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

06/09/13 ,   18.55 ,   18.55 ,   18.55 ,   18.55 ,   18.55 ,       2077 ,      1
21/11/13 ,   18.37 ,   18.37 ,   18.37 ,   18.37 ,   18.37 ,       2072 ,      1
22/11/13 ,   18.11 ,   18.11 ,   18.11 ,   18.11 ,   18.11 ,       1038 ,      1
27/11/13 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,       9717 ,      1
03/12/13 ,   18.04 ,   18.04 ,   18.04 ,   18.04 ,   18.04 ,       1104 ,      1
04/12/13 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,       2208 ,      1
05/12/13 ,   18.09 ,   18.09 ,   18.09 ,   18.09 ,   18.09 ,       1105 ,      1
06/12/13 ,   17.93 ,   17.93 ,   17.93 ,   17.93 ,   17.93 ,       1109 ,      1
09/12/13 ,   17.93 ,   17.93 ,   17.93 ,   17.93 ,   17.93 ,       2240 ,      1
10/12/13 ,   17.71 ,   17.71 ,   17.71 ,   17.71 ,   17.71 ,       2255 ,      1
12/12/13 ,   17.61 ,   17.61 ,   17.61 ,   17.61 ,   17.61 ,       2278 ,      1
13/12/13 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,       1146 ,      1
16/12/13 ,   17.53 ,   17.53 ,   17.53 ,   17.53 ,   17.53 ,       1160 ,      1
17/12/13 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,       1174 ,      1
18/12/13 ,   17.25 ,   17.25 ,   17.25 ,   17.25 ,   17.25 ,       2362 ,      1
20/12/13 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,       1203 ,      1
23/12/13 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,   17.47 ,       4899 ,      1
27/12/13 ,   17.38 ,   17.38 ,   17.38 ,   17.38 ,   17.38 ,      22284 ,      1
30/12/13 ,   17.04 ,   17.04 ,   17.04 ,   17.04 ,   17.04 ,       1241 ,      1
03/01/14 ,   16.79 ,   16.79 ,   16.79 ,   16.79 ,   16.79 ,       1275 ,      1
06/01/14 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,       1286 ,      1
07/01/14 ,   16.40 ,   16.40 ,   16.40 ,   16.40 ,   16.40 ,       2562 ,      1
08/01/14 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,       1299 ,      1
09/01/14 ,   16.14 ,   16.14 ,   16.14 ,   16.14 ,   16.14 ,       5303 ,      1
10/01/14 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,       1339 ,      1
13/01/14 ,   15.82 ,   15.82 ,   15.82 ,   15.82 ,   15.82 ,       5397 ,      1
15/01/14 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,       5433 ,      1
16/01/14 ,   15.57 ,   15.57 ,   15.57 ,   15.57 ,   15.57 ,       1404 ,      1
17/01/14 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,       2813 ,      1
21/01/14 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,       1396 ,      1
22/01/14 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,       1388 ,      1
23/01/14 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,       2796 ,      1
24/01/14 ,   14.86 ,   14.86 ,   14.86 ,   14.86 ,   14.86 ,       2832 ,      1
27/01/14 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,       7015 ,      1
28/01/14 ,   16.00 ,   16.00 ,   16.00 ,   16.00 ,   16.00 ,       6995 ,      2
29/01/14 ,   15.89 ,   15.89 ,   15.89 ,   15.89 ,   15.89 ,       4236 ,      1
31/01/14 ,   16.02 ,   16.01 ,   16.02 ,   16.01 ,   16.01 ,       5695 ,      2
03/02/14 ,   15.69 ,   15.69 ,   15.69 ,   15.69 ,   15.69 ,       2874 ,      1
04/02/14 ,   15.44 ,   15.42 ,   15.44 ,   15.39 ,   15.39 ,       5785 ,      2
07/02/14 ,   15.52 ,   15.52 ,   15.52 ,   15.52 ,   15.52 ,       1454 ,      1
10/02/14 ,   15.36 ,   15.36 ,   15.36 ,   15.36 ,   15.36 ,       4416 ,      2
11/02/14 ,   15.16 ,   15.23 ,   15.37 ,   15.16 ,   15.37 ,       8946 ,      2
12/02/14 ,   15.38 ,   15.38 ,   15.38 ,   15.38 ,   15.38 ,       3030 ,      1
14/02/14 ,   15.12 ,   15.12 ,   15.12 ,   15.12 ,   15.12 ,       4565 ,      1
18/02/14 ,   15.11 ,   15.11 ,   15.11 ,   15.11 ,   15.11 ,       4617 ,      1
19/02/14 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,       9247 ,      1
20/02/14 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,       1541 ,      1
21/02/14 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,   14.69 ,       1573 ,      1
24/02/14 ,   14.61 ,   14.61 ,   14.61 ,   14.61 ,   14.61 ,       1570 ,      1
25/02/14 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,       4753 ,      1
26/02/14 ,   14.29 ,   14.29 ,   14.29 ,   14.29 ,   14.29 ,       1607 ,      1
27/02/14 ,   14.02 ,   14.03 ,   14.06 ,   14.02 ,   14.06 ,       9701 ,      2
06/03/14 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,       4786 ,      1
12/03/14 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,       1618 ,      1
18/03/14 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,       3217 ,      1
19/03/14 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,       1611 ,      1
21/03/14 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,       1618 ,      1
24/03/14 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,   13.87 ,       3255 ,      1
02/04/14 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,       1648 ,      1
11/04/14 ,   14.18 ,   14.18 ,   14.18 ,   14.18 ,   14.18 ,      14597 ,      2
16/04/14 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,       9798 ,      1
07/05/14 ,   13.79 ,   13.79 ,   13.79 ,   13.79 ,   13.79 ,       8465 ,      1
09/05/14 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,       8504 ,      1
12/05/14 ,   13.95 ,   13.95 ,   13.95 ,   13.95 ,   13.95 ,       8508 ,      1
04/06/14 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,       8612 ,      1
13/06/14 ,   13.50 ,   13.50 ,   13.50 ,   13.50 ,   13.50 ,       3539 ,      2
16/06/14 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,       1780 ,      1
27/06/14 ,   13.32 ,   13.32 ,   13.32 ,   13.32 ,   13.32 ,       1793 ,      1
01/07/14 ,   13.34 ,   13.34 ,   13.34 ,   13.34 ,   13.34 ,       5453 ,      1
01/08/14 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,       5199 ,      1
05/08/14 ,   12.97 ,   12.97 ,   12.97 ,   12.97 ,   12.97 ,      26830 ,      1
07/08/14 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,       3594 ,      1
14/08/14 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,       3702 ,      1
21/08/14 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,       9457 ,      1
29/08/14 ,   12.88 ,   12.88 ,   12.88 ,   12.88 ,   12.88 ,       5673 ,      2
03/09/14 ,   12.75 ,   12.75 ,   12.80 ,   12.75 ,   12.80 ,     372953 ,      2
11/09/14 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,       7643 ,      2
25/09/14 ,   12.64 ,   12.59 ,   12.64 ,   12.56 ,   12.61 ,      24971 ,      8
26/09/14 ,   12.67 ,   12.66 ,   12.71 ,   12.63 ,   12.71 ,      32644 ,      7
29/09/14 ,   12.77 ,   12.78 ,   12.79 ,   12.77 ,   12.79 ,      32622 ,      2
30/09/14 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,       7705 ,      1
16/10/14 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,      15624 ,      2
29/10/14 ,   13.17 ,   13.18 ,   13.18 ,   13.17 ,   13.18 ,      24322 ,      3
06/11/14 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,      18961 ,      2
10/11/14 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,       3874 ,      1
26/11/14 ,   13.71 ,   13.71 ,   13.71 ,   13.71 ,   13.71 ,       3876 ,      1
01/12/14 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,       1934 ,      1
02/12/14 ,   13.15 ,   13.15 ,   13.15 ,   13.14 ,   13.14 ,     160666 ,      4
09/12/14 ,   12.84 ,   12.84 ,   12.84 ,   12.84 ,   12.84 ,       1936 ,      1
19/12/14 ,   12.51 ,   12.51 ,   12.52 ,   12.51 ,   12.52 ,      11639 ,      2
22/12/14 ,   12.67 ,   12.67 ,   12.67 ,   12.67 ,   12.67 ,       1937 ,      1
29/12/14 ,   13.14 ,   13.14 ,   13.14 ,   13.14 ,   13.14 ,       3870 ,      1
30/12/14 ,   12.68 ,   12.68 ,   12.68 ,   12.68 ,   12.68 ,       1937 ,      1
08/01/15 ,   12.24 ,   12.24 ,   12.24 ,   12.24 ,   12.24 ,       3880 ,      1
14/01/15 ,   11.37 ,   11.37 ,   11.37 ,   11.37 ,   11.37 ,      52422 ,      1
20/01/15 ,   11.28 ,   11.28 ,   11.28 ,   11.28 ,   11.28 ,      13528 ,      2
22/01/15 ,   11.48 ,   11.43 ,   11.48 ,   11.39 ,   11.39 ,      13523 ,      2
27/01/15 ,   10.56 ,   10.56 ,   10.56 ,   10.56 ,   10.56 ,      29032 ,      1
20/02/15 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,       1927 ,      1
23/02/15 ,   12.45 ,   12.45 ,   12.46 ,   12.45 ,   12.46 ,     323895 ,      2
27/02/15 ,   12.34 ,   12.34 ,   12.34 ,   12.34 ,   12.34 ,       3858 ,      1
03/03/15 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,       3857 ,      1
18/03/15 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,       3854 ,      2
20/03/15 ,   13.60 ,   13.60 ,   13.60 ,   13.60 ,   13.60 ,      11565 ,      1
07/04/15 ,   13.17 ,   13.17 ,   13.17 ,   13.17 ,   13.17 ,       3851 ,      1
08/04/15 ,   13.02 ,   13.02 ,   13.02 ,   13.02 ,   13.02 ,       5771 ,      1
22/04/15 ,   13.23 ,   13.23 ,   13.23 ,   13.23 ,   13.23 ,      17220 ,      1
29/04/15 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,       5743 ,      1
15/05/15 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,      13426 ,      1
27/05/15 ,   14.43 ,   14.43 ,   14.43 ,   14.43 ,   14.43 ,       5758 ,      1
23/06/15 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,       3835 ,      1
25/06/15 ,   14.14 ,   14.14 ,   14.14 ,   14.14 ,   14.14 ,       7665 ,      1
14/07/15 ,   13.79 ,   13.79 ,   13.79 ,   13.79 ,   13.79 ,       5754 ,      1
23/07/15 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,       5707 ,      1
27/07/15 ,   13.28 ,   13.28 ,   13.28 ,   13.28 ,   13.28 ,      11423 ,      1
13/08/15 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,       5721 ,      1
14/09/15 ,   14.62 ,   14.62 ,   14.62 ,   14.61 ,   14.61 ,      17151 ,      3
17/09/15 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,       9545 ,      1
21/09/15 ,   15.14 ,   15.14 ,   15.14 ,   15.14 ,   15.14 ,      22905 ,      1
23/09/15 ,   15.30 ,   15.30 ,   15.30 ,   15.30 ,   15.30 ,       1907 ,      1
25/09/15 ,   13.55 ,   13.55 ,   13.55 ,   13.53 ,   13.53 ,      26665 ,      2
06/10/15 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,       5719 ,      1
08/10/15 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,       3810 ,      1
09/10/15 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,       7623 ,      1
22/10/15 ,   14.77 ,   14.77 ,   14.77 ,   14.77 ,   14.77 ,       7585 ,      1
28/10/15 ,   14.71 ,   14.71 ,   14.71 ,   14.71 ,   14.71 ,      17075 ,      1
30/10/15 ,   14.90 ,   14.79 ,   14.90 ,   14.77 ,   14.77 ,      24654 ,      2
04/11/15 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,       7587 ,      1
09/11/15 ,   14.36 ,   14.36 ,   14.36 ,   14.36 ,   14.36 ,      15138 ,      1
11/11/15 ,   14.52 ,   14.52 ,   14.52 ,   14.52 ,   14.52 ,       7571 ,      1
18/11/15 ,   13.93 ,   13.93 ,   13.93 ,   13.93 ,   13.93 ,       5680 ,      1
19/11/15 ,   13.76 ,   13.76 ,   13.76 ,   13.76 ,   13.76 ,       7567 ,      1
23/11/15 ,   14.11 ,   14.11 ,   14.11 ,   14.11 ,   14.11 ,       7567 ,      1
24/11/15 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,       9461 ,      1
08/12/15 ,   13.40 ,   13.40 ,   13.40 ,   13.40 ,   13.40 ,      15131 ,      1
15/12/15 ,   13.67 ,   13.67 ,   13.67 ,   13.67 ,   13.67 ,       9453 ,      1
16/12/15 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,       1892 ,      1
23/12/15 ,   14.58 ,   14.58 ,   14.58 ,   14.58 ,   14.58 ,       3784 ,      1
20/01/16 ,   12.56 ,   12.56 ,   12.56 ,   12.56 ,   12.56 ,       3756 ,      2
21/01/16 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,       7501 ,      1
14/03/16 ,   13.98 ,   13.98 ,   13.98 ,   13.98 ,   13.98 ,       3758 ,      1
27/04/16 ,   14.86 ,   14.86 ,   14.86 ,   14.86 ,   14.86 ,      69244 ,      1
29/04/16 ,   14.29 ,   14.35 ,   14.35 ,   14.29 ,   14.35 ,      31708 ,      3
03/05/16 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,      91487 ,      1
04/05/16 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,       5599 ,      1
10/05/16 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,       5592 ,      1
02/06/16 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,     194052 ,      1
09/06/16 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,      27973 ,      1
10/06/16 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,       7468 ,      1
16/06/16 ,   13.96 ,   13.96 ,   13.96 ,   13.96 ,   13.96 ,      14930 ,      1
20/06/16 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,       5595 ,      1
21/06/16 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,       3731 ,      1
23/06/16 ,   13.96 ,   13.96 ,   13.96 ,   13.96 ,   13.96 ,       5600 ,      1
24/06/16 ,   13.57 ,   13.57 ,   13.57 ,   13.57 ,   13.57 ,       5595 ,      1
28/06/16 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,       5590 ,      1
29/06/16 ,   12.80 ,   12.80 ,   12.80 ,   12.80 ,   12.80 ,       3727 ,      1
30/06/16 ,   13.04 ,   13.04 ,   13.04 ,   13.04 ,   13.04 ,       3722 ,      1
06/07/16 ,   13.27 ,   13.27 ,   13.27 ,   13.27 ,   13.27 ,       3722 ,      1
08/07/16 ,   13.63 ,   13.62 ,   13.63 ,   13.54 ,   13.54 ,      11186 ,      2
12/07/16 ,   13.76 ,   13.76 ,   13.76 ,   13.76 ,   13.76 ,       3732 ,      1
13/07/16 ,   13.92 ,   13.92 ,   13.92 ,   13.92 ,   13.92 ,       3732 ,      1
14/07/16 ,   13.92 ,   13.92 ,   13.92 ,   13.92 ,   13.92 ,       3730 ,      1
21/07/16 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,      16678 ,      1
22/07/16 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,       1853 ,      1
25/07/16 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,      55602 ,      1
27/07/16 ,   14.73 ,   14.73 ,   14.73 ,   14.73 ,   14.73 ,       7430 ,      1
01/08/16 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,       3709 ,      1
02/08/16 ,   14.26 ,   14.26 ,   14.26 ,   14.26 ,   14.26 ,       1853 ,      1
03/08/16 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,       7411 ,      1
05/08/16 ,   14.08 ,   14.08 ,   14.08 ,   14.08 ,   14.08 ,       3706 ,      1
11/08/16 ,   14.06 ,   14.06 ,   14.06 ,   14.06 ,   14.06 ,       9263 ,      1
15/08/16 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,   14.45 ,      61206 ,      1
17/08/16 ,   14.55 ,   14.55 ,   14.55 ,   14.55 ,   14.55 ,     148343 ,      1
18/08/16 ,   14.51 ,   14.51 ,   14.51 ,   14.51 ,   14.51 ,       3707 ,      1
22/08/16 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,       1854 ,      1
30/08/16 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,       1853 ,      1
31/08/16 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,       1853 ,      1
13/09/16 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,       1853 ,      1
14/09/16 ,   14.52 ,   14.52 ,   14.52 ,   14.52 ,   14.52 ,       1853 ,      1
22/09/16 ,   14.53 ,   14.53 ,   14.53 ,   14.53 ,   14.53 ,       1854 ,      1
10/10/16 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,       7423 ,      1
11/10/16 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,       1855 ,      1
19/10/16 ,   14.94 ,   14.94 ,   14.94 ,   14.94 ,   14.94 ,       1857 ,      1
24/10/16 ,   14.51 ,   14.51 ,   14.51 ,   14.51 ,   14.51 ,       1842 ,      1
25/10/16 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,       9208 ,      1
31/10/16 ,   14.42 ,   14.42 ,   14.42 ,   14.42 ,   14.42 ,       1842 ,      1
03/11/16 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,       1841 ,      1
14/11/16 ,   17.61 ,   17.57 ,   17.61 ,   17.39 ,   17.39 ,      18418 ,      2
16/11/16 ,   17.27 ,   17.27 ,   17.27 ,   17.27 ,   17.27 ,       1842 ,      1
17/11/16 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,      20271 ,      1
21/11/16 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,      12907 ,      1
28/11/16 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,       1841 ,      1
01/12/16 ,   18.18 ,   18.18 ,   18.18 ,   18.18 ,   18.18 ,      18417 ,      1
27/12/16 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,       1844 ,      1
09/01/17 ,   16.09 ,   16.09 ,   16.09 ,   16.09 ,   16.09 ,       1840 ,      1
30/01/17 ,   16.57 ,   16.57 ,   16.57 ,   16.57 ,   16.57 ,       1833 ,      1
06/02/17 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,       1830 ,      1
07/02/17 ,   15.85 ,   15.85 ,   15.85 ,   15.85 ,   15.85 ,       1831 ,      1
14/02/17 ,   16.49 ,   16.49 ,   16.49 ,   16.49 ,   16.49 ,       1833 ,      1
02/03/17 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,      18328 ,      1
10/04/17 ,   16.63 ,   16.63 ,   16.63 ,   16.63 ,   16.63 ,       1833 ,      1
08/05/17 ,   17.39 ,   17.39 ,   17.39 ,   17.39 ,   17.39 ,       1821 ,      1
18/05/17 ,   18.35 ,   18.33 ,   18.35 ,   18.29 ,   18.29 ,       5467 ,      2
29/05/17 ,   18.96 ,   18.96 ,   18.96 ,   18.96 ,   18.96 ,       1822 ,      1
08/06/17 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,   18.86 ,       1822 ,      1
21/06/17 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,      36450 ,      2
26/06/17 ,   18.95 ,   18.95 ,   18.95 ,   18.95 ,   18.95 ,       1822 ,      1
24/07/17 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,       1810 ,      1
31/07/17 ,   19.56 ,   19.56 ,   19.56 ,   19.56 ,   19.56 ,       1815 ,      1
09/08/17 ,   19.90 ,   19.90 ,   19.90 ,   19.90 ,   19.90 ,       7263 ,      1
10/08/17 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,       1815 ,      1
17/08/17 ,   19.89 ,   19.89 ,   19.89 ,   19.89 ,   19.89 ,       9081 ,      1
22/08/17 ,   20.07 ,   20.07 ,   20.07 ,   20.07 ,   20.07 ,       9075 ,      1
23/08/17 ,   20.01 ,   20.01 ,   20.01 ,   20.01 ,   20.01 ,       9078 ,      1
24/08/17 ,   19.89 ,   19.89 ,   19.89 ,   19.89 ,   19.89 ,       5447 ,      1
05/09/17 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,   20.34 ,       3630 ,      1
19/09/17 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,       5433 ,      1
21/09/17 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,       7244 ,      1
05/10/17 ,   21.78 ,   21.78 ,   21.78 ,   21.78 ,   21.78 ,       3623 ,      1
25/10/17 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,   24.34 ,       1805 ,      1
30/10/17 ,   24.79 ,   24.84 ,   24.91 ,   24.79 ,   24.91 ,       3610 ,      2
31/10/17 ,   24.74 ,   24.74 ,   24.74 ,   24.74 ,   24.74 ,       1804 ,      1
14/11/17 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       3611 ,      1
16/11/17 ,   24.94 ,   24.94 ,   24.94 ,   24.94 ,   24.94 ,       1805 ,      1
17/11/17 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       7220 ,      1
21/11/17 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,       1804 ,      1
28/11/17 ,   24.56 ,   24.56 ,   24.56 ,   24.56 ,   24.56 ,       1805 ,      1
01/12/17 ,   25.49 ,   25.49 ,   25.49 ,   25.49 ,   25.49 ,       1805 ,      1
11/12/17 ,   26.28 ,   26.28 ,   26.28 ,   26.28 ,   26.28 ,      43375 ,      1
12/12/17 ,   26.37 ,   26.37 ,   26.37 ,   26.37 ,   26.37 ,       1807 ,      1
22/12/17 ,   28.74 ,   28.74 ,   28.74 ,   28.74 ,   28.74 ,       1806 ,      1
26/12/17 ,   28.53 ,   28.53 ,   28.53 ,   28.53 ,   28.53 ,       1807 ,      1
03/01/18 ,   28.25 ,   28.25 ,   28.25 ,   28.25 ,   28.25 ,       1806 ,      1
04/01/18 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,       1807 ,      1
05/01/18 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,       1806 ,      1
11/01/18 ,   30.27 ,   30.27 ,   30.27 ,   30.27 ,   30.27 ,       1805 ,      1
18/01/18 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,       1805 ,      1
22/01/18 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,       1801 ,      1
29/01/18 ,   28.74 ,   28.74 ,   28.74 ,   28.74 ,   28.74 ,       1801 ,      1
31/01/18 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,       1801 ,      1
06/02/18 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,       1799 ,      1
08/02/18 ,   27.43 ,   27.43 ,   27.43 ,   27.43 ,   27.43 ,       1799 ,      1
09/02/18 ,   27.08 ,   27.08 ,   27.08 ,   27.08 ,   27.08 ,     140299 ,      1
14/02/18 ,   28.25 ,   28.25 ,   28.25 ,   28.25 ,   28.25 ,       3601 ,      1
15/02/18 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,      23409 ,      1
16/02/18 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,      32418 ,      1
20/02/18 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,      18011 ,      1
21/02/18 ,   28.71 ,   28.54 ,   28.71 ,   28.53 ,   28.53 ,      57659 ,      2
23/02/18 ,   29.10 ,   29.10 ,   29.10 ,   29.10 ,   29.10 ,       5402 ,      1
26/02/18 ,   29.43 ,   29.43 ,   29.43 ,   29.43 ,   29.43 ,      43190 ,      1
27/02/18 ,   29.54 ,   29.48 ,   29.54 ,   29.40 ,   29.40 ,       7197 ,      2
02/03/18 ,   26.80 ,   26.80 ,   26.80 ,   26.80 ,   26.80 ,       5399 ,      1
05/03/18 ,   27.29 ,   26.33 ,   27.29 ,   26.20 ,   26.80 ,      21619 ,      3
08/03/18 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,       1801 ,      1
12/03/18 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,       1801 ,      1
14/03/18 ,   27.62 ,   27.69 ,   27.83 ,   27.62 ,   27.83 ,       5402 ,      3
19/03/18 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,      70235 ,      1
20/03/18 ,   28.32 ,   28.28 ,   28.32 ,   28.27 ,   28.27 ,       9003 ,      2
21/03/18 ,   28.49 ,   28.49 ,   28.49 ,   28.49 ,   28.49 ,       3602 ,      1
23/03/18 ,   26.63 ,   26.63 ,   26.63 ,   26.63 ,   26.63 ,      12601 ,      1
26/03/18 ,   27.44 ,   27.44 ,   27.44 ,   27.44 ,   27.44 ,       5399 ,      1
27/03/18 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,       1799 ,      1
28/03/18 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,       3599 ,      1
02/04/18 ,   26.36 ,   26.36 ,   26.36 ,   26.36 ,   26.36 ,       9005 ,      1
05/04/18 ,   27.50 ,   27.50 ,   27.50 ,   27.50 ,   27.50 ,      12600 ,      1
06/04/18 ,   26.50 ,   26.50 ,   26.50 ,   26.50 ,   26.50 ,       1800 ,      1
09/04/18 ,   27.75 ,   27.75 ,   27.75 ,   27.75 ,   27.75 ,       1801 ,      1
12/04/18 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,       5402 ,      2
23/04/18 ,   29.51 ,   29.67 ,   29.87 ,   29.51 ,   29.67 ,     168594 ,      6
24/04/18 ,   27.84 ,   30.48 ,   30.60 ,   27.84 ,   30.60 ,     165089 ,      5
25/04/18 ,   28.52 ,   28.52 ,   28.52 ,   28.52 ,   28.52 ,       1795 ,      1
27/04/18 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,       3591 ,      1
30/04/18 ,   28.25 ,   28.25 ,   28.25 ,   28.25 ,   28.25 ,       5383 ,      1
02/05/18 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,       1795 ,      1
07/05/18 ,   29.72 ,   29.48 ,   29.72 ,   28.97 ,   28.97 ,       5380 ,      2
11/05/18 ,   31.05 ,   31.05 ,   31.05 ,   31.05 ,   31.05 ,       1793 ,      1
14/05/18 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       1794 ,      1
18/05/18 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,      14355 ,      1
21/05/18 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,      17946 ,      1
22/05/18 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,       7185 ,      1
24/05/18 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,       1796 ,      1
29/05/18 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,       1796 ,      1
04/06/18 ,   31.76 ,   31.97 ,   32.19 ,   31.76 ,   32.19 ,      17962 ,      2
07/06/18 ,   34.07 ,   34.07 ,   34.07 ,   34.07 ,   34.07 ,       3588 ,      1
08/06/18 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,   32.10 ,      30541 ,      1
11/06/18 ,   32.50 ,   32.50 ,   32.50 ,   32.50 ,   32.50 ,      23336 ,      1
13/06/18 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,       1794 ,      1
18/06/18 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,       7176 ,      1
19/06/18 ,   29.95 ,   29.95 ,   29.95 ,   29.95 ,   29.95 ,       1793 ,      1
22/06/18 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,       1793 ,      1
25/06/18 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,       3591 ,      1
26/06/18 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,       1795 ,      1
29/06/18 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,      44833 ,      1
10/07/18 ,   29.93 ,   29.98 ,   30.04 ,   29.93 ,   30.04 ,       3587 ,      2
12/07/18 ,   30.57 ,   30.57 ,   30.57 ,   30.57 ,   30.57 ,       1794 ,      1
13/07/18 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,       1794 ,      1
18/07/18 ,   30.57 ,   30.57 ,   30.57 ,   30.57 ,   30.57 ,       1794 ,      1
20/07/18 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,       5363 ,      2
23/07/18 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,       1787 ,      1
24/07/18 ,   29.18 ,   29.07 ,   29.18 ,   28.97 ,   28.97 ,       3576 ,      2
25/07/18 ,   28.91 ,   28.88 ,   28.91 ,   28.80 ,   28.80 ,      23250 ,     11
03/08/18 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,      17882 ,      1
06/08/18 ,   29.14 ,   29.19 ,   29.31 ,   29.14 ,   29.31 ,      26814 ,      4
07/08/18 ,   30.16 ,   30.16 ,   30.16 ,   30.16 ,   30.16 ,       8933 ,      1
09/08/18 ,   29.64 ,   29.64 ,   29.64 ,   29.64 ,   29.64 ,       7146 ,      1
10/08/18 ,   29.40 ,   29.38 ,   29.40 ,   29.38 ,   29.38 ,       5361 ,      2
14/08/18 ,   29.53 ,   29.53 ,   29.53 ,   29.53 ,   29.53 ,       1786 ,      1
15/08/18 ,   28.79 ,   28.72 ,   28.79 ,   28.64 ,   28.64 ,       3576 ,      2
17/08/18 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,       1786 ,      1
20/08/18 ,   30.92 ,   30.92 ,   31.08 ,   30.81 ,   31.08 ,      32151 ,      3
21/08/18 ,   31.41 ,   31.43 ,   31.52 ,   31.40 ,   31.52 ,      10724 ,      3
22/08/18 ,   31.91 ,   31.91 ,   31.91 ,   31.91 ,   31.91 ,       8948 ,      1
23/08/18 ,   31.70 ,   31.71 ,   31.80 ,   31.70 ,   31.80 ,      14313 ,      2
24/08/18 ,   31.76 ,   31.88 ,   31.92 ,   31.76 ,   31.92 ,       7157 ,      2
27/08/18 ,   32.34 ,   32.38 ,   32.62 ,   32.34 ,   32.62 ,      10731 ,      2
28/08/18 ,   33.00 ,   32.87 ,   33.04 ,   32.80 ,   32.85 ,     294871 ,     18
29/08/18 ,   32.78 ,   32.81 ,   33.01 ,   32.78 ,   33.01 ,      16085 ,      5
30/08/18 ,   32.40 ,   32.78 ,   32.96 ,   32.40 ,   32.96 ,      12511 ,      4
31/08/18 ,   32.27 ,   32.28 ,   32.32 ,   32.27 ,   32.32 ,       5366 ,      2
04/09/18 ,   32.08 ,   32.20 ,   32.25 ,   32.08 ,   32.25 ,      12523 ,      2
05/09/18 ,   32.59 ,   32.62 ,   32.66 ,   32.59 ,   32.66 ,       3575 ,      2
06/09/18 ,   32.64 ,   32.64 ,   32.64 ,   32.64 ,   32.64 ,       1787 ,      1
10/09/18 ,   32.79 ,   32.79 ,   32.79 ,   32.79 ,   32.79 ,       8936 ,      1
11/09/18 ,   32.96 ,   32.96 ,   32.96 ,   32.94 ,   32.94 ,      17868 ,      2
13/09/18 ,   34.34 ,   33.85 ,   34.34 ,   33.79 ,   33.79 ,      58958 ,     17
14/09/18 ,   34.05 ,   34.05 ,   34.05 ,   34.05 ,   34.05 ,       7150 ,      1
17/09/18 ,   33.92 ,   33.80 ,   33.92 ,   33.73 ,   33.73 ,      26791 ,      2
18/09/18 ,   34.44 ,   34.09 ,   34.44 ,   34.01 ,   34.04 ,      12513 ,      3
19/09/18 ,   35.16 ,   35.22 ,   35.35 ,   35.02 ,   35.23 ,      39320 ,      5
20/09/18 ,   35.76 ,   35.72 ,   35.76 ,   35.68 ,   35.68 ,       3576 ,      2
21/09/18 ,   35.51 ,   35.53 ,   35.61 ,   35.45 ,   35.45 ,      10726 ,      3
24/09/18 ,   35.21 ,   35.32 ,   35.66 ,   35.21 ,   35.32 ,      48251 ,      3
25/09/18 ,   35.53 ,   35.48 ,   35.92 ,   35.43 ,   35.92 ,     194829 ,      3
26/09/18 ,   35.35 ,   35.35 ,   35.35 ,   35.35 ,   35.35 ,       1786 ,      1
27/09/18 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,       1787 ,      1
28/09/18 ,   34.83 ,   34.83 ,   34.83 ,   34.83 ,   34.83 ,       1786 ,      1
01/10/18 ,   34.61 ,   34.61 ,   34.61 ,   34.61 ,   34.61 ,       1787 ,      1
02/10/18 ,   34.18 ,   34.18 ,   34.18 ,   34.18 ,   34.18 ,       1787 ,      1
03/10/18 ,   34.55 ,   34.65 ,   34.71 ,   34.55 ,   34.69 ,      14296 ,      3
04/10/18 ,   34.34 ,   34.15 ,   34.34 ,   34.04 ,   34.04 ,       7149 ,      3
05/10/18 ,   33.14 ,   32.96 ,   33.14 ,   32.92 ,   32.92 ,      21441 ,      2
08/10/18 ,   31.93 ,   31.93 ,   31.93 ,   31.93 ,   31.93 ,       1789 ,      1
09/10/18 ,   31.03 ,   30.96 ,   31.05 ,   30.93 ,   30.93 ,      17871 ,      3
10/10/18 ,   30.41 ,   30.43 ,   30.44 ,   30.41 ,   30.44 ,       5364 ,      2
11/10/18 ,   29.96 ,   29.96 ,   29.96 ,   29.96 ,   29.96 ,       1786 ,      1
15/10/18 ,   29.87 ,   29.64 ,   29.87 ,   29.52 ,   29.52 ,       5359 ,      2
18/10/18 ,   28.06 ,   28.25 ,   28.45 ,   28.06 ,   28.45 ,       3576 ,      2
19/10/18 ,   26.97 ,   26.97 ,   26.97 ,   26.97 ,   26.97 ,       1777 ,      1
23/10/18 ,   25.11 ,   25.14 ,   26.94 ,   24.89 ,   26.94 ,      16009 ,      3
26/10/18 ,   23.37 ,   23.37 ,   23.37 ,   23.37 ,   23.37 ,       8906 ,      1
29/10/18 ,   23.67 ,   23.87 ,   23.91 ,   23.67 ,   23.91 ,      39165 ,      3
01/11/18 ,   25.88 ,   25.88 ,   25.88 ,   25.88 ,   25.88 ,      21378 ,      1
05/11/18 ,   26.26 ,   26.26 ,   26.26 ,   26.26 ,   26.26 ,       5342 ,      1
12/11/18 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,       5336 ,      1
14/11/18 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,      44474 ,      1
16/11/18 ,   27.58 ,   27.58 ,   27.58 ,   27.58 ,   27.58 ,      10678 ,      5
19/11/18 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,      14227 ,      1
21/11/18 ,   26.54 ,   26.54 ,   26.54 ,   26.54 ,   26.54 ,      88993 ,      1
04/12/18 ,   28.64 ,   28.85 ,   29.06 ,   28.64 ,   29.06 ,      35609 ,      2
14/12/18 ,   27.79 ,   27.79 ,   27.79 ,   27.76 ,   27.76 ,      19581 ,      2
18/12/18 ,   27.44 ,   27.44 ,   27.44 ,   27.44 ,   27.44 ,      81844 ,      1
19/12/18 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,      21367 ,      1
20/12/18 ,   26.63 ,   26.63 ,   26.63 ,   26.63 ,   26.63 ,       1779 ,      1
21/12/18 ,   26.35 ,   26.51 ,   26.77 ,   26.35 ,   26.77 ,       8901 ,      2
26/12/18 ,   26.61 ,   26.61 ,   26.61 ,   26.61 ,   26.61 ,       3558 ,      1
08/01/19 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,       1779 ,      1
09/01/19 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,       1778 ,      1
10/01/19 ,   27.64 ,   27.64 ,   27.64 ,   27.64 ,   27.64 ,      16016 ,      1
22/01/19 ,   28.19 ,   28.19 ,   28.19 ,   28.19 ,   28.19 ,       3545 ,      2
23/01/19 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,       1772 ,      1
28/01/19 ,   26.38 ,   26.38 ,   26.38 ,   26.38 ,   26.38 ,       1772 ,      1
31/01/19 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,       1770 ,      1
15/02/19 ,   27.38 ,   27.38 ,   27.38 ,   27.38 ,   27.38 ,       1771 ,      1
21/02/19 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,       1770 ,      1
28/03/19 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,       1771 ,      1
29/03/19 ,   29.96 ,   29.96 ,   29.96 ,   29.96 ,   29.96 ,       1771 ,      1
01/04/19 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,      24807 ,      1
09/04/19 ,   29.96 ,   29.96 ,   29.96 ,   29.96 ,   29.96 ,       1771 ,      1
11/04/19 ,   30.15 ,   30.15 ,   30.15 ,   30.15 ,   30.15 ,       5313 ,      1
15/04/19 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,       1771 ,      1
29/04/19 ,   31.49 ,   31.43 ,   31.49 ,   31.25 ,   31.48 ,       7059 ,      3
02/05/19 ,   30.31 ,   30.31 ,   30.31 ,   30.31 ,   30.31 ,      17643 ,      1
03/05/19 ,   31.06 ,   31.06 ,   31.06 ,   31.06 ,   31.06 ,       1764 ,      1
10/05/19 ,   29.56 ,   29.56 ,   29.56 ,   29.56 ,   29.56 ,       8821 ,      5
14/05/19 ,   29.15 ,   28.99 ,   29.15 ,   28.84 ,   28.84 ,       3531 ,      2
24/05/19 ,   27.94 ,   27.94 ,   27.94 ,   27.94 ,   27.94 ,       1764 ,      1
28/05/19 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,       1765 ,      1
03/06/19 ,   26.46 ,   26.65 ,   26.67 ,   26.46 ,   26.67 ,      19407 ,      2
18/06/19 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,      15883 ,      1
27/06/19 ,   29.33 ,   29.33 ,   29.33 ,   29.33 ,   29.33 ,       1764 ,      1
11/07/19 ,   28.30 ,   28.30 ,   28.30 ,   28.30 ,   28.30 ,      17650 ,      2
12/07/19 ,   29.41 ,   29.41 ,   29.41 ,   29.41 ,   29.41 ,       1764 ,      1
05/08/19 ,   27.27 ,   27.27 ,   27.27 ,   27.27 ,   27.27 ,       3508 ,      2
07/08/19 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,       1754 ,      1
14/08/19 ,   26.52 ,   26.43 ,   26.52 ,   26.40 ,   26.40 ,      28101 ,      2
15/08/19 ,   26.07 ,   26.07 ,   26.07 ,   26.07 ,   26.07 ,      42174 ,      1
16/08/19 ,   26.36 ,   26.36 ,   26.36 ,   26.36 ,   26.36 ,       1756 ,      1
20/08/19 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,       7018 ,      1
21/08/19 ,   27.08 ,   27.08 ,   27.08 ,   27.08 ,   27.08 ,      26308 ,      1
22/08/19 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,      29829 ,      1
27/08/19 ,   27.14 ,   27.14 ,   27.14 ,   27.14 ,   27.14 ,       1753 ,      1
30/08/19 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,       7026 ,      1
09/09/19 ,   29.41 ,   29.41 ,   29.41 ,   29.41 ,   29.41 ,     187779 ,      1
10/09/19 ,   29.98 ,   29.98 ,   29.98 ,   29.98 ,   29.98 ,      17553 ,      1
17/09/19 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,       3510 ,      1
24/09/19 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,       3510 ,      1
25/09/19 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,      15793 ,      1
23/10/19 ,   31.26 ,   31.31 ,   31.35 ,   31.26 ,   31.35 ,       3491 ,      2
24/10/19 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,       1745 ,      1
01/11/19 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,       1745 ,      1
11/12/19 ,   33.67 ,   33.67 ,   33.67 ,   33.67 ,   33.67 ,       1744 ,      1
12/12/19 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,       1746 ,      1
17/12/19 ,   34.08 ,   34.08 ,   34.08 ,   34.08 ,   34.08 ,       6985 ,      1
20/12/19 ,   34.55 ,   34.55 ,   34.55 ,   34.55 ,   34.55 ,       8734 ,      1
23/12/19 ,   34.88 ,   34.88 ,   34.88 ,   34.88 ,   34.88 ,       1746 ,      1
26/12/19 ,   34.38 ,   34.38 ,   34.38 ,   34.38 ,   34.38 ,       1746 ,      1
30/12/19 ,   34.23 ,   34.07 ,   34.23 ,   34.06 ,   34.06 ,      19216 ,      2
03/01/20 ,   34.05 ,   34.05 ,   34.05 ,   34.05 ,   34.05 ,       5240 ,      1
07/01/20 ,   34.49 ,   34.49 ,   34.49 ,   34.49 ,   34.49 ,      31437 ,      1
08/01/20 ,   34.53 ,   34.53 ,   34.53 ,   34.53 ,   34.53 ,       6986 ,      1
13/01/20 ,   34.97 ,   34.85 ,   34.97 ,   34.75 ,   34.75 ,       3494 ,      2
15/01/20 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,      15716 ,      1
16/01/20 ,   34.97 ,   34.97 ,   34.97 ,   34.97 ,   34.97 ,      34933 ,      1
17/01/20 ,   35.57 ,   35.57 ,   35.57 ,   35.57 ,   35.57 ,       1738 ,      1
21/01/20 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,       3477 ,      1
22/01/20 ,   34.95 ,   34.94 ,   34.95 ,   34.92 ,   34.92 ,       5216 ,      2
24/01/20 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,       6955 ,      2
28/01/20 ,   33.37 ,   33.37 ,   33.37 ,   33.37 ,   33.37 ,       1737 ,      1
29/01/20 ,   33.17 ,   33.17 ,   33.17 ,   33.17 ,   33.17 ,       3474 ,      1
04/02/20 ,   32.99 ,   33.00 ,   33.02 ,   32.98 ,   33.02 ,      53873 ,      3
05/02/20 ,   33.53 ,   33.54 ,   33.56 ,   33.34 ,   33.34 ,      52108 ,      3
07/02/20 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,       1737 ,      1
10/02/20 ,   33.46 ,   33.46 ,   33.46 ,   33.46 ,   33.46 ,       3474 ,      1
11/02/20 ,   33.93 ,   33.93 ,   33.93 ,   33.93 ,   33.93 ,     153020 ,      1
12/02/20 ,   34.79 ,   34.79 ,   34.79 ,   34.79 ,   34.79 ,       3476 ,      1
14/02/20 ,   34.06 ,   34.06 ,   34.06 ,   34.06 ,   34.06 ,       3477 ,      1
19/02/20 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,       1738 ,      1
21/02/20 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,       1738 ,      1
27/02/20 ,   32.25 ,   32.35 ,   32.37 ,   32.25 ,   32.37 ,       6262 ,      3
03/03/20 ,   32.95 ,   32.95 ,   32.95 ,   32.95 ,   32.95 ,        173 ,      1
09/03/20 ,   28.98 ,   28.96 ,   29.85 ,   28.88 ,   29.85 ,      86782 ,     27
10/03/20 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,       5217 ,      1
11/03/20 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,       1738 ,      1
13/03/20 ,   25.15 ,   25.15 ,   25.15 ,   25.15 ,   25.15 ,       1737 ,      1
16/03/20 ,   28.38 ,   28.38 ,   28.38 ,   28.38 ,   28.38 ,      13913 ,      4
18/03/20 ,   29.24 ,   29.02 ,   29.24 ,   28.81 ,   28.81 ,       6957 ,      2
19/03/20 ,   30.37 ,   30.37 ,   30.37 ,   30.37 ,   30.37 ,       3477 ,      1
20/03/20 ,   29.62 ,   29.62 ,   29.62 ,   29.62 ,   29.62 ,       3474 ,      1
24/03/20 ,   29.05 ,   28.74 ,   29.05 ,   28.53 ,   28.53 ,       8697 ,      2
25/03/20 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,       5215 ,      2
26/03/20 ,   31.16 ,   30.94 ,   31.16 ,   29.94 ,   29.94 ,       8685 ,      2
31/03/20 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,       6953 ,      2
01/04/20 ,   33.47 ,   33.47 ,   33.47 ,   33.47 ,   33.47 ,        173 ,      1
02/04/20 ,   35.12 ,   34.54 ,   35.12 ,   34.26 ,   34.26 ,       5216 ,      2
03/04/20 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,      12168 ,      1
08/04/20 ,   37.40 ,   37.22 ,   37.40 ,   36.98 ,   36.98 ,       3476 ,      5
13/04/20 ,   34.23 ,   34.23 ,   34.23 ,   34.23 ,   34.23 ,       6955 ,      1
15/04/20 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,       5211 ,      1
22/04/20 ,   34.13 ,   34.13 ,   34.13 ,   34.13 ,   34.13 ,       3456 ,      1
28/04/20 ,   36.80 ,   36.80 ,   36.80 ,   36.80 ,   36.80 ,       1728 ,      1
30/04/20 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,       5185 ,      1
04/05/20 ,   34.62 ,   34.61 ,   34.62 ,   34.52 ,   34.52 ,       3628 ,      2
08/05/20 ,   37.34 ,   37.21 ,   37.34 ,   37.09 ,   37.09 ,       1382 ,      3
11/05/20 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,   37.12 ,       3456 ,      1
12/05/20 ,   36.27 ,   36.27 ,   36.27 ,   36.27 ,   36.27 ,       5187 ,      1
18/05/20 ,   37.86 ,   37.86 ,   37.86 ,   37.86 ,   37.86 ,        518 ,      1
20/05/20 ,   37.96 ,   37.96 ,   37.96 ,   37.96 ,   37.96 ,       3456 ,      1
21/05/20 ,   36.93 ,   36.93 ,   36.93 ,   36.93 ,   36.93 ,       3456 ,      1
27/05/20 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,       3456 ,      1
04/06/20 ,   37.83 ,   37.83 ,   37.83 ,   37.83 ,   37.83 ,       1727 ,      2
08/06/20 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,       3454 ,      1
09/06/20 ,   38.20 ,   38.20 ,   38.20 ,   38.20 ,   38.20 ,       3457 ,      1
12/06/20 ,   35.43 ,   35.43 ,   35.43 ,   35.43 ,   35.43 ,       3455 ,      2
16/06/20 ,   39.22 ,   39.22 ,   39.22 ,   39.22 ,   39.22 ,       3454 ,      1
19/06/20 ,   39.29 ,   39.29 ,   39.29 ,   39.29 ,   39.29 ,       1727 ,      1
22/06/20 ,   38.38 ,   38.38 ,   38.38 ,   38.38 ,   38.38 ,        172 ,      1
01/07/20 ,   39.07 ,   39.07 ,   39.07 ,   39.07 ,   39.07 ,       1727 ,      1
07/07/20 ,   39.80 ,   39.80 ,   39.80 ,   39.80 ,   39.80 ,       3455 ,      1
14/07/20 ,   41.84 ,   41.84 ,   41.84 ,   41.84 ,   41.84 ,       3456 ,      1
20/07/20 ,   41.91 ,   41.88 ,   41.91 ,   41.88 ,   41.88 ,       3613 ,      3
22/07/20 ,   40.81 ,   40.61 ,   40.81 ,   40.52 ,   40.52 ,       1203 ,      2
27/07/20 ,   41.92 ,   41.77 ,   41.92 ,   41.70 ,   41.82 ,       5850 ,      3
29/07/20 ,   42.16 ,   42.16 ,   42.16 ,   42.16 ,   42.16 ,      25810 ,      1
31/07/20 ,   40.41 ,   40.41 ,   40.41 ,   40.41 ,   40.41 ,        859 ,      1
03/08/20 ,   40.89 ,   40.96 ,   41.06 ,   40.89 ,   41.06 ,      15486 ,      2
10/08/20 ,   45.23 ,   44.99 ,   45.23 ,   44.93 ,   44.93 ,       5333 ,      3
12/08/20 ,   45.29 ,   45.57 ,   45.75 ,   45.29 ,   45.75 ,        687 ,      3
13/08/20 ,   44.07 ,   44.07 ,   44.07 ,   44.07 ,   44.07 ,       3441 ,      1
18/08/20 ,   44.05 ,   44.07 ,   44.31 ,   44.05 ,   44.31 ,       3613 ,      2
19/08/20 ,   44.42 ,   44.42 ,   44.42 ,   44.42 ,   44.42 ,       3441 ,      1
20/08/20 ,   44.45 ,   44.45 ,   44.45 ,   44.45 ,   44.45 ,        172 ,      1
21/08/20 ,   45.41 ,   45.41 ,   45.41 ,   45.41 ,   45.41 ,        343 ,      1
26/08/20 ,   46.40 ,   46.40 ,   46.40 ,   46.40 ,   46.40 ,       3439 ,      1
28/08/20 ,   45.47 ,   45.47 ,   45.47 ,   45.47 ,   45.47 ,        171 ,      1
31/08/20 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,      25799 ,     15
04/09/20 ,   46.01 ,   46.24 ,   46.40 ,   46.01 ,   46.28 ,      11522 ,      6
08/09/20 ,   46.57 ,   46.27 ,   46.72 ,   46.10 ,   46.10 ,      30958 ,      4
09/09/20 ,   47.31 ,   47.31 ,   47.31 ,   47.31 ,   47.31 ,      17206 ,      1
10/09/20 ,   46.54 ,   46.54 ,   46.54 ,   46.54 ,   46.54 ,      34397 ,      1
11/09/20 ,   47.54 ,   47.09 ,   47.54 ,   47.08 ,   47.08 ,      27353 ,      2
14/09/20 ,   47.10 ,   47.09 ,   47.10 ,   47.03 ,   47.03 ,       3613 ,      2
15/09/20 ,   45.88 ,   45.88 ,   45.88 ,   45.88 ,   45.88 ,       5161 ,      1
16/09/20 ,   46.13 ,   46.13 ,   46.13 ,   46.13 ,   46.13 ,       1719 ,      1
17/09/20 ,   47.42 ,   47.42 ,   47.42 ,   47.42 ,   47.42 ,        172 ,      1
18/09/20 ,   47.72 ,   47.72 ,   47.72 ,   47.72 ,   47.72 ,       3440 ,      1
21/09/20 ,   45.55 ,   45.55 ,   45.55 ,   45.55 ,   45.55 ,       3440 ,      1
01/10/20 ,   48.25 ,   48.25 ,   48.25 ,   48.25 ,   48.25 ,       3440 ,      3
02/10/20 ,   49.48 ,   49.45 ,   49.48 ,   47.72 ,   47.72 ,       3491 ,      2
06/10/20 ,   49.54 ,   49.54 ,   49.54 ,   49.54 ,   49.54 ,         85 ,      1
07/10/20 ,   50.56 ,   50.56 ,   50.56 ,   50.56 ,   50.56 ,         17 ,      1
08/10/20 ,   50.68 ,   50.68 ,   50.68 ,   50.68 ,   50.68 ,         17 ,      1
09/10/20 ,   51.20 ,   51.20 ,   51.20 ,   51.20 ,   51.20 ,        344 ,      1
14/10/20 ,   53.27 ,   53.27 ,   53.27 ,   53.27 ,   53.27 ,       3440 ,      1
15/10/20 ,   53.79 ,   53.79 ,   53.79 ,   53.79 ,   53.79 ,       1721 ,      1
16/10/20 ,   55.39 ,   55.42 ,   55.78 ,   55.15 ,   55.15 ,       1909 ,      3
19/10/20 ,   54.68 ,   54.67 ,   55.28 ,   54.63 ,   55.28 ,       1789 ,      5
21/10/20 ,   55.23 ,   55.23 ,   55.23 ,   55.23 ,   55.23 ,         34 ,      1
22/10/20 ,   55.19 ,   54.53 ,   55.19 ,   54.15 ,   54.81 ,       3596 ,      8
23/10/20 ,   55.74 ,   55.45 ,   55.74 ,   55.15 ,   55.15 ,         34 ,      2
26/10/20 ,   53.41 ,   53.66 ,   53.82 ,   53.09 ,   53.82 ,       2382 ,      7
27/10/20 ,   52.39 ,   52.38 ,   53.41 ,   51.97 ,   53.41 ,       5534 ,      9
28/10/20 ,   50.82 ,   50.78 ,   51.65 ,   50.54 ,   51.65 ,        462 ,      5
29/10/20 ,   52.07 ,   52.02 ,   52.07 ,   51.78 ,   52.02 ,        137 ,      3
30/10/20 ,   51.95 ,   52.12 ,   52.25 ,   51.90 ,   51.94 ,        822 ,     10
03/11/20 ,   56.34 ,   55.79 ,   56.34 ,   54.77 ,   54.97 ,       7229 ,      6
04/11/20 ,   51.60 ,   52.00 ,   54.94 ,   51.60 ,   54.94 ,      10534 ,     27
05/11/20 ,   53.11 ,   52.63 ,   53.42 ,   50.89 ,   51.26 ,       2656 ,     19
06/11/20 ,   50.78 ,   51.27 ,   52.69 ,   50.76 ,   52.64 ,       5465 ,     11
09/11/20 ,   54.83 ,   54.46 ,   54.87 ,   52.57 ,   52.57 ,       6389 ,     10
10/11/20 ,   54.38 ,   54.42 ,   54.59 ,   54.38 ,   54.59 ,        102 ,      2
11/11/20 ,   53.41 ,   53.41 ,   53.41 ,   53.41 ,   53.41 ,         17 ,      1
12/11/20 ,   53.84 ,   53.62 ,   53.84 ,   53.11 ,   53.11 ,        291 ,      3
13/11/20 ,   54.49 ,   54.49 ,   54.49 ,   54.49 ,   54.49 ,         85 ,      1
16/11/20 ,   54.77 ,   54.91 ,   55.40 ,   54.49 ,   54.85 ,        359 ,     10
17/11/20 ,   54.03 ,   53.86 ,   54.03 ,   53.85 ,   53.85 ,       6891 ,      3
18/11/20 ,   53.78 ,   53.80 ,   53.81 ,   53.78 ,   53.81 ,        119 ,      2
19/11/20 ,   53.76 ,   53.94 ,   53.96 ,   53.76 ,   53.96 ,        188 ,      2
23/11/20 ,   55.41 ,   55.33 ,   55.45 ,   53.91 ,   53.91 ,       2073 ,     10
24/11/20 ,   55.45 ,   55.54 ,   56.31 ,   55.41 ,   55.41 ,      10384 ,     12
25/11/20 ,   53.76 ,   54.21 ,   54.53 ,   53.76 ,   54.53 ,       3547 ,      5
27/11/20 ,   54.40 ,   54.42 ,   54.43 ,   54.40 ,   54.43 ,         34 ,      2
30/11/20 ,   54.05 ,   54.05 ,   54.05 ,   53.90 ,   53.90 ,       1731 ,      2
01/12/20 ,   53.01 ,   53.03 ,   53.11 ,   53.01 ,   53.11 ,       2776 ,      4
02/12/20 ,   53.16 ,   52.80 ,   53.16 ,   52.60 ,   53.01 ,        119 ,      7
03/12/20 ,   52.46 ,   52.39 ,   52.46 ,   52.25 ,   52.29 ,       1353 ,      7
04/12/20 ,   54.85 ,   54.75 ,   54.85 ,   53.19 ,   53.19 ,       7028 ,      7
07/12/20 ,   52.93 ,   52.54 ,   53.88 ,   52.52 ,   53.88 ,       3478 ,      5
08/12/20 ,   53.55 ,   53.29 ,   53.70 ,   52.69 ,   52.93 ,        137 ,      6
09/12/20 ,   54.12 ,   53.12 ,   54.12 ,   53.09 ,   53.42 ,       1576 ,      5
10/12/20 ,   52.51 ,   52.48 ,   52.59 ,   52.40 ,   52.51 ,        925 ,      7
11/12/20 ,   52.39 ,   52.39 ,   52.39 ,   52.39 ,   52.39 ,        856 ,      1
14/12/20 ,   53.90 ,   53.75 ,   53.93 ,   52.80 ,   52.80 ,       1851 ,      6
15/12/20 ,   54.04 ,   54.06 ,   54.20 ,   53.58 ,   53.74 ,        771 ,      9
16/12/20 ,   53.61 ,   53.62 ,   54.30 ,   53.61 ,   54.30 ,       1747 ,      3
17/12/20 ,   53.32 ,   53.34 ,   53.53 ,   53.32 ,   53.53 ,       1816 ,      2
18/12/20 ,   53.29 ,   53.23 ,   53.31 ,   53.05 ,   53.05 ,       6905 ,      6
21/12/20 ,   53.11 ,   53.16 ,   53.21 ,   53.11 ,   53.21 ,         34 ,      2
28/12/20 ,   54.82 ,   55.43 ,   55.52 ,   54.77 ,   55.40 ,       1987 ,     14
29/12/20 ,   53.69 ,   53.46 ,   53.69 ,   53.09 ,   53.53 ,         68 ,      3
30/12/20 ,   54.60 ,   54.54 ,   54.60 ,   54.50 ,   54.50 ,         68 ,      2
04/01/21 ,   55.99 ,   55.87 ,   56.05 ,   55.64 ,   55.64 ,       2175 ,      6
05/01/21 ,   56.58 ,   57.06 ,   57.59 ,   56.47 ,   57.06 ,      27917 ,    602
06/01/21 ,   60.08 ,   60.11 ,   61.12 ,   58.82 ,   58.82 ,       6250 ,      9
07/01/21 ,   60.62 ,   60.88 ,   61.87 ,   60.62 ,   61.29 ,       5416 ,     11
08/01/21 ,   60.37 ,   60.95 ,   61.15 ,   60.37 ,   60.62 ,        257 ,      6
11/01/21 ,   62.25 ,   62.65 ,   62.90 ,   62.25 ,   62.62 ,       1953 ,      5
12/01/21 ,   61.56 ,   61.77 ,   62.48 ,   61.56 ,   62.48 ,       2536 ,      7
13/01/21 ,   61.47 ,   61.60 ,   61.98 ,   61.45 ,   61.98 ,         85 ,      4
14/01/21 ,   60.13 ,   60.22 ,   61.26 ,   60.10 ,   61.26 ,        205 ,      4
15/01/21 ,   60.79 ,   60.39 ,   61.09 ,   60.13 ,   60.87 ,       3667 ,      9
19/01/21 ,   61.35 ,   61.32 ,   61.35 ,   60.69 ,   60.69 ,       1793 ,      2
20/01/21 ,   60.10 ,   60.11 ,   60.36 ,   59.14 ,   60.36 ,       3721 ,      8
21/01/21 ,   60.66 ,   60.47 ,   60.77 ,   60.13 ,   60.13 ,         85 ,      5
22/01/21 ,   61.61 ,   61.71 ,   62.07 ,   61.61 ,   62.07 ,         68 ,      3
26/01/21 ,   58.64 ,   58.67 ,   59.87 ,   58.53 ,   59.87 ,       3877 ,     14
27/01/21 ,   57.42 ,   57.48 ,   58.72 ,   57.22 ,   58.72 ,       5532 ,      9
28/01/21 ,   59.10 ,   59.51 ,   59.58 ,   58.21 ,   58.29 ,       3654 ,      8
29/01/21 ,   58.56 ,   58.56 ,   58.56 ,   58.56 ,   58.56 ,         34 ,      2
01/02/21 ,   59.18 ,   59.17 ,   59.18 ,   58.56 ,   58.87 ,       3450 ,      3
02/02/21 ,   60.11 ,   60.08 ,   60.11 ,   59.17 ,   59.17 ,       1860 ,      4
03/02/21 ,   59.97 ,   59.97 ,   60.38 ,   59.97 ,   60.11 ,       1741 ,      3
04/02/21 ,   61.22 ,   61.28 ,   61.32 ,   59.83 ,   59.83 ,       2015 ,      9
05/02/21 ,   60.46 ,   60.69 ,   61.36 ,   60.01 ,   61.36 ,        700 ,     25
08/02/21 ,   61.50 ,   61.52 ,   61.60 ,   60.85 ,   60.85 ,       1776 ,      4
09/02/21 ,   62.22 ,   62.43 ,   63.05 ,   62.22 ,   62.60 ,        824 ,     42
10/02/21 ,   62.26 ,   62.49 ,   63.45 ,   62.26 ,   63.45 ,       1174 ,     40
11/02/21 ,   62.26 ,   62.15 ,   62.75 ,   61.28 ,   62.26 ,       5068 ,     24
12/02/21 ,   62.22 ,   62.29 ,   62.66 ,   62.22 ,   62.61 ,       2176 ,     22
17/02/21 ,   64.19 ,   63.92 ,   64.23 ,   63.25 ,   63.42 ,       5381 ,     31
18/02/21 ,   64.03 ,   63.98 ,   64.54 ,   63.47 ,   64.40 ,       2443 ,     16
19/02/21 ,   66.43 ,   66.41 ,   66.74 ,   64.03 ,   64.03 ,       7522 ,     44
22/02/21 ,   69.93 ,   68.72 ,   70.02 ,   62.24 ,   62.24 ,       9564 ,     54
23/02/21 ,   70.16 ,   70.06 ,   70.59 ,   68.61 ,   69.92 ,       5848 ,     47
24/02/21 ,   70.91 ,   71.08 ,   71.76 ,   69.89 ,   70.16 ,       6701 ,     42
25/02/21 ,   71.44 ,   71.69 ,   72.00 ,   70.90 ,   70.90 ,       4302 ,     39
26/02/21 ,   71.15 ,   71.37 ,   72.00 ,   70.88 ,   71.44 ,       1343 ,     35
01/03/21 ,   72.91 ,   72.46 ,   72.91 ,   71.15 ,   71.15 ,       4840 ,     46
02/03/21 ,   71.86 ,   72.07 ,   73.14 ,   71.49 ,   72.91 ,       6727 ,    231
03/03/21 ,   71.01 ,   71.90 ,   73.22 ,   70.83 ,   73.19 ,       6287 ,     43
04/03/21 ,   70.83 ,   70.10 ,   71.21 ,   69.22 ,   71.21 ,       6246 ,     40
05/03/21 ,   73.10 ,   71.91 ,   73.10 ,   70.58 ,   70.61 ,       3820 ,     39
08/03/21 ,   76.03 ,   74.76 ,   76.33 ,   73.31 ,   73.70 ,       5444 ,     52
09/03/21 ,   73.61 ,   74.60 ,   76.42 ,   73.53 ,   76.08 ,       6404 ,     66
10/03/21 ,   73.40 ,   73.83 ,   74.29 ,   73.10 ,   74.29 ,      10028 ,     32
11/03/21 ,   71.34 ,   71.60 ,   73.46 ,   71.19 ,   73.36 ,       4355 ,    157
12/03/21 ,   74.10 ,   73.81 ,   74.15 ,   71.34 ,   71.34 ,       5184 ,     29
15/03/21 ,   75.88 ,   75.41 ,   76.03 ,   74.62 ,   74.93 ,       5207 ,     36
16/03/21 ,   74.00 ,   74.43 ,   75.95 ,   73.45 ,   75.88 ,       3934 ,     66
17/03/21 ,   76.42 ,   76.35 ,   77.02 ,   75.32 ,   75.40 ,       9484 ,     65
18/03/21 ,   75.37 ,   75.15 ,   78.70 ,   74.86 ,   78.70 ,      35579 ,    379
19/03/21 ,   72.96 ,   72.79 ,   75.31 ,   72.31 ,   75.31 ,       6172 ,     54
22/03/21 ,   73.10 ,   72.98 ,   73.31 ,   72.57 ,   72.98 ,       1904 ,     34
23/03/21 ,   70.73 ,   70.98 ,   73.10 ,   69.95 ,   73.10 ,      27945 ,     78
24/03/21 ,   73.10 ,   72.99 ,   73.53 ,   72.48 ,   72.48 ,      21379 ,   1276
25/03/21 ,   74.53 ,   73.07 ,   74.93 ,   71.88 ,   74.93 ,       9409 ,     54
26/03/21 ,   76.60 ,   75.87 ,   78.70 ,   74.99 ,   78.70 ,       3031 ,     44
29/03/21 ,   77.88 ,   77.77 ,   78.60 ,   76.89 ,   78.60 ,       2741 ,     48
30/03/21 ,   78.64 ,   78.47 ,   79.13 ,   75.81 ,   78.69 ,       4314 ,     59
31/03/21 ,   76.60 ,   76.93 ,   79.58 ,   75.98 ,   79.58 ,       4210 ,     41
01/04/21 ,   77.72 ,   77.29 ,   78.31 ,   75.98 ,   77.52 ,       6380 ,    444
05/04/21 ,   77.62 ,   77.78 ,   78.78 ,   77.21 ,   78.21 ,      10005 ,    120
06/04/21 ,   75.64 ,   76.34 ,   77.96 ,   75.64 ,   77.62 ,       4054 ,     63
07/04/21 ,   76.13 ,   75.95 ,   76.37 ,   74.93 ,   75.64 ,      11179 ,     66
08/04/21 ,   75.11 ,   75.11 ,   75.88 ,   74.47 ,   75.88 ,       6875 ,     56
09/04/21 ,   76.61 ,   76.39 ,   76.61 ,   75.29 ,   75.89 ,       8816 ,     32
12/04/21 ,   77.61 ,   76.72 ,   77.61 ,   74.75 ,   74.75 ,       7056 ,     96
13/04/21 ,   76.84 ,   76.81 ,   78.26 ,   75.78 ,   77.31 ,      11717 ,     74
14/04/21 ,   77.35 ,   77.45 ,   78.02 ,   76.93 ,   76.93 ,       5313 ,     42
15/04/21 ,   76.53 ,   76.43 ,   76.84 ,   75.88 ,   76.84 ,       9291 ,     51
16/04/21 ,   76.65 ,   76.78 ,   78.04 ,   76.13 ,   76.53 ,       3236 ,     49
19/04/21 ,   74.93 ,   75.36 ,   76.65 ,   74.76 ,   76.19 ,      13119 ,    125
20/04/21 ,   74.18 ,   73.71 ,   75.40 ,   73.10 ,   74.84 ,       5171 ,     96
22/04/21 ,   73.18 ,   73.97 ,   74.92 ,   73.18 ,   74.18 ,       3715 ,     28
23/04/21 ,   74.55 ,   74.65 ,   75.49 ,   73.30 ,   73.30 ,       1884 ,     25
26/04/21 ,   73.71 ,   73.86 ,   74.89 ,   73.43 ,   73.43 ,       2119 ,     46
27/04/21 ,   73.77 ,   73.77 ,   73.94 ,   72.97 ,   73.51 ,       7559 ,     51
28/04/21 ,   73.66 ,   73.80 ,   74.19 ,   72.94 ,   73.28 ,       4054 ,     33
29/04/21 ,   71.24 ,   71.41 ,   74.84 ,   70.82 ,   74.57 ,      27670 ,    108
30/04/21 ,   72.90 ,   72.35 ,   72.90 ,   70.90 ,   71.57 ,       2804 ,     39
03/05/21 ,   72.58 ,   72.92 ,   73.76 ,   72.24 ,   72.85 ,       3599 ,     43
04/05/21 ,   74.36 ,   73.18 ,   74.62 ,   72.16 ,   72.77 ,      13571 ,     47
05/05/21 ,   75.19 ,   74.93 ,   75.62 ,   73.57 ,   75.62 ,       2397 ,     29
06/05/21 ,   73.74 ,   73.83 ,   74.71 ,   73.48 ,   73.65 ,       3173 ,    225
07/05/21 ,   73.84 ,   73.56 ,   74.11 ,   72.37 ,   73.32 ,       3381 ,     35
10/05/21 ,   74.80 ,   74.95 ,   75.40 ,   74.19 ,   74.19 ,       4909 ,     38
11/05/21 ,   73.52 ,   73.53 ,   74.67 ,   72.91 ,   74.04 ,        887 ,     29
12/05/21 ,   73.94 ,   73.97 ,   74.61 ,   73.62 ,   74.61 ,       4577 ,     29
13/05/21 ,   74.88 ,   74.39 ,   75.07 ,   73.30 ,   73.94 ,       1437 ,     29
14/05/21 ,   75.11 ,   74.85 ,   75.55 ,   74.23 ,   75.55 ,        783 ,     20
17/05/21 ,   75.93 ,   75.62 ,   76.13 ,   74.90 ,   75.26 ,       2155 ,     34
18/05/21 ,   74.20 ,   74.71 ,   75.70 ,   74.20 ,   75.70 ,       3016 ,     37
19/05/21 ,   73.64 ,   73.40 ,   73.64 ,   72.11 ,   73.30 ,       3114 ,     27
20/05/21 ,   72.82 ,   73.04 ,   74.12 ,   72.42 ,   74.12 ,      11678 ,     32
21/05/21 ,   74.91 ,   74.68 ,   74.91 ,   73.17 ,   73.17 ,        940 ,     15
24/05/21 ,   74.66 ,   74.36 ,   74.84 ,   74.27 ,   74.61 ,       1451 ,     29
25/05/21 ,   74.58 ,   74.60 ,   75.15 ,   74.44 ,   74.66 ,       1085 ,     21
26/05/21 ,   74.35 ,   74.17 ,   75.16 ,   73.71 ,   74.58 ,       6383 ,    103
27/05/21 ,   74.27 ,   74.47 ,   75.61 ,   73.75 ,   74.84 ,        378 ,     18
28/05/21 ,   74.35 ,   74.42 ,   75.16 ,   73.52 ,   75.16 ,         93 ,     16
31/05/21 ,   72.82 ,   73.26 ,   75.00 ,   72.75 ,   73.76 ,       1111 ,     39
01/06/21 ,   72.52 ,   73.26 ,   74.27 ,   72.52 ,   72.82 ,       6068 ,     36
02/06/21 ,   72.85 ,   72.83 ,   73.76 ,   72.41 ,   72.52 ,       2938 ,     45
04/06/21 ,   72.33 ,   72.45 ,   75.34 ,   72.10 ,   75.34 ,       1994 ,     46
07/06/21 ,   71.27 ,   70.96 ,   72.49 ,   70.44 ,   72.33 ,       4444 ,    171
08/06/21 ,   71.43 ,   71.08 ,   71.58 ,   70.28 ,   71.27 ,        456 ,     22
09/06/21 ,   70.07 ,   70.12 ,   70.74 ,   70.06 ,   70.44 ,       1947 ,     32
10/06/21 ,   67.35 ,   67.74 ,   69.92 ,   67.35 ,   69.76 ,       7512 ,     81
11/06/21 ,   66.18 ,   66.49 ,   68.09 ,   66.18 ,   67.35 ,       4959 ,     53
14/06/21 ,   66.79 ,   65.12 ,   66.79 ,   64.21 ,   65.78 ,       7563 ,     87
15/06/21 ,   65.11 ,   65.52 ,   65.94 ,   64.60 ,   65.94 ,       7354 ,     70
16/06/21 ,   64.98 ,   64.66 ,   65.11 ,   64.20 ,   65.11 ,       6653 ,     48
17/06/21 ,   62.04 ,   62.07 ,   64.83 ,   61.46 ,   64.83 ,       7655 ,     76
18/06/21 ,   62.29 ,   62.10 ,   62.82 ,   60.62 ,   62.67 ,       2624 ,     36
21/06/21 ,   63.02 ,   63.11 ,   63.63 ,   62.67 ,   62.74 ,       2098 ,     23
22/06/21 ,   62.49 ,   62.62 ,   63.23 ,   62.49 ,   62.96 ,       1111 ,     28
23/06/21 ,   62.43 ,   62.56 ,   62.95 ,   62.03 ,   62.49 ,       1565 ,     24
24/06/21 ,   63.16 ,   63.72 ,   63.95 ,   62.88 ,   62.95 ,       5693 ,     23
25/06/21 ,   62.51 ,   63.50 ,   64.21 ,   62.51 ,   63.82 ,       4260 ,     32
28/06/21 ,   62.67 ,   62.74 ,   63.36 ,   62.43 ,   63.36 ,        501 ,     18
29/06/21 ,   62.56 ,   62.64 ,   63.43 ,   62.29 ,   63.30 ,       2904 ,     20
30/06/21 ,   63.49 ,   63.57 ,   63.91 ,   62.67 ,   62.67 ,       2000 ,     31
01/07/21 ,   64.28 ,   64.03 ,   64.48 ,   63.37 ,   63.88 ,       1699 ,     32
02/07/21 ,   64.84 ,   63.86 ,   64.89 ,   63.63 ,   64.39 ,      13209 ,     45
05/07/21 ,   65.60 ,   65.53 ,   65.60 ,   64.98 ,   65.31 ,        219 ,     26
06/07/21 ,   65.46 ,   65.14 ,   65.64 ,   64.61 ,   65.59 ,       3340 ,     28
07/07/21 ,   65.78 ,   65.88 ,   66.31 ,   65.27 ,   65.48 ,        719 ,     28
08/07/21 ,   65.59 ,   65.76 ,   66.06 ,   64.99 ,   65.47 ,        287 ,     18
12/07/21 ,   66.31 ,   66.87 ,   67.42 ,   66.31 ,   66.71 ,        694 ,     26
13/07/21 ,   65.47 ,   65.72 ,   66.71 ,   65.11 ,   66.71 ,        630 ,     26
14/07/21 ,   63.23 ,   63.46 ,   64.83 ,   63.16 ,   64.83 ,       6924 ,     76
15/07/21 ,   63.69 ,   63.44 ,   63.99 ,   62.96 ,   63.16 ,        421 ,     18
16/07/21 ,   62.60 ,   62.69 ,   63.95 ,   62.40 ,   63.95 ,       1098 ,     51
19/07/21 ,   62.90 ,   61.90 ,   62.90 ,   61.29 ,   62.84 ,        892 ,     43
20/07/21 ,   64.14 ,   63.90 ,   64.14 ,   63.18 ,   63.63 ,       1235 ,     43
21/07/21 ,   64.44 ,   65.01 ,   65.34 ,   64.44 ,   64.50 ,        569 ,     29
22/07/21 ,   64.41 ,   64.34 ,   64.55 ,   64.14 ,   64.44 ,       1240 ,     19
23/07/21 ,   64.18 ,   64.32 ,   66.01 ,   63.63 ,   66.01 ,       2472 ,     14
26/07/21 ,   64.56 ,   64.47 ,   64.88 ,   64.14 ,   64.88 ,       1518 ,     36
27/07/21 ,   63.91 ,   63.83 ,   64.56 ,   63.44 ,   64.56 ,        103 ,     12
28/07/21 ,   63.78 ,   63.98 ,   64.72 ,   63.30 ,   63.30 ,       2155 ,     15
29/07/21 ,   63.98 ,   63.33 ,   64.37 ,   63.07 ,   63.80 ,        151 ,     20
30/07/21 ,   63.38 ,   62.98 ,   63.51 ,   61.75 ,   62.78 ,       5396 ,     56
02/08/21 ,   62.42 ,   62.42 ,   63.65 ,   62.42 ,   63.18 ,     147922 ,     28
03/08/21 ,   64.03 ,   64.07 ,   64.43 ,   63.33 ,   63.33 ,        496 ,     27
04/08/21 ,   62.62 ,   63.47 ,   64.10 ,   62.62 ,   64.03 ,        174 ,     15
05/08/21 ,   64.18 ,   62.62 ,   64.18 ,   61.86 ,   62.62 ,        304 ,     14
06/08/21 ,   64.21 ,   64.44 ,   64.80 ,   64.18 ,   64.18 ,       1306 ,     24
09/08/21 ,   64.63 ,   64.85 ,   65.42 ,   64.13 ,   64.13 ,       1589 ,     34
10/08/21 ,   65.57 ,   65.58 ,   66.02 ,   64.80 ,   64.80 ,       1433 ,     59
11/08/21 ,   68.39 ,   67.66 ,   68.39 ,   65.81 ,   65.90 ,       5409 ,    114
12/08/21 ,   68.20 ,   68.71 ,   69.30 ,   67.58 ,   68.39 ,       2223 ,    120
13/08/21 ,   67.58 ,   67.32 ,   70.11 ,   67.31 ,   70.11 ,      54360 ,    131
16/08/21 ,   67.81 ,   66.98 ,   67.81 ,   66.57 ,   67.22 ,       1939 ,     24
17/08/21 ,   66.25 ,   66.15 ,   67.11 ,   65.69 ,   67.11 ,        659 ,     24
18/08/21 ,   66.49 ,   66.60 ,   66.75 ,   66.12 ,   66.25 ,       1425 ,     26
19/08/21 ,   65.55 ,   65.81 ,   66.63 ,   65.07 ,   66.15 ,       1913 ,     29
20/08/21 ,   65.15 ,   65.36 ,   66.55 ,   65.15 ,   66.55 ,        190 ,     14
23/08/21 ,   66.45 ,   66.34 ,   66.50 ,   65.37 ,   65.37 ,        243 ,     16
24/08/21 ,   65.70 ,   65.86 ,   66.61 ,   65.70 ,   66.45 ,         50 ,     12
25/08/21 ,   65.77 ,   66.15 ,   66.55 ,   65.77 ,   65.98 ,       1227 ,     10
26/08/21 ,   65.39 ,   65.62 ,   66.40 ,   65.39 ,   66.40 ,       1543 ,     18
27/08/21 ,   65.21 ,   65.45 ,   65.94 ,   65.21 ,   65.94 ,        266 ,     12
30/08/21 ,   64.82 ,   65.04 ,   65.59 ,   64.71 ,   65.21 ,       1080 ,     42
31/08/21 ,   64.37 ,   64.29 ,   64.82 ,   63.90 ,   64.82 ,       1152 ,     21
01/09/21 ,   63.52 ,   63.46 ,   64.37 ,   62.76 ,   64.37 ,       1455 ,     38
02/09/21 ,   64.50 ,   64.28 ,   64.69 ,   64.00 ,   64.11 ,        467 ,     19
03/09/21 ,   64.29 ,   65.00 ,   67.91 ,   64.29 ,   64.50 ,      13654 ,    177
06/09/21 ,   63.90 ,   64.52 ,   64.92 ,   63.90 ,   64.29 ,        132 ,     19
08/09/21 ,   64.80 ,   64.65 ,   64.83 ,   63.70 ,   63.90 ,       1474 ,     21
09/09/21 ,   63.18 ,   63.88 ,   64.82 ,   63.18 ,   64.82 ,       1948 ,     43
10/09/21 ,   63.83 ,   63.83 ,   64.11 ,   63.43 ,   63.62 ,       1050 ,    100
13/09/21 ,   63.34 ,   63.16 ,   63.83 ,   62.89 ,   63.59 ,        348 ,     21
14/09/21 ,   62.83 ,   62.76 ,   63.42 ,   62.31 ,   62.97 ,        509 ,     30
15/09/21 ,   63.63 ,   63.40 ,   63.98 ,   62.78 ,   62.79 ,        459 ,     14
16/09/21 ,   63.57 ,   63.30 ,   63.70 ,   63.11 ,   63.70 ,       1615 ,     11
17/09/21 ,   62.06 ,   62.54 ,   63.77 ,   62.06 ,   63.77 ,       1099 ,     27
20/09/21 ,   59.65 ,   59.74 ,   61.29 ,   59.30 ,   61.29 ,       2899 ,     75
21/09/21 ,   59.19 ,   59.31 ,   60.33 ,   58.66 ,   60.33 ,       2238 ,     51
22/09/21 ,   59.85 ,   59.98 ,   60.22 ,   59.64 ,   60.06 ,       1365 ,     32
23/09/21 ,   61.56 ,   61.32 ,   61.56 ,   61.03 ,   61.09 ,        441 ,     18
24/09/21 ,   62.20 ,   62.07 ,   62.26 ,   61.37 ,   61.74 ,       1781 ,     94
27/09/21 ,   63.34 ,   63.32 ,   63.63 ,   62.26 ,   62.26 ,       5377 ,     28
28/09/21 ,   64.19 ,   64.23 ,   64.56 ,   63.21 ,   63.34 ,        308 ,     18
29/09/21 ,   63.47 ,   63.36 ,   64.60 ,   63.19 ,   64.60 ,        260 ,     17
30/09/21 ,   61.93 ,   62.56 ,   63.84 ,   61.93 ,   63.30 ,       2580 ,     22
01/10/21 ,   61.78 ,   61.75 ,   61.92 ,   60.94 ,   61.48 ,       1205 ,     17
04/10/21 ,   62.01 ,   61.88 ,   62.49 ,   61.68 ,   61.78 ,        458 ,     27
05/10/21 ,   62.52 ,   62.27 ,   62.56 ,   61.68 ,   62.01 ,        225 ,     29
06/10/21 ,   61.78 ,   61.64 ,   62.09 ,   61.11 ,   62.06 ,        313 ,     14
07/10/21 ,   63.39 ,   63.31 ,   63.78 ,   62.69 ,   62.69 ,        160 ,     31
08/10/21 ,   63.64 ,   64.01 ,   64.03 ,   63.46 ,   63.63 ,     177561 ,     23
11/10/21 ,   63.04 ,   63.36 ,   63.98 ,   63.04 ,   63.57 ,       1285 ,     24
13/10/21 ,   61.39 ,   61.92 ,   62.69 ,   61.39 ,   62.69 ,       1335 ,     46
14/10/21 ,   63.29 ,   63.03 ,   63.29 ,   62.83 ,   62.83 ,        984 ,     12
15/10/21 ,   64.02 ,   63.63 ,   64.03 ,   63.28 ,   63.74 ,        574 ,     22
18/10/21 ,   64.32 ,   64.27 ,   64.60 ,   64.00 ,   64.54 ,       1075 ,     27
19/10/21 ,   66.22 ,   65.96 ,   66.40 ,   65.32 ,   65.64 ,       2624 ,     48
20/10/21 ,   66.78 ,   66.78 ,   67.04 ,   65.94 ,   66.22 ,       5947 ,     45
21/10/21 ,   67.18 ,   67.08 ,   67.49 ,   66.47 ,   67.22 ,       2833 ,     47
22/10/21 ,   66.86 ,   67.79 ,   68.37 ,   66.86 ,   67.45 ,       4108 ,     48
25/10/21 ,   66.46 ,   66.65 ,   66.99 ,   66.40 ,   66.86 ,       1009 ,     18
26/10/21 ,   65.78 ,   66.49 ,   66.82 ,   65.78 ,   66.82 ,       8603 ,     32
27/10/21 ,   64.79 ,   64.92 ,   65.92 ,   64.65 ,   65.46 ,       1995 ,     24
28/10/21 ,   67.11 ,   67.10 ,   67.78 ,   65.21 ,   65.30 ,       6114 ,     44
29/10/21 ,   68.32 ,   68.54 ,   69.30 ,   67.75 ,   69.08 ,       6517 ,     83
01/11/21 ,   68.72 ,   68.88 ,   69.46 ,   68.18 ,   68.54 ,       2322 ,    161
03/11/21 ,   67.14 ,   67.39 ,   69.28 ,   66.90 ,   69.28 ,       4381 ,     53
04/11/21 ,   67.64 ,   67.57 ,   67.85 ,   67.14 ,   67.85 ,        990 ,     25
05/11/21 ,   67.30 ,   67.92 ,   68.37 ,   66.67 ,   66.67 ,        549 ,     22
08/11/21 ,   70.28 ,   70.92 ,   71.92 ,   69.55 ,   69.76 ,       7659 ,    252
09/11/21 ,   68.10 ,   68.86 ,   70.28 ,   67.65 ,   70.28 ,      10531 ,    166
10/11/21 ,   67.99 ,   67.61 ,   67.99 ,   67.14 ,   67.71 ,      10275 ,     33
11/11/21 ,   66.55 ,   66.66 ,   67.37 ,   66.46 ,   67.06 ,       3589 ,     35
12/11/21 ,   67.52 ,   67.12 ,   67.85 ,   66.79 ,   66.79 ,       4430 ,     61
16/11/21 ,   67.03 ,   67.18 ,   67.53 ,   67.03 ,   67.52 ,       1091 ,     15
17/11/21 ,   66.33 ,   66.00 ,   66.71 ,   65.77 ,   66.51 ,       3564 ,    149
18/11/21 ,   66.26 ,   66.08 ,   66.99 ,   65.97 ,   66.60 ,       1115 ,     22
19/11/21 ,   66.42 ,   66.05 ,   66.72 ,   65.11 ,   65.44 ,       2373 ,     35
22/11/21 ,   67.10 ,   67.06 ,   67.71 ,   66.12 ,   66.26 ,        857 ,     29
23/11/21 ,   67.51 ,   67.56 ,   68.02 ,   67.37 ,   67.38 ,        637 ,     19
24/11/21 ,   68.06 ,   68.44 ,   68.84 ,   67.68 ,   67.68 ,        889 ,     16
25/11/21 ,   66.86 ,   64.99 ,   68.83 ,   62.64 ,   68.06 ,       1836 ,     43
26/11/21 ,   65.42 ,   65.72 ,   66.61 ,   65.18 ,   66.49 ,       4889 ,    100
29/11/21 ,   65.26 ,   65.34 ,   66.39 ,   64.96 ,   65.02 ,       4388 ,     21
30/11/21 ,   67.07 ,   64.48 ,   67.07 ,   63.89 ,   64.08 ,       2843 ,     23
01/12/21 ,   64.95 ,   65.25 ,   66.24 ,   64.82 ,   66.24 ,        965 ,     43
02/12/21 ,   65.53 ,   64.31 ,   65.53 ,   63.53 ,   64.19 ,         60 ,     13
03/12/21 ,   65.30 ,   65.75 ,   66.41 ,   65.30 ,   65.53 ,        411 ,     20
06/12/21 ,   67.92 ,   67.80 ,   68.39 ,   66.50 ,   66.54 ,       2004 ,     33
07/12/21 ,   67.85 ,   68.18 ,   68.65 ,   67.57 ,   67.93 ,       4107 ,     31
08/12/21 ,   66.95 ,   67.32 ,   67.97 ,   66.87 ,   67.97 ,        479 ,     26
09/12/21 ,   67.38 ,   67.15 ,   67.82 ,   66.26 ,   66.64 ,        127 ,     17
10/12/21 ,   67.85 ,   67.75 ,   68.35 ,   67.05 ,   67.92 ,       2501 ,     13
13/12/21 ,   67.83 ,   67.43 ,   67.83 ,   67.16 ,   67.77 ,       7887 ,     33
14/12/21 ,   67.78 ,   67.68 ,   67.95 ,   66.26 ,   67.83 ,        888 ,     28
15/12/21 ,   68.07 ,   67.85 ,   68.58 ,   67.09 ,   68.15 ,       2547 ,    530
16/12/21 ,   69.22 ,   69.02 ,   70.28 ,   68.07 ,   68.07 ,       3730 ,     44
17/12/21 ,   68.20 ,   68.29 ,   68.91 ,   67.81 ,   68.91 ,        934 ,     22
20/12/21 ,   65.30 ,   66.12 ,   66.89 ,   65.30 ,   66.89 ,       1279 ,     63
21/12/21 ,   67.12 ,   67.37 ,   67.70 ,   66.75 ,   66.96 ,        932 ,     59
22/12/21 ,   67.83 ,   67.88 ,   68.71 ,   67.57 ,   68.15 ,       3518 ,     47
23/12/21 ,   69.18 ,   69.34 ,   69.95 ,   67.93 ,   68.18 ,       1213 ,     30
27/12/21 ,   68.58 ,   68.67 ,   69.55 ,   68.41 ,   69.27 ,       3365 ,     25
28/12/21 ,   69.11 ,   69.12 ,   69.46 ,   68.82 ,   69.36 ,        593 ,     25
29/12/21 ,   69.71 ,   69.70 ,   70.08 ,   68.66 ,   68.73 ,       3703 ,     23
30/12/21 ,   67.58 ,   68.01 ,   68.97 ,   67.58 ,   68.90 ,      25085 ,    849
03/01/22 ,   69.16 ,   69.20 ,   69.42 ,   68.91 ,   69.01 ,        334 ,     26
04/01/22 ,   73.31 ,   72.82 ,   73.70 ,   69.78 ,   71.20 ,       8823 ,     60
05/01/22 ,   74.60 ,   74.44 ,   74.76 ,   73.10 ,   73.31 ,      11035 ,    175
06/01/22 ,   74.66 ,   74.21 ,   74.95 ,   73.56 ,   74.60 ,       3804 ,     89
07/01/22 ,   75.00 ,   74.95 ,   75.33 ,   74.55 ,   74.67 ,        777 ,     28
10/01/22 ,   74.35 ,   74.64 ,   75.75 ,   73.95 ,   75.00 ,       3233 ,    459
11/01/22 ,   72.55 ,   72.54 ,   74.35 ,   72.01 ,   74.19 ,        434 ,     30
12/01/22 ,   72.56 ,   72.85 ,   73.22 ,   72.55 ,   72.86 ,        623 ,     37
13/01/22 ,   73.99 ,   73.90 ,   74.36 ,   72.65 ,   73.23 ,       1476 ,     37
14/01/22 ,   75.80 ,   74.65 ,   75.80 ,   73.56 ,   73.87 ,       2231 ,     37
17/01/22 ,   77.13 ,   76.11 ,   78.16 ,   73.72 ,   75.27 ,       2777 ,     62
18/01/22 ,   75.88 ,   74.86 ,   77.12 ,   74.06 ,   77.12 ,       2541 ,     29
19/01/22 ,   72.03 ,   72.29 ,   76.16 ,   71.72 ,   76.16 ,       2260 ,     67
20/01/22 ,   70.08 ,   70.67 ,   72.03 ,   70.03 ,   72.03 ,       3765 ,    203
21/01/22 ,   69.58 ,   69.45 ,   70.08 ,   68.50 ,   69.93 ,       3153 ,    150
24/01/22 ,   69.46 ,   68.43 ,   69.56 ,   67.85 ,   69.56 ,       8335 ,    173
25/01/22 ,   69.21 ,   68.94 ,   69.71 ,   67.74 ,   69.46 ,        937 ,     63
26/01/22 ,   69.30 ,   69.52 ,   70.31 ,   69.19 ,   69.64 ,       2964 ,     37
27/01/22 ,   67.79 ,   68.17 ,   69.58 ,   67.79 ,   69.58 ,       3409 ,     33
28/01/22 ,   63.89 ,   64.45 ,   67.79 ,   63.05 ,   67.79 ,       4863 ,    143
31/01/22 ,   63.71 ,   62.96 ,   63.89 ,   62.02 ,   63.89 ,       5754 ,     92
01/02/22 ,   64.03 ,   63.70 ,   64.21 ,   63.23 ,   63.71 ,       1410 ,     52
02/02/22 ,   64.17 ,   64.16 ,   64.61 ,   63.67 ,   64.49 ,        636 ,     55
03/02/22 ,   63.22 ,   63.53 ,   64.61 ,   62.95 ,   64.61 ,       2157 ,     41
04/02/22 ,   63.02 ,   63.03 ,   63.67 ,   62.30 ,   63.00 ,       3118 ,     68
07/02/22 ,   62.36 ,   62.46 ,   63.70 ,   62.18 ,   63.70 ,        958 ,     50
08/02/22 ,   62.75 ,   62.75 ,   63.15 ,   62.49 ,   63.03 ,       6888 ,     33
09/02/22 ,   63.34 ,   63.32 ,   63.78 ,   63.05 ,   63.05 ,       1024 ,     31
10/02/22 ,   62.81 ,   63.35 ,   63.61 ,   62.66 ,   63.53 ,        759 ,     54
11/02/22 ,   62.61 ,   62.80 ,   63.41 ,   62.37 ,   62.81 ,       3082 ,     48
14/02/22 ,   61.62 ,   61.99 ,   62.66 ,   61.45 ,   62.66 ,        685 ,     66
15/02/22 ,   61.99 ,   62.05 ,   64.53 ,   61.53 ,   64.53 ,       5615 ,     49
16/02/22 ,   61.99 ,   62.34 ,   62.77 ,   61.99 ,   62.23 ,       2591 ,     45
17/02/22 ,   59.67 ,   60.83 ,   61.99 ,   59.67 ,   61.71 ,       1237 ,     88
18/02/22 ,   63.58 ,   59.10 ,   63.58 ,   58.60 ,   60.05 ,       1540 ,    464
21/02/22 ,   59.36 ,   58.82 ,   59.36 ,   57.65 ,   58.94 ,       1865 ,     80
22/02/22 ,   57.55 ,   57.86 ,   58.86 ,   57.32 ,   58.86 ,       1932 ,     67
23/02/22 ,   55.03 ,   55.90 ,   57.43 ,   55.03 ,   57.43 ,       6734 ,   1409
24/02/22 ,   56.49 ,   55.37 ,   56.49 ,   54.39 ,   54.39 ,       3166 ,     56
25/02/22 ,   56.91 ,   56.92 ,   57.60 ,   55.51 ,   56.49 ,       2558 ,    809
02/03/22 ,   58.28 ,   58.26 ,   58.55 ,   56.91 ,   56.91 ,       1875 ,     41
03/03/22 ,   57.02 ,   58.01 ,   58.46 ,   57.02 ,   57.87 ,       2922 ,     51
04/03/22 ,   58.48 ,   58.50 ,   58.90 ,   57.65 ,   58.00 ,       2601 ,     53
07/03/22 ,   59.65 ,   60.38 ,   61.23 ,   58.15 ,   58.40 ,       4062 ,     72
08/03/22 ,   63.00 ,   62.98 ,   64.57 ,   60.29 ,   60.37 ,       3740 ,     95
09/03/22 ,   62.45 ,   62.54 ,   63.87 ,   61.54 ,   63.87 ,       3609 ,     84
10/03/22 ,   61.77 ,   63.28 ,   65.19 ,   61.77 ,   62.46 ,       5139 ,     98
11/03/22 ,   64.48 ,   64.70 ,   65.19 ,   63.40 ,   63.41 ,       3420 ,     38
14/03/22 ,   65.70 ,   65.27 ,   65.75 ,   64.60 ,   64.60 ,       2508 ,    139
15/03/22 ,   66.29 ,   65.76 ,   66.48 ,   64.19 ,   65.70 ,       4731 ,    156
16/03/22 ,   65.17 ,   65.61 ,   66.75 ,   64.72 ,   66.75 ,       5077 ,     36
17/03/22 ,   65.91 ,   65.75 ,   66.10 ,   65.17 ,   65.17 ,       2692 ,    141
18/03/22 ,   65.64 ,   65.61 ,   66.00 ,   65.05 ,   66.00 ,       6524 ,    129
21/03/22 ,   65.42 ,   65.66 ,   66.86 ,   65.34 ,   65.68 ,       2404 ,    142
22/03/22 ,   65.00 ,   64.95 ,   65.70 ,   64.65 ,   65.42 ,       1145 ,    168
23/03/22 ,   64.04 ,   64.30 ,   65.78 ,   63.91 ,   65.78 ,        868 ,     33
24/03/22 ,   63.54 ,   63.71 ,   64.57 ,   63.34 ,   64.57 ,       1314 ,    137
25/03/22 ,   62.95 ,   63.05 ,   63.73 ,   62.73 ,   63.53 ,        957 ,     25
28/03/22 ,   62.78 ,   62.59 ,   63.71 ,   62.29 ,   63.71 ,       2647 ,     35
29/03/22 ,   62.33 ,   61.53 ,   62.57 ,   60.99 ,   62.57 ,        635 ,     38
30/03/22 ,   62.89 ,   62.87 ,   63.48 ,   62.78 ,   63.48 ,       1098 ,     17
31/03/22 ,   63.32 ,   62.90 ,   63.35 ,   62.64 ,   62.88 ,         60 ,     16
01/04/22 ,   60.52 ,   61.02 ,   62.67 ,   60.52 ,   62.67 ,       1897 ,     61
04/04/22 ,   60.29 ,   60.37 ,   60.57 ,   59.43 ,   60.54 ,       1933 ,     44
05/04/22 ,   59.83 ,   60.44 ,   61.05 ,   59.70 ,   60.77 ,      23521 ,     54
06/04/22 ,   60.57 ,   60.00 ,   60.57 ,   59.62 ,   59.83 ,        694 ,     28
07/04/22 ,   60.83 ,   60.63 ,   60.86 ,   60.30 ,   60.75 ,        306 ,     16
08/04/22 ,   60.54 ,   60.63 ,   61.49 ,   60.51 ,   60.86 ,        689 ,     27
11/04/22 ,   60.35 ,   60.63 ,   61.39 ,   59.43 ,   61.39 ,        340 ,     35
12/04/22 ,   59.84 ,   60.13 ,   62.62 ,   59.50 ,   60.29 ,        251 ,     21
13/04/22 ,   60.57 ,   60.44 ,   60.93 ,   59.84 ,   59.84 ,        322 ,     10
14/04/22 ,   63.58 ,   63.13 ,   63.86 ,   61.99 ,   62.12 ,       1888 ,     36
18/04/22 ,   63.67 ,   63.98 ,   64.73 ,   63.58 ,   63.58 ,       2851 ,     33
19/04/22 ,   64.28 ,   63.64 ,   64.49 ,   62.94 ,   63.39 ,       5775 ,    502
20/04/22 ,   64.49 ,   64.54 ,   65.43 ,   63.61 ,   63.61 ,        729 ,     35
22/04/22 ,   62.12 ,   63.40 ,   64.81 ,   61.92 ,   64.81 ,        329 ,     41
25/04/22 ,   62.46 ,   62.13 ,   62.64 ,   61.38 ,   62.02 ,        751 ,     25
26/04/22 ,   62.55 ,   62.85 ,   63.79 ,   61.93 ,   63.68 ,        305 ,     23
27/04/22 ,   63.28 ,   63.01 ,   63.91 ,   62.72 ,   62.80 ,        171 ,     27
28/04/22 ,   62.49 ,   60.86 ,   62.78 ,   60.33 ,   62.78 ,       9104 ,     76
29/04/22 ,   62.00 ,   62.02 ,   62.98 ,   61.74 ,   61.74 ,       2664 ,     25
02/05/22 ,   63.68 ,   63.37 ,   63.97 ,   62.00 ,   62.00 ,       3632 ,     66
03/05/22 ,   62.91 ,   62.95 ,   63.92 ,   62.60 ,   63.29 ,       3460 ,     23
04/05/22 ,   64.69 ,   64.61 ,   65.15 ,   64.07 ,   64.11 ,       8540 ,     37
05/05/22 ,   64.16 ,   64.99 ,   65.74 ,   64.16 ,   65.25 ,        567 ,     28
06/05/22 ,   65.54 ,   64.55 ,   65.55 ,   63.90 ,   64.80 ,        656 ,     24
09/05/22 ,   63.61 ,   63.89 ,   65.54 ,   63.17 ,   65.54 ,        569 ,     19
10/05/22 ,   62.07 ,   62.25 ,   63.75 ,   61.89 ,   63.61 ,       5421 ,     17
11/05/22 ,   62.67 ,   63.19 ,   63.62 ,   62.55 ,   63.62 ,         59 ,      7
12/05/22 ,   61.92 ,   61.81 ,   62.66 ,   61.06 ,   62.66 ,         25 ,     14
13/05/22 ,   61.27 ,   62.53 ,   62.67 ,   61.27 ,   62.67 ,       1526 ,     31
16/05/22 ,   62.49 ,   61.65 ,   62.80 ,   60.04 ,   61.27 ,       1437 ,    111
17/05/22 ,   62.46 ,   62.56 ,   62.86 ,   62.11 ,   62.49 ,        477 ,     19
18/05/22 ,   61.72 ,   62.29 ,   64.29 ,   61.56 ,   62.27 ,       3058 ,    658
19/05/22 ,   60.20 ,   60.32 ,   60.95 ,   59.23 ,   60.95 ,       3681 ,     26
20/05/22 ,   57.36 ,   57.32 ,   59.56 ,   56.37 ,   59.56 ,       4183 ,     66
23/05/22 ,   58.21 ,   58.18 ,   58.57 ,   56.71 ,   57.36 ,       2923 ,     26
24/05/22 ,   58.56 ,   58.09 ,   58.56 ,   57.72 ,   58.24 ,        565 ,     24
25/05/22 ,   59.98 ,   59.84 ,   60.20 ,   59.19 ,   59.19 ,        958 ,    332
26/05/22 ,   60.38 ,   60.53 ,   60.94 ,   60.26 ,   60.55 ,        238 ,     14
27/05/22 ,   61.25 ,   61.13 ,   61.54 ,   60.60 ,   60.60 ,       1568 ,     28
30/05/22 ,   61.43 ,   60.95 ,   61.53 ,   60.73 ,   61.53 ,         16 ,      6
31/05/22 ,   61.11 ,   61.11 ,   62.41 ,   60.04 ,   62.41 ,       1463 ,    364
01/06/22 ,   62.42 ,   62.09 ,   62.49 ,   61.11 ,   61.11 ,        734 ,     29
02/06/22 ,   62.33 ,   62.29 ,   62.52 ,   62.29 ,   62.47 ,       1627 ,      7
03/06/22 ,   63.44 ,   63.26 ,   63.65 ,   62.60 ,   62.60 ,        162 ,     17
06/06/22 ,   63.68 ,   63.70 ,   64.08 ,   63.44 ,   63.44 ,        231 ,     14
07/06/22 ,   65.81 ,   65.43 ,   65.91 ,   63.83 ,   63.83 ,        780 ,     28
08/06/22 ,   66.73 ,   66.85 ,   67.52 ,   65.36 ,   65.82 ,        570 ,     29
09/06/22 ,   65.99 ,   65.99 ,   66.49 ,   65.45 ,   66.49 ,        184 ,     13
10/06/22 ,   63.91 ,   64.13 ,   65.21 ,   63.91 ,   65.16 ,       1211 ,     19
13/06/22 ,   62.96 ,   63.33 ,   63.90 ,   62.50 ,   63.90 ,       1882 ,     23
14/06/22 ,   63.28 ,   62.99 ,   63.68 ,   62.95 ,   63.68 ,       1111 ,     11
15/06/22 ,   62.60 ,   63.00 ,   63.42 ,   62.48 ,   63.28 ,        650 ,     17
17/06/22 ,   59.00 ,   59.22 ,   60.40 ,   58.20 ,   60.20 ,       2844 ,    447
20/06/22 ,   60.26 ,   60.08 ,   60.26 ,   58.99 ,   58.99 ,        285 ,     13
21/06/22 ,   60.31 ,   60.18 ,   60.52 ,   59.71 ,   59.71 ,         13 ,      6
22/06/22 ,   57.91 ,   58.26 ,   59.28 ,   57.89 ,   59.28 ,        480 ,     18
23/06/22 ,   55.48 ,   56.15 ,   58.19 ,   54.86 ,   58.12 ,        775 ,     70
24/06/22 ,   57.85 ,   57.74 ,   57.97 ,   57.09 ,   57.09 ,       1536 ,     30
27/06/22 ,   58.32 ,   58.70 ,   59.05 ,   57.92 ,   58.27 ,       4211 ,     19
28/06/22 ,   59.16 ,   59.27 ,   59.54 ,   58.90 ,   59.01 ,       4288 ,     15
29/06/22 ,   56.66 ,   56.73 ,   58.30 ,   56.66 ,   58.30 ,       1898 ,     22
30/06/22 ,   55.37 ,   55.71 ,   56.64 ,   55.37 ,   56.64 ,        291 ,     33
01/07/22 ,   56.54 ,   56.22 ,   57.53 ,   55.39 ,   57.39 ,       1000 ,     47
04/07/22 ,   56.75 ,   57.30 ,   57.59 ,   56.54 ,   56.54 ,        670 ,     19
05/07/22 ,   55.62 ,   55.71 ,   56.54 ,   54.85 ,   56.54 ,        334 ,     30
06/07/22 ,   55.39 ,   55.27 ,   56.15 ,   55.03 ,   55.62 ,        206 ,     20
07/07/22 ,   57.45 ,   56.95 ,   57.59 ,   55.54 ,   55.54 ,        341 ,     16
08/07/22 ,   56.11 ,   56.19 ,   57.63 ,   56.03 ,   57.45 ,        714 ,     16
11/07/22 ,   56.09 ,   56.20 ,   56.61 ,   55.78 ,   56.27 ,        202 ,     13
12/07/22 ,   56.57 ,   56.61 ,   57.11 ,   56.08 ,   56.08 ,        291 ,     10
13/07/22 ,   56.03 ,   55.70 ,   56.57 ,   55.52 ,   56.57 ,        109 ,     21
14/07/22 ,   54.83 ,   54.74 ,   56.28 ,   54.40 ,   56.28 ,        953 ,     23
15/07/22 ,   55.67 ,   55.62 ,   55.80 ,   54.82 ,   55.80 ,        551 ,     14
18/07/22 ,   55.76 ,   55.87 ,   57.15 ,   55.75 ,   55.75 ,       1585 ,     39
19/07/22 ,   57.80 ,   57.49 ,   58.10 ,   56.20 ,   56.20 ,       1095 ,     27
20/07/22 ,   58.52 ,   58.27 ,   58.52 ,   57.54 ,   57.80 ,        171 ,     10
21/07/22 ,   58.88 ,   58.36 ,   59.04 ,   57.15 ,   58.00 ,        565 ,     30
22/07/22 ,   58.47 ,   58.37 ,   59.06 ,   58.13 ,   58.93 ,        171 ,     10
25/07/22 ,   58.13 ,   58.18 ,   58.70 ,   58.07 ,   58.38 ,        506 ,     20
26/07/22 ,   57.87 ,   57.98 ,   58.25 ,   57.82 ,   58.13 ,        198 ,     12
27/07/22 ,   57.14 ,   57.48 ,   57.65 ,   57.02 ,   57.05 ,       1177 ,     15
28/07/22 ,   57.61 ,   57.67 ,   58.46 ,   57.52 ,   58.46 ,       1157 ,     22
29/07/22 ,   61.14 ,   60.21 ,   61.54 ,   58.70 ,   58.70 ,       3858 ,    386
01/08/22 ,   60.41 ,   60.30 ,   61.14 ,   59.94 ,   61.14 ,        394 ,     18
02/08/22 ,   59.88 ,   57.87 ,   60.41 ,   57.66 ,   60.41 ,      19639 ,     59
03/08/22 ,   57.73 ,   57.79 ,   59.44 ,   57.27 ,   59.44 ,       1399 ,     38
04/08/22 ,   57.75 ,   58.29 ,   59.39 ,   57.65 ,   59.39 ,       1074 ,     21
05/08/22 ,   57.16 ,   57.30 ,   57.86 ,   57.16 ,   57.41 ,        229 ,     16
08/08/22 ,   56.81 ,   56.89 ,   57.47 ,   56.46 ,   57.05 ,       1151 ,     36
09/08/22 ,   56.74 ,   57.23 ,   57.61 ,   56.74 ,   56.81 ,        674 ,     53
10/08/22 ,   57.89 ,   57.64 ,   58.07 ,   57.16 ,   57.40 ,        570 ,     27
11/08/22 ,   59.79 ,   59.69 ,   60.20 ,   58.22 ,   58.22 ,        187 ,     17
12/08/22 ,   59.47 ,   59.41 ,   59.59 ,   59.33 ,   59.33 ,        277 ,      7
15/08/22 ,   59.62 ,   59.66 ,   59.77 ,   59.24 ,   59.37 ,        551 ,     18
16/08/22 ,   60.88 ,   60.87 ,   60.88 ,   60.62 ,   60.62 ,        112 ,      4
17/08/22 ,   60.66 ,   60.60 ,   60.89 ,   60.29 ,   60.89 ,        213 ,     13
18/08/22 ,   60.91 ,   60.98 ,   61.24 ,   60.75 ,   60.81 ,        396 ,     15
19/08/22 ,   60.62 ,   60.74 ,   61.21 ,   60.24 ,   60.91 ,        215 ,     16
22/08/22 ,   59.19 ,   59.86 ,   60.62 ,   59.17 ,   60.62 ,        156 ,     10
23/08/22 ,   60.18 ,   60.13 ,   60.34 ,   59.25 ,   59.25 ,         52 ,      6
24/08/22 ,   59.26 ,   59.51 ,   60.58 ,   59.26 ,   60.58 ,       1650 ,     15
25/08/22 ,   60.84 ,   60.35 ,   60.84 ,   60.24 ,   60.24 ,        870 ,     19
26/08/22 ,   58.33 ,   58.76 ,   60.84 ,   58.33 ,   60.84 ,        154 ,     24
29/08/22 ,   57.69 ,   57.74 ,   57.97 ,   57.41 ,   57.89 ,        209 ,     14
30/08/22 ,   57.23 ,   56.95 ,   57.88 ,   56.33 ,   57.04 ,        206 ,     24
31/08/22 ,   57.65 ,   57.72 ,   58.38 ,   57.41 ,   58.38 ,       4075 ,     16
01/09/22 ,   56.87 ,   56.35 ,   57.27 ,   56.19 ,   57.13 ,        475 ,     17
02/09/22 ,   56.47 ,   56.50 ,   58.45 ,   56.19 ,   57.65 ,      55569 ,     42
05/09/22 ,   56.19 ,   56.43 ,   56.47 ,   55.50 ,   56.47 ,        292 ,      7
06/09/22 ,   56.39 ,   56.39 ,   56.80 ,   56.39 ,   56.80 ,       7336 ,      7
08/09/22 ,   57.29 ,   56.58 ,   57.29 ,   55.40 ,   56.38 ,        273 ,     89
09/09/22 ,   58.14 ,   57.97 ,   58.45 ,   57.48 ,   57.48 ,        864 ,     17
12/09/22 ,   58.71 ,   58.86 ,   59.03 ,   58.61 ,   58.83 ,         95 ,      9
13/09/22 ,   57.16 ,   57.94 ,   58.50 ,   57.16 ,   57.71 ,        191 ,     18
14/09/22 ,   56.93 ,   56.97 ,   57.37 ,   56.54 ,   56.92 ,         98 ,     14
15/09/22 ,   57.15 ,   57.22 ,   57.97 ,   57.15 ,   57.63 ,       1215 ,     13
16/09/22 ,   56.52 ,   56.43 ,   56.92 ,   56.26 ,   56.92 ,        211 ,     16
19/09/22 ,   56.24 ,   56.29 ,   56.90 ,   55.50 ,   56.40 ,        832 ,     16
20/09/22 ,   55.07 ,   54.74 ,   55.50 ,   54.43 ,   55.50 ,       3229 ,     61
21/09/22 ,   53.48 ,   54.88 ,   55.57 ,   53.48 ,   55.10 ,       1432 ,     48
22/09/22 ,   52.71 ,   52.65 ,   53.48 ,   52.38 ,   53.48 ,       1051 ,     53
23/09/22 ,   51.69 ,   51.51 ,   52.27 ,   50.81 ,   52.27 ,       1755 ,     62
26/09/22 ,   52.50 ,   52.55 ,   53.04 ,   51.70 ,   51.91 ,        262 ,     14
27/09/22 ,   52.10 ,   52.15 ,   53.15 ,   51.64 ,   52.45 ,        203 ,     12
28/09/22 ,   53.89 ,   53.84 ,   53.89 ,   52.10 ,   52.10 ,        826 ,     24
29/09/22 ,   53.31 ,   53.23 ,   53.58 ,   52.99 ,   53.25 ,         75 ,     10
30/09/22 ,   52.84 ,   53.03 ,   54.09 ,   52.80 ,   53.54 ,        191 ,      9
03/10/22 ,   53.22 ,   53.08 ,   53.67 ,   52.61 ,   52.84 ,        556 ,     16
04/10/22 ,   55.61 ,   54.86 ,   55.79 ,   53.24 ,   53.24 ,        433 ,     17
05/10/22 ,   55.50 ,   55.74 ,   55.87 ,   55.50 ,   55.57 ,        344 ,     10
06/10/22 ,   55.64 ,   55.86 ,   56.29 ,   55.21 ,   55.21 ,        237 ,     11
07/10/22 ,   55.19 ,   55.19 ,   55.64 ,   55.05 ,   55.64 ,       4230 ,     12
10/10/22 ,   55.16 ,   55.55 ,   55.69 ,   55.15 ,   55.61 ,         54 ,      6
11/10/22 ,   56.67 ,   56.69 ,   56.87 ,   55.36 ,   55.84 ,       1251 ,     28
13/10/22 ,   57.94 ,   57.20 ,   58.06 ,   55.69 ,   56.59 ,        374 ,     20
14/10/22 ,   56.86 ,   56.87 ,   57.97 ,   56.72 ,   57.88 ,        378 ,     21
17/10/22 ,   57.19 ,   57.28 ,   57.88 ,   56.68 ,   57.67 ,       1201 ,     29
18/10/22 ,   57.62 ,   57.86 ,   58.29 ,   57.41 ,   57.61 ,       1697 ,     23
19/10/22 ,   58.17 ,   58.17 ,   58.56 ,   57.58 ,   57.62 ,        527 ,     22
20/10/22 ,   56.46 ,   58.12 ,   60.07 ,   56.28 ,   58.86 ,        544 ,     29
21/10/22 ,   58.46 ,   58.28 ,   59.06 ,   56.80 ,   56.80 ,        461 ,     43
24/10/22 ,   61.04 ,   60.57 ,   61.04 ,   58.91 ,   58.91 ,        847 ,     27
25/10/22 ,   62.18 ,   61.96 ,   62.39 ,   60.90 ,   61.04 ,       3411 ,     52
26/10/22 ,   63.73 ,   63.51 ,   63.73 ,   62.21 ,   62.21 ,        884 ,     29
27/10/22 ,   67.35 ,   67.98 ,   68.95 ,   63.73 ,   63.73 ,       5278 ,    185
28/10/22 ,   69.84 ,   68.98 ,   70.26 ,   67.39 ,   68.46 ,       1486 ,     24
31/10/22 ,   67.39 ,   67.61 ,   69.84 ,   67.15 ,   69.84 ,        806 ,     39
01/11/22 ,   67.20 ,   67.75 ,   68.32 ,   66.99 ,   67.39 ,        231 ,     15
03/11/22 ,   68.02 ,   66.49 ,   68.02 ,   65.37 ,   66.46 ,        328 ,     15
04/11/22 ,   68.89 ,   68.75 ,   69.61 ,   68.02 ,   68.02 ,       4715 ,     42
07/11/22 ,   71.12 ,   70.29 ,   71.12 ,   68.77 ,   68.89 ,        784 ,     27
08/11/22 ,   71.54 ,   71.50 ,   71.92 ,   70.73 ,   71.14 ,       7473 ,    148
09/11/22 ,   70.47 ,   71.13 ,   71.19 ,   70.32 ,   71.19 ,       1130 ,     18
10/11/22 ,   74.99 ,   73.84 ,   75.08 ,   71.59 ,   71.59 ,       6908 ,     57
11/11/22 ,   75.94 ,   75.91 ,   76.55 ,   74.51 ,   74.99 ,       9183 ,     29
14/11/22 ,   75.98 ,   75.48 ,   76.78 ,   74.37 ,   74.93 ,        714 ,     23
16/11/22 ,   74.99 ,   74.88 ,   75.98 ,   74.48 ,   75.98 ,        926 ,    124
17/11/22 ,   74.63 ,   74.74 ,   76.55 ,   74.61 ,   74.99 ,       2719 ,     39
18/11/22 ,   73.92 ,   75.05 ,   75.47 ,   73.83 ,   74.63 ,        115 ,     10
21/11/22 ,   73.99 ,   73.85 ,   74.53 ,   73.49 ,   74.24 ,         81 ,     13
22/11/22 ,   76.62 ,   76.32 ,   76.81 ,   74.08 ,   74.63 ,       1716 ,    132
23/11/22 ,   76.56 ,   76.90 ,   77.34 ,   76.48 ,   76.62 ,        591 ,    125
24/11/22 ,   76.91 ,   76.25 ,   77.23 ,   75.03 ,   76.56 ,        506 ,      9
25/11/22 ,   76.71 ,   76.21 ,   77.22 ,   75.32 ,   77.22 ,        289 ,     16
28/11/22 ,   75.16 ,   75.11 ,   75.79 ,   74.93 ,   75.79 ,         74 ,      7
29/11/22 ,   74.84 ,   74.53 ,   75.16 ,   73.92 ,   75.16 ,        382 ,     14
30/11/22 ,   73.67 ,   73.42 ,   75.08 ,   72.69 ,   74.84 ,       4627 ,    226
01/12/22 ,   74.24 ,   73.43 ,   74.71 ,   72.62 ,   73.70 ,       7400 ,    162
02/12/22 ,   74.04 ,   73.81 ,   74.49 ,   72.68 ,   73.77 ,      11045 ,    147
05/12/22 ,   74.37 ,   74.12 ,   75.08 ,   69.59 ,   69.59 ,       1311 ,    205
06/12/22 ,   72.26 ,   73.07 ,   74.02 ,   71.72 ,   73.24 ,       6335 ,    190
07/12/22 ,   71.77 ,   71.65 ,   72.29 ,   71.30 ,   72.26 ,        414 ,     15
08/12/22 ,   75.44 ,   72.34 ,   75.45 ,   71.49 ,   73.93 ,       1497 ,    133
09/12/22 ,   72.02 ,   73.50 ,   76.16 ,   72.02 ,   75.08 ,         85 ,     24
12/12/22 ,   74.23 ,   73.51 ,   74.49 ,   71.49 ,   72.02 ,       7047 ,    163
13/12/22 ,   74.83 ,   74.75 ,   75.45 ,   73.62 ,   74.75 ,        449 ,     18
14/12/22 ,   74.46 ,   75.52 ,   76.18 ,   74.46 ,   75.56 ,       1035 ,     22
15/12/22 ,   73.50 ,   73.71 ,   74.46 ,   72.93 ,   74.46 ,        155 ,     32
16/12/22 ,   73.85 ,   73.31 ,   73.90 ,   72.22 ,   73.48 ,       9905 ,     50
19/12/22 ,   73.91 ,   74.23 ,   75.43 ,   73.82 ,   74.61 ,       1113 ,    119
20/12/22 ,   73.54 ,   73.87 ,   74.94 ,   73.39 ,   74.94 ,        323 ,     21
21/12/22 ,   75.35 ,   75.13 ,   75.35 ,   73.55 ,   73.55 ,         49 ,      6
22/12/22 ,   73.73 ,   73.27 ,   74.29 ,   72.81 ,   74.29 ,        101 ,     13
23/12/22 ,   74.55 ,   74.52 ,   76.76 ,   74.41 ,   76.70 ,        664 ,     19
26/12/22 ,   74.40 ,   74.41 ,   75.52 ,   74.11 ,   75.52 ,       1810 ,      8
27/12/22 ,   77.28 ,   77.22 ,   77.92 ,   75.86 ,   75.86 ,        914 ,     28
28/12/22 ,   75.78 ,   76.61 ,   77.60 ,   75.78 ,   77.60 ,        341 ,     24
29/12/22 ,   75.50 ,   76.03 ,   79.88 ,   75.39 ,   75.77 ,       1374 ,     23
02/01/23 ,   78.32 ,   77.93 ,   80.66 ,   74.60 ,   77.76 ,       1193 ,     37
03/01/23 ,   78.32 ,   77.98 ,   78.35 ,   77.03 ,   77.95 ,       1238 ,     39
04/01/23 ,   78.94 ,   78.98 ,   79.31 ,   78.41 ,   78.58 ,        333 ,     15
05/01/23 ,   77.39 ,   77.84 ,   79.87 ,   77.23 ,   79.49 ,        385 ,     24
06/01/23 ,   78.46 ,   78.04 ,   78.46 ,   77.38 ,   77.38 ,        181 ,     13
09/01/23 ,   78.02 ,   78.63 ,   79.85 ,   78.02 ,   78.46 ,        607 ,     20
10/01/23 ,   78.21 ,   78.11 ,   78.58 ,   77.60 ,   77.74 ,       2534 ,     24
11/01/23 ,   78.18 ,   77.68 ,   78.84 ,   77.51 ,   78.84 ,        526 ,     13
12/01/23 ,   78.42 ,   78.71 ,   79.13 ,   77.63 ,   78.18 ,        176 ,     18
13/01/23 ,   78.72 ,   78.85 ,   79.03 ,   77.05 ,   77.05 ,        359 ,     14
16/01/23 ,   80.64 ,   80.18 ,   80.72 ,   77.60 ,   78.72 ,        691 ,     19
17/01/23 ,   78.87 ,   79.54 ,   80.10 ,   78.87 ,   79.57 ,        679 ,     28
18/01/23 ,   78.95 ,   79.54 ,   83.62 ,   75.56 ,   78.02 ,       1583 ,     46
19/01/23 ,   76.61 ,   77.79 ,   80.04 ,   76.61 ,   80.04 ,       2318 ,    191
20/01/23 ,   78.15 ,   78.11 ,   78.40 ,   76.77 ,   76.77 ,       3214 ,     25
23/01/23 ,   78.99 ,   78.79 ,   79.22 ,   78.49 ,   78.81 ,        692 ,     17
24/01/23 ,   79.97 ,   79.87 ,   80.40 ,   78.36 ,   79.00 ,       5405 ,     15
25/01/23 ,   79.33 ,   79.33 ,   79.96 ,   78.69 ,   79.96 ,        542 ,     16
26/01/23 ,   80.03 ,   79.80 ,   80.23 ,   79.16 ,   79.34 ,        326 ,     14
27/01/23 ,   82.01 ,   81.71 ,   82.20 ,   80.28 ,   81.27 ,       1178 ,     16
30/01/23 ,   81.08 ,   81.35 ,   81.91 ,   80.88 ,   81.90 ,        228 ,     25
31/01/23 ,   78.27 ,   77.86 ,   81.03 ,   76.23 ,   81.03 ,        553 ,     46
01/02/23 ,   75.83 ,   76.66 ,   77.68 ,   75.63 ,   76.98 ,        684 ,     75
02/02/23 ,   74.43 ,   74.43 ,   76.43 ,   73.21 ,   76.43 ,      10334 ,     73
03/02/23 ,   76.71 ,   77.23 ,   77.74 ,   74.72 ,   74.72 ,        492 ,     26
06/02/23 ,   78.45 ,   78.20 ,   79.22 ,   76.70 ,   77.85 ,        344 ,     25
07/02/23 ,   78.46 ,   78.19 ,   79.40 ,   77.11 ,   78.45 ,        241 ,     23
08/02/23 ,   78.32 ,   78.44 ,   78.55 ,   77.55 ,   78.46 ,        177 ,      9
09/02/23 ,   78.56 ,   79.35 ,   80.06 ,   78.55 ,   78.55 ,        355 ,     20
10/02/23 ,   77.90 ,   78.46 ,   78.75 ,   77.81 ,   78.56 ,        243 ,     13
13/02/23 ,   77.54 ,   76.66 ,   77.54 ,   76.09 ,   77.39 ,        515 ,     21
14/02/23 ,   76.61 ,   77.25 ,   78.46 ,   75.87 ,   78.45 ,       4216 ,     18
15/02/23 ,   78.20 ,   77.62 ,   78.20 ,   76.99 ,   78.14 ,         27 ,     13
16/02/23 ,   78.35 ,   78.16 ,   78.35 ,   77.86 ,   77.94 ,        481 ,      9
17/02/23 ,   77.28 ,   77.51 ,   78.46 ,   77.09 ,   77.85 ,        219 ,     15
22/02/23 ,   74.24 ,   74.28 ,   77.28 ,   74.13 ,   77.28 ,       1360 ,     19
23/02/23 ,   73.73 ,   74.10 ,   75.73 ,   73.42 ,   75.73 ,         45 ,     17
24/02/23 ,   74.17 ,   73.77 ,   74.57 ,   73.14 ,   73.14 ,        556 ,    160
27/02/23 ,   75.21 ,   75.25 ,   75.73 ,   74.38 ,   74.43 ,        798 ,    140
28/02/23 ,   75.45 ,   75.65 ,   76.31 ,   75.21 ,   75.21 ,        731 ,    174
01/03/23 ,   77.82 ,   77.64 ,   78.35 ,   75.52 ,   75.52 ,        806 ,    166
02/03/23 ,   79.51 ,   78.57 ,   79.51 ,   77.79 ,   77.97 ,       2074 ,    191
03/03/23 ,   80.03 ,   79.61 ,   80.17 ,   78.74 ,   79.27 ,       1537 ,    147
06/03/23 ,   79.36 ,   79.45 ,   80.28 ,   78.95 ,   80.17 ,        990 ,    134
07/03/23 ,   77.39 ,   78.04 ,   79.87 ,   77.39 ,   78.93 ,       1401 ,    178
08/03/23 ,   76.62 ,   76.93 ,   77.83 ,   76.43 ,   77.39 ,        957 ,     29
09/03/23 ,   75.29 ,   75.60 ,   78.31 ,   75.29 ,   78.31 ,        351 ,     17
10/03/23 ,   70.71 ,   73.00 ,   79.32 ,   70.71 ,   75.29 ,       3673 ,    560
13/03/23 ,   71.47 ,   71.21 ,   72.71 ,   70.51 ,   71.39 ,       1352 ,     26
14/03/23 ,   70.94 ,   71.47 ,   72.76 ,   70.42 ,   72.76 ,       1435 ,    547
15/03/23 ,   69.93 ,   69.68 ,   70.94 ,   68.97 ,   70.08 ,        296 ,     27
16/03/23 ,   69.57 ,   70.69 ,   72.76 ,   68.40 ,   70.13 ,        795 ,     21
17/03/23 ,   68.09 ,   68.13 ,   70.31 ,   67.59 ,   70.31 ,       2033 ,     12
20/03/23 ,   69.95 ,   69.78 ,   70.07 ,   68.94 ,   68.94 ,        188 ,      9
21/03/23 ,   71.16 ,   71.13 ,   71.18 ,   70.41 ,   70.41 ,        248 ,      9
22/03/23 ,   69.64 ,   69.88 ,   72.56 ,   69.64 ,   70.94 ,        739 ,     10
23/03/23 ,   69.58 ,   70.48 ,   71.81 ,   69.58 ,   69.64 ,        288 ,     15
24/03/23 ,   68.64 ,   68.41 ,   69.24 ,   68.23 ,   69.24 ,        976 ,     17
27/03/23 ,   68.94 ,   68.00 ,   68.95 ,   67.24 ,   67.24 ,        213 ,     20
28/03/23 ,   68.64 ,   68.78 ,   70.29 ,   68.30 ,   70.29 ,         98 ,     15
29/03/23 ,   69.17 ,   69.06 ,   70.27 ,   68.82 ,   70.27 ,        697 ,    139
30/03/23 ,   69.63 ,   69.36 ,   70.00 ,   68.67 ,   69.18 ,       2357 ,     35
31/03/23 ,   69.98 ,   69.54 ,   72.56 ,   68.94 ,   72.56 ,        712 ,     42
03/04/23 ,   70.51 ,   70.45 ,   71.72 ,   69.98 ,   69.98 ,        953 ,     27
04/04/23 ,   66.81 ,   67.43 ,   70.61 ,   66.47 ,   70.61 ,       1213 ,     77
05/04/23 ,   68.67 ,   66.34 ,   68.67 ,   64.82 ,   66.73 ,       3048 ,     45
06/04/23 ,   63.94 ,   64.50 ,   69.06 ,   63.94 ,   69.06 ,        741 ,     53
10/04/23 ,   65.90 ,   65.93 ,   66.36 ,   64.36 ,   64.80 ,        875 ,     29
11/04/23 ,   66.78 ,   66.92 ,   67.35 ,   65.04 ,   65.04 ,       1310 ,    109
12/04/23 ,   65.90 ,   65.90 ,   67.57 ,   65.62 ,   67.57 ,        207 ,     34
13/04/23 ,   65.73 ,   65.07 ,   66.62 ,   64.36 ,   66.62 ,        726 ,     17
14/04/23 ,   66.04 ,   66.49 ,   67.28 ,   65.73 ,   65.73 ,        310 ,     13
17/04/23 ,   66.93 ,   67.10 ,   67.67 ,   66.75 ,   67.67 ,        500 ,     15
18/04/23 ,   67.52 ,   67.67 ,   72.56 ,   67.39 ,   70.48 ,        862 ,     25
19/04/23 ,   68.78 ,   68.07 ,   68.89 ,   67.86 ,   68.23 ,       2528 ,     20
20/04/23 ,   69.02 ,   68.74 ,   69.58 ,   68.24 ,   69.58 ,        266 ,     12
24/04/23 ,   68.46 ,   68.37 ,   69.02 ,   67.96 ,   69.01 ,        612 ,     12
25/04/23 ,   67.54 ,   68.05 ,   68.61 ,   67.30 ,   68.46 ,       4006 ,     21
26/04/23 ,   66.66 ,   66.87 ,   67.87 ,   66.62 ,   67.30 ,        166 ,     14
27/04/23 ,   64.98 ,   63.49 ,   68.26 ,   62.70 ,   67.47 ,       3556 ,     49
28/04/23 ,   66.14 ,   66.49 ,   68.26 ,   64.96 ,   64.98 ,       6692 ,    155
02/05/23 ,   65.60 ,   65.57 ,   67.47 ,   64.37 ,   67.47 ,       7616 ,    265
03/05/23 ,   65.19 ,   66.25 ,   66.49 ,   65.19 ,   65.91 ,       4607 ,    102
04/05/23 ,   63.76 ,   64.28 ,   65.97 ,   63.62 ,   65.97 ,        411 ,    145
05/05/23 ,   64.42 ,   64.40 ,   65.21 ,   63.76 ,   65.21 ,        110 ,     58
08/05/23 ,   65.23 ,   65.21 ,   65.45 ,   64.42 ,   64.42 ,       1855 ,     29
09/05/23 ,   64.47 ,   64.84 ,   65.35 ,   64.40 ,   65.13 ,        164 ,     62
10/05/23 ,   64.11 ,   63.74 ,   64.92 ,   63.28 ,   64.46 ,        437 ,     98
11/05/23 ,   63.34 ,   63.05 ,   65.61 ,   62.66 ,   65.61 ,       5110 ,    144
12/05/23 ,   62.46 ,   62.60 ,   63.94 ,   62.14 ,   63.94 ,        340 ,     56
15/05/23 ,   62.74 ,   63.06 ,   63.57 ,   62.31 ,   62.70 ,        427 ,     73
16/05/23 ,   62.34 ,   62.36 ,   63.20 ,   61.97 ,   62.80 ,       2455 ,    135
17/05/23 ,   63.59 ,   63.71 ,   63.88 ,   63.21 ,   63.33 ,       1228 ,     87
18/05/23 ,   64.76 ,   64.51 ,   65.12 ,   63.59 ,   64.59 ,        122 ,     24
19/05/23 ,   65.10 ,   65.44 ,   66.33 ,   64.60 ,   66.00 ,        608 ,     23
22/05/23 ,   64.53 ,   64.41 ,   65.11 ,   63.91 ,   65.10 ,         95 ,     19
23/05/23 ,   64.20 ,   64.36 ,   64.80 ,   63.76 ,   64.53 ,       3078 ,   1517
24/05/23 ,   63.22 ,   63.23 ,   63.57 ,   63.02 ,   63.52 ,        599 ,     23
25/05/23 ,   64.08 ,   63.84 ,   64.26 ,   63.22 ,   63.22 ,        192 ,     14
26/05/23 ,   64.01 ,   64.02 ,   65.13 ,   64.01 ,   64.08 ,       1117 ,     12
29/05/23 ,   64.84 ,   64.80 ,   64.84 ,   63.97 ,   64.82 ,         80 ,      6
30/05/23 ,   64.33 ,   64.69 ,   65.20 ,   64.15 ,   65.13 ,        283 ,     23
31/05/23 ,   63.70 ,   64.02 ,   64.49 ,   63.58 ,   64.49 ,       4201 ,     27
01/06/23 ,   63.65 ,   63.65 ,   64.34 ,   63.20 ,   64.08 ,        324 ,     27
02/06/23 ,   68.16 ,   67.36 ,   68.36 ,   64.21 ,   65.28 ,        959 ,     36
05/06/23 ,   66.67 ,   67.15 ,   68.21 ,   66.20 ,   68.16 ,       4926 ,     34
06/06/23 ,   67.28 ,   67.39 ,   67.98 ,   66.43 ,   67.51 ,       1281 ,     29
07/06/23 ,   70.07 ,   69.20 ,   70.49 ,   67.81 ,   68.37 ,        465 ,     30
09/06/23 ,   69.41 ,   69.32 ,   70.76 ,   68.69 ,   68.69 ,       2432 ,     33
12/06/23 ,   70.35 ,   70.69 ,   70.91 ,   69.41 ,   69.99 ,      11419 ,     40
13/06/23 ,   72.64 ,   71.81 ,   72.76 ,   70.35 ,   70.35 ,       3695 ,     51
14/06/23 ,   70.96 ,   72.37 ,   72.82 ,   70.96 ,   72.64 ,        438 ,     20
15/06/23 ,   72.29 ,   71.92 ,   72.30 ,   71.72 ,   71.83 ,      28471 ,    155
16/06/23 ,   72.06 ,   72.58 ,   72.82 ,   71.87 ,   72.82 ,        433 ,     22
19/06/23 ,   71.64 ,   71.20 ,   72.18 ,   70.11 ,   72.18 ,        558 ,     22
20/06/23 ,   70.13 ,   70.47 ,   71.99 ,   69.99 ,   71.56 ,       1052 ,     20
21/06/23 ,   70.13 ,   70.22 ,   72.07 ,   69.89 ,   72.07 ,        590 ,     76
22/06/23 ,   68.85 ,   69.47 ,   69.91 ,   68.68 ,   69.77 ,        549 ,     26
23/06/23 ,   67.86 ,   68.06 ,   68.32 ,   67.81 ,   68.06 ,        375 ,     18
26/06/23 ,   68.69 ,   68.55 ,   68.85 ,   67.86 ,   67.86 ,        250 ,     19
27/06/23 ,   69.90 ,   69.54 ,   70.19 ,   68.51 ,   69.02 ,        148 ,     25
28/06/23 ,   70.91 ,   70.51 ,   71.46 ,   70.36 ,   70.96 ,       4898 ,     62
29/06/23 ,   71.90 ,   72.58 ,   72.93 ,   71.31 ,   71.46 ,       6184 ,     41
30/06/23 ,   71.95 ,   71.94 ,   71.96 ,   71.61 ,   71.90 ,       1511 ,     23
03/07/23 ,   71.95 ,   71.89 ,   72.93 ,   71.16 ,   71.95 ,       1196 ,     23
04/07/23 ,   71.21 ,   71.52 ,   71.95 ,   68.51 ,   70.93 ,       1247 ,     25
05/07/23 ,   72.25 ,   72.62 ,   73.02 ,   71.95 ,   71.95 ,       1615 ,     39
06/07/23 ,   71.97 ,   71.41 ,   72.00 ,   71.28 ,   71.95 ,        811 ,     21
07/07/23 ,   72.85 ,   72.63 ,   73.13 ,   70.58 ,   70.58 ,        793 ,     22
10/07/23 ,   73.57 ,   73.58 ,   73.87 ,   71.75 ,   72.85 ,       4862 ,     27
11/07/23 ,   74.71 ,   75.01 ,   75.54 ,   74.50 ,   75.09 ,        542 ,     24
12/07/23 ,   73.98 ,   74.26 ,   74.88 ,   73.35 ,   74.70 ,        480 ,     31
13/07/23 ,   74.47 ,   74.44 ,   74.64 ,   74.34 ,   74.39 ,        136 ,     12
14/07/23 ,   74.48 ,   74.44 ,   75.24 ,   73.91 ,   74.47 ,        244 ,     19
17/07/23 ,   75.52 ,   75.19 ,   75.75 ,   74.22 ,   74.48 ,        756 ,     32
18/07/23 ,   77.22 ,   76.57 ,   77.22 ,   75.51 ,   75.52 ,        671 ,     37
19/07/23 ,   76.58 ,   76.25 ,   77.22 ,   75.53 ,   77.22 ,       1508 ,   1333
20/07/23 ,   76.37 ,   76.57 ,   77.82 ,   76.37 ,   77.82 ,        383 ,     25
21/07/23 ,   75.29 ,   75.27 ,   77.10 ,   75.03 ,   75.85 ,      31684 ,     54
24/07/23 ,   74.72 ,   74.78 ,   75.69 ,   74.72 ,   75.29 ,       2749 ,     18
25/07/23 ,   75.90 ,   76.06 ,   76.38 ,   74.61 ,   75.18 ,       1687 ,    791
26/07/23 ,   74.22 ,   74.50 ,   76.49 ,   74.10 ,   76.49 ,        678 ,     19
27/07/23 ,   74.61 ,   74.40 ,   74.98 ,   74.04 ,   74.22 ,       1316 ,    462
28/07/23 ,   75.18 ,   75.07 ,   75.51 ,   74.02 ,   74.02 ,        190 ,     16
31/07/23 ,   75.97 ,   76.01 ,   76.58 ,   75.19 ,   75.73 ,        455 ,     20
01/08/23 ,   84.08 ,   83.09 ,   84.30 ,   77.64 ,   77.64 ,      19559 ,   2339
02/08/23 ,   83.89 ,   84.75 ,   86.05 ,   83.57 ,   84.08 ,       4816 ,     66
03/08/23 ,   83.98 ,   84.53 ,   84.90 ,   83.97 ,   84.59 ,       1335 ,     55
04/08/23 ,   81.93 ,   83.05 ,   83.97 ,   81.73 ,   83.97 ,       1826 ,    145
07/08/23 ,   84.03 ,   83.41 ,   84.36 ,   78.02 ,   81.93 ,        444 ,    324
08/08/23 ,   84.37 ,   84.69 ,   84.82 ,   82.76 ,   84.06 ,      21420 ,     81
09/08/23 ,   85.65 ,   85.46 ,   85.86 ,   84.89 ,   85.17 ,       1245 ,    196
10/08/23 ,   84.28 ,   84.19 ,   85.10 ,   83.27 ,   84.64 ,        239 ,     31
11/08/23 ,   85.16 ,   85.00 ,   85.38 ,   84.34 ,   84.84 ,        438 ,    118
14/08/23 ,   85.89 ,   85.14 ,   85.89 ,   84.81 ,   85.38 ,        387 ,     50
15/08/23 ,   84.26 ,   84.52 ,   85.89 ,   84.23 ,   85.89 ,        211 ,     54
16/08/23 ,   83.31 ,   84.21 ,   86.21 ,   83.31 ,   86.21 ,        113 ,     59
17/08/23 ,   84.41 ,   84.25 ,   85.13 ,   83.40 ,   83.40 ,        933 ,    191
18/08/23 ,   83.01 ,   83.08 ,   84.92 ,   82.11 ,   84.92 ,        411 ,     89
21/08/23 ,   82.86 ,   82.46 ,   83.15 ,   81.87 ,   83.15 ,        917 ,     95
22/08/23 ,   81.54 ,   81.63 ,   82.87 ,   81.17 ,   82.87 ,       1098 ,     83
23/08/23 ,   83.07 ,   81.02 ,   83.07 ,   80.72 ,   81.09 ,        265 ,    149
24/08/23 ,   80.43 ,   80.98 ,   83.07 ,   78.93 ,   83.07 ,       1038 ,     22
25/08/23 ,   80.99 ,   80.74 ,   81.41 ,   80.08 ,   81.41 ,        282 ,     71
28/08/23 ,   81.83 ,   82.00 ,   82.51 ,   80.08 ,   80.99 ,         93 ,     60
29/08/23 ,   82.57 ,   82.67 ,   83.04 ,   81.92 ,   81.92 ,         51 ,     18
30/08/23 ,   83.87 ,   83.52 ,   83.90 ,   82.57 ,   82.57 ,        699 ,     82
31/08/23 ,   85.08 ,   85.03 ,   85.82 ,   83.87 ,   83.87 ,        832 ,     42
01/09/23 ,   85.58 ,   85.71 ,   86.31 ,   84.41 ,   85.82 ,       3893 ,    478
04/09/23 ,   86.16 ,   86.40 ,   86.80 ,   84.83 ,   86.80 ,        681 ,     45
05/09/23 ,   85.21 ,   85.41 ,   86.84 ,   85.21 ,   86.16 ,       2166 ,    280
06/09/23 ,   85.42 ,   85.63 ,   86.10 ,   84.73 ,   85.45 ,       1631 ,     75
08/09/23 ,   85.72 ,   85.24 ,   86.09 ,   84.88 ,   84.88 ,       1215 ,     80
11/09/23 ,   84.81 ,   84.79 ,   85.72 ,   84.31 ,   85.72 ,       2012 ,     79
12/09/23 ,   84.94 ,   85.57 ,   86.10 ,   84.81 ,   84.81 ,        512 ,    302
13/09/23 ,   82.68 ,   82.90 ,   84.94 ,   81.91 ,   84.93 ,        507 ,     41
14/09/23 ,   84.00 ,   83.72 ,   84.07 ,   83.18 ,   83.22 ,        416 ,     96
15/09/23 ,   82.85 ,   82.58 ,   83.88 ,   82.27 ,   83.82 ,       1923 ,     54
18/09/23 ,   85.01 ,   83.21 ,   85.01 ,   82.41 ,   82.85 ,        164 ,     49
19/09/23 ,   83.09 ,   82.55 ,   83.80 ,   82.42 ,   83.45 ,        982 ,     55
20/09/23 ,   82.74 ,   83.55 ,   84.73 ,   82.74 ,   83.09 ,        970 ,    275
21/09/23 ,   82.06 ,   81.93 ,   82.74 ,   81.48 ,   82.74 ,        877 ,     51
22/09/23 ,   82.13 ,   81.98 ,   82.40 ,   81.53 ,   81.72 ,        816 ,    132
25/09/23 ,   82.79 ,   82.42 ,   83.79 ,   81.87 ,   83.79 ,        422 ,     77
26/09/23 ,   82.13 ,   82.27 ,   82.79 ,   81.85 ,   82.79 ,        382 ,     20
27/09/23 ,   83.64 ,   83.77 ,   84.39 ,   82.61 ,   82.68 ,      10250 ,    255
28/09/23 ,   85.26 ,   84.98 ,   85.36 ,   84.19 ,   84.26 ,        217 ,     15
29/09/23 ,   83.54 ,   83.84 ,   85.26 ,   83.00 ,   85.26 ,       1014 ,     54
02/10/23 ,   83.54 ,   84.06 ,   84.85 ,   83.54 ,   83.55 ,        901 ,    392
03/10/23 ,   84.48 ,   84.41 ,   84.80 ,   83.54 ,   83.75 ,        294 ,     20
04/10/23 ,   83.30 ,   83.23 ,   84.47 ,   82.71 ,   84.47 ,        219 ,     57
05/10/23 ,   82.05 ,   82.53 ,   83.50 ,   82.03 ,   82.85 ,       1184 ,    442
06/10/23 ,   84.22 ,   83.41 ,   84.35 ,   82.01 ,   82.01 ,        246 ,     47
09/10/23 ,   84.41 ,   84.46 ,   84.90 ,   83.56 ,   83.83 ,       1764 ,     32
10/10/23 ,   84.31 ,   84.73 ,   85.17 ,   84.31 ,   84.90 ,        401 ,    221
11/10/23 ,   83.94 ,   83.72 ,   84.72 ,   83.30 ,   84.72 ,       1232 ,     63
13/10/23 ,   83.21 ,   83.15 ,   85.63 ,   82.61 ,   85.63 ,        786 ,     46
16/10/23 ,   83.00 ,   83.76 ,   84.16 ,   83.00 ,   83.35 ,        112 ,     12
17/10/23 ,   84.07 ,   83.42 ,   84.69 ,   82.87 ,   84.69 ,       1021 ,    174
18/10/23 ,   79.97 ,   80.57 ,   84.07 ,   79.79 ,   84.07 ,        711 ,     82
19/10/23 ,   82.90 ,   80.58 ,   83.89 ,   78.08 ,   80.94 ,        747 ,     66
20/10/23 ,   77.14 ,   77.58 ,   84.84 ,   76.59 ,   82.49 ,       1756 ,    114
23/10/23 ,   76.09 ,   76.38 ,   77.06 ,   76.09 ,   77.06 ,       1276 ,     40
24/10/23 ,   76.33 ,   76.49 ,   76.82 ,   75.88 ,   76.51 ,       2098 ,     62
25/10/23 ,   74.98 ,   75.84 ,   76.49 ,   74.98 ,   76.33 ,        230 ,     39
26/10/23 ,   79.29 ,   74.27 ,   79.29 ,   73.53 ,   74.98 ,        568 ,    251
27/10/23 ,   73.16 ,   73.27 ,   73.74 ,   72.63 ,   73.39 ,        996 ,     68
30/10/23 ,   74.68 ,   74.12 ,   75.19 ,   73.14 ,   73.16 ,       2169 ,     96
31/10/23 ,   69.05 ,   70.61 ,   74.75 ,   69.05 ,   74.75 ,       4176 ,    136
01/11/23 ,   70.68 ,   69.83 ,   70.68 ,   68.92 ,   68.95 ,       3353 ,   1979
03/11/23 ,   72.23 ,   71.96 ,   72.70 ,   71.32 ,   71.98 ,       1484 ,     56
06/11/23 ,   70.96 ,   71.57 ,   73.65 ,   70.84 ,   73.65 ,       1332 ,     55
07/11/23 ,   69.75 ,   70.00 ,   70.96 ,   69.63 ,   70.96 ,       3994 ,    147
08/11/23 ,   70.60 ,   70.55 ,   70.91 ,   70.35 ,   70.54 ,        854 ,     73
09/11/23 ,   70.73 ,   71.03 ,   71.44 ,   70.73 ,   71.44 ,       1130 ,     35
10/11/23 ,   71.88 ,   71.20 ,   71.88 ,   70.73 ,   71.08 ,        378 ,     45
13/11/23 ,   72.45 ,   72.49 ,   73.12 ,   71.88 ,   71.88 ,       4882 ,     90
14/11/23 ,   73.87 ,   74.03 ,   74.26 ,   71.09 ,   71.09 ,        729 ,     46
16/11/23 ,   73.87 ,   73.89 ,   74.97 ,   73.48 ,   74.97 ,        883 ,     68
17/11/23 ,   76.22 ,   75.85 ,   76.34 ,   74.53 ,   74.53 ,       4305 ,     69
20/11/23 ,   74.60 ,   74.49 ,   76.68 ,   74.14 ,   76.68 ,       1173 ,    619
21/11/23 ,   74.65 ,   74.49 ,   74.92 ,   73.98 ,   74.59 ,        828 ,    141
22/11/23 ,   73.99 ,   73.14 ,   76.16 ,   72.53 ,   76.16 ,        504 ,     50
23/11/23 ,   74.37 ,   71.84 ,   74.37 ,   70.46 ,   73.92 ,        178 ,     50
24/11/23 ,   74.21 ,   74.37 ,   74.59 ,   73.47 ,   73.81 ,       1158 ,     38
27/11/23 ,   74.46 ,   74.04 ,   74.64 ,   73.43 ,   74.21 ,       2051 ,     75
28/11/23 ,   73.84 ,   73.92 ,   74.43 ,   73.48 ,   73.85 ,       4661 ,     72
29/11/23 ,   74.66 ,   74.78 ,   75.12 ,   74.32 ,   74.43 ,        666 ,     89
30/11/23 ,   75.30 ,   75.29 ,   75.93 ,   74.76 ,   74.94 ,        574 ,    103
01/12/23 ,   76.65 ,   76.57 ,   76.81 ,   75.24 ,   75.30 ,       7430 ,    472
04/12/23 ,   76.89 ,   76.59 ,   77.26 ,   76.10 ,   76.73 ,       1459 ,    545
05/12/23 ,   74.65 ,   77.22 ,   77.75 ,   74.65 ,   77.32 ,       1587 ,    408
06/12/23 ,   76.78 ,   77.20 ,   78.95 ,   76.76 ,   78.95 ,       1364 ,    116
07/12/23 ,   77.28 ,   77.28 ,   78.30 ,   76.51 ,   78.30 ,        200 ,     47
08/12/23 ,   78.20 ,   78.13 ,   78.53 ,   77.28 ,   77.28 ,        952 ,    145
11/12/23 ,   78.81 ,   79.00 ,   79.40 ,   78.61 ,   78.92 ,        742 ,     56
12/12/23 ,   79.76 ,   79.04 ,   79.94 ,   78.80 ,   79.94 ,        994 ,     26
13/12/23 ,   80.26 ,   80.17 ,   80.72 ,   78.98 ,   79.76 ,       2070 ,     82
14/12/23 ,   85.59 ,   83.33 ,   85.59 ,   80.74 ,   80.74 ,       2674 ,     66
15/12/23 ,   85.95 ,   86.13 ,   86.60 ,   85.53 ,   85.59 ,        436 ,     52
18/12/23 ,   85.55 ,   86.59 ,   87.18 ,   85.46 ,   86.60 ,      43262 ,    310
19/12/23 ,   86.97 ,   86.76 ,   86.97 ,   85.02 ,   85.02 ,        327 ,     14
20/12/23 ,   87.35 ,   88.46 ,   89.31 ,   86.76 ,   86.97 ,       6013 ,    210
21/12/23 ,   86.49 ,   86.82 ,   89.14 ,   85.70 ,   89.14 ,        775 ,     33
22/12/23 ,   86.15 ,   86.35 ,   87.00 ,   85.95 ,   86.44 ,       6498 ,    124
26/12/23 ,   87.42 ,   87.18 ,   87.89 ,   86.29 ,   87.89 ,        325 ,     84
27/12/23 ,   87.98 ,   87.51 ,   88.17 ,   87.11 ,   87.47 ,        420 ,     39
28/12/23 ,   87.65 ,   87.90 ,   88.69 ,   87.65 ,   88.69 ,       7399 ,     34
02/01/24 ,   87.57 ,   87.99 ,   88.34 ,   87.57 ,   87.77 ,       1579 ,     39
03/01/24 ,   85.69 ,   86.78 ,   87.87 ,   85.24 ,   87.57 ,      11148 ,   1326
04/01/24 ,   86.21 ,   86.24 ,   87.40 ,   85.47 ,   87.40 ,        150 ,     24
05/01/24 ,   85.99 ,   85.91 ,   86.55 ,   85.03 ,   85.17 ,        386 ,     71
08/01/24 ,   87.07 ,   86.41 ,   87.07 ,   85.42 ,   85.99 ,        264 ,     30
09/01/24 ,   87.57 ,   86.68 ,   87.66 ,   86.07 ,   87.34 ,        789 ,    136
10/01/24 ,   87.64 ,   87.61 ,   88.33 ,   87.27 ,   87.57 ,        221 ,     75
11/01/24 ,   86.96 ,   87.06 ,   88.08 ,   86.65 ,   87.83 ,        164 ,     34
12/01/24 ,   86.11 ,   86.90 ,   87.49 ,   85.85 ,   86.96 ,       1069 ,    160
15/01/24 ,   87.11 ,   87.11 ,   90.32 ,   85.74 ,   86.11 ,       3205 ,     17
16/01/24 ,   86.37 ,   86.35 ,   87.39 ,   86.07 ,   86.10 ,       2658 ,    342
17/01/24 ,   84.26 ,   84.49 ,   85.80 ,   83.73 ,   85.64 ,       1549 ,    153
18/01/24 ,   84.92 ,   84.92 ,   87.06 ,   83.67 ,   87.06 ,       1267 ,     30
19/01/24 ,   86.65 ,   85.52 ,   86.74 ,   84.28 ,   84.82 ,       6723 ,    153
22/01/24 ,   88.14 ,   87.62 ,   88.42 ,   86.54 ,   86.65 ,        625 ,     66
23/01/24 ,   88.05 ,   88.58 ,   89.50 ,   87.72 ,   88.14 ,        415 ,     66
24/01/24 ,   87.66 ,   87.76 ,   88.42 ,   87.28 ,   88.03 ,       1222 ,     53
25/01/24 ,   90.10 ,   90.02 ,   90.94 ,   88.17 ,   88.21 ,        340 ,     44
26/01/24 ,   90.09 ,   90.75 ,   91.28 ,   90.09 ,   90.22 ,       2006 ,    102
29/01/24 ,   91.05 ,   90.95 ,   92.01 ,   89.89 ,   90.09 ,        501 ,     78
30/01/24 ,   92.52 ,   92.57 ,   92.87 ,   91.35 ,   91.43 ,       4285 ,    139
31/01/24 ,   91.60 ,   92.00 ,   93.25 ,   91.19 ,   93.25 ,       3365 ,     75
01/02/24 ,   92.25 ,   91.98 ,   92.48 ,   91.17 ,   91.60 ,        770 ,    459
02/02/24 ,   96.29 ,   96.20 ,   96.38 ,   92.06 ,   92.06 ,       5548 ,     37
05/02/24 ,   98.39 ,  100.00 ,  102.88 ,   97.25 ,  100.10 ,        863 ,     95
06/02/24 ,   98.16 ,   98.10 ,   99.91 ,   97.48 ,   98.39 ,        805 ,    214
07/02/24 ,   98.93 ,   98.88 ,   99.51 ,   98.16 ,   98.16 ,        394 ,     81
08/02/24 ,   98.86 ,   98.90 ,   99.81 ,   98.54 ,   99.51 ,       1863 ,    219
09/02/24 ,   95.83 ,   96.34 ,   98.54 ,   95.83 ,   98.54 ,       3012 ,    155
14/02/24 ,   96.98 ,   96.42 ,   96.98 ,   95.81 ,   96.39 ,       1037 ,     54
15/02/24 ,   98.25 ,   97.10 ,   98.41 ,   96.27 ,   98.15 ,        290 ,     65
16/02/24 ,   98.22 ,   98.90 ,  100.31 ,   98.14 ,   98.14 ,       1864 ,    150
19/02/24 ,   98.79 ,   98.72 ,  100.37 ,   97.23 ,  100.37 ,       2513 ,     31
20/02/24 ,   94.81 ,   95.24 ,   97.77 ,   94.61 ,   97.77 ,       4599 ,    153
21/02/24 ,   95.87 ,   95.72 ,   96.39 ,   94.90 ,   94.90 ,        213 ,     79
22/02/24 ,   98.16 ,   97.55 ,   98.16 ,   95.88 ,   95.88 ,       1025 ,    188
23/02/24 ,   99.61 ,   98.76 ,   99.61 ,   95.87 ,   95.87 ,       1513 ,    152
26/02/24 ,   99.45 ,   99.54 ,  100.11 ,   98.22 ,   99.31 ,        371 ,    100
27/02/24 ,   98.93 ,   98.66 ,   99.81 ,   98.10 ,   99.66 ,       5430 ,    107
28/02/24 ,  100.08 ,  100.10 ,  101.01 ,   98.92 ,   99.36 ,       2093 ,     58
29/02/24 ,  101.90 ,  101.03 ,  101.90 ,  100.67 ,  100.67 ,       1640 ,    123
01/03/24 ,  102.46 ,  102.20 ,  102.46 ,  101.23 ,  102.10 ,       2220 ,    498
04/03/24 ,  103.04 ,  102.12 ,  103.24 ,  101.80 ,  102.84 ,      42203 ,    201
05/03/24 ,  101.05 ,  101.70 ,  103.24 ,  100.81 ,  103.24 ,        614 ,    117
06/03/24 ,  101.99 ,  102.44 ,  103.71 ,  101.31 ,  103.71 ,        435 ,    117
07/03/24 ,  102.95 ,  103.05 ,  103.74 ,  102.28 ,  103.03 ,        621 ,     93
08/03/24 ,  103.94 ,  103.92 ,  105.03 ,  103.54 ,  103.54 ,       2056 ,     69
11/03/24 ,  102.45 ,  101.96 ,  103.89 ,  101.18 ,  101.19 ,       1444 ,    114
12/03/24 ,  103.14 ,  103.03 ,  103.51 ,  102.09 ,  102.45 ,       1231 ,     67
13/03/24 ,  103.90 ,  104.24 ,  104.92 ,  103.40 ,  103.66 ,       1206 ,    100
14/03/24 ,  104.30 ,  104.46 ,  105.27 ,  103.75 ,  104.86 ,        897 ,    100
15/03/24 ,  106.08 ,  105.60 ,  106.15 ,  104.05 ,  104.05 ,        323 ,    102
18/03/24 ,  108.07 ,  108.27 ,  108.83 ,  106.09 ,  106.09 ,       3957 ,    124
19/03/24 ,  109.05 ,  108.59 ,  109.26 ,  107.77 ,  108.07 ,      12765 ,    402
20/03/24 ,  108.95 ,  107.93 ,  109.13 ,  106.86 ,  106.86 ,       1479 ,     63
21/03/24 ,  111.40 ,  110.66 ,  111.40 ,  106.77 ,  106.77 ,       1645 ,    358
22/03/24 ,  110.46 ,  111.13 ,  111.89 ,  110.36 ,  111.63 ,        481 ,     83
25/03/24 ,  108.62 ,  108.92 ,  115.00 ,  108.62 ,  109.07 ,        630 ,     92
26/03/24 ,  109.70 ,  109.77 ,  110.03 ,  108.72 ,  108.72 ,        912 ,    109
27/03/24 ,  110.88 ,  110.43 ,  110.88 ,  109.69 ,  109.74 ,       2207 ,    100
28/03/24 ,  112.88 ,  112.39 ,  112.88 ,  111.30 ,  111.51 ,       1088 ,    103
01/04/24 ,  112.74 ,  113.00 ,  113.80 ,  112.52 ,  112.89 ,       2928 ,   1107
02/04/24 ,  113.15 ,  112.44 ,  113.15 ,  111.95 ,  112.74 ,        912 ,     30
03/04/24 ,  117.78 ,  115.48 ,  117.78 ,  113.69 ,  115.00 ,       1334 ,    132
04/04/24 ,  114.85 ,  115.47 ,  117.77 ,  114.49 ,  117.77 ,       1363 ,    119
05/04/24 ,  118.14 ,  117.81 ,  118.56 ,  114.54 ,  115.07 ,       2562 ,    199
08/04/24 ,  115.50 ,  116.60 ,  118.38 ,  115.42 ,  117.54 ,       1929 ,    186
09/04/24 ,  114.15 ,  113.91 ,  115.88 ,  112.72 ,  115.50 ,       4370 ,    304
10/04/24 ,  115.67 ,  115.30 ,  117.84 ,  113.57 ,  117.84 ,        797 ,    125
11/04/24 ,  116.25 ,  115.51 ,  116.66 ,  114.51 ,  115.67 ,       1426 ,    261
12/04/24 ,  114.31 ,  115.66 ,  117.09 ,  114.26 ,  117.09 ,        273 ,    117
15/04/24 ,  115.65 ,  115.72 ,  118.84 ,  114.55 ,  114.55 ,       9238 ,    827
16/04/24 ,  116.49 ,  116.21 ,  116.97 ,  115.54 ,  116.73 ,        802 ,    148
17/04/24 ,  115.21 ,  115.01 ,  116.62 ,  114.16 ,  116.49 ,       1069 ,    208
18/04/24 ,  114.60 ,  115.84 ,  117.46 ,  114.60 ,  115.80 ,        257 ,    144
19/04/24 ,  112.46 ,  114.74 ,  116.10 ,  112.46 ,  115.01 ,       1502 ,     86
22/04/24 ,  114.06 ,  114.11 ,  115.00 ,  112.70 ,  112.70 ,        680 ,    171
23/04/24 ,  114.77 ,  115.16 ,  115.70 ,  114.14 ,  114.14 ,       2438 ,     83
24/04/24 ,  115.27 ,  115.37 ,  116.42 ,  113.95 ,  115.38 ,        450 ,    105
25/04/24 ,  107.79 ,  107.70 ,  108.90 ,  106.07 ,  108.33 ,       4027 ,    268
26/04/24 ,  108.01 ,  108.12 ,  108.72 ,  106.39 ,  107.24 ,       2120 ,    153
29/04/24 ,  110.39 ,  110.00 ,  110.39 ,  108.13 ,  108.55 ,       3933 ,    387
30/04/24 ,  106.81 ,  108.11 ,  110.39 ,  106.52 ,  108.16 ,       1135 ,    121
02/05/24 ,  105.73 ,  104.53 ,  106.26 ,  103.47 ,  106.26 ,      16235 ,   1306
03/05/24 ,  104.46 ,  104.57 ,  106.18 ,  104.45 ,  105.95 ,       3148 ,     55
06/05/24 ,  106.56 ,  106.57 ,  107.02 ,  105.74 ,  105.74 ,       1360 ,     59
07/05/24 ,  107.78 ,  107.85 ,  108.53 ,  104.42 ,  104.42 ,       1158 ,     51
08/05/24 ,  107.79 ,  108.11 ,  108.34 ,  106.18 ,  107.58 ,       1965 ,     50
09/05/24 ,  111.57 ,  111.41 ,  111.78 ,  109.86 ,  110.21 ,       2052 ,     47
10/05/24 ,  112.68 ,  112.37 ,  112.86 ,  111.35 ,  111.35 ,        302 ,     33
13/05/24 ,  112.67 ,  113.09 ,  113.39 ,  111.86 ,  112.68 ,       1147 ,     40
14/05/24 ,  113.06 ,  113.03 ,  113.56 ,  112.78 ,  112.86 ,        858 ,     31
15/05/24 ,  113.53 ,  113.73 ,  115.79 ,  113.32 ,  115.79 ,       1177 ,     28
16/05/24 ,  110.94 ,  110.90 ,  113.44 ,  110.46 ,  113.43 ,       3878 ,     88
17/05/24 ,  111.46 ,  111.30 ,  111.60 ,  109.57 ,  109.57 ,        191 ,     45
20/05/24 ,  113.30 ,  113.49 ,  114.21 ,  108.34 ,  108.34 ,       2842 ,     53
21/05/24 ,  112.96 ,  112.90 ,  113.53 ,  112.63 ,  113.53 ,        285 ,     39
22/05/24 ,  112.40 ,  112.54 ,  113.83 ,  111.72 ,  113.83 ,        563 ,     89
23/05/24 ,  111.30 ,  111.85 ,  112.72 ,  111.30 ,  111.89 ,       1150 ,     19
24/05/24 ,  111.10 ,  111.12 ,  111.89 ,  109.93 ,  111.64 ,       1973 ,     68
27/05/24 ,  110.22 ,  110.93 ,  111.75 ,  109.75 ,  110.27 ,         34 ,      9
28/05/24 ,  109.65 ,  109.93 ,  110.46 ,  109.34 ,  110.20 ,       1096 ,     40
29/05/24 ,  108.64 ,  108.82 ,  109.90 ,  108.55 ,  109.68 ,       2205 ,     34
31/05/24 ,  109.22 ,  108.93 ,  109.45 ,  107.98 ,  109.10 ,       1499 ,     34
03/06/24 ,  106.71 ,  105.64 ,  109.94 ,  104.94 ,  109.71 ,      12420 ,     95
04/06/24 ,  106.42 ,  106.45 ,  106.95 ,  105.78 ,  106.71 ,        488 ,     37
05/06/24 ,  107.26 ,  106.96 ,  107.42 ,  106.42 ,  106.91 ,        817 ,     47
06/06/24 ,  106.14 ,  106.57 ,  107.41 ,  105.77 ,  107.41 ,       1085 ,     44
07/06/24 ,  108.08 ,  106.68 ,  108.08 ,  105.29 ,  106.27 ,        487 ,     57
10/06/24 ,  108.62 ,  108.53 ,  109.51 ,  107.83 ,  107.83 ,        842 ,     48
11/06/24 ,  107.67 ,  108.06 ,  110.21 ,  106.77 ,  108.85 ,       1041 ,     37
12/06/24 ,  108.75 ,  109.28 ,  111.18 ,  108.29 ,  108.65 ,       8940 ,     47
13/06/24 ,  107.64 ,  107.41 ,  108.86 ,  107.17 ,  108.76 ,        953 ,     47
14/06/24 ,  105.89 ,  105.79 ,  107.67 ,  104.49 ,  107.67 ,       5799 ,     61
17/06/24 ,  107.75 ,  107.71 ,  110.21 ,  105.89 ,  105.89 ,        646 ,     36
18/06/24 ,  108.78 ,  108.40 ,  108.78 ,  107.57 ,  107.57 ,        394 ,     35
19/06/24 ,  108.33 ,  108.48 ,  108.78 ,  108.33 ,  108.78 ,        517 ,     25
20/06/24 ,  110.59 ,  109.35 ,  110.93 ,  108.18 ,  108.18 ,       3269 ,     32
21/06/24 ,  109.78 ,  109.57 ,  110.63 ,  109.39 ,  110.51 ,       5232 ,     30
24/06/24 ,  109.54 ,  110.32 ,  110.79 ,  108.88 ,  109.78 ,       1424 ,    300
25/06/24 ,  109.71 ,  109.01 ,  110.07 ,  108.52 ,  110.07 ,        444 ,     24
26/06/24 ,  110.79 ,  110.53 ,  111.26 ,  109.64 ,  109.95 ,       1113 ,     50
27/06/24 ,  110.72 ,  111.02 ,  111.51 ,  110.33 ,  111.21 ,        784 ,     42
28/06/24 ,  114.65 ,  113.66 ,  114.75 ,  112.52 ,  112.57 ,        964 ,    319
01/07/24 ,  114.23 ,  113.53 ,  114.77 ,  111.75 ,  114.65 ,       3792 ,     62
02/07/24 ,  114.20 ,  114.42 ,  115.02 ,  114.16 ,  114.39 ,       1334 ,     56
03/07/24 ,  113.01 ,  113.00 ,  113.72 ,  112.04 ,  113.23 ,        553 ,     31
04/07/24 ,  113.39 ,  112.57 ,  114.15 ,  111.08 ,  113.01 ,        415 ,     24
05/07/24 ,  110.52 ,  110.76 ,  113.63 ,  110.42 ,  113.63 ,        885 ,     75
08/07/24 ,  110.57 ,  110.33 ,  112.19 ,  109.92 ,  111.90 ,       5112 ,     64
09/07/24 ,  108.23 ,  109.32 ,  110.21 ,  108.23 ,  110.21 ,        670 ,     49
10/07/24 ,  108.56 ,  108.21 ,  108.77 ,  106.90 ,  108.44 ,        491 ,     42
11/07/24 ,  111.14 ,  111.05 ,  111.55 ,  110.16 ,  110.42 ,       1883 ,     38
12/07/24 ,  112.87 ,  113.03 ,  113.40 ,  111.14 ,  111.14 ,       1323 ,     53
15/07/24 ,  116.17 ,  115.80 ,  116.53 ,  113.15 ,  113.15 ,       6622 ,     70
16/07/24 ,  120.67 ,  119.64 ,  120.83 ,  115.25 ,  116.50 ,       9902 ,     85
17/07/24 ,  121.01 ,  120.90 ,  121.57 ,  119.90 ,  120.67 ,       1125 ,     54
18/07/24 ,  123.36 ,  123.17 ,  125.07 ,  120.90 ,  120.90 ,       3071 ,     68
19/07/24 ,  126.93 ,  119.52 ,  126.93 ,  118.60 ,  123.60 ,        513 ,     54
22/07/24 ,  119.30 ,  118.49 ,  126.94 ,  117.07 ,  126.94 ,       3551 ,    134
23/07/24 ,  118.75 ,  118.03 ,  119.83 ,  117.76 ,  119.83 ,       8866 ,     70
24/07/24 ,  117.99 ,  117.93 ,  119.59 ,  117.13 ,  119.54 ,       3826 ,     39
25/07/24 ,  120.06 ,  118.24 ,  120.41 ,  116.60 ,  117.72 ,        805 ,     33
26/07/24 ,  122.36 ,  121.38 ,  122.98 ,  120.92 ,  120.92 ,       1138 ,     54
29/07/24 ,  119.77 ,  120.90 ,  123.57 ,  119.59 ,  123.57 ,        502 ,     74
30/07/24 ,  118.18 ,  119.08 ,  120.19 ,  117.50 ,  117.50 ,        568 ,     43
31/07/24 ,  120.65 ,  121.19 ,  122.00 ,  118.18 ,  118.18 ,        850 ,     88
01/08/24 ,  116.79 ,  116.58 ,  121.37 ,  116.03 ,  120.92 ,       1409 ,     79
02/08/24 ,  112.68 ,  113.27 ,  115.89 ,  112.39 ,  115.89 ,       1701 ,     91
05/08/24 ,  112.14 ,  111.87 ,  113.28 ,  109.37 ,  110.44 ,       1009 ,     59
06/08/24 ,  113.59 ,  114.18 ,  115.49 ,  108.79 ,  114.68 ,      10391 ,     84
07/08/24 ,  113.63 ,  114.82 ,  115.47 ,  113.02 ,  114.91 ,        530 ,     44
08/08/24 ,  115.44 ,  115.23 ,  115.94 ,  113.73 ,  113.73 ,        711 ,     39
09/08/24 ,  114.61 ,  114.01 ,  114.87 ,  113.36 ,  113.43 ,       7112 ,     60
12/08/24 ,  113.57 ,  114.20 ,  116.61 ,  113.26 ,  116.61 ,       1592 ,     51
13/08/24 ,  113.58 ,  114.30 ,  114.70 ,  113.22 ,  114.70 ,        401 ,     30
14/08/24 ,  114.12 ,  113.24 ,  114.67 ,  112.83 ,  114.37 ,        486 ,     47
15/08/24 ,  117.07 ,  116.68 ,  117.25 ,  111.81 ,  111.81 ,        833 ,     31
16/08/24 ,  116.23 ,  115.88 ,  117.07 ,  115.28 ,  117.07 ,        259 ,     28
19/08/24 ,  114.82 ,  114.89 ,  115.79 ,  114.23 ,  115.30 ,       1638 ,     60
20/08/24 ,  115.90 ,  116.03 ,  116.33 ,  113.45 ,  113.45 ,        477 ,     47
21/08/24 ,  115.87 ,  116.17 ,  117.08 ,  115.52 ,  117.08 ,        313 ,     29
22/08/24 ,  118.51 ,  118.36 ,  118.67 ,  116.82 ,  117.30 ,       3139 ,     47
23/08/24 ,  117.46 ,  117.09 ,  118.62 ,  116.89 ,  118.62 ,       4993 ,     33
26/08/24 ,  118.59 ,  118.94 ,  119.66 ,  117.77 ,  117.77 ,       1579 ,     52
27/08/24 ,  118.96 ,  118.98 ,  119.14 ,  117.89 ,  118.66 ,        757 ,     31
28/08/24 ,  119.20 ,  119.22 ,  120.47 ,  118.17 ,  120.01 ,        564 ,     45
29/08/24 ,  122.06 ,  122.34 ,  123.80 ,  120.49 ,  120.49 ,       3914 ,    129
30/08/24 ,  122.19 ,  122.36 ,  123.77 ,  121.69 ,  122.06 ,       8584 ,     90
02/09/24 ,  122.39 ,  120.69 ,  123.25 ,  118.37 ,  120.33 ,       2027 ,     89
03/09/24 ,  117.97 ,  118.87 ,  121.63 ,  117.71 ,  121.59 ,       2378 ,    127
04/09/24 ,  116.49 ,  117.12 ,  118.45 ,  116.49 ,  118.45 ,       2530 ,     90
05/09/24 ,  114.33 ,  115.06 ,  116.82 ,  114.33 ,  116.82 ,       1402 ,     67
06/09/24 ,  113.50 ,  114.66 ,  115.90 ,  112.99 ,  112.99 ,       2774 ,     91
09/09/24 ,  115.30 ,  115.38 ,  116.26 ,  114.93 ,  115.87 ,        401 ,     29
10/09/24 ,  116.28 ,  116.07 ,  116.31 ,  114.59 ,  115.53 ,        322 ,     23
11/09/24 ,  116.27 ,  115.47 ,  116.56 ,  114.20 ,  115.69 ,        470 ,     51
12/09/24 ,  117.56 ,  117.46 ,  118.24 ,  116.29 ,  116.29 ,       1351 ,     37
13/09/24 ,  118.25 ,  118.00 ,  118.72 ,  117.65 ,  118.02 ,      55640 ,    144
16/09/24 ,  118.38 ,  118.07 ,  118.47 ,  117.38 ,  118.25 ,        744 ,     39
17/09/24 ,  119.08 ,  119.27 ,  120.20 ,  118.01 ,  119.56 ,        618 ,     41
18/09/24 ,  119.88 ,  120.05 ,  120.79 ,  118.86 ,  119.08 ,        613 ,     37
19/09/24 ,  124.79 ,  123.14 ,  125.10 ,  120.69 ,  121.09 ,       1232 ,     97
20/09/24 ,  125.81 ,  125.43 ,  126.26 ,  123.78 ,  124.29 ,       1114 ,     63
23/09/24 ,  126.87 ,  126.45 ,  127.09 ,  125.81 ,  125.81 ,       1020 ,     50
24/09/24 ,  129.54 ,  128.81 ,  130.69 ,  127.25 ,  127.25 ,       2648 ,     74
25/09/24 ,  128.10 ,  129.25 ,  130.80 ,  127.98 ,  130.44 ,       2385 ,     45
26/09/24 ,  131.64 ,  131.59 ,  132.92 ,  129.73 ,  131.19 ,       2244 ,     60
27/09/24 ,  130.79 ,  130.94 ,  132.44 ,  130.66 ,  131.64 ,       9006 ,     37
30/09/24 ,  131.24 ,  131.24 ,  131.69 ,  130.04 ,  131.45 ,       9123 ,    403
01/10/24 ,  132.26 ,  132.06 ,  133.21 ,  130.66 ,  131.24 ,      14929 ,   1562
02/10/24 ,  133.15 ,  132.13 ,  133.15 ,  129.62 ,  129.62 ,        912 ,     46
03/10/24 ,  131.40 ,  132.30 ,  133.45 ,  131.39 ,  131.81 ,        492 ,    165
04/10/24 ,  133.61 ,  133.16 ,  134.15 ,  132.20 ,  133.14 ,        541 ,    331
07/10/24 ,  134.93 ,  134.37 ,  135.73 ,  132.68 ,  134.95 ,        902 ,    137
08/10/24 ,  132.66 ,  132.45 ,  133.75 ,  131.19 ,  132.21 ,       2378 ,     97
09/10/24 ,  136.28 ,  135.80 ,  136.67 ,  132.66 ,  132.66 ,       4437 ,    165
10/10/24 ,  136.45 ,  136.27 ,  136.59 ,  134.93 ,  136.28 ,       1368 ,    135
11/10/24 ,  139.21 ,  139.65 ,  140.32 ,  137.05 ,  137.83 ,       2944 ,     96
14/10/24 ,  136.42 ,  135.34 ,  137.11 ,  133.95 ,  137.05 ,       2010 ,    226
15/10/24 ,  135.63 ,  135.86 ,  136.51 ,  134.95 ,  135.48 ,        774 ,     86
16/10/24 ,  137.05 ,  137.12 ,  137.95 ,  135.88 ,  136.83 ,       3407 ,    249
17/10/24 ,  137.56 ,  138.13 ,  139.18 ,  137.56 ,  137.87 ,        585 ,    191
18/10/24 ,  139.27 ,  137.73 ,  139.34 ,  136.48 ,  139.34 ,        600 ,    103
21/10/24 ,  137.84 ,  137.49 ,  138.97 ,  136.92 ,  138.81 ,       1340 ,    122
22/10/24 ,  137.16 ,  136.81 ,  137.50 ,  135.92 ,  137.14 ,       1077 ,    121
23/10/24 ,  135.66 ,  136.49 ,  138.14 ,  134.97 ,  137.16 ,       1183 ,    172
24/10/24 ,  135.92 ,  135.77 ,  137.00 ,  135.10 ,  137.00 ,        754 ,     77
25/10/24 ,  136.70 ,  136.45 ,  137.15 ,  135.80 ,  135.95 ,       5188 ,     52
28/10/24 ,  137.86 ,  137.41 ,  138.14 ,  136.54 ,  136.54 ,        625 ,     49
29/10/24 ,  137.86 ,  137.12 ,  138.78 ,  136.37 ,  138.78 ,       5621 ,    106
30/10/24 ,  135.25 ,  135.37 ,  138.56 ,  132.56 ,  134.67 ,      19501 ,    180
31/10/24 ,  135.29 ,  134.72 ,  136.58 ,  133.42 ,  136.58 ,       2740 ,     90
01/11/24 ,  137.58 ,  136.87 ,  138.15 ,  135.24 ,  135.29 ,       2056 ,    977
04/11/24 ,  134.47 ,  135.28 ,  137.58 ,  133.96 ,  137.58 ,       3771 ,     82
05/11/24 ,  135.80 ,  136.32 ,  138.14 ,  134.68 ,  135.24 ,       1407 ,    107
06/11/24 ,  145.33 ,  145.94 ,  147.42 ,  144.10 ,  145.58 ,      10579 ,    263
07/11/24 ,  143.41 ,  143.77 ,  147.13 ,  143.27 ,  147.13 ,       7273 ,    177
08/11/24 ,  139.62 ,  141.76 ,  144.63 ,  139.62 ,  144.35 ,       2228 ,    150
11/11/24 ,  141.04 ,  142.84 ,  146.51 ,  140.90 ,  146.51 ,       1780 ,    240
12/11/24 ,  140.06 ,  140.49 ,  142.29 ,  139.62 ,  141.04 ,        732 ,    192
13/11/24 ,  138.92 ,  138.42 ,  140.08 ,  137.02 ,  138.12 ,       8115 ,    257
14/11/24 ,  138.32 ,  138.48 ,  140.32 ,  137.80 ,  140.32 ,       4811 ,    192
18/11/24 ,  136.63 ,  136.80 ,  138.32 ,  136.20 ,  138.32 ,       1274 ,    205
19/11/24 ,  136.34 ,  135.97 ,  137.38 ,  134.70 ,  137.18 ,        394 ,    154
21/11/24 ,  139.88 ,  139.57 ,  140.64 ,  136.44 ,  136.44 ,       3839 ,    124
22/11/24 ,  142.29 ,  141.39 ,  142.98 ,  139.00 ,  139.00 ,       1618 ,    128
25/11/24 ,  145.96 ,  144.96 ,  146.25 ,  142.92 ,  143.72 ,       4499 ,    763
26/11/24 ,  146.95 ,  145.74 ,  146.95 ,  144.37 ,  145.96 ,       2580 ,    126
27/11/24 ,  148.30 ,  147.55 ,  148.30 ,  146.10 ,  146.95 ,       1305 ,    231
28/11/24 ,  153.12 ,  149.35 ,  153.15 ,  146.42 ,  147.22 ,       1109 ,    105
29/11/24 ,  150.93 ,  151.92 ,  155.03 ,  150.50 ,  154.55 ,       3673 ,    444
02/12/24 ,  150.60 ,  151.15 ,  153.28 ,  150.08 ,  152.11 ,       5135 ,    975
03/12/24 ,  149.69 ,  150.10 ,  152.27 ,  148.70 ,  150.60 ,       6143 ,     78
04/12/24 ,  149.53 ,  148.89 ,  150.38 ,  147.93 ,  149.69 ,       3656 ,    149
05/12/24 ,  146.57 ,  147.58 ,  149.53 ,  146.37 ,  149.53 ,       3469 ,    398
06/12/24 ,  147.67 ,  147.87 ,  149.47 ,  146.57 ,  148.05 ,       1646 ,    134
09/12/24 ,  154.86 ,  150.44 ,  154.86 ,  149.37 ,  150.10 ,       3297 ,    183
10/12/24 ,  147.06 ,  146.41 ,  148.27 ,  144.57 ,  148.27 ,       5442 ,    273
11/12/24 ,  143.11 ,  144.69 ,  146.08 ,  143.11 ,  144.99 ,       4406 ,    389
12/12/24 ,  147.20 ,  141.92 ,  147.20 ,  140.54 ,  143.11 ,       6658 ,    191
13/12/24 ,  141.46 ,  142.01 ,  148.66 ,  140.88 ,  148.66 ,       4369 ,    167
16/12/24 ,  144.06 ,  143.10 ,  144.06 ,  141.88 ,  142.37 ,       4066 ,    225
17/12/24 ,  144.74 ,  142.72 ,  144.88 ,  140.76 ,  144.06 ,       5500 ,    448
18/12/24 ,  142.33 ,  143.79 ,  145.89 ,  141.48 ,  143.52 ,       3587 ,    180
19/12/24 ,  139.05 ,  138.11 ,  143.13 ,  136.49 ,  140.40 ,       2160 ,    241
20/12/24 ,  142.80 ,  137.02 ,  142.80 ,  134.38 ,  135.51 ,       3902 ,    246
23/12/24 ,  142.84 ,  139.33 ,  142.84 ,  137.97 ,  142.84 ,       3120 ,    259
26/12/24 ,  142.37 ,  139.56 ,  142.37 ,  138.58 ,  139.41 ,       1442 ,    127
27/12/24 ,  139.83 ,  139.58 ,  142.37 ,  138.78 ,  142.37 ,       2315 ,    370
30/12/24 ,  139.29 ,  138.64 ,  140.08 ,  137.17 ,  137.92 ,      10089 ,    203
02/01/25 ,  136.92 ,  139.19 ,  141.36 ,  136.55 ,  139.29 ,       2998 ,     81
03/01/25 ,  139.97 ,  138.60 ,  139.97 ,  136.43 ,  136.92 ,       3310 ,    780
06/01/25 ,  137.30 ,  138.15 ,  140.00 ,  137.02 ,  138.91 ,       3371 ,    106
07/01/25 ,  137.16 ,  136.76 ,  138.69 ,  135.38 ,  138.69 ,       4559 ,   1400
08/01/25 ,  136.56 ,  136.89 ,  138.28 ,  135.46 ,  137.16 ,        750 ,    100
09/01/25 ,  137.20 ,  136.14 ,  137.63 ,  135.46 ,  137.63 ,        330 ,     32
10/01/25 ,  132.07 ,  135.51 ,  137.42 ,  132.07 ,  137.42 ,       7308 ,    305
13/01/25 ,  136.93 ,  133.03 ,  136.93 ,  131.58 ,  132.07 ,       1964 ,    171
14/01/25 ,  138.81 ,  137.74 ,  138.90 ,  134.20 ,  134.20 ,       1052 ,    123
15/01/25 ,  139.61 ,  140.25 ,  141.78 ,  138.42 ,  138.42 ,       1083 ,    185
16/01/25 ,  142.81 ,  140.21 ,  142.83 ,  138.97 ,  142.66 ,       6029 ,    184
17/01/25 ,  144.24 ,  146.65 ,  151.96 ,  142.82 ,  142.83 ,       5590 ,    286
20/01/25 ,  144.60 ,  145.24 ,  148.31 ,  139.41 ,  145.67 ,       7116 ,    106
21/01/25 ,  148.33 ,  147.72 ,  150.38 ,  139.01 ,  149.14 ,       3044 ,    328
22/01/25 ,  149.63 ,  146.84 ,  149.81 ,  145.18 ,  149.81 ,        773 ,    198
23/01/25 ,  148.91 ,  148.02 ,  149.80 ,  146.18 ,  149.62 ,       1646 ,    148
24/01/25 ,  149.14 ,  148.59 ,  149.64 ,  147.15 ,  147.15 ,       1331 ,    124
27/01/25 ,  144.07 ,  145.41 ,  148.65 ,  142.90 ,  148.65 ,      21054 ,    558
28/01/25 ,  142.29 ,  142.47 ,  145.52 ,  140.51 ,  145.51 ,       2160 ,    153
29/01/25 ,  146.02 ,  143.89 ,  146.02 ,  141.23 ,  141.88 ,       1518 ,    285
30/01/25 ,  137.25 ,  137.00 ,  139.74 ,  135.70 ,  139.74 ,      14250 ,    474
31/01/25 ,  134.33 ,  135.60 ,  138.64 ,  134.23 ,  138.64 ,       5302 ,    284
03/02/25 ,  130.29 ,  131.39 ,  133.68 ,  129.52 ,  133.29 ,       7591 ,    770
04/02/25 ,  132.79 ,  129.81 ,  132.79 ,  128.01 ,  131.61 ,       4217 ,     87
05/02/25 ,  129.39 ,  128.97 ,  131.20 ,  128.01 ,  130.13 ,       4626 ,    498
06/02/25 ,  130.04 ,  130.44 ,  131.79 ,  128.98 ,  129.39 ,       2577 ,    227
07/02/25 ,  130.61 ,  130.35 ,  131.80 ,  129.92 ,  131.53 ,       5073 ,    200
10/02/25 ,  131.01 ,  130.86 ,  132.12 ,  127.84 ,  127.84 ,        848 ,     95
11/02/25 ,  131.01 ,  129.60 ,  132.29 ,  128.56 ,  132.29 ,       1267 ,    139
12/02/25 ,  126.85 ,  127.17 ,  129.76 ,  125.49 ,  129.76 ,       6036 ,    253
13/02/25 ,  127.35 ,  126.32 ,  127.54 ,  125.40 ,  125.88 ,       2070 ,    101
14/02/25 ,  126.36 ,  125.24 ,  127.37 ,  124.56 ,  126.54 ,       3504 ,    182
17/02/25 ,  126.68 ,  126.33 ,  130.81 ,  124.14 ,  126.36 ,      23247 ,    468
18/02/25 ,  126.06 ,  125.24 ,  126.17 ,  124.07 ,  126.17 ,       5398 ,    216
19/02/25 ,  130.09 ,  124.51 ,  130.09 ,  123.56 ,  126.39 ,       4058 ,     97
20/02/25 ,  124.83 ,  123.78 ,  126.06 ,  122.80 ,  125.04 ,       2989 ,    389
21/02/25 ,  122.79 ,  121.49 ,  124.76 ,  119.85 ,  124.76 ,       1180 ,    194
24/02/25 ,  121.57 ,  120.75 ,  121.90 ,  119.43 ,  121.63 ,       3200 ,    142
25/02/25 ,  126.57 ,  121.83 ,  126.57 ,  120.32 ,  121.57 ,       4216 ,    137
26/02/25 ,  126.47 ,  123.46 ,  126.47 ,  122.31 ,  123.16 ,       2024 ,    248
27/02/25 ,  122.15 ,  123.76 ,  126.61 ,  122.15 ,  126.61 ,       2833 ,    589
28/02/25 ,  125.66 ,  123.76 ,  125.66 ,  121.12 ,  121.12 ,       1605 ,     92
05/03/25 ,  121.58 ,  120.03 ,  125.66 ,  119.01 ,  125.66 ,       4517 ,     98
06/03/25 ,  125.65 ,  120.24 ,  125.65 ,  118.91 ,  121.52 ,      20681 ,    278
07/03/25 ,  125.55 ,  124.05 ,  125.98 ,  121.58 ,  123.20 ,       4439 ,    160
10/03/25 ,  126.35 ,  125.07 ,  126.60 ,  123.48 ,  126.60 ,        905 ,     65
11/03/25 ,  122.02 ,  122.61 ,  126.09 ,  121.68 ,  126.09 ,       2285 ,    110
12/03/25 ,  124.85 ,  122.09 ,  124.98 ,  121.40 ,  124.98 ,        757 ,     48
13/03/25 ,  119.91 ,  120.28 ,  126.11 ,  119.28 ,  126.11 ,       2891 ,    148
14/03/25 ,  120.33 ,  120.57 ,  121.31 ,  119.39 ,  120.58 ,       3592 ,    555
17/03/25 ,  123.63 ,  120.49 ,  123.63 ,  119.02 ,  119.02 ,       2686 ,     87
18/03/25 ,  119.91 ,  118.93 ,  121.90 ,  117.66 ,  121.90 ,       2256 ,    112
19/03/25 ,  118.78 ,  118.76 ,  119.44 ,  118.43 ,  118.80 ,       5903 ,    117
20/03/25 ,  119.91 ,  118.63 ,  119.91 ,  117.53 ,  118.78 ,       1223 ,     43
21/03/25 ,  118.41 ,  117.91 ,  118.78 ,  116.86 ,  118.14 ,       3361 ,     86
24/03/25 ,  121.43 ,  121.28 ,  122.07 ,  119.90 ,  119.91 ,       2928 ,    110
25/03/25 ,  122.08 ,  121.11 ,  124.00 ,  120.45 ,  124.00 ,       2819 ,     56
26/03/25 ,  120.46 ,  121.03 ,  123.20 ,  120.46 ,  122.42 ,       2398 ,     86
27/03/25 ,  123.96 ,  121.18 ,  123.96 ,  120.11 ,  123.95 ,        175 ,     58
28/03/25 ,  117.63 ,  117.62 ,  125.21 ,  117.22 ,  125.21 ,       4625 ,    104
31/03/25 ,  116.79 ,  116.29 ,  117.37 ,  115.23 ,  116.95 ,       2174 ,    106
01/04/25 ,  116.55 ,  116.29 ,  117.02 ,  114.99 ,  116.79 ,       1655 ,     69
02/04/25 ,  118.22 ,  116.86 ,  118.39 ,  114.87 ,  115.95 ,       2743 ,     81
03/04/25 ,  106.67 ,  109.26 ,  112.79 ,  106.44 ,  111.78 ,       5934 ,    260
04/04/25 ,  104.19 ,  103.17 ,  106.33 ,  101.89 ,  106.33 ,       4602 ,    147
07/04/25 ,  101.14 ,  100.91 ,  105.41 ,   98.12 ,  100.09 ,       9985 ,    185
08/04/25 ,  100.65 ,  104.76 ,  106.63 ,  100.09 ,  106.01 ,       3417 ,    129
09/04/25 ,  108.10 ,  106.68 ,  108.98 ,  100.90 ,  102.46 ,       5322 ,    121
10/04/25 ,  104.28 ,  105.14 ,  108.69 ,  103.45 ,  108.10 ,       3992 ,    131
11/04/25 ,  107.43 ,  104.19 ,  107.43 ,  103.68 ,  106.80 ,       6746 ,    104
14/04/25 ,  107.52 ,  108.29 ,  109.30 ,  107.26 ,  108.28 ,       2786 ,     68
15/04/25 ,  107.58 ,  108.19 ,  109.41 ,  106.87 ,  108.46 ,       1201 ,     75
16/04/25 ,  109.34 ,  106.27 ,  109.56 ,  104.71 ,  107.46 ,       1552 ,     66
17/04/25 ,  105.64 ,  106.73 ,  108.51 ,  105.64 ,  105.71 ,        755 ,     61
22/04/25 ,  103.21 ,  103.42 ,  105.82 ,  102.65 ,  105.29 ,       4543 ,     94
23/04/25 ,  104.62 ,  105.76 ,  107.58 ,  104.25 ,  104.25 ,       1047 ,     74
24/04/25 ,  108.15 ,  108.00 ,  108.86 ,  102.52 ,  102.52 ,       2444 ,     74
25/04/25 ,  108.47 ,  108.05 ,  108.51 ,  107.58 ,  108.51 ,       4452 ,     41
28/04/25 ,  107.52 ,  107.51 ,  109.56 ,  107.03 ,  107.58 ,       7034 ,     76
29/04/25 ,  107.67 ,  106.88 ,  108.56 ,  106.39 ,  107.52 ,       2165 ,     51
30/04/25 ,  109.13 ,  108.78 ,  111.35 ,  106.88 ,  109.57 ,       4509 ,     59
02/05/25 ,  112.75 ,  112.76 ,  114.00 ,  111.50 ,  111.50 ,       6026 ,     86
05/05/25 ,  116.32 ,  113.91 ,  116.32 ,  112.33 ,  113.23 ,       1694 ,     69
06/05/25 ,  114.03 ,  114.30 ,  115.54 ,  113.50 ,  115.54 ,        623 ,     38
07/05/25 ,  116.48 ,  114.65 ,  116.48 ,  113.75 ,  114.03 ,        542 ,     60
08/05/25 ,  115.69 ,  114.80 ,  116.02 ,  113.89 ,  115.71 ,       1558 ,     47
09/05/25 ,  116.68 ,  114.17 ,  116.68 ,  113.47 ,  115.37 ,        305 ,     40
12/05/25 ,  119.39 ,  121.18 ,  122.34 ,  119.39 ,  121.51 ,       2336 ,     96
13/05/25 ,  123.47 ,  122.10 ,  123.75 ,  120.55 ,  120.55 ,       1423 ,     94
14/05/25 ,  122.75 ,  122.24 ,  122.84 ,  121.92 ,  122.78 ,       1343 ,     55
15/05/25 ,  125.62 ,  123.28 ,  125.62 ,  120.28 ,  120.28 ,        883 ,     55
16/05/25 ,  124.55 ,  124.03 ,  125.62 ,  123.30 ,  125.62 ,        624 ,     55
19/05/25 ,  123.54 ,  123.34 ,  123.88 ,  122.80 ,  122.81 ,        514 ,     49
20/05/25 ,  122.72 ,  123.05 ,  124.10 ,  122.45 ,  123.48 ,        532 ,     89
21/05/25 ,  119.90 ,  120.81 ,  122.83 ,  119.90 ,  121.88 ,        745 ,     58
22/05/25 ,  121.42 ,  120.09 ,  121.76 ,  119.39 ,  119.90 ,       1539 ,    171
23/05/25 ,  121.81 ,  121.17 ,  121.81 ,  119.28 ,  119.28 ,       1889 ,     28
26/05/25 ,  125.25 ,  120.86 ,  125.25 ,  119.27 ,  119.27 ,       4107 ,     49
27/05/25 ,  124.01 ,  123.69 ,  125.27 ,  122.14 ,  125.27 ,       8787 ,     94
28/05/25 ,  123.72 ,  124.01 ,  124.42 ,  123.70 ,  124.31 ,        639 ,     33
29/05/25 ,  123.91 ,  123.17 ,  123.95 ,  122.69 ,  123.92 ,        522 ,     33
30/05/25 ,  123.96 ,  124.71 ,  125.48 ,  123.96 ,  124.17 ,        468 ,     37
02/06/25 ,  121.58 ,  120.99 ,  123.96 ,  120.10 ,  123.96 ,       1033 ,     41
03/06/25 ,  121.76 ,  121.80 ,  123.25 ,  120.91 ,  120.91 ,       2422 ,     49
04/06/25 ,  122.50 ,  122.88 ,  123.23 ,  121.31 ,  121.31 ,        773 ,     33
05/06/25 ,  120.80 ,  121.92 ,  122.09 ,  120.53 ,  120.91 ,       3777 ,     41
06/06/25 ,  122.51 ,  122.63 ,  124.09 ,  122.00 ,  122.67 ,       4638 ,     39
09/06/25 ,  124.13 ,  124.36 ,  124.77 ,  122.25 ,  122.25 ,       5696 ,     60
10/06/25 ,  124.03 ,  124.23 ,  124.45 ,  122.87 ,  124.15 ,       5548 ,     33
11/06/25 ,  124.97 ,  124.89 ,  125.27 ,  124.03 ,  124.79 ,        728 ,     44
12/06/25 ,  124.33 ,  124.40 ,  124.95 ,  123.41 ,  124.44 ,      10474 ,     54
13/06/25 ,  123.07 ,  123.45 ,  124.62 ,  122.65 ,  124.62 ,       1880 ,     46
16/06/25 ,  123.54 ,  123.75 ,  124.79 ,  123.02 ,  123.07 ,       1794 ,     66
17/06/25 ,  122.37 ,  122.79 ,  123.48 ,  122.12 ,  123.48 ,      26309 ,     63
18/06/25 ,  123.30 ,  123.26 ,  124.38 ,  121.78 ,  121.78 ,       1009 ,     36
20/06/25 ,  123.96 ,  123.69 ,  124.11 ,  122.80 ,  122.81 ,        335 ,     36
23/06/25 ,  125.34 ,  123.56 ,  125.72 ,  122.72 ,  123.37 ,       1146 ,     56
24/06/25 ,  127.57 ,  127.08 ,  128.16 ,  125.85 ,  126.90 ,       2300 ,     61
25/06/25 ,  132.21 ,  128.70 ,  132.21 ,  127.50 ,  128.65 ,       3113 ,    179
26/06/25 ,  130.04 ,  129.65 ,  130.73 ,  128.26 ,  130.73 ,       2533 ,     77
27/06/25 ,  131.46 ,  131.41 ,  131.89 ,  130.46 ,  130.74 ,       2159 ,     68
30/06/25 ,  131.16 ,  131.27 ,  132.43 ,  130.89 ,  132.43 ,       1325 ,     61
01/07/25 ,  130.25 ,  132.63 ,  133.64 ,  130.24 ,  130.25 ,       2250 ,     84
02/07/25 ,  133.84 ,  133.62 ,  134.13 ,  133.00 ,  133.00 ,       6669 ,     61
03/07/25 ,  133.07 ,  133.86 ,  135.22 ,  133.07 ,  133.84 ,       4647 ,     61
04/07/25 ,  133.03 ,  133.30 ,  134.48 ,  133.03 ,  133.04 ,        334 ,     29
07/07/25 ,  133.50 ,  133.38 ,  134.54 ,  132.40 ,  134.05 ,       1516 ,     49
08/07/25 ,  133.48 ,  133.86 ,  134.85 ,  132.73 ,  134.85 ,       1322 ,    104
09/07/25 ,  138.03 ,  136.49 ,  138.03 ,  135.24 ,  135.24 ,       1863 ,     51
10/07/25 ,  140.54 ,  140.17 ,  142.18 ,  138.80 ,  139.25 ,       1873 ,     72
11/07/25 ,  139.70 ,  139.96 ,  140.41 ,  138.20 ,  138.20 ,       3666 ,     80
14/07/25 ,  143.84 ,  140.64 ,  143.84 ,  138.85 ,  139.71 ,       4483 ,     65
15/07/25 ,  138.76 ,  140.52 ,  144.18 ,  138.76 ,  143.84 ,        826 ,    101
16/07/25 ,  142.67 ,  141.66 ,  142.68 ,  139.87 ,  140.19 ,        565 ,     27
17/07/25 ,  143.68 ,  143.94 ,  145.71 ,  142.67 ,  142.67 ,       1429 ,     41
18/07/25 ,  143.12 ,  144.52 ,  146.02 ,  142.46 ,  143.17 ,       9400 ,    175
21/07/25 ,  143.29 ,  143.46 ,  145.71 ,  142.32 ,  145.71 ,        319 ,     46
22/07/25 ,  143.02 ,  144.16 ,  144.97 ,  142.19 ,  142.91 ,       1482 ,     84
23/07/25 ,  146.98 ,  146.93 ,  147.59 ,  145.32 ,  145.61 ,       1383 ,     73
24/07/25 ,  147.60 ,  147.42 ,  147.93 ,  146.60 ,  146.60 ,       1458 ,     47
25/07/25 ,  150.44 ,  148.36 ,  150.44 ,  147.76 ,  149.03 ,       1718 ,     45
28/07/25 ,  150.91 ,  151.15 ,  152.06 ,  150.22 ,  151.94 ,       1195 ,     49
29/07/25 ,  148.32 ,  148.14 ,  151.49 ,  147.08 ,  150.93 ,       3763 ,     50
30/07/25 ,  150.82 ,  150.88 ,  152.32 ,  149.92 ,  151.01 ,       1140 ,     43
31/07/25 ,  152.48 ,  152.72 ,  153.55 ,  151.34 ,  152.33 ,       1084 ,     61
01/08/25 ,  148.05 ,  146.54 ,  153.48 ,  145.32 ,  153.48 ,      10099 ,    110
04/08/25 ,  148.26 ,  148.37 ,  149.95 ,  147.59 ,  148.03 ,       1147 ,     65
05/08/25 ,  149.06 ,  149.45 ,  149.99 ,  146.75 ,  147.50 ,       1504 ,     43
06/08/25 ,  145.67 ,  147.15 ,  148.99 ,  144.96 ,  148.99 ,       1041 ,     43
07/08/25 ,  144.38 ,  140.96 ,  147.13 ,  140.03 ,  147.13 ,      10419 ,    115
08/08/25 ,  140.85 ,  141.08 ,  142.33 ,  140.28 ,  141.49 ,       1258 ,    735
11/08/25 ,  138.67 ,  139.27 ,  141.67 ,  138.20 ,  140.85 ,        354 ,     71
12/08/25 ,  138.34 ,  138.77 ,  140.73 ,  138.33 ,  138.67 ,        854 ,     52
13/08/25 ,  138.33 ,  138.90 ,  139.88 ,  138.03 ,  139.88 ,        352 ,     27
14/08/25 ,  141.04 ,  140.90 ,  141.27 ,  137.41 ,  138.03 ,       7492 ,     54
15/08/25 ,  136.53 ,  137.98 ,  142.22 ,  136.53 ,  142.22 ,       2554 ,     54
18/08/25 ,  139.38 ,  138.52 ,  142.21 ,  137.43 ,  142.21 ,       2353 ,     77
19/08/25 ,  142.10 ,  142.76 ,  143.81 ,  139.38 ,  139.38 ,       3769 ,     85
20/08/25 ,  143.43 ,  143.27 ,  143.78 ,  140.61 ,  142.02 ,       2197 ,     44
21/08/25 ,  142.53 ,  142.51 ,  142.91 ,  141.60 ,  142.67 ,        434 ,     25
22/08/25 ,  146.92 ,  146.52 ,  147.88 ,  142.53 ,  142.53 ,       2139 ,     86
25/08/25 ,  146.08 ,  146.70 ,  147.41 ,  145.79 ,  146.92 ,       1410 ,     26
26/08/25 ,  145.55 ,  145.27 ,  145.69 ,  145.01 ,  145.31 ,        232 ,     29
27/08/25 ,  146.40 ,  146.33 ,  146.89 ,  145.53 ,  145.55 ,       1094 ,     27
28/08/25 ,  146.62 ,  146.63 ,  148.48 ,  146.05 ,  148.48 ,        859 ,     51
29/08/25 ,  140.33 ,  141.04 ,  143.61 ,  140.33 ,  143.48 ,       8806 ,    116
01/09/25 ,  140.92 ,  141.19 ,  141.51 ,  140.38 ,  141.02 ,        455 ,     26
02/09/25 ,  141.53 ,  141.29 ,  141.54 ,  140.02 ,  141.47 ,       3474 ,     59
03/09/25 ,  140.70 ,  139.99 ,  142.95 ,  139.53 ,  142.95 ,       1030 ,     32
04/09/25 ,  141.77 ,  141.89 ,  142.37 ,  141.17 ,  142.02 ,       3278 ,     45
05/09/25 ,  142.73 ,  142.05 ,  143.29 ,  140.99 ,  141.42 ,        794 ,     65
08/09/25 ,  140.43 ,  142.72 ,  143.43 ,  140.43 ,  143.43 ,        866 ,     35
09/09/25 ,  141.34 ,  141.38 ,  142.53 ,  140.92 ,  142.53 ,        280 ,     25
10/09/25 ,  142.18 ,  142.68 ,  143.35 ,  141.52 ,  142.12 ,        883 ,     57
11/09/25 ,  144.83 ,  144.71 ,  146.01 ,  142.04 ,  142.04 ,        860 ,     31
12/09/25 ,  143.66 ,  143.94 ,  144.71 ,  143.20 ,  144.56 ,       2963 ,     34
15/09/25 ,  144.27 ,  144.37 ,  145.51 ,  143.10 ,  144.26 ,        872 ,     30
16/09/25 ,  145.46 ,  144.46 ,  145.46 ,  143.78 ,  143.78 ,        556 ,     20
17/09/25 ,  148.60 ,  148.01 ,  148.89 ,  145.90 ,  146.75 ,        912 ,     52
18/09/25 ,  154.58 ,  152.62 ,  154.77 ,  147.45 ,  147.90 ,       2521 ,    331
19/09/25 ,  154.68 ,  154.61 ,  156.47 ,  153.71 ,  154.88 ,        802 ,     50
22/09/25 ,  156.14 ,  155.87 ,  156.90 ,  153.18 ,  156.23 ,       1567 ,     49
23/09/25 ,  155.37 ,  157.88 ,  159.94 ,  154.58 ,  156.14 ,        840 ,     48
24/09/25 ,  155.78 ,  155.87 ,  157.41 ,  155.32 ,  156.92 ,       1000 ,     45
25/09/25 ,  155.08 ,  154.29 ,  157.34 ,  153.22 ,  157.34 ,       1522 ,     37
26/09/25 ,  154.39 ,  154.60 ,  155.91 ,  154.21 ,  155.47 ,       1859 ,     32
29/09/25 ,  154.59 ,  155.51 ,  156.56 ,  153.38 ,  153.38 ,        853 ,     28
30/09/25 ,  157.50 ,  156.74 ,  157.50 ,  156.26 ,  156.50 ,        362 ,     26
01/10/25 ,  159.76 ,  158.78 ,  160.50 ,  156.75 ,  156.92 ,        336 ,     39
02/10/25 ,  163.09 ,  161.92 ,  164.38 ,  160.98 ,  160.98 ,       1960 ,    845
03/10/25 ,  164.92 ,  166.38 ,  167.63 ,  163.82 ,  164.73 ,       2131 ,     70
06/10/25 ,  164.18 ,  165.72 ,  167.22 ,  161.62 ,  161.62 ,        589 ,     42
07/10/25 ,  162.33 ,  161.35 ,  165.10 ,  160.74 ,  164.19 ,       3583 ,     60
08/10/25 ,  165.24 ,  166.18 ,  169.30 ,  164.48 ,  164.57 ,       6041 ,     74
09/10/25 ,  167.90 ,  167.66 ,  168.24 ,  166.21 ,  167.74 ,       5506 ,     57
10/10/25 ,  168.24 ,  170.51 ,  173.72 ,  168.24 ,  168.92 ,       1447 ,     43
13/10/25 ,  171.91 ,  171.19 ,  171.91 ,  168.13 ,  171.12 ,       1163 ,     51
14/10/25 ,  179.93 ,  178.98 ,  180.93 ,  171.43 ,  171.91 ,       2210 ,     83
15/10/25 ,  181.68 ,  181.11 ,  181.68 ,  179.76 ,  181.38 ,       1530 ,     77
16/10/25 ,  183.94 ,  182.62 ,  184.85 ,  181.43 ,  182.46 ,        341 ,     44
17/10/25 ,  177.78 ,  179.38 ,  184.38 ,  177.22 ,  184.38 ,       2218 ,     90
20/10/25 ,  177.92 ,  177.66 ,  179.60 ,  176.72 ,  176.72 ,       1858 ,     55
21/10/25 ,  178.67 ,  176.32 ,  178.83 ,  176.02 ,  177.92 ,       6295 ,     48
22/10/25 ,  173.49 ,  173.11 ,  178.17 ,  172.13 ,  178.17 ,       2415 ,     45
23/10/25 ,  175.00 ,  173.75 ,  175.30 ,  172.50 ,  173.49 ,       2666 ,     38
24/10/25 ,  175.60 ,  176.25 ,  176.75 ,  175.00 ,  176.75 ,        518 ,     45
27/10/25 ,  176.42 ,  176.05 ,  177.46 ,  174.86 ,  177.36 ,        687 ,     31
28/10/25 ,  175.23 ,  176.08 ,  177.01 ,  175.14 ,  176.30 ,        588 ,     32
29/10/25 ,  195.49 ,  194.12 ,  198.48 ,  184.27 ,  184.71 ,       9727 ,    184
30/10/25 ,  195.49 ,  197.74 ,  199.29 ,  194.43 ,  195.22 ,       8556 ,    213
31/10/25 ,  194.71 ,  194.35 ,  196.48 ,  191.77 ,  195.69 ,       1099 ,     41
03/11/25 ,  190.88 ,  190.74 ,  193.68 ,  189.13 ,  193.68 ,       3109 ,     64
04/11/25 ,  184.03 ,  185.61 ,  190.29 ,  183.82 ,  189.89 ,       6257 ,     92
05/11/25 ,  191.75 ,  190.15 ,  191.80 ,  184.57 ,  185.70 ,       3272 ,     62
06/11/25 ,  189.70 ,  190.38 ,  192.70 ,  189.21 ,  191.79 ,        711 ,     55
07/11/25 ,  187.05 ,  186.36 ,  189.21 ,  184.87 ,  189.21 ,       2988 ,     61
10/11/25 ,  191.75 ,  188.16 ,  191.75 ,  186.60 ,  189.52 ,        332 ,     32
11/11/25 ,  186.35 ,  186.45 ,  188.56 ,  184.69 ,  188.56 ,       4860 ,     74
12/11/25 ,  190.12 ,  189.74 ,  191.97 ,  188.11 ,  188.72 ,       1130 ,     63
13/11/25 ,  182.71 ,  183.86 ,  189.66 ,  180.46 ,  188.01 ,       4539 ,     91
14/11/25 ,  182.09 ,  182.36 ,  184.26 ,  179.56 ,  184.26 ,       3842 ,     44
17/11/25 ,  183.41 ,  183.72 ,  185.64 ,  182.09 ,  182.09 ,       3008 ,     32
18/11/25 ,  182.01 ,  181.06 ,  183.41 ,  179.42 ,  183.41 ,       1110 ,     37
19/11/25 ,  184.37 ,  185.61 ,  186.48 ,  182.42 ,  182.94 ,       2042 ,     39
21/11/25 ,  184.78 ,  183.57 ,  186.30 ,  181.50 ,  184.38 ,       2853 ,     42
24/11/25 ,  189.82 ,  188.54 ,  190.20 ,  185.72 ,  186.29 ,       3309 ,     83
25/11/25 ,  190.25 ,  188.08 ,  190.70 ,  185.63 ,  190.70 ,        755 ,     54
26/11/25 ,  190.37 ,  190.65 ,  192.05 ,  189.38 ,  190.24 ,        837 ,    160
27/11/25 ,  190.50 ,  190.74 ,  193.75 ,  182.68 ,  182.68 ,        291 ,     26
28/11/25 ,  191.43 ,  191.87 ,  193.75 ,  190.95 ,  193.75 ,        585 ,     40
01/12/25 ,  189.90 ,  191.18 ,  192.29 ,  189.70 ,  190.50 ,        704 ,    209
02/12/25 ,  194.49 ,  192.91 ,  194.55 ,  189.90 ,  189.90 ,       1006 ,     44
03/12/25 ,  195.62 ,  191.02 ,  196.47 ,  187.10 ,  190.60 ,        634 ,     56
04/12/25 ,  198.58 ,  198.72 ,  199.70 ,  195.19 ,  197.58 ,       2116 ,     47
05/12/25 ,  204.88 ,  203.27 ,  206.67 ,  198.67 ,  199.87 ,        886 ,     53
08/12/25 ,  200.86 ,  201.65 ,  205.05 ,  200.49 ,  204.89 ,       3136 ,    869
09/12/25 ,  201.27 ,  202.89 ,  204.47 ,  201.09 ,  202.68 ,       3206 ,    164
10/12/25 ,  210.15 ,  207.52 ,  210.17 ,  203.44 ,  203.44 ,       1230 ,     42
11/12/25 ,  210.82 ,  207.65 ,  211.48 ,  204.46 ,  205.94 ,       6080 ,    543
12/12/25 ,  202.68 ,  206.60 ,  211.68 ,  201.58 ,  206.59 ,       1896 ,     67
15/12/25 ,  199.29 ,  200.98 ,  206.99 ,  198.36 ,  200.96 ,       6284 ,    184
16/12/25 ,  200.87 ,  200.89 ,  203.21 ,  200.18 ,  201.38 ,       1362 ,     35
17/12/25 ,  193.42 ,  195.06 ,  203.38 ,  192.42 ,  203.38 ,       1894 ,     73
18/12/25 ,  195.57 ,  195.28 ,  197.16 ,  194.43 ,  195.36 ,       2164 ,     54
19/12/25 ,  199.78 ,  197.67 ,  199.78 ,  194.94 ,  195.58 ,        582 ,     41
22/12/25 ,  201.76 ,  201.84 ,  203.87 ,  199.17 ,  201.79 ,       1837 ,    245
23/12/25 ,  197.31 ,  202.67 ,  203.47 ,  197.31 ,  203.28 ,       2243 ,     51
26/12/25 ,  204.05 ,  202.35 ,  204.05 ,  199.23 ,  199.30 ,       1425 ,    116
29/12/25 ,  201.53 ,  201.16 ,  204.68 ,  200.18 ,  204.68 ,        902 ,     47
30/12/25 ,  197.61 ,  198.48 ,  201.52 ,  197.09 ,  201.52 ,        580 ,     36
02/01/26 ,  200.71 ,  200.47 ,  203.05 ,  194.94 ,  199.58 ,       1771 ,    124
05/01/26 ,  208.46 ,  207.15 ,  210.06 ,  202.88 ,  202.88 ,       1708 ,     67
06/01/26 ,  209.04 ,  208.59 ,  210.55 ,  204.77 ,  210.55 ,       2075 ,    115
07/01/26 ,  200.28 ,  203.16 ,  210.11 ,  200.28 ,  209.67 ,       1996 ,     81
08/01/26 ,  204.47 ,  202.42 ,  204.47 ,  199.68 ,  200.28 ,       2329 ,     54
09/01/26 ,  206.89 ,  205.60 ,  206.89 ,  204.47 ,  204.47 ,       4061 ,     45
12/01/26 ,  211.17 ,  209.04 ,  211.17 ,  206.05 ,  208.97 ,       4028 ,     76
13/01/26 ,  214.27 ,  213.75 ,  216.37 ,  212.17 ,  212.78 ,       1126 ,     60
14/01/26 ,  214.37 ,  212.31 ,  215.21 ,  209.67 ,  214.27 ,        690 ,     81
15/01/26 ,  217.58 ,  217.45 ,  218.12 ,  208.68 ,  208.68 ,        861 ,     38
16/01/26 ,  212.95 ,  217.00 ,  219.65 ,  212.95 ,  217.58 ,       3250 ,    224
19/01/26 ,  217.92 ,  218.80 ,  221.44 ,  214.66 ,  214.66 ,       1603 ,     68
20/01/26 ,  210.79 ,  212.57 ,  218.30 ,  210.52 ,  218.30 ,       3460 ,    397
21/01/26 ,  213.61 ,  211.42 ,  215.02 ,  209.10 ,  212.90 ,       1720 ,     63
22/01/26 ,  213.70 ,  215.06 ,  217.51 ,  213.26 ,  217.44 ,        713 ,     66
23/01/26 ,  207.63 ,  208.70 ,  215.79 ,  206.40 ,  215.79 ,       2731 ,    130
26/01/26 ,  210.10 ,  208.59 ,  210.87 ,  205.00 ,  205.15 ,       2267 ,     88
27/01/26 ,  207.05 ,  208.32 ,  212.21 ,  207.05 ,  212.21 ,       1585 ,     35
28/01/26 ,  208.89 ,  206.53 ,  210.75 ,  204.70 ,  206.72 ,       3062 ,     83
29/01/26 ,  214.18 ,  214.29 ,  219.37 ,  208.89 ,  213.22 ,       4705 ,    116
30/01/26 ,  216.63 ,  217.63 ,  220.96 ,  214.45 ,  216.36 ,       1222 ,     54
02/02/26 ,  230.00 ,  223.02 ,  230.00 ,  214.24 ,  214.24 ,       1686 ,    117
03/02/26 ,  236.69 ,  229.20 ,  236.69 ,  225.76 ,  232.30 ,        989 ,     82
04/02/26 ,  242.40 ,  229.17 ,  242.40 ,  222.00 ,  231.44 ,      13581 ,    179
05/02/26 ,  230.99 ,  221.60 ,  230.99 ,  218.80 ,  227.12 ,       7115 ,    156
06/02/26 ,  236.00 ,  232.44 ,  237.35 ,  224.41 ,  228.37 ,       1759 ,     91
09/02/26 ,  245.41 ,  238.31 ,  245.41 ,  234.94 ,  236.36 ,       2130 ,    299
10/02/26 ,  242.00 ,  241.42 ,  245.41 ,  240.13 ,  245.41 ,       1954 ,   1099
11/02/26 ,  251.65 ,  249.01 ,  251.65 ,  242.01 ,  242.01 ,       3230 ,     91
12/02/26 ,  253.45 ,  249.80 ,  254.44 ,  246.17 ,  252.00 ,       3043 ,     69
13/02/26 ,  254.51 ,  253.17 ,  256.20 ,  245.77 ,  253.44 ,       1057 ,     51
18/02/26 ,  251.99 ,  249.61 ,  251.99 ,  241.79 ,  241.79 ,       1354 ,     78
19/02/26 ,  250.99 ,  246.49 ,  250.99 ,  243.79 ,  246.94 ,       1013 ,     56
20/02/26 ,  244.79 ,  246.44 ,  248.87 ,  244.59 ,  248.25 ,       1259 ,     59
23/02/26 ,  252.00 ,  244.20 ,  252.00 ,  242.76 ,  244.74 ,        873 ,    163
24/02/26 ,  247.97 ,  247.39 ,  251.99 ,  244.55 ,  251.99 ,        505 ,     53
25/02/26 ,  246.94 ,  247.40 ,  249.74 ,  243.84 ,  247.97 ,        964 ,     51
26/02/26 ,  242.20 ,  243.27 ,  247.50 ,  236.00 ,  247.00 ,       2734 ,     70
27/02/26 ,  238.18 ,  237.28 ,  241.08 ,  234.97 ,  237.35 ,       2011 ,    285
02/03/26 ,  243.63 ,  241.66 ,  243.91 ,  236.94 ,  238.18 ,       3585 ,    171
03/03/26 ,  237.50 ,  238.90 ,  244.99 ,  235.81 ,  244.99 ,       1440 ,     82
04/03/26 ,  238.78 ,  239.90 ,  242.53 ,  238.09 ,  239.88 ,       1319 ,    255
05/03/26 ,  231.63 ,  231.20 ,  239.89 ,  228.77 ,  234.00 ,       1452 ,     82
06/03/26 ,  223.58 ,  226.59 ,  230.67 ,  223.21 ,  230.22 ,       1224 ,     75