ,   84.33 ,   84.50 ,   85.23 ,   84.22 ,   84.22 ,      52447 ,    245
29/08/23 ,   85.23 ,   85.34 ,   85.63 ,   84.33 ,   84.33 ,      59579 ,    102
30/08/23 ,   86.00 ,   85.97 ,   86.24 ,   85.65 ,   85.97 ,        292 ,     13
31/08/23 ,   86.82 ,   87.06 ,   87.47 ,   86.00 ,   86.00 ,       5820 ,    314
01/09/23 ,   85.96 ,   86.19 ,   87.46 ,   85.95 ,   86.82 ,       6900 ,    210
04/09/23 ,   85.96 ,   85.57 ,   85.96 ,   85.40 ,   85.40 ,        305 ,     52
05/09/23 ,   88.12 ,   88.17 ,   88.68 ,   85.96 ,   85.96 ,       5974 ,     30
06/09/23 ,   88.76 ,   88.02 ,   88.76 ,   87.52 ,   88.04 ,        396 ,     30
08/09/23 ,   88.36 ,   88.30 ,   88.37 ,   86.90 ,   86.90 ,      42126 ,     19
11/09/23 ,   88.33 ,   88.21 ,   89.18 ,   87.61 ,   89.18 ,        646 ,     44
12/09/23 ,   88.33 ,   89.06 ,   90.56 ,   88.26 ,   90.56 ,        460 ,     20
13/09/23 ,   86.71 ,   87.26 ,   88.33 ,   86.47 ,   88.33 ,      14467 ,     49
14/09/23 ,   88.85 ,   88.10 ,   88.85 ,   86.10 ,   87.08 ,      14039 ,     60
15/09/23 ,   86.57 ,   86.63 ,   87.87 ,   86.54 ,   86.88 ,       6765 ,     53
18/09/23 ,   86.44 ,   87.16 ,   87.59 ,   86.07 ,   86.57 ,       2431 ,     40
19/09/23 ,   85.51 ,   85.43 ,   86.54 ,   84.84 ,   86.44 ,       3731 ,     30
20/09/23 ,   84.56 ,   84.91 ,   85.56 ,   84.56 ,   85.51 ,       1572 ,    202
21/09/23 ,   84.26 ,   84.14 ,   84.44 ,   83.63 ,   83.99 ,        620 ,     17
22/09/23 ,   85.54 ,   85.44 ,   85.54 ,   84.06 ,   84.06 ,       3039 ,     11
25/09/23 ,   86.58 ,   86.36 ,   86.74 ,   84.84 ,   85.54 ,       2291 ,     15
26/09/23 ,   86.01 ,   85.71 ,   86.58 ,   85.21 ,   86.58 ,       2614 ,     27
27/09/23 ,   87.29 ,   87.57 ,   88.14 ,   86.37 ,   86.37 ,       5273 ,     29
28/09/23 ,   88.15 ,   87.55 ,   88.44 ,   87.46 ,   87.47 ,      20750 ,    103
29/09/23 ,   86.88 ,   87.77 ,   88.66 ,   86.88 ,   88.17 ,       4461 ,     35
02/10/23 ,   87.88 ,   87.57 ,   88.72 ,   87.08 ,   87.08 ,        838 ,    128
03/10/23 ,   87.26 ,   87.29 ,   88.90 ,   86.98 ,   88.90 ,       5834 ,     28
04/10/23 ,   88.33 ,   88.26 ,   88.91 ,   87.85 ,   88.06 ,       5194 ,    251
05/10/23 ,   87.97 ,   87.83 ,   89.67 ,   87.28 ,   87.97 ,       5962 ,    183
06/10/23 ,   89.67 ,   88.59 ,   89.67 ,   87.35 ,   87.35 ,       1192 ,     19
09/10/23 ,   86.70 ,   87.07 ,   87.27 ,   86.54 ,   86.54 ,       3332 ,    132
10/10/23 ,   87.20 ,   86.53 ,   87.90 ,   85.67 ,   85.67 ,         40 ,      8
11/10/23 ,   87.14 ,   87.10 ,   87.96 ,   86.90 ,   87.20 ,       1745 ,     17
13/10/23 ,   84.82 ,   86.04 ,   86.95 ,   84.82 ,   86.54 ,      12655 ,     44
16/10/23 ,   84.40 ,   84.83 ,   85.36 ,   84.28 ,   85.12 ,       3588 ,     26
17/10/23 ,   84.63 ,   84.77 ,   85.06 ,   83.99 ,   83.99 ,       1565 ,    157
18/10/23 ,   81.28 ,   81.80 ,   84.03 ,   81.24 ,   84.03 ,       6276 ,     62
19/10/23 ,   79.15 ,   80.04 ,   81.28 ,   79.15 ,   81.28 ,       4185 ,     33
20/10/23 ,   78.19 ,   78.88 ,   79.45 ,   78.19 ,   79.15 ,       2422 ,     30
23/10/23 ,   80.10 ,   79.81 ,   80.52 ,   78.19 ,   78.19 ,      48405 ,     34
24/10/23 ,   79.79 ,   80.03 ,   80.18 ,   79.54 ,   80.18 ,       5087 ,     14
25/10/23 ,   79.54 ,   79.42 ,   80.17 ,   79.38 ,   79.80 ,       1821 ,     16
26/10/23 ,   77.14 ,   77.81 ,   79.14 ,   77.14 ,   78.58 ,       1852 ,     20
27/10/23 ,   77.52 ,   77.54 ,   77.95 ,   77.47 ,   77.66 ,        461 ,      7
30/10/23 ,   79.10 ,   79.29 ,   79.60 ,   78.68 ,   78.68 ,       3691 ,     23
31/10/23 ,   79.38 ,   79.53 ,   80.15 ,   78.77 ,   80.13 ,       1924 ,     21
01/11/23 ,   77.72 ,   78.10 ,   79.77 ,   77.72 ,   78.78 ,       5658 ,    327
03/11/23 ,   79.05 ,   78.13 ,   79.30 ,   75.67 ,   77.02 ,       2226 ,     38
06/11/23 ,   82.08 ,   81.90 ,   82.54 ,   79.04 ,   79.04 ,      31379 ,     34
07/11/23 ,   82.64 ,   82.81 ,   83.40 ,   81.10 ,   81.10 ,       3420 ,     21
08/11/23 ,   83.78 ,   83.44 ,   83.85 ,   82.64 ,   82.64 ,        616 ,     22
09/11/23 ,   83.42 ,   83.23 ,   84.09 ,   83.03 ,   83.78 ,       6163 ,     74
10/11/23 ,   85.07 ,   84.71 ,   85.21 ,   83.58 ,   83.58 ,       2134 ,     78
13/11/23 ,   85.97 ,   86.44 ,   87.09 ,   85.39 ,   86.19 ,      17594 ,    436
14/11/23 ,   87.18 ,   86.91 ,   87.18 ,   85.97 ,   85.97 ,       1406 ,     20
16/11/23 ,   86.16 ,   86.39 ,   86.49 ,   85.64 ,   85.84 ,       2124 ,     13
17/11/23 ,   86.88 ,   86.51 ,   86.88 ,   85.67 ,   86.16 ,      11611 ,     14
20/11/23 ,   86.21 ,   86.27 ,   86.90 ,   85.69 ,   86.27 ,       1488 ,    463
21/11/23 ,   86.88 ,   87.17 ,   87.86 ,   86.23 ,   87.86 ,       2343 ,    237
22/11/23 ,   86.83 ,   86.87 ,   87.97 ,   86.60 ,   86.99 ,       5293 ,     19
23/11/23 ,   84.59 ,   85.05 ,   86.83 ,   83.50 ,   86.83 ,         66 ,     11
24/11/23 ,   86.28 ,   86.20 ,   86.40 ,   85.97 ,   86.40 ,       2111 ,     14
27/11/23 ,   86.39 ,   86.38 ,   86.99 ,   85.30 ,   85.93 ,       5261 ,     18
28/11/23 ,   85.94 ,   86.16 ,   86.64 ,   85.89 ,   86.39 ,       6094 ,     23
29/11/23 ,   86.37 ,   86.87 ,   87.45 ,   85.92 ,   86.78 ,        139 ,     24
30/11/23 ,   86.07 ,   86.25 ,   86.37 ,   85.99 ,   86.37 ,       1308 ,     13
01/12/23 ,   87.11 ,   87.05 ,   87.48 ,   86.61 ,   86.93 ,      12386 ,     33
04/12/23 ,   87.53 ,   87.55 ,   88.25 ,   87.10 ,   87.20 ,         71 ,     22
05/12/23 ,   87.29 ,   87.54 ,   88.33 ,   86.81 ,   87.77 ,        660 ,    134
06/12/23 ,   86.90 ,   86.90 ,   87.69 ,   86.54 ,   86.99 ,       1733 ,     19
07/12/23 ,   89.52 ,   89.28 ,   89.54 ,   86.90 ,   86.90 ,       4081 ,     21
08/12/23 ,   91.00 ,   90.62 ,   91.20 ,   89.31 ,   90.12 ,       1792 ,    146
11/12/23 ,   93.51 ,   93.45 ,   94.27 ,   91.34 ,   91.34 ,       4048 ,    194
12/12/23 ,   95.51 ,   94.79 ,   95.61 ,   93.50 ,   93.50 ,       5075 ,    497
13/12/23 ,   94.69 ,   95.54 ,   95.86 ,   94.69 ,   95.52 ,      28611 ,     98
14/12/23 ,   95.57 ,   95.57 ,   95.96 ,   95.07 ,   95.27 ,        497 ,    275
15/12/23 ,   96.51 ,   96.68 ,   97.68 ,   95.59 ,   96.27 ,       6853 ,    779
18/12/23 ,   96.57 ,   96.44 ,   96.97 ,   95.67 ,   96.67 ,      10450 ,   1691
19/12/23 ,   96.60 ,   96.55 ,   96.96 ,   96.01 ,   96.17 ,       2721 ,    576
20/12/23 ,   96.27 ,   96.57 ,   97.57 ,   96.07 ,   96.27 ,       1366 ,    109
21/12/23 ,   96.85 ,   96.15 ,   96.85 ,   95.47 ,   96.07 ,       1725 ,     15
22/12/23 ,   97.06 ,   97.08 ,   98.75 ,   96.86 ,   98.75 ,       2204 ,    230
26/12/23 ,   97.06 ,   96.62 ,   97.25 ,   93.78 ,   93.78 ,       4628 ,     28
27/12/23 ,   96.71 ,   96.80 ,   97.26 ,   96.38 ,   96.77 ,        500 ,    146
28/12/23 ,   96.53 ,   96.60 ,   97.66 ,   96.53 ,   96.68 ,       4418 ,    133
02/01/24 ,   96.42 ,   96.42 ,   97.75 ,   96.01 ,   97.16 ,       6226 ,    241
03/01/24 ,   94.79 ,   95.22 ,   96.18 ,   94.64 ,   95.77 ,       2887 ,    274
04/01/24 ,   94.77 ,   95.40 ,   95.58 ,   94.40 ,   95.07 ,      11551 ,     19
05/01/24 ,   93.74 ,   93.71 ,   94.48 ,   93.32 ,   94.48 ,        580 ,     55
08/01/24 ,   94.80 ,   94.20 ,   94.81 ,   93.73 ,   94.19 ,       3907 ,     20
09/01/24 ,   95.89 ,   95.89 ,   96.19 ,   94.67 ,   94.80 ,       9130 ,     20
10/01/24 ,   97.06 ,   97.38 ,   97.76 ,   96.96 ,   97.64 ,       2408 ,    397
11/01/24 ,   97.56 ,   96.24 ,   98.04 ,   93.78 ,   93.78 ,       6773 ,    395
12/01/24 ,   95.97 ,   96.75 ,   98.75 ,   95.97 ,   97.10 ,        951 ,     15
15/01/24 ,   95.24 ,   95.44 ,   95.98 ,   95.24 ,   95.98 ,        445 ,     13
16/01/24 ,   97.35 ,   97.16 ,   97.47 ,   95.24 ,   95.24 ,       2237 ,     41
17/01/24 ,   97.05 ,   96.67 ,   97.76 ,   92.77 ,   93.78 ,       1430 ,     21
18/01/24 ,   98.35 ,   97.84 ,   98.35 ,   97.05 ,   97.05 ,        208 ,     47
19/01/24 ,  100.61 ,  100.07 ,  100.62 ,   98.65 ,   98.74 ,       2997 ,     57
22/01/24 ,   98.34 ,   98.26 ,  102.08 ,   97.66 ,  100.99 ,       4784 ,     31
23/01/24 ,   97.76 ,   98.07 ,   98.68 ,   97.76 ,   98.50 ,        154 ,     10
24/01/24 ,   97.72 ,   97.57 ,   97.76 ,   96.56 ,   97.76 ,      15646 ,     19
25/01/24 ,   96.86 ,   97.36 ,   97.67 ,   96.86 ,   96.96 ,         67 ,     12
26/01/24 ,   97.57 ,   96.81 ,   97.77 ,   96.67 ,   96.67 ,        118 ,      7
29/01/24 ,   99.23 ,   98.65 ,   99.23 ,   96.77 ,   97.42 ,       1512 ,     15
30/01/24 ,   99.24 ,   99.14 ,   99.83 ,   98.86 ,   99.14 ,       1077 ,     14
31/01/24 ,   98.15 ,   98.28 ,   99.74 ,   97.26 ,   99.74 ,       4966 ,    611
01/02/24 ,   98.37 ,   98.08 ,   99.74 ,   97.46 ,   98.16 ,        180 ,     20
02/02/24 ,   99.79 ,   99.97 ,  100.47 ,   98.46 ,   99.54 ,        881 ,     22
05/02/24 ,  101.70 ,  101.52 ,  101.70 ,   99.82 ,   99.82 ,       2705 ,     18
06/02/24 ,  101.67 ,  101.94 ,  102.24 ,  101.00 ,  101.00 ,       1968 ,     20
07/02/24 ,  104.36 ,  104.21 ,  105.13 ,  102.19 ,  102.19 ,       2138 ,     28
08/02/24 ,  107.80 ,  106.70 ,  107.84 ,  104.70 ,  105.47 ,       2788 ,     30
09/02/24 ,  104.48 ,  104.95 ,  105.29 ,  103.67 ,  104.27 ,       2572 ,     29
14/02/24 ,  104.81 ,  104.52 ,  105.13 ,  104.31 ,  105.06 ,        173 ,     18
15/02/24 ,  105.66 ,  104.49 ,  106.56 ,  104.31 ,  106.07 ,       6367 ,    221
16/02/24 ,  104.47 ,  104.88 ,  105.44 ,  104.47 ,  105.22 ,        496 ,    105
19/02/24 ,  104.97 ,  104.81 ,  104.97 ,  103.06 ,  104.47 ,       1305 ,     16
20/02/24 ,  102.96 ,  103.02 ,  103.72 ,  102.56 ,  103.61 ,        286 ,     34
21/02/24 ,  103.97 ,  103.61 ,  104.31 ,  102.96 ,  102.96 ,       1595 ,     35
22/02/24 ,  109.58 ,  108.88 ,  109.58 ,  105.90 ,  105.90 ,       3646 ,    165
23/02/24 ,   98.67 ,   99.53 ,  106.65 ,   98.41 ,  106.65 ,      30264 ,     80
26/02/24 ,   98.41 ,   99.19 ,  100.51 ,   98.41 ,   98.95 ,       1995 ,     29
27/02/24 ,   96.97 ,   97.63 ,   99.44 ,   96.77 ,   99.44 ,       7873 ,     53
28/02/24 ,   97.77 ,   97.83 ,   98.45 ,   97.35 ,   97.35 ,      10889 ,     51
29/02/24 ,   97.67 ,   97.63 ,   99.13 ,   97.06 ,   97.98 ,       1020 ,     20
01/03/24 ,   97.77 ,   97.01 ,   98.75 ,   96.67 ,   98.75 ,      35322 ,     59
04/03/24 ,   96.63 ,   97.32 ,   98.16 ,   96.63 ,   98.16 ,       1193 ,     21
05/03/24 ,   96.08 ,   96.07 ,   97.79 ,   95.27 ,   96.62 ,        568 ,     25
06/03/24 ,   95.18 ,   95.69 ,   96.12 ,   94.86 ,   96.12 ,      12189 ,    148
07/03/24 ,   96.73 ,   96.57 ,   96.92 ,   95.17 ,   95.17 ,      17269 ,     20
08/03/24 ,   98.21 ,   98.10 ,   98.62 ,   97.05 ,   97.05 ,        263 ,    109
11/03/24 ,   98.50 ,   98.58 ,   99.80 ,   97.72 ,   97.72 ,      11839 ,     60
12/03/24 ,   98.52 ,   99.13 ,   99.70 ,   98.32 ,   98.71 ,       2624 ,    353
13/03/24 ,   98.67 ,   98.47 ,   98.71 ,   98.03 ,   98.52 ,       1387 ,     65
14/03/24 ,   98.92 ,   99.52 ,   99.61 ,   98.71 ,   99.16 ,      22016 ,     94
15/03/24 ,   96.37 ,   96.83 ,   97.72 ,   96.37 ,   97.72 ,       3153 ,     14
18/03/24 ,   97.58 ,   98.38 ,   98.52 ,   96.37 ,   96.37 ,      37479 ,     73
19/03/24 ,   99.66 ,   99.58 ,   99.66 ,   97.58 ,   97.58 ,      22753 ,     51
20/03/24 ,  101.28 ,  100.91 ,  101.86 ,   99.76 ,  100.01 ,       2659 ,     25
21/03/24 ,  102.84 ,  102.46 ,  103.22 ,  100.98 ,  102.49 ,       1390 ,    720
22/03/24 ,  102.36 ,  102.22 ,  102.56 ,  101.96 ,  101.96 ,         91 ,     11
25/03/24 ,  102.11 ,  101.39 ,  102.55 ,  100.59 ,  102.55 ,        182 ,     19
26/03/24 ,  102.67 ,  102.92 ,  103.82 ,  102.58 ,  103.13 ,       2072 ,     62
27/03/24 ,  103.34 ,  103.24 ,  104.15 ,  103.08 ,  103.14 ,       1517 ,     18
28/03/24 ,  102.69 ,  102.81 ,  103.23 ,  102.69 ,  102.70 ,       1301 ,      6
01/04/24 ,  101.86 ,  102.38 ,  104.24 ,  101.66 ,  103.14 ,      29707 ,    324
02/04/24 ,  102.35 ,  101.43 ,  102.35 ,  100.59 ,  101.86 ,        479 ,    210
03/04/24 ,  103.34 ,  103.56 ,  104.44 ,  101.76 ,  101.76 ,       4073 ,     86
04/04/24 ,  101.17 ,  102.13 ,  103.85 ,  100.80 ,  103.84 ,       1896 ,    229
05/04/24 ,  101.89 ,  102.41 ,  103.44 ,  101.67 ,  101.76 ,       1708 ,    174
08/04/24 ,  102.92 ,  102.65 ,  103.19 ,  102.06 ,  103.19 ,        272 ,     27
09/04/24 ,  101.17 ,  100.62 ,  101.27 ,   99.89 ,  100.98 ,      11674 ,     32
10/04/24 ,  102.26 ,  102.12 ,  103.34 ,  101.56 ,  102.75 ,        819 ,     30
11/04/24 ,  104.84 ,  104.81 ,  105.27 ,  102.75 ,  102.75 ,       3423 ,     63
12/04/24 ,  101.99 ,  102.26 ,  105.43 ,  101.60 ,  105.43 ,       3384 ,     56
15/04/24 ,  101.97 ,  103.75 ,  105.71 ,  101.97 ,  103.74 ,       6132 ,     40
16/04/24 ,  103.53 ,  103.32 ,  103.85 ,  103.04 ,  103.14 ,        534 ,     61
17/04/24 ,  102.24 ,  102.33 ,  102.55 ,  101.90 ,  102.55 ,         86 ,      8
18/04/24 ,  101.96 ,  102.07 ,  103.24 ,  101.54 ,  102.06 ,       1209 ,     25
19/04/24 ,  100.18 ,  101.59 ,  101.76 ,   99.93 ,  101.76 ,      25447 ,     35
22/04/24 ,  101.18 ,  101.22 ,  101.88 ,  100.18 ,  100.18 ,       2484 ,     16
23/04/24 ,  102.17 ,  102.20 ,  102.72 ,  101.96 ,  102.45 ,       1162 ,     20
24/04/24 ,  102.43 ,  102.36 ,  103.33 ,  101.96 ,  103.21 ,       1181 ,     69
25/04/24 ,  102.39 ,  102.44 ,  102.82 ,  101.86 ,  101.86 ,        766 ,     13
26/04/24 ,  102.16 ,  102.02 ,  102.33 ,  101.17 ,  102.33 ,        974 ,     13
29/04/24 ,  101.86 ,  101.56 ,  102.13 ,  100.79 ,  101.27 ,       2392 ,    341
30/04/24 ,  101.46 ,  102.15 ,  102.60 ,  101.46 ,  102.14 ,       2068 ,     33
02/05/24 ,   99.61 ,   99.21 ,  106.83 ,   98.31 ,  106.83 ,       2768 ,    143
03/05/24 ,  102.45 ,  103.35 ,  106.92 ,  102.45 ,  103.16 ,       5746 ,     49
06/05/24 ,  102.56 ,  101.80 ,  102.65 ,  100.81 ,  102.65 ,       3794 ,    241
07/05/24 ,  103.35 ,  103.58 ,  103.74 ,  102.37 ,  103.06 ,      14020 ,    305
08/05/24 ,  104.87 ,  104.70 ,  104.96 ,  103.92 ,  104.44 ,       1853 ,    199
09/05/24 ,  109.77 ,  109.18 ,  110.53 ,  106.52 ,  106.52 ,       9245 ,     39
10/05/24 ,  111.18 ,  110.55 ,  111.18 ,  110.23 ,  110.35 ,        758 ,     21
13/05/24 ,  108.91 ,  109.09 ,  110.97 ,  108.50 ,  110.97 ,      11633 ,     27
14/05/24 ,  109.34 ,  109.10 ,  109.34 ,  108.21 ,  108.47 ,        312 ,     20
15/05/24 ,  109.54 ,  109.47 ,  110.97 ,  108.79 ,  110.97 ,        940 ,    682
16/05/24 ,  108.47 ,  108.61 ,  109.95 ,  108.15 ,  109.23 ,       2077 ,     80
17/05/24 ,  106.92 ,  106.89 ,  108.07 ,  106.44 ,  107.65 ,       1664 ,     27
20/05/24 ,  108.30 ,  108.32 ,  108.91 ,  106.84 ,  106.92 ,       3475 ,     38
21/05/24 ,  110.19 ,  109.50 ,  110.27 ,  107.92 ,  107.92 ,       2693 ,    165
22/05/24 ,  111.08 ,  111.26 ,  112.05 ,  110.42 ,  110.42 ,        360 ,     28
23/05/24 ,  109.41 ,  109.48 ,  111.34 ,  109.08 ,  111.34 ,        277 ,     16
24/05/24 ,  110.64 ,  110.66 ,  111.51 ,  109.41 ,  109.41 ,       2378 ,     20
27/05/24 ,  105.38 ,  109.35 ,  112.06 ,  105.38 ,  112.06 ,        647 ,     14
28/05/24 ,  109.97 ,  110.34 ,  111.18 ,  109.65 ,  109.98 ,       2300 ,     50
29/05/24 ,  110.31 ,  110.29 ,  110.64 ,  109.86 ,  109.97 ,       1111 ,     10
31/05/24 ,  110.67 ,  110.16 ,  111.29 ,  110.04 ,  111.29 ,       8159 ,     15
03/06/24 ,  110.60 ,  110.59 ,  112.24 ,  110.00 ,  112.23 ,       9278 ,    150
04/06/24 ,  112.83 ,  113.07 ,  114.29 ,  112.52 ,  112.58 ,       1723 ,     44
05/06/24 ,  114.92 ,  113.05 ,  116.70 ,  111.00 ,  111.00 ,        654 ,     44
06/06/24 ,  113.07 ,  113.69 ,  115.50 ,  112.62 ,  115.44 ,       3129 ,    262
07/06/24 ,  114.53 ,  114.32 ,  114.63 ,  112.51 ,  113.98 ,       1619 ,     45
10/06/24 ,  114.95 ,  114.30 ,  116.26 ,  114.25 ,  114.54 ,      12516 ,     41
11/06/24 ,  114.57 ,  115.13 ,  115.43 ,  114.00 ,  115.19 ,       6711 ,     53
12/06/24 ,  118.97 ,  118.23 ,  119.58 ,  117.67 ,  118.86 ,       5273 ,     47
13/06/24 ,  119.52 ,  117.50 ,  119.52 ,  116.58 ,  116.58 ,       5738 ,     44
14/06/24 ,  116.57 ,  117.09 ,  117.77 ,  115.81 ,  115.83 ,       7248 ,     33
17/06/24 ,  121.02 ,  119.40 ,  121.25 ,  117.80 ,  117.80 ,       7592 ,     48
18/06/24 ,  122.39 ,  122.56 ,  123.04 ,  120.85 ,  120.85 ,       4750 ,     40
19/06/24 ,  122.44 ,  123.36 ,  124.53 ,  122.40 ,  122.40 ,        542 ,     20
20/06/24 ,  122.63 ,  122.81 ,  123.75 ,  119.98 ,  119.98 ,        783 ,     31
21/06/24 ,  123.02 ,  121.71 ,  123.40 ,  121.29 ,  123.40 ,       1481 ,     25
24/06/24 ,  121.45 ,  121.61 ,  122.54 ,  120.29 ,  121.49 ,       3951 ,     51
25/06/24 ,  123.83 ,  123.50 ,  123.83 ,  123.12 ,  123.79 ,        277 ,     23
26/06/24 ,  123.83 ,  124.67 ,  125.25 ,  123.83 ,  123.83 ,        800 ,     32
27/06/24 ,  124.83 ,  124.95 ,  126.06 ,  124.48 ,  124.64 ,        625 ,     35
28/06/24 ,  125.63 ,  125.31 ,  126.97 ,  124.61 ,  126.31 ,       1288 ,     45
01/07/24 ,  123.76 ,  123.80 ,  126.06 ,  122.92 ,  126.06 ,      11605 ,    312
02/07/24 ,  126.19 ,  125.32 ,  126.76 ,  121.28 ,  121.28 ,       5543 ,     65
03/07/24 ,  124.13 ,  125.26 ,  126.79 ,  122.86 ,  126.79 ,       2499 ,     54
04/07/24 ,  121.85 ,  121.60 ,  122.63 ,  120.68 ,  120.68 ,        207 ,     18
05/07/24 ,  121.61 ,  121.65 ,  125.29 ,  121.09 ,  125.29 ,       3116 ,     79
08/07/24 ,  123.75 ,  123.11 ,  123.75 ,  121.25 ,  121.61 ,      18415 ,     65
09/07/24 ,  122.65 ,  122.79 ,  123.38 ,  121.97 ,  121.97 ,        508 ,    161
10/07/24 ,  122.00 ,  121.58 ,  122.00 ,  120.77 ,  121.09 ,       2020 ,     25
11/07/24 ,  121.56 ,  121.29 ,  121.89 ,  120.78 ,  121.85 ,        366 ,     33
12/07/24 ,  123.98 ,  124.27 ,  124.58 ,  122.00 ,  122.00 ,       8398 ,     61
15/07/24 ,  126.01 ,  125.84 ,  126.56 ,  123.98 ,  123.98 ,       4017 ,    481
16/07/24 ,  127.14 ,  126.81 ,  127.80 ,  126.01 ,  126.01 ,       3373 ,     55
17/07/24 ,  123.44 ,  123.93 ,  127.14 ,  123.44 ,  127.14 ,      94913 ,     90
18/07/24 ,  124.35 ,  123.80 ,  125.65 ,  122.94 ,  122.94 ,       3348 ,     43
19/07/24 ,  125.60 ,  124.86 ,  125.83 ,  123.64 ,  124.46 ,      10455 ,     43
22/07/24 ,  123.49 ,  123.63 ,  125.83 ,  122.86 ,  125.83 ,       3815 ,     47
23/07/24 ,  123.88 ,  124.00 ,  124.48 ,  122.87 ,  122.87 ,       1428 ,     44
24/07/24 ,  122.11 ,  122.29 ,  123.83 ,  121.66 ,  123.83 ,       3029 ,     50
25/07/24 ,  117.33 ,  117.97 ,  120.99 ,  116.67 ,  120.99 ,       5167 ,     54
26/07/24 ,  118.41 ,  117.79 ,  118.92 ,  117.37 ,  117.56 ,        305 ,     25
29/07/24 ,  119.45 ,  119.76 ,  121.37 ,  118.96 ,  119.22 ,       4298 ,     61
30/07/24 ,  118.04 ,  118.62 ,  121.01 ,  118.03 ,  120.10 ,        665 ,     13
31/07/24 ,  119.34 ,  119.07 ,  121.97 ,  118.04 ,  118.04 ,        617 ,     60
01/08/24 ,  120.16 ,  118.46 ,  120.17 ,  117.92 ,  120.17 ,       6152 ,    864
02/08/24 ,  107.32 ,  110.13 ,  112.79 ,  106.87 ,  112.79 ,       6059 ,    148
05/08/24 ,  109.72 ,  108.36 ,  109.72 ,  102.72 ,  106.84 ,       3631 ,    102
06/08/24 ,  109.09 ,  110.11 ,  111.51 ,  107.97 ,  107.97 ,      13089 ,    701
07/08/24 ,  105.24 ,  106.06 ,  109.95 ,  105.05 ,  109.09 ,     112499 ,    270
08/08/24 ,  106.80 ,  106.70 ,  107.26 ,  105.72 ,  107.01 ,        896 ,     37
09/08/24 ,  107.01 ,  107.13 ,  107.66 ,  106.00 ,  106.80 ,       1168 ,     31
12/08/24 ,  106.58 ,  106.99 ,  107.68 ,  105.82 ,  107.66 ,       8617 ,     40
13/08/24 ,  110.05 ,  109.41 ,  110.59 ,  106.58 ,  106.58 ,       2307 ,    286
14/08/24 ,  111.27 ,  110.90 ,  111.27 ,  109.88 ,  110.93 ,       2963 ,    460
15/08/24 ,  113.02 ,  112.51 ,  113.02 ,  110.95 ,  110.95 ,       1713 ,    368
16/08/24 ,  111.74 ,  111.87 ,  112.74 ,  111.20 ,  111.36 ,       2385 ,     60
19/08/24 ,  115.38 ,  112.48 ,  115.38 ,  111.35 ,  111.93 ,        463 ,     28
20/08/24 ,  114.46 ,  115.30 ,  115.51 ,  113.33 ,  114.63 ,      22604 ,    273
21/08/24 ,  117.87 ,  115.56 ,  117.87 ,  114.42 ,  115.53 ,       1459 ,     36
22/08/24 ,  119.71 ,  119.13 ,  119.71 ,  117.89 ,  118.63 ,       3570 ,     67
23/08/24 ,  119.46 ,  119.36 ,  120.04 ,  118.71 ,  119.71 ,        893 ,     49
26/08/24 ,  117.14 ,  117.48 ,  120.28 ,  117.14 ,  119.46 ,       3904 ,     58
27/08/24 ,  118.59 ,  120.54 ,  121.49 ,  117.56 ,  117.56 ,       1207 ,    233
28/08/24 ,  121.23 ,  122.14 ,  122.73 ,  118.88 ,  118.88 ,       4754 ,     45
29/08/24 ,  124.10 ,  124.59 ,  125.16 ,  122.85 ,  122.85 ,        994 ,     29
30/08/24 ,  124.01 ,  124.25 ,  127.04 ,  124.01 ,  125.30 ,       4715 ,     49
02/09/24 ,  122.14 ,  122.71 ,  128.33 ,  119.32 ,  126.19 ,       1919 ,    506
03/09/24 ,  122.86 ,  123.08 ,  125.16 ,  120.92 ,  125.16 ,       2651 ,    149
04/09/24 ,  120.89 ,  120.41 ,  121.64 ,  119.73 ,  120.56 ,       3819 ,    137
05/09/24 ,  119.84 ,  119.84 ,  120.90 ,  118.57 ,  120.90 ,       2430 ,     34
06/09/24 ,  116.29 ,  118.38 ,  119.84 ,  116.29 ,  119.84 ,        283 ,     51
09/09/24 ,  119.78 ,  119.33 ,  120.77 ,  118.37 ,  120.74 ,        560 ,     33
10/09/24 ,  123.00 ,  122.08 ,  123.12 ,  120.05 ,  120.05 ,        721 ,    254
11/09/24 ,  121.62 ,  121.79 ,  122.99 ,  119.43 ,  122.99 ,       6344 ,    170
12/09/24 ,  123.53 ,  123.25 ,  124.19 ,  122.60 ,  123.00 ,        381 ,    171
13/09/24 ,  123.36 ,  123.44 ,  123.78 ,  123.06 ,  123.52 ,        530 ,     31
16/09/24 ,  124.61 ,  124.02 ,  124.87 ,  122.41 ,  123.36 ,        545 ,     40
17/09/24 ,  125.88 ,  125.75 ,  126.40 ,  124.39 ,  124.99 ,       1088 ,    186
18/09/24 ,  124.43 ,  124.96 ,  126.30 ,  124.43 ,  126.30 ,        287 ,     34
19/09/24 ,  124.04 ,  124.22 ,  126.00 ,  123.19 ,  124.43 ,        502 ,     27
20/09/24 ,  126.69 ,  126.85 ,  127.25 ,  123.44 ,  123.63 ,       6752 ,     62
23/09/24 ,  128.87 ,  127.94 ,  128.87 ,  127.26 ,  127.27 ,       1266 ,     53
24/09/24 ,  129.25 ,  128.42 ,  129.61 ,  126.95 ,  128.22 ,        816 ,    158
25/09/24 ,  129.50 ,  129.37 ,  129.96 ,  128.61 ,  129.78 ,        618 ,     32
26/09/24 ,  132.17 ,  131.52 ,  132.17 ,  128.99 ,  128.99 ,       4488 ,     55
27/09/24 ,  130.67 ,  130.74 ,  131.81 ,  130.42 ,  131.23 ,        496 ,     38
30/09/24 ,  130.40 ,  129.66 ,  132.08 ,  128.05 ,  128.05 ,        661 ,    406
01/10/24 ,  127.18 ,  127.05 ,  130.41 ,  126.27 ,  129.12 ,       6169 ,    786
02/10/24 ,  126.84 ,  126.75 ,  127.00 ,  125.24 ,  127.00 ,       1693 ,     33
03/10/24 ,  126.79 ,  126.57 ,  128.60 ,  126.27 ,  127.03 ,       1249 ,     66
04/10/24 ,  129.53 ,  129.11 ,  129.64 ,  128.66 ,  128.87 ,       1709 ,     46
07/10/24 ,  129.74 ,  130.78 ,  132.16 ,  128.89 ,  129.53 ,       1360 ,     56
08/10/24 ,  133.11 ,  133.02 ,  133.63 ,  130.11 ,  130.97 ,       5453 ,    183
09/10/24 ,  136.02 ,  135.22 ,  136.02 ,  132.61 ,  133.11 ,       1044 ,     35
10/10/24 ,  135.45 ,  135.81 ,  136.61 ,  134.66 ,  134.66 ,        394 ,     32
11/10/24 ,  136.42 ,  137.27 ,  137.87 ,  136.19 ,  136.73 ,       9737 ,     55
14/10/24 ,  135.58 ,  135.50 ,  137.12 ,  135.11 ,  136.46 ,      15630 ,     51
15/10/24 ,  138.05 ,  138.04 ,  139.88 ,  136.99 ,  137.17 ,        809 ,    153
16/10/24 ,  138.72 ,  138.88 ,  139.74 ,  138.49 ,  139.71 ,       2361 ,     47
17/10/24 ,  139.88 ,  141.03 ,  141.83 ,  139.75 ,  140.99 ,        571 ,     36
18/10/24 ,  140.29 ,  140.17 ,  141.14 ,  139.75 ,  140.65 ,        838 ,     71
21/10/24 ,  140.72 ,  141.02 ,  141.84 ,  140.28 ,  140.28 ,        503 ,     30
22/10/24 ,  141.47 ,  141.28 ,  142.10 ,  139.48 ,  139.66 ,      54536 ,    282
23/10/24 ,  138.50 ,  140.84 ,  141.71 ,  137.93 ,  140.86 ,      16887 ,    101
24/10/24 ,  138.90 ,  140.14 ,  140.50 ,  138.72 ,  140.44 ,       3186 ,     70
25/10/24 ,  141.37 ,  141.10 ,  141.81 ,  139.90 ,  139.90 ,       3027 ,     73
28/10/24 ,  140.30 ,  140.34 ,  141.31 ,  139.86 ,  141.28 ,        268 ,     36
29/10/24 ,  144.18 ,  144.41 ,  145.02 ,  140.53 ,  141.72 ,      21861 ,    107
30/10/24 ,  145.56 ,  145.29 ,  146.14 ,  144.06 ,  144.07 ,       1389 ,     59
31/10/24 ,  153.05 ,  152.86 ,  157.26 ,  151.82 ,  151.82 ,      20281 ,    403
01/11/24 ,  157.62 ,  157.08 ,  158.33 ,  153.74 ,  153.89 ,       9775 ,   1360
04/11/24 ,  156.53 ,  156.54 ,  157.57 ,  155.58 ,  157.57 ,       2488 ,     61
05/11/24 ,  159.38 ,  158.99 ,  160.18 ,  146.92 ,  146.92 ,      10610 ,     75
06/11/24 ,  160.66 ,  161.32 ,  165.63 ,  159.39 ,  159.39 ,      49564 ,    128
07/11/24 ,  158.36 ,  158.94 ,  161.45 ,  158.32 ,  161.10 ,       1159 ,     51
08/11/24 ,  160.20 ,  161.14 ,  162.64 ,  160.11 ,  160.34 ,       1558 ,     91
11/11/24 ,  164.85 ,  164.86 ,  165.98 ,  161.89 ,  164.31 ,       9966 ,     71
12/11/24 ,  162.82 ,  163.70 ,  166.99 ,  162.82 ,  165.93 ,      13012 ,    313
13/11/24 ,  164.30 ,  164.69 ,  165.48 ,  162.72 ,  162.72 ,       2787 ,     90
14/11/24 ,  164.22 ,  162.67 ,  164.22 ,  161.98 ,  163.96 ,       1994 ,     47
18/11/24 ,  163.04 ,  162.83 ,  164.22 ,  162.08 ,  164.22 ,       8498 ,     75
19/11/24 ,  159.36 ,  162.57 ,  164.36 ,  159.36 ,  163.60 ,       2713 ,    201
21/11/24 ,  170.33 ,  170.27 ,  171.91 ,  165.23 ,  165.23 ,       9115 ,    105
22/11/24 ,  169.43 ,  169.78 ,  172.07 ,  169.21 ,  172.05 ,      13179 ,     86
25/11/24 ,  169.28 ,  170.83 ,  171.91 ,  169.28 ,  170.56 ,       1924 ,    482
26/11/24 ,  171.82 ,  169.22 ,  171.82 ,  167.69 ,  168.85 ,       2024 ,    220
27/11/24 ,  171.57 ,  173.76 ,  174.98 ,  170.64 ,  172.22 ,       2793 ,    151
28/11/24 ,  175.19 ,  175.37 ,  177.87 ,  171.53 ,  171.53 ,        411 ,     54
29/11/24 ,  174.67 ,  177.91 ,  181.04 ,  174.67 ,  177.94 ,      11448 ,    327
02/12/24 ,  180.14 ,  179.23 ,  180.14 ,  177.25 ,  177.25 ,      16751 ,    257
03/12/24 ,  179.84 ,  178.66 ,  180.64 ,  178.21 ,  179.62 ,      11705 ,     75
04/12/24 ,  180.52 ,  179.61 ,  181.27 ,  176.99 ,  179.84 ,       2571 ,     82
05/12/24 ,  179.80 ,  179.68 ,  180.76 ,  177.37 ,  178.80 ,      29040 ,    307
06/12/24 ,  182.09 ,  181.89 ,  183.76 ,  178.57 ,  178.57 ,       8592 ,    127
09/12/24 ,  177.60 ,  180.36 ,  182.11 ,  177.54 ,  180.85 ,       3806 ,    100
10/12/24 ,  174.83 ,  179.08 ,  179.79 ,  174.83 ,  176.01 ,       5192 ,    166
11/12/24 ,  180.58 ,  179.18 ,  180.59 ,  178.00 ,  178.53 ,        897 ,    111
12/12/24 ,  175.24 ,  178.88 ,  181.82 ,  175.24 ,  179.80 ,       4448 ,     50
13/12/24 ,  178.26 ,  179.63 ,  183.74 ,  178.26 ,  183.74 ,        781 ,     50
16/12/24 ,  179.34 ,  178.69 ,  180.77 ,  177.54 ,  180.77 ,        953 ,     92
17/12/24 ,  183.75 ,  179.01 ,  183.75 ,  177.27 ,  179.34 ,        795 ,    138
18/12/24 ,  178.03 ,  178.17 ,  183.76 ,  176.91 ,  183.76 ,       6229 ,     82
19/12/24 ,  173.00 ,  173.72 ,  177.81 ,  172.64 ,  176.11 ,       1419 ,     71
20/12/24 ,  170.14 ,  171.59 ,  175.67 ,  170.14 ,  170.29 ,       1967 ,     55
23/12/24 ,  177.36 ,  176.77 ,  177.90 ,  175.31 ,  176.80 ,       1151 ,    129
26/12/24 ,  180.33 ,  179.09 ,  180.33 ,  178.80 ,  179.00 ,        237 ,     30
27/12/24 ,  176.82 ,  177.52 ,  179.01 ,  175.93 ,  178.80 ,        947 ,    202
30/12/24 ,  175.67 ,  175.27 ,  176.82 ,  173.81 ,  176.82 ,       1481 ,     66
02/01/25 ,  172.02 ,  172.90 ,  177.00 ,  171.25 ,  177.00 ,       1305 ,     45
03/01/25 ,  173.59 ,  172.68 ,  173.59 ,  168.85 ,  172.20 ,      22883 ,    343
06/01/25 ,  169.62 ,  169.47 ,  172.84 ,  168.01 ,  172.84 ,       1041 ,    119
07/01/25 ,  165.81 ,  165.75 ,  169.76 ,  163.50 ,  169.49 ,      32497 ,   1293
08/01/25 ,  168.12 ,  167.03 ,  168.58 ,  161.71 ,  167.27 ,        891 ,     86
09/01/25 ,  166.97 ,  166.71 ,  173.83 ,  162.31 ,  166.88 ,      14605 ,    281
10/01/25 ,  164.59 ,  165.52 ,  168.06 ,  162.91 ,  166.97 ,       5965 ,    201
13/01/25 ,  165.04 ,  163.46 ,  165.76 ,  162.10 ,  162.10 ,        639 ,     91
14/01/25 ,  165.50 ,  164.70 ,  165.90 ,  162.71 ,  163.70 ,       1165 ,    170
15/01/25 ,  168.06 ,  165.39 ,  168.06 ,  163.97 ,  165.50 ,       8587 ,    149
16/01/25 ,  167.04 ,  166.05 ,  168.06 ,  164.28 ,  165.76 ,        379 ,    134
17/01/25 ,  170.39 ,  168.93 ,  171.20 ,  167.41 ,  168.35 ,      10007 ,    778
20/01/25 ,  172.08 ,  170.17 ,  177.79 ,  167.92 ,  172.05 ,       9240 ,     99
21/01/25 ,  161.41 ,  159.88 ,  171.85 ,  158.80 ,  171.85 ,      14860 ,    335
22/01/25 ,  155.47 ,  157.11 ,  161.45 ,  155.27 ,  161.45 ,       1320 ,    187
23/01/25 ,  161.80 ,  157.36 ,  161.80 ,  154.57 ,  155.47 ,       2573 ,    144
24/01/25 ,  159.56 ,  160.11 ,  161.72 ,  158.43 ,  159.66 ,        699 ,     90
27/01/25 ,  157.47 ,  158.88 ,  161.00 ,  156.20 ,  157.26 ,       5752 ,   1838
28/01/25 ,  155.31 ,  156.70 ,  157.97 ,  155.31 ,  156.05 ,        500 ,    109
29/01/25 ,  155.46 ,  156.71 ,  158.33 ,  155.20 ,  155.31 ,       1043 ,    204
30/01/25 ,  159.51 ,  159.47 ,  160.79 ,  155.46 ,  155.46 ,       4388 ,    886
31/01/25 ,  155.88 ,  158.43 ,  160.01 ,  155.88 ,  159.66 ,       5533 ,    430
03/02/25 ,  155.38 ,  156.50 ,  157.35 ,  154.46 ,  155.88 ,       2101 ,   1287
04/02/25 ,  153.27 ,  154.55 ,  155.38 ,  152.66 ,  153.96 ,      26932 ,     45
05/02/25 ,  153.42 ,  155.04 ,  156.94 ,  153.11 ,  153.27 ,      17702 ,   4761
06/02/25 ,  157.25 ,  157.55 ,  159.13 ,  154.30 ,  154.66 ,        400 ,    155
07/02/25 ,  162.20 ,  161.30 ,  164.66 ,  158.81 ,  159.21 ,       4341 ,    143
10/02/25 ,  160.82 ,  161.31 ,  163.82 ,  160.82 ,  162.20 ,      23585 ,     97
11/02/25 ,  159.75 ,  160.11 ,  162.33 ,  158.87 ,  161.98 ,       8707 ,    126
12/02/25 ,  162.52 ,  161.68 ,  162.81 ,  158.90 ,  159.82 ,       2167 ,   1319
13/02/25 ,  163.15 ,  164.19 ,  165.79 ,  162.52 ,  162.52 ,        577 ,     66
14/02/25 ,  162.61 ,  162.76 ,  165.31 ,  161.69 ,  163.15 ,       1535 ,     87
17/02/25 ,  158.49 ,  161.48 ,  162.47 ,  158.49 ,  162.40 ,       1305 ,     68
18/02/25 ,  165.44 ,  164.94 ,  166.76 ,  162.61 ,  162.61 ,       1322 ,    206
19/02/25 ,  166.10 ,  164.98 ,  168.12 ,  163.10 ,  165.85 ,       2207 ,     86
20/02/25 ,  165.29 ,  162.00 ,  166.36 ,  160.91 ,  166.10 ,      26789 ,    255
21/02/25 ,  162.78 ,  166.50 ,  170.68 ,  162.30 ,  166.68 ,       3345 ,    143
24/02/25 ,  166.64 ,  165.30 ,  166.82 ,  162.38 ,  162.38 ,        845 ,     86
25/02/25 ,  163.51 ,  163.74 ,  166.64 ,  162.98 ,  166.10 ,      16283 ,    108
26/02/25 ,  165.63 ,  166.96 ,  168.11 ,  163.51 ,  163.51 ,        752 ,    191
27/02/25 ,  159.41 ,  164.72 ,  168.06 ,  159.41 ,  163.51 ,       1165 ,    216
28/02/25 ,  165.95 ,  163.89 ,  166.43 ,  160.91 ,  160.91 ,       2483 ,     63
05/03/25 ,  159.36 ,  160.44 ,  165.95 ,  159.27 ,  165.95 ,        639 ,     44
06/03/25 ,  153.37 ,  155.64 ,  159.12 ,  152.12 ,  157.07 ,       3701 ,   1683
07/03/25 ,  153.49 ,  153.74 ,  154.96 ,  151.08 ,  153.87 ,      15895 ,   1318
10/03/25 ,  148.61 ,  148.31 ,  153.49 ,  146.98 ,  153.49 ,      17984 ,   2033
11/03/25 ,  143.23 ,  143.81 ,  148.60 ,  142.80 ,  146.21 ,      25043 ,    328
12/03/25 ,  144.66 ,  144.50 ,  146.70 ,  142.20 ,  143.23 ,        584 ,    273
13/03/25 ,  141.72 ,  143.11 ,  145.73 ,  141.60 ,  144.66 ,      18102 ,   2231
14/03/25 ,  144.43 ,  144.55 ,  146.00 ,  142.13 ,  144.25 ,        817 ,    137
17/03/25 ,  149.32 ,  147.75 ,  149.32 ,  144.43 ,  144.43 ,      17484 ,   1877
18/03/25 ,  144.66 ,  144.53 ,  147.79 ,  142.42 ,  146.28 ,        895 ,    131
19/03/25 ,  145.14 ,  146.99 ,  148.36 ,  145.14 ,  145.91 ,        247 ,    104
20/03/25 ,  147.86 ,  148.58 ,  150.16 ,  146.17 ,  146.17 ,        584 ,     78
21/03/25 ,  147.94 ,  147.99 ,  149.21 ,  145.33 ,  147.54 ,        872 ,    191
24/03/25 ,  153.51 ,  153.36 ,  155.14 ,  150.72 ,  150.72 ,       4096 ,    144
25/03/25 ,  155.11 ,  153.88 ,  155.11 ,  153.15 ,  154.69 ,       1050 ,    104
26/03/25 ,  154.38 ,  155.02 ,  156.16 ,  153.75 ,  155.45 ,       7659 ,    111
27/03/25 ,  156.06 ,  156.18 ,  156.56 ,  152.21 ,  155.65 ,       9569 ,    125
28/03/25 ,  151.30 ,  152.14 ,  156.30 ,  151.10 ,  156.30 ,       1542 ,     75
31/03/25 ,  149.80 ,  147.25 ,  151.30 ,  144.61 ,  151.30 ,       1412 ,     51
01/04/25 ,  151.26 ,  150.16 ,  151.26 ,  146.80 ,  147.80 ,       5781 ,   1724
02/04/25 ,  151.64 ,  151.40 ,  152.68 ,  148.36 ,  149.17 ,        842 ,    133
03/04/25 ,  141.36 ,  142.26 ,  146.23 ,  140.24 ,  146.23 ,       7643 ,    179
04/04/25 ,  144.44 ,  143.69 ,  148.65 ,  141.24 ,  141.38 ,       1780 ,    227
07/04/25 ,  143.36 ,  141.97 ,  147.33 ,  137.66 ,  141.25 ,      13680 ,    422
08/04/25 ,  140.08 ,  143.23 ,  149.08 ,  140.08 ,  145.64 ,       5459 ,    440
09/04/25 ,  152.67 ,  146.61 ,  153.37 ,  141.18 ,  141.30 ,       1589 ,    205
10/04/25 ,  147.97 ,  150.22 ,  153.41 ,  147.97 ,  153.41 ,       8555 ,    218
11/04/25 ,  152.50 ,  151.77 ,  154.95 ,  148.65 ,  148.72 ,       2227 ,    208
14/04/25 ,  155.16 ,  153.65 ,  155.16 ,  152.07 ,  155.16 ,        368 ,     89
15/04/25 ,  158.73 ,  153.22 ,  158.73 ,  150.20 ,  150.20 ,        529 ,    137
16/04/25 ,  151.16 ,  151.50 ,  154.75 ,  150.08 ,  154.75 ,        842 ,     88
17/04/25 ,  149.17 ,  151.69 ,  152.54 ,  149.17 ,  151.21 ,       1031 ,     88
22/04/25 ,  148.61 ,  148.59 ,  150.12 ,  146.76 ,  147.01 ,        127 ,     83
23/04/25 ,  152.40 ,  152.75 ,  154.36 ,  150.91 ,  150.91 ,       2258 ,     61
24/04/25 ,  155.06 ,  155.48 ,  156.93 ,  151.18 ,  152.40 ,       2517 ,     52
25/04/25 ,  155.18 ,  155.54 ,  157.32 ,  154.28 ,  157.32 ,       2486 ,    308
28/04/25 ,  156.35 ,  156.33 ,  158.45 ,  155.46 ,  155.63 ,       1322 ,     98
29/04/25 ,  157.65 ,  157.03 ,  157.65 ,  155.46 ,  156.16 ,        313 ,     68
30/04/25 ,  170.14 ,  156.45 ,  170.14 ,  152.68 ,  153.67 ,      29642 ,     81
02/05/25 ,  164.83 ,  165.10 ,  166.31 ,  163.51 ,  166.22 ,      27535 ,    121
05/05/25 ,  169.08 ,  168.07 ,  169.08 ,  164.83 ,  164.83 ,       3819 ,    308
06/05/25 ,  168.37 ,  168.63 ,  169.17 ,  167.29 ,  167.29 ,       3549 ,     25
07/05/25 ,  169.72 ,  169.08 ,  170.14 ,  167.68 ,  167.68 ,       2688 ,     57
08/05/25 ,  163.88 ,  168.21 ,  169.62 ,  163.88 ,  169.62 ,       5382 ,     61
09/05/25 ,  159.57 ,  162.63 ,  164.00 ,  159.57 ,  164.00 ,         95 ,     35
12/05/25 ,  168.11 ,  165.97 ,  169.08 ,  161.92 ,  161.92 ,      13330 ,     58
13/05/25 ,  168.38 ,  168.32 ,  168.82 ,  165.02 ,  168.16 ,      26490 ,     85
14/05/25 ,  166.55 ,  166.06 ,  168.73 ,  165.87 ,  167.58 ,       3226 ,     30
15/05/25 ,  169.54 ,  169.12 ,  170.68 ,  166.12 ,  166.12 ,       1461 ,     42
16/05/25 ,  168.88 ,  170.99 ,  171.61 ,  168.88 ,  171.25 ,       2210 ,     29
19/05/25 ,  171.35 ,  171.55 ,  172.72 ,  170.08 ,  170.53 ,        654 ,     40
20/05/25 ,  173.28 ,  171.30 ,  173.28 ,  170.25 ,  171.97 ,       2086 ,     88
21/05/25 ,  170.08 ,  170.64 ,  171.56 ,  169.47 ,  169.79 ,       1247 ,     31
22/05/25 ,  169.09 ,  170.17 ,  171.61 ,  169.03 ,  169.36 ,        342 ,     22
23/05/25 ,  173.08 ,  171.08 ,  173.08 ,  170.80 ,  172.87 ,       5263 ,     20
26/05/25 ,  171.88 ,  171.03 ,  174.46 ,  169.08 ,  169.08 ,       5209 ,     63
27/05/25 ,  173.63 ,  173.96 ,  175.46 ,  173.40 ,  174.03 ,        677 ,     34
28/05/25 ,  176.05 ,  177.14 ,  178.27 ,  175.64 ,  175.67 ,       6648 ,   2040
29/05/25 ,  176.97 ,  175.89 ,  177.15 ,  174.38 ,  175.37 ,        690 ,    244
30/05/25 ,  179.58 ,  178.75 ,  179.58 ,  176.36 ,  176.36 ,       2225 ,    264
02/06/25 ,  179.22 ,  178.32 ,  179.22 ,  175.97 ,  175.97 ,       1312 ,    788
03/06/25 ,  174.94 ,  175.69 ,  179.39 ,  174.94 ,  179.22 ,       1181 ,     78
04/06/25 ,  177.42 ,  177.80 ,  180.73 ,  174.38 ,  176.55 ,       1219 ,     44
05/06/25 ,  176.38 ,  178.14 ,  178.46 ,  176.38 ,  176.86 ,       2357 ,     66
06/06/25 ,  178.18 ,  178.20 ,  178.77 ,  176.43 ,  176.43 ,       2657 ,     25
09/06/25 ,  172.53 ,  176.54 ,  178.18 ,  172.53 ,  178.00 ,      15345 ,     39
10/06/25 ,  170.11 ,  173.58 ,  176.21 ,  170.11 ,  173.10 ,       5684 ,     81
11/06/25 ,  171.46 ,  171.50 ,  174.28 ,  170.93 ,  172.89 ,       1157 ,     32
12/06/25 ,  171.91 ,  172.95 ,  172.97 ,  171.01 ,  171.46 ,      10296 ,     41
13/06/25 ,  163.61 ,  167.04 ,  171.01 ,  163.61 ,  171.01 ,       6022 ,     32
16/06/25 ,  167.35 ,  167.52 ,  168.76 ,  167.28 ,  167.28 ,        405 ,     32
17/06/25 ,  165.64 ,  166.15 ,  168.10 ,  165.37 ,  168.09 ,        528 ,    141
18/06/25 ,  162.34 ,  165.64 ,  166.72 ,  162.34 ,  166.72 ,        734 ,     24
20/06/25 ,  166.60 ,  166.21 ,  167.18 ,  164.92 ,  164.92 ,        223 ,     24
23/06/25 ,  168.10 ,  166.86 ,  168.10 ,  163.25 ,  163.25 ,        644 ,     22
24/06/25 ,  171.69 ,  173.62 ,  173.79 ,  168.10 ,  168.10 ,      22649 ,     81
25/06/25 ,  173.20 ,  172.53 ,  174.27 ,  171.98 ,  174.27 ,        140 ,     17
26/06/25 ,  174.00 ,  175.51 ,  176.31 ,  173.29 ,  173.29 ,       1096 ,     44
27/06/25 ,  177.37 ,  177.18 ,  177.89 ,  175.48 ,  175.48 ,       5041 ,     37
30/06/25 ,  178.72 ,  177.41 ,  178.83 ,  175.08 ,  175.08 ,        462 ,     37
01/07/25 ,  177.82 ,  178.15 ,  179.71 ,  176.12 ,  178.72 ,       1341 ,    607
02/07/25 ,  175.58 ,  176.20 ,  177.82 ,  174.26 ,  174.26 ,        147 ,     25
03/07/25 ,  175.87 ,  177.11 ,  179.46 ,  175.67 ,  178.16 ,        273 ,     40
04/07/25 ,  172.73 ,  173.45 ,  176.56 ,  172.52 ,  172.52 ,        290 ,     25
07/07/25 ,  181.62 ,  180.10 ,  181.62 ,  176.84 ,  178.25 ,       3927 ,     58
08/07/25 ,  179.46 ,  177.55 ,  181.42 ,  176.56 ,  179.89 ,        657 ,    103
09/07/25 ,  175.84 ,  176.40 ,  178.80 ,  175.49 ,  177.64 ,       8371 ,     35
10/07/25 ,  179.76 ,  180.16 ,  181.39 ,  175.92 ,  175.92 ,      10843 ,     42
11/07/25 ,  180.25 ,  180.38 ,  180.78 ,  179.71 ,  179.76 ,        573 ,     21
14/07/25 ,  182.98 ,  182.95 ,  183.15 ,  179.76 ,  180.25 ,       4302 ,     24
15/07/25 ,  178.26 ,  180.57 ,  181.68 ,  178.26 ,  180.69 ,        249 ,     40
16/07/25 ,  178.00 ,  177.95 ,  180.66 ,  177.82 ,  179.26 ,        503 ,     34
17/07/25 ,  178.53 ,  179.39 ,  180.45 ,  178.00 ,  178.00 ,        214 ,     45
18/07/25 ,  181.35 ,  180.19 ,  181.35 ,  179.08 ,  179.98 ,        135 ,     15
21/07/25 ,  180.33 ,  180.14 ,  181.40 ,  180.07 ,  180.87 ,        256 ,     12
22/07/25 ,  181.64 ,  182.28 ,  182.81 ,  179.66 ,  179.66 ,       1517 ,     61
23/07/25 ,  181.23 ,  181.20 ,  181.63 ,  180.60 ,  181.63 ,        133 ,     23
24/07/25 ,  177.86 ,  179.96 ,  181.05 ,  177.86 ,  179.22 ,        112 ,     19
25/07/25 ,  178.62 ,  178.29 ,  179.06 ,  177.65 ,  178.00 ,        101 ,     15
28/07/25 ,  180.37 ,  178.69 ,  180.37 ,  177.64 ,  178.70 ,        504 ,     21
29/07/25 ,  178.71 ,  178.23 ,  180.70 ,  177.46 ,  180.37 ,        217 ,     34
30/07/25 ,  178.35 ,  178.03 ,  181.05 ,  174.59 ,  174.60 ,      13682 ,     35
31/07/25 ,  175.59 ,  180.13 ,  180.65 ,  175.59 ,  180.24 ,        751 ,     18
01/08/25 ,  169.38 ,  169.39 ,  175.59 ,  169.02 ,  175.59 ,       1591 ,     33
04/08/25 ,  172.00 ,  170.48 ,  172.05 ,  168.30 ,  170.29 ,      33059 ,     65
05/08/25 ,  171.64 ,  170.83 ,  172.52 ,  170.02 ,  172.00 ,        260 ,     25
06/08/25 ,  171.95 ,  170.97 ,  172.35 ,  169.56 ,  171.60 ,       1745 ,    372
07/08/25 ,  167.27 ,  169.27 ,  173.69 ,  167.19 ,  171.95 ,      11954 ,     44
08/08/25 ,  166.32 ,  167.25 ,  169.29 ,  165.37 ,  168.78 ,       5441 ,    152
11/08/25 ,  166.43 ,  167.17 ,  168.44 ,  166.02 ,  166.82 ,        658 ,     34
12/08/25 ,  167.27 ,  166.89 ,  168.11 ,  165.74 ,  166.43 ,        195 ,     44
13/08/25 ,  167.88 ,  166.21 ,  168.16 ,  166.01 ,  166.99 ,        257 ,     14
14/08/25 ,  169.75 ,  169.39 ,  170.31 ,  167.08 ,  167.44 ,       8143 ,    537
15/08/25 ,  167.11 ,  167.92 ,  168.92 ,  167.11 ,  167.91 ,       1005 ,     16
18/08/25 ,  172.29 ,  170.41 ,  172.29 ,  169.39 ,  169.89 ,       1405 ,    218
19/08/25 ,  175.14 ,  173.91 ,  175.55 ,  172.49 ,  172.49 ,       1600 ,     37
20/08/25 ,  175.71 ,  174.22 ,  176.27 ,  173.19 ,  176.27 ,       8877 ,     38
21/08/25 ,  177.77 ,  176.13 ,  177.77 ,  174.68 ,  174.68 ,        330 ,     88
22/08/25 ,  173.74 ,  176.40 ,  179.26 ,  173.74 ,  177.54 ,       6083 ,    202
25/08/25 ,  174.83 ,  176.93 ,  177.71 ,  174.83 ,  175.78 ,       1411 ,     36
26/08/25 ,  176.79 ,  176.73 ,  176.79 ,  175.44 ,  175.44 ,        956 ,     14
27/08/25 ,  172.81 ,  174.29 ,  176.79 ,  172.35 ,  176.79 ,       3229 ,    123
28/08/25 ,  173.80 ,  174.02 ,  174.69 ,  173.38 ,  174.45 ,        203 ,    132
29/08/25 ,  170.98 ,  172.27 ,  173.52 ,  170.98 ,  173.42 ,       1464 ,    106
01/09/25 ,  171.88 ,  172.41 ,  175.46 ,  165.68 ,  169.29 ,         63 ,     15
02/09/25 ,  171.15 ,  171.28 ,  173.02 ,  169.49 ,  171.88 ,        138 ,     32
03/09/25 ,  172.18 ,  171.46 ,  173.03 ,  170.15 ,  170.88 ,        371 ,     16
04/09/25 ,  172.56 ,  172.29 ,  175.87 ,  169.55 ,  170.21 ,       1174 ,    272
05/09/25 ,  169.15 ,  169.89 ,  173.29 ,  168.31 ,  172.56 ,      17013 ,     73
08/09/25 ,  171.26 ,  172.48 ,  174.15 ,  170.49 ,  170.49 ,        248 ,     47
09/09/25 ,  173.16 ,  172.20 ,  173.73 ,  170.99 ,  171.34 ,        106 ,     15
10/09/25 ,  168.49 ,  167.76 ,  170.49 ,  166.51 ,  170.49 ,       4950 ,     34
11/09/25 ,  169.79 ,  169.44 ,  170.00 ,  167.81 ,  168.49 ,        706 ,    203
12/09/25 ,  166.91 ,  166.75 ,  169.10 ,  166.39 ,  169.10 ,       2159 ,     12
15/09/25 ,  167.51 ,  167.33 ,  168.36 ,  165.35 ,  166.51 ,       4656 ,     62
16/09/25 ,  165.50 ,  165.12 ,  167.00 ,  164.09 ,  167.00 ,        285 ,     22
17/09/25 ,  167.38 ,  167.38 ,  167.78 ,  164.86 ,  165.86 ,       7747 ,     55
18/09/25 ,  164.43 ,  164.78 ,  169.14 ,  164.21 ,  166.61 ,       2923 ,     27
19/09/25 ,  164.83 ,  165.81 ,  166.01 ,  164.32 ,  165.71 ,        671 ,     26
22/09/25 ,  164.61 ,  165.09 ,  166.79 ,  161.53 ,  161.53 ,       1051 ,     22
23/09/25 ,  165.51 ,  164.91 ,  165.76 ,  164.26 ,  164.86 ,        856 ,     49
24/09/25 ,  167.11 ,  165.90 ,  167.11 ,  164.87 ,  166.75 ,        750 ,    163
25/09/25 ,  170.16 ,  168.52 ,  170.27 ,  166.64 ,  167.84 ,        307 ,     14
26/09/25 ,  169.14 ,  168.32 ,  170.01 ,  167.98 ,  170.00 ,       1316 ,     27
29/09/25 ,  165.36 ,  166.27 ,  168.19 ,  165.36 ,  168.19 ,       1689 ,    261
30/09/25 ,  163.25 ,  164.82 ,  165.11 ,  162.71 ,  165.11 ,      12165 ,     63
01/10/25 ,  161.93 ,  161.15 ,  163.37 ,  159.74 ,  163.25 ,      12504 ,    129
02/10/25 ,  164.91 ,  162.82 ,  164.91 ,  161.46 ,  161.93 ,       1727 ,     50
03/10/25 ,  163.87 ,  165.18 ,  166.29 ,  163.86 ,  165.87 ,       1579 ,     39
06/10/25 ,  164.11 ,  163.53 ,  169.62 ,  160.12 ,  163.86 ,       3212 ,     80
07/10/25 ,  160.83 ,  159.19 ,  162.71 ,  158.53 ,  162.71 ,       2457 ,    440
08/10/25 ,  156.41 ,  157.26 ,  159.13 ,  155.52 ,  159.13 ,      12332 ,     71
09/10/25 ,  159.04 ,  158.75 ,  159.51 ,  154.31 ,  155.54 ,       2085 ,     69
10/10/25 ,  162.04 ,  161.85 ,  162.57 ,  159.55 ,  159.55 ,       4310 ,     71
13/10/25 ,  163.19 ,  163.31 ,  163.61 ,  161.32 ,  161.32 ,       1503 ,     57
14/10/25 ,  164.85 ,  164.34 ,  165.98 ,  163.21 ,  163.21 ,       3365 ,     41
15/10/25 ,  158.72 ,  159.13 ,  163.78 ,  158.70 ,  163.71 ,       6511 ,    118
16/10/25 ,  153.75 ,  154.46 ,  157.18 ,  153.55 ,  157.18 ,       6060 ,     48
17/10/25 ,  158.73 ,  155.53 ,  158.73 ,  154.76 ,  155.43 ,        204 ,     28
20/10/25 ,  157.48 ,  157.45 ,  158.19 ,  156.35 ,  157.38 ,        213 ,     33
21/10/25 ,  162.34 ,  159.74 ,  162.91 ,  157.70 ,  158.71 ,        759 ,     58
22/10/25 ,  161.27 ,  160.81 ,  163.11 ,  160.72 ,  162.78 ,       3602 ,     26
23/10/25 ,  156.53 ,  157.86 ,  161.09 ,  156.53 ,  161.09 ,        738 ,     25
24/10/25 ,  157.73 ,  158.22 ,  159.04 ,  155.16 ,  155.16 ,        111 ,     25
27/10/25 ,  161.02 ,  160.48 ,  161.27 ,  159.24 ,  159.56 ,        267 ,     41
28/10/25 ,  156.93 ,  161.30 ,  162.63 ,  156.93 ,  162.63 ,       1353 ,     32
29/10/25 ,  155.22 ,  156.15 ,  160.53 ,  150.06 ,  160.53 ,      14231 ,     94
30/10/25 ,  156.32 ,  159.76 ,  161.64 ,  156.13 ,  156.48 ,       5929 ,     52
31/10/25 ,  156.15 ,  155.90 ,  156.64 ,  154.74 ,  155.85 ,        269 ,     54
03/11/25 ,  153.38 ,  153.06 ,  155.92 ,  152.35 ,  155.92 ,      13856 ,     36
04/11/25 ,  152.67 ,  153.07 ,  155.38 ,  152.67 ,  154.25 ,        881 ,     63
05/11/25 ,  150.62 ,  150.87 ,  153.05 ,  149.42 ,  153.02 ,       4317 ,     55
06/11/25 ,  148.75 ,  149.85 ,  150.62 ,  147.96 ,  150.62 ,       5897 ,     52
07/11/25 ,  151.55 ,  150.23 ,  151.55 ,  149.54 ,  150.62 ,       1114 ,    383
10/11/25 ,  148.56 ,  151.08 ,  151.69 ,  148.56 ,  150.55 ,      18645 ,     87
11/11/25 ,  152.33 ,  151.28 ,  152.33 ,  148.76 ,  149.31 ,       2398 ,     35
12/11/25 ,  155.98 ,  153.42 ,  155.99 ,  151.03 ,  151.86 ,      13749 ,    150
13/11/25 ,  153.63 ,  155.73 ,  157.24 ,  153.63 ,  156.47 ,      10893 ,    174
14/11/25 ,  152.51 ,  152.56 ,  153.73 ,  151.30 ,  153.61 ,       4413 ,     45
17/11/25 ,  145.49 ,  145.88 ,  153.43 ,  145.03 ,  153.03 ,      39508 ,    108
18/11/25 ,  144.95 ,  146.53 ,  147.32 ,  144.95 ,  145.49 ,       8810 ,     46
19/11/25 ,  142.59 ,  143.53 ,  145.93 ,  142.05 ,  145.93 ,       3632 ,     71
21/11/25 ,  146.39 ,  146.31 ,  147.44 ,  141.20 ,  141.59 ,       5015 ,     43
24/11/25 ,  149.89 ,  149.36 ,  150.15 ,  147.93 ,  148.18 ,       2700 ,     35
25/11/25 ,  150.46 ,  149.59 ,  151.88 ,  147.61 ,  149.89 ,       1080 ,     43
26/11/25 ,  149.18 ,  149.58 ,  151.12 ,  148.62 ,  150.03 ,       5865 ,     29
27/11/25 ,  149.56 ,  149.36 ,  149.56 ,  148.50 ,  149.56 ,         62 ,     15
28/11/25 ,  148.97 ,  149.43 ,  150.38 ,  148.81 ,  149.58 ,       1482 ,     25
01/12/25 ,  149.25 ,  149.15 ,  150.81 ,  148.51 ,  148.97 ,        605 ,     31
02/12/25 ,  156.15 ,  155.58 ,  156.76 ,  149.11 ,  149.75 ,       3216 ,     42
03/12/25 ,  152.25 ,  153.21 ,  156.28 ,  148.26 ,  155.11 ,       1959 ,     52
04/12/25 ,  151.85 ,  151.87 ,  152.95 ,  149.76 ,  152.95 ,       2048 ,     97
05/12/25 ,  161.39 ,  159.78 ,  161.39 ,  151.51 ,  151.51 ,      11408 ,     89
08/12/25 ,  160.12 ,  160.08 ,  161.83 ,  159.25 ,  159.47 ,       1434 ,     57
09/12/25 ,  161.87 ,  157.41 ,  161.87 ,  156.55 ,  160.63 ,       4557 ,     45
10/12/25 ,  166.46 ,  165.01 ,  166.81 ,  158.14 ,  160.77 ,       1732 ,    116
11/12/25 ,  161.86 ,  162.45 ,  164.78 ,  161.67 ,  164.13 ,       1248 ,     63
12/12/25 ,  164.56 ,  164.46 ,  165.01 ,  162.40 ,  163.49 ,      13387 ,     36
15/12/25 ,  169.02 ,  168.16 ,  169.20 ,  163.34 ,  163.34 ,        674 ,     79
16/12/25 ,  168.79 ,  170.51 ,  171.49 ,  167.67 ,  169.72 ,       1895 ,     62
17/12/25 ,  168.16 ,  169.65 ,  171.22 ,  167.60 ,  171.04 ,       2313 ,    119
18/12/25 ,  168.86 ,  168.27 ,  170.12 ,  168.20 ,  168.95 ,        683 ,     19
19/12/25 ,  171.20 ,  168.82 ,  171.38 ,  168.61 ,  168.70 ,       2304 ,     43
22/12/25 ,  172.41 ,  171.90 ,  173.72 ,  169.50 ,  170.27 ,       1514 ,     48
23/12/25 ,  170.92 ,  170.76 ,  172.64 ,  170.26 ,  172.19 ,       2377 ,     62
26/12/25 ,  174.18 ,  172.88 ,  174.18 ,  171.27 ,  172.54 ,       2141 ,     42
29/12/25 ,  172.62 ,  172.63 ,  173.09 ,  171.77 ,  171.77 ,        270 ,     18
30/12/25 ,  169.55 ,  170.09 ,  174.34 ,  169.55 ,  174.34 ,        388 ,     16
02/01/26 ,  162.93 ,  164.06 ,  166.93 ,  162.45 ,  166.34 ,       1027 ,     59
05/01/26 ,  165.55 ,  165.82 ,  168.13 ,  164.26 ,  165.41 ,        447 ,     48
06/01/26 ,  163.96 ,  163.85 ,  164.13 ,  161.74 ,  163.94 ,       1086 ,     29
07/01/26 ,  167.26 ,  165.98 ,  168.16 ,  163.92 ,  163.92 ,       1185 ,     37
08/01/26 ,  167.12 ,  166.10 ,  167.57 ,  165.31 ,  167.03 ,         70 ,     31
09/01/26 ,  167.69 ,  167.82 ,  168.41 ,  165.36 ,  166.84 ,         62 ,     57
12/01/26 ,  165.49 ,  165.33 ,  165.49 ,  164.78 ,  165.31 ,        154 ,     17
13/01/26 ,  162.08 ,  162.57 ,  163.73 ,  161.74 ,  163.73 ,        125 ,     25
14/01/26 ,  159.82 ,  157.65 ,  162.08 ,  155.59 ,  162.08 ,        277 ,     48
15/01/26 ,  158.54 ,  158.35 ,  159.94 ,  157.37 ,  158.15 ,        604 ,     14
16/01/26 ,  157.24 ,  157.32 ,  159.94 ,  157.18 ,  158.16 ,       5515 ,     97
19/01/26 ,  157.51 ,  158.04 ,  160.80 ,  155.28 ,  159.94 ,         98 ,     10
20/01/26 ,  153.51 ,  153.34 ,  154.48 ,  151.60 ,  154.05 ,        838 ,    316
21/01/26 ,  159.45 ,  158.91 ,  159.45 ,  152.47 ,  153.51 ,       3307 ,     54
22/01/26 ,  154.32 ,  156.45 ,  158.83 ,  154.29 ,  156.06 ,       5006 ,    120
23/01/26 ,  153.08 ,  153.90 ,  155.10 ,  152.88 ,  153.77 ,       1052 ,     48
26/01/26 ,  154.11 ,  153.96 ,  154.56 ,  153.40 ,  153.47 ,        432 ,     13
27/01/26 ,  151.90 ,  152.46 ,  154.52 ,  151.85 ,  153.09 ,       1340 ,     68
28/01/26 ,  151.22 ,  151.93 ,  153.56 ,  150.75 ,  151.75 ,        323 ,     29
29/01/26 ,  151.77 ,  151.32 ,  152.75 ,  149.33 ,  149.75 ,       1514 ,    193
30/01/26 ,  150.05 ,  149.04 ,  152.42 ,  148.28 ,  151.27 ,       5214 ,    136
02/02/26 ,  153.83 ,  153.38 ,  153.90 ,  149.75 ,  149.75 ,       2480 ,    111
03/02/26 ,  140.67 ,  140.50 ,  151.88 ,  138.18 ,  151.88 ,       6212 ,    152
04/02/26 ,  138.21 ,  136.97 ,  139.77 ,  130.79 ,  139.77 ,      22418 ,    142
05/02/26 ,  130.71 ,  135.16 ,  139.81 ,  130.71 ,  135.73 ,      11036 ,    306
06/02/26 ,  131.23 ,  131.25 ,  134.28 ,  130.31 ,  133.01 ,       5013 ,     61
09/02/26 ,  124.80 ,  127.52 ,  131.54 ,  124.80 ,  131.47 ,       1531 ,    375
10/02/26 ,  124.67 ,  128.36 ,  129.59 ,  124.30 ,  124.83 ,       2347 ,     96
11/02/26 ,  125.74 ,  127.51 ,  129.56 ,  124.30 ,  124.30 ,       1403 ,    166
12/02/26 ,  121.41 ,  123.74 ,  127.86 ,  121.41 ,  125.74 ,        557 ,     65
13/02/26 ,  123.40 ,  124.39 ,  124.88 ,  121.53 ,  123.73 ,      21047 ,     58
18/02/26 ,  127.50 ,  127.60 ,  128.36 ,  123.80 ,  123.80 ,        977 ,     45
19/02/26 ,  118.97 ,  118.33 ,  128.29 ,  115.57 ,  128.06 ,       3823 ,    233
20/02/26 ,  121.30 ,  119.27 ,  121.30 ,  117.81 ,  119.80 ,       1322 ,     51
23/02/26 ,  113.44 ,  113.97 ,  119.55 ,  110.82 ,  119.55 ,      13330 ,    167
24/02/26 ,  119.75 ,  117.67 ,  119.88 ,  114.73 ,  115.20 ,       1731 ,    109
25/02/26 ,  119.71 ,  121.68 ,  122.15 ,  119.63 ,  119.79 ,       1447 ,     61
26/02/26 ,  124.08 ,  124.30 ,  125.93 ,  121.21 ,  121.21 ,      10993 ,     63
27/02/26 ,  121.30 ,  123.30 ,  124.03 ,  121.30 ,  123.86 ,        698 ,     56
02/03/26 ,  121.60 ,  123.42 ,  124.52 ,  119.80 ,  121.45 ,       1382 ,    196
03/03/26 ,  122.44 ,  125.64 ,  126.52 ,  121.75 ,  122.05 ,      48143 ,     37
04/03/26 ,  127.42 ,  127.17 ,  128.57 ,  122.77 ,  124.00 ,       8366 ,     48
05/03/26 ,  138.80 ,  137.71 ,  139.49 ,  128.60 ,  128.60 ,      15501 ,    249
06/03/26 ,  136.72 ,  135.28 ,  138.04 ,  134.95 ,  138.04 ,      10209 ,    164