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

13/05/19 ,   18.58 ,   18.58 ,   18.58 ,   18.58 ,   18.58 ,       9595 ,      1
14/05/19 ,   18.41 ,   18.41 ,   18.41 ,   18.41 ,   18.41 ,       6394 ,      1
15/05/19 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,       1599 ,      1
18/06/19 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,   19.23 ,      79929 ,      1
11/07/19 ,   18.94 ,   18.85 ,   18.94 ,   18.81 ,   18.81 ,       4781 ,      2
15/07/19 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,       1593 ,      1
27/08/19 ,   19.58 ,   19.58 ,   19.58 ,   19.58 ,   19.58 ,       7965 ,      2
11/09/19 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,      20707 ,      1
12/09/19 ,   20.60 ,   20.60 ,   20.60 ,   20.60 ,   20.60 ,       9562 ,      3
25/09/19 ,   21.58 ,   21.58 ,   21.58 ,   21.58 ,   21.58 ,      35053 ,      1
11/12/19 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,       1589 ,      1
12/12/19 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,       1588 ,      1
17/12/19 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,       6354 ,      1
03/01/20 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,   22.15 ,       3167 ,      1
08/01/20 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,       4751 ,      1
10/01/20 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,       1584 ,      1
15/01/20 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,   22.99 ,       1583 ,      1
22/01/20 ,   22.77 ,   22.77 ,   22.77 ,   22.77 ,   22.77 ,       1584 ,      1
28/01/20 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,       3168 ,      1
05/02/20 ,   22.46 ,   22.46 ,   22.46 ,   22.46 ,   22.46 ,       4753 ,      1
06/02/20 ,   22.76 ,   22.76 ,   22.76 ,   22.76 ,   22.76 ,       1583 ,      1
07/02/20 ,   23.03 ,   23.03 ,   23.03 ,   23.03 ,   23.03 ,       1583 ,      1
10/02/20 ,   23.05 ,   23.05 ,   23.05 ,   23.05 ,   23.05 ,       1583 ,      1
18/02/20 ,   22.79 ,   22.92 ,   22.93 ,   22.79 ,   22.93 ,      20584 ,      3
21/02/20 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,       3167 ,      1
27/02/20 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,       4751 ,      1
03/03/20 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,        316 ,      1
05/03/20 ,   23.24 ,   23.24 ,   23.24 ,   23.24 ,   23.24 ,       3166 ,      1
10/03/20 ,   22.02 ,   22.02 ,   22.02 ,   22.02 ,   22.02 ,       1584 ,      1
13/03/20 ,   19.99 ,   19.99 ,   19.99 ,   19.99 ,   19.99 ,       3169 ,      1
16/03/20 ,   19.99 ,   19.99 ,   19.99 ,   19.99 ,   19.99 ,        158 ,      1
30/03/20 ,   22.74 ,   22.74 ,   22.74 ,   22.74 ,   22.74 ,        157 ,      1
01/04/20 ,   21.88 ,   21.88 ,   21.88 ,   21.88 ,   21.88 ,        157 ,      1
22/04/20 ,   23.22 ,   23.22 ,   23.22 ,   23.22 ,   23.22 ,       9467 ,      1
23/04/20 ,   24.12 ,   24.12 ,   24.12 ,   24.12 ,   24.12 ,       4737 ,      1
30/04/20 ,   25.00 ,   25.00 ,   25.00 ,   25.00 ,   25.00 ,       1577 ,      1
07/05/20 ,   25.07 ,   25.07 ,   25.07 ,   25.07 ,   25.07 ,       6311 ,      1
21/05/20 ,   25.35 ,   25.35 ,   25.35 ,   25.35 ,   25.35 ,       3157 ,      1
03/06/20 ,   25.25 ,   25.25 ,   25.25 ,   25.25 ,   25.25 ,        157 ,      1
25/06/20 ,   25.35 ,   25.30 ,   25.35 ,   25.25 ,   25.25 ,        315 ,      2
01/07/20 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,       1574 ,      1
06/07/20 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,       1415 ,      3
16/07/20 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,   29.51 ,       1258 ,      1
20/07/20 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,        157 ,      1
22/07/20 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,        314 ,      1
27/07/20 ,   29.11 ,   29.11 ,   29.11 ,   29.11 ,   29.11 ,        629 ,      2
03/08/20 ,   30.21 ,   30.21 ,   30.21 ,   30.08 ,   30.08 ,       9755 ,      2
19/08/20 ,   33.69 ,   33.69 ,   33.69 ,   33.69 ,   33.69 ,       4720 ,      1
24/08/20 ,   36.17 ,   36.34 ,   36.45 ,   36.17 ,   36.45 ,       6291 ,      4
27/08/20 ,   37.67 ,   37.67 ,   37.67 ,   37.67 ,   37.67 ,        157 ,      1
03/09/20 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,       3146 ,      1
04/09/20 ,   35.95 ,   35.86 ,   35.95 ,   35.77 ,   35.77 ,      10541 ,      4
08/09/20 ,   35.88 ,   35.75 ,   35.88 ,   35.74 ,   35.74 ,      24544 ,      2
09/09/20 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,      15732 ,      1
10/09/20 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,      31454 ,      1
11/09/20 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,      24848 ,      2
17/09/20 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,        157 ,      1
18/09/20 ,   36.73 ,   36.73 ,   36.73 ,   36.73 ,   36.73 ,        157 ,      1
24/09/20 ,   38.02 ,   38.02 ,   38.02 ,   38.02 ,   38.02 ,        314 ,      1
29/09/20 ,   39.70 ,   39.80 ,   39.90 ,   39.70 ,   39.90 ,        376 ,      2
08/10/20 ,   41.53 ,   41.50 ,   41.53 ,   41.47 ,   41.53 ,        329 ,      3
15/10/20 ,   42.19 ,   42.19 ,   42.19 ,   42.19 ,   42.19 ,         15 ,      1
16/10/20 ,   43.57 ,   43.60 ,   43.60 ,   43.57 ,   43.60 ,        188 ,      3
19/10/20 ,   42.79 ,   42.79 ,   42.79 ,   42.79 ,   42.79 ,       2355 ,      3
20/10/20 ,   42.63 ,   42.63 ,   42.63 ,   42.63 ,   42.63 ,         15 ,      1
21/10/20 ,   42.66 ,   42.66 ,   42.66 ,   42.66 ,   42.66 ,       3140 ,      1
22/10/20 ,   42.16 ,   42.12 ,   42.20 ,   41.87 ,   42.07 ,        706 ,      5
23/10/20 ,   42.98 ,   42.98 ,   42.98 ,   42.98 ,   42.98 ,         31 ,      1
26/10/20 ,   42.03 ,   42.03 ,   42.03 ,   42.03 ,   42.03 ,         78 ,      1
27/10/20 ,   41.56 ,   42.02 ,   42.03 ,   41.56 ,   42.03 ,       2401 ,      5
29/10/20 ,   41.66 ,   41.66 ,   41.66 ,   41.66 ,   41.66 ,         47 ,      1
30/10/20 ,   41.44 ,   41.62 ,   41.64 ,   41.44 ,   41.64 ,        172 ,      2
03/11/20 ,   42.89 ,   42.89 ,   42.89 ,   42.89 ,   42.89 ,         15 ,      1
04/11/20 ,   42.57 ,   42.74 ,   42.98 ,   42.57 ,   42.89 ,        125 ,      3
05/11/20 ,   43.45 ,   43.00 ,   43.84 ,   42.51 ,   42.54 ,        313 ,      7
06/11/20 ,   42.61 ,   42.61 ,   42.61 ,   42.61 ,   42.61 ,         15 ,      1
09/11/20 ,   43.43 ,   43.27 ,   43.77 ,   43.06 ,   43.06 ,        706 ,      6
10/11/20 ,   44.09 ,   43.52 ,   44.09 ,   43.43 ,   43.43 ,       1758 ,      6
11/11/20 ,   43.26 ,   43.08 ,   44.09 ,   42.65 ,   44.09 ,       3469 ,      7
12/11/20 ,   43.37 ,   43.29 ,   43.37 ,   43.19 ,   43.29 ,        847 ,      3
13/11/20 ,   44.10 ,   44.16 ,   44.33 ,   44.03 ,   44.33 ,         78 ,      3
16/11/20 ,   45.09 ,   44.51 ,   45.09 ,   44.10 ,   44.16 ,        109 ,      7
17/11/20 ,   44.20 ,   43.91 ,   44.20 ,   43.90 ,   43.90 ,       1600 ,      3
18/11/20 ,   44.35 ,   44.14 ,   44.35 ,   44.08 ,   44.08 ,         62 ,      2
19/11/20 ,   43.52 ,   43.63 ,   43.63 ,   43.52 ,   43.63 ,       1600 ,      2
20/11/20 ,   44.72 ,   44.64 ,   44.72 ,   44.55 ,   44.55 ,         31 ,      2
23/11/20 ,   45.61 ,   45.60 ,   45.69 ,   45.51 ,   45.69 ,         47 ,      3
24/11/20 ,   45.17 ,   45.17 ,   45.17 ,   45.17 ,   45.17 ,        423 ,      3
25/11/20 ,   43.84 ,   44.34 ,   46.05 ,   43.84 ,   46.05 ,        250 ,      6
27/11/20 ,   44.76 ,   44.27 ,   44.76 ,   44.24 ,   44.29 ,        329 ,      3
30/11/20 ,   44.67 ,   44.51 ,   44.67 ,   44.41 ,   44.45 ,         94 ,      4
01/12/20 ,   42.62 ,   42.68 ,   43.30 ,   42.62 ,   43.30 ,        675 ,      3
02/12/20 ,   42.97 ,   42.30 ,   42.97 ,   42.29 ,   42.29 ,        957 ,      2
03/12/20 ,   41.81 ,   41.79 ,   41.81 ,   41.77 ,   41.77 ,         62 ,      2
09/12/20 ,   42.11 ,   41.98 ,   42.11 ,   41.64 ,   41.64 ,        188 ,      3
10/12/20 ,   40.63 ,   40.91 ,   40.92 ,   40.63 ,   40.92 ,       1710 ,      3
11/12/20 ,   41.28 ,   40.66 ,   41.28 ,   40.54 ,   40.54 ,         94 ,      3
14/12/20 ,   41.55 ,   41.55 ,   41.55 ,   41.55 ,   41.55 ,        109 ,      1
15/12/20 ,   42.32 ,   42.31 ,   42.32 ,   42.06 ,   42.06 ,       7930 ,      5
16/12/20 ,   42.47 ,   42.64 ,   42.65 ,   42.46 ,   42.46 ,       3313 ,      3
17/12/20 ,   42.55 ,   42.55 ,   42.55 ,   42.55 ,   42.55 ,        282 ,      2
18/12/20 ,   43.19 ,   42.69 ,   43.19 ,   42.68 ,   42.68 ,       3187 ,      4
22/12/20 ,   43.96 ,   43.87 ,   43.96 ,   43.77 ,   43.77 ,        156 ,      2
28/12/20 ,   45.22 ,   45.25 ,   45.41 ,   45.07 ,   45.28 ,        313 ,     11
30/12/20 ,   44.81 ,   44.81 ,   44.81 ,   44.81 ,   44.81 ,         78 ,      1
04/01/21 ,   44.53 ,   44.54 ,   44.85 ,   44.53 ,   44.76 ,       3179 ,      3
05/01/21 ,   45.82 ,   45.73 ,   46.33 ,   45.72 ,   45.72 ,       3179 ,      4
06/01/21 ,   49.33 ,   49.12 ,   49.66 ,   46.57 ,   46.57 ,       4760 ,      7
07/01/21 ,   51.77 ,   51.46 ,   51.77 ,   49.46 ,   49.46 ,        752 ,      5
08/01/21 ,   50.40 ,   51.56 ,   52.04 ,   50.40 ,   52.04 ,        798 ,      7
11/01/21 ,   51.57 ,   51.72 ,   51.73 ,   51.37 ,   51.73 ,       3399 ,      4
12/01/21 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,        234 ,      1
13/01/21 ,   51.07 ,   51.07 ,   51.07 ,   51.07 ,   51.07 ,         15 ,      1
14/01/21 ,   51.07 ,   51.07 ,   51.07 ,   51.07 ,   51.07 ,        219 ,      1
15/01/21 ,   50.25 ,   49.82 ,   50.33 ,   49.49 ,   49.49 ,      20873 ,     10
18/01/21 ,   50.83 ,   50.83 ,   50.83 ,   50.83 ,   50.83 ,         93 ,      1
19/01/21 ,   50.53 ,   50.47 ,   50.53 ,   50.40 ,   50.40 ,         31 ,      2
20/01/21 ,   51.30 ,   51.17 ,   51.30 ,   50.41 ,   50.41 ,        203 ,      3
21/01/21 ,   51.87 ,   51.74 ,   51.87 ,   51.30 ,   51.30 ,        751 ,      3
22/01/21 ,   53.44 ,   52.45 ,   53.69 ,   51.93 ,   51.93 ,       2287 ,      6
26/01/21 ,   53.44 ,   53.44 ,   53.44 ,   53.44 ,   53.44 ,        610 ,      1
27/01/21 ,   48.84 ,   49.24 ,   50.77 ,   48.84 ,   50.77 ,       5072 ,     20
28/01/21 ,   51.18 ,   50.88 ,   51.18 ,   49.01 ,   49.01 ,       3306 ,      6
29/01/21 ,   50.21 ,   50.22 ,   50.61 ,   50.21 ,   50.61 ,        971 ,      3
01/02/21 ,   50.91 ,   50.99 ,   51.25 ,   50.91 ,   51.07 ,        282 ,      6
02/02/21 ,   51.91 ,   51.91 ,   51.91 ,   51.81 ,   51.81 ,        438 ,      4
03/02/21 ,   51.14 ,   51.41 ,   51.61 ,   51.14 ,   51.61 ,        203 ,      3
04/02/21 ,   53.63 ,   53.63 ,   53.63 ,   53.61 ,   53.61 ,      17714 ,      6
05/02/21 ,   52.65 ,   53.18 ,   53.63 ,   52.55 ,   53.63 ,        751 ,     26
08/02/21 ,   53.90 ,   53.99 ,   54.41 ,   53.36 ,   54.19 ,       1331 ,     18
10/02/21 ,   54.10 ,   54.14 ,   54.84 ,   53.89 ,   54.53 ,        156 ,      5
11/02/21 ,   54.13 ,   53.92 ,   54.13 ,   53.33 ,   53.63 ,       4573 ,      7
12/02/21 ,   53.90 ,   54.00 ,   55.53 ,   53.81 ,   55.53 ,       1785 ,      7
17/02/21 ,   54.09 ,   54.21 ,   54.35 ,   54.07 ,   54.31 ,       7109 ,     11
18/02/21 ,   52.11 ,   52.18 ,   53.23 ,   52.03 ,   53.23 ,       4746 ,     12
19/02/21 ,   57.26 ,   57.21 ,   57.51 ,   54.56 ,   54.56 ,      13659 ,     19
22/02/21 ,   58.93 ,   58.61 ,   58.93 ,   57.34 ,   57.34 ,      10292 ,     29
23/02/21 ,   58.56 ,   57.77 ,   59.36 ,   57.11 ,   59.36 ,      14192 ,     20
24/02/21 ,   59.93 ,   59.07 ,   59.95 ,   58.89 ,   59.07 ,       6893 ,     19
25/02/21 ,   61.10 ,   61.68 ,   62.11 ,   59.74 ,   60.14 ,      30944 ,     38
26/02/21 ,   62.87 ,   61.95 ,   63.10 ,   60.97 ,   61.10 ,      13409 ,     24
01/03/21 ,   64.98 ,   64.47 ,   64.98 ,   62.87 ,   62.87 ,       6814 ,     24
02/03/21 ,   63.26 ,   63.71 ,   64.98 ,   63.26 ,   64.98 ,       4919 ,     19
03/03/21 ,   62.02 ,   63.43 ,   64.66 ,   62.02 ,   64.66 ,       7191 ,     22
04/03/21 ,   61.27 ,   60.41 ,   62.56 ,   58.46 ,   61.29 ,      12109 ,     35
05/03/21 ,   64.65 ,   62.62 ,   64.65 ,   61.16 ,   62.56 ,       4950 ,     24
08/03/21 ,   66.14 ,   65.34 ,   66.14 ,   63.71 ,   63.71 ,       6203 ,     22
09/03/21 ,   65.69 ,   66.06 ,   66.76 ,   65.43 ,   65.71 ,      10729 ,     18
10/03/21 ,   65.30 ,   65.31 ,   65.75 ,   65.30 ,   65.69 ,       1660 ,      5
11/03/21 ,   64.15 ,   64.89 ,   65.28 ,   64.15 ,   65.28 ,        250 ,      7
12/03/21 ,   66.08 ,   65.79 ,   66.08 ,   64.56 ,   64.56 ,       5075 ,     11
15/03/21 ,   67.38 ,   66.91 ,   67.38 ,   66.02 ,   66.58 ,       7801 ,     19
16/03/21 ,   67.54 ,   66.91 ,   67.54 ,   66.13 ,   67.03 ,       2835 ,     26
17/03/21 ,   67.60 ,   67.91 ,   68.24 ,   67.54 ,   67.54 ,       7191 ,     20
18/03/21 ,   67.54 ,   68.17 ,   69.35 ,   67.54 ,   67.60 ,       2835 ,    115
19/03/21 ,   65.50 ,   65.76 ,   67.09 ,   65.50 ,   67.09 ,       3837 ,     19
22/03/21 ,   65.69 ,   65.47 ,   66.04 ,   65.01 ,   66.04 ,       1488 ,     11
23/03/21 ,   63.20 ,   63.19 ,   64.27 ,   62.75 ,   64.27 ,      65559 ,     34
24/03/21 ,   65.11 ,   64.75 ,   65.25 ,   64.26 ,   64.47 ,        877 ,     14
25/03/21 ,   65.64 ,   65.36 ,   65.64 ,   65.11 ,   65.11 ,        751 ,      5
26/03/21 ,   68.52 ,   67.68 ,   68.52 ,   66.36 ,   66.36 ,       1519 ,     12
29/03/21 ,   69.57 ,   68.05 ,   69.70 ,   66.33 ,   68.95 ,        454 ,     12
30/03/21 ,   69.74 ,   69.15 ,   70.00 ,   67.45 ,   69.49 ,       5099 ,     16
31/03/21 ,   67.76 ,   67.50 ,   68.92 ,   66.80 ,   68.92 ,       2236 ,     13
01/04/21 ,   67.98 ,   68.01 ,   68.43 ,   67.38 ,   67.69 ,       3738 ,    179
05/04/21 ,   68.27 ,   68.29 ,   70.33 ,   67.70 ,   70.33 ,        938 ,     14
06/04/21 ,   67.51 ,   67.77 ,   68.41 ,   67.50 ,   67.76 ,        578 ,     13
07/04/21 ,   67.00 ,   67.01 ,   67.13 ,   66.93 ,   67.13 ,        344 ,      6
08/04/21 ,   66.35 ,   66.80 ,   70.33 ,   66.14 ,   70.33 ,       1267 ,     11
09/04/21 ,   68.34 ,   67.90 ,   68.34 ,   66.74 ,   66.74 ,        985 ,      6
12/04/21 ,   69.32 ,   68.88 ,   69.32 ,   67.93 ,   68.34 ,        594 ,     10
13/04/21 ,   69.48 ,   69.00 ,   70.33 ,   68.36 ,   69.49 ,        860 ,     17
14/04/21 ,   69.28 ,   69.34 ,   69.46 ,   69.23 ,   69.46 ,        610 ,     10
15/04/21 ,   68.54 ,   68.57 ,   68.79 ,   68.34 ,   68.34 ,       2956 ,      9
16/04/21 ,   68.58 ,   68.78 ,   69.86 ,   68.38 ,   69.29 ,       3174 ,     20
19/04/21 ,   67.60 ,   67.96 ,   68.58 ,   67.45 ,   68.27 ,       5600 ,     23
20/04/21 ,   65.65 ,   65.46 ,   67.13 ,   65.02 ,   67.13 ,       3738 ,     17
22/04/21 ,   64.56 ,   64.66 ,   65.65 ,   64.56 ,   65.65 ,       1751 ,      6
23/04/21 ,   66.49 ,   66.19 ,   66.49 ,   64.57 ,   64.57 ,        312 ,      8
26/04/21 ,   66.53 ,   66.49 ,   66.55 ,   66.30 ,   66.55 ,        328 ,      8
27/04/21 ,   66.36 ,   66.13 ,   67.00 ,   65.85 ,   66.24 ,       3800 ,     14
28/04/21 ,   65.53 ,   66.14 ,   66.43 ,   65.47 ,   66.36 ,       4160 ,     11
29/04/21 ,   64.37 ,   64.37 ,   64.37 ,   64.37 ,   64.37 ,      14079 ,      3
30/04/21 ,   64.43 ,   64.03 ,   64.43 ,   63.93 ,   64.12 ,        578 ,      5
03/05/21 ,   65.00 ,   64.73 ,   65.85 ,   64.12 ,   64.43 ,        766 ,     12
04/05/21 ,   65.79 ,   65.41 ,   65.79 ,   64.30 ,   64.30 ,        344 ,      5
05/05/21 ,   65.85 ,   65.44 ,   66.11 ,   65.28 ,   66.11 ,       1204 ,     11
06/05/21 ,   66.17 ,   64.35 ,   66.17 ,   64.30 ,   65.48 ,      19258 ,     14
07/05/21 ,   65.92 ,   66.07 ,   66.36 ,   65.33 ,   65.40 ,       1235 ,     38
10/05/21 ,   65.98 ,   65.99 ,   66.43 ,   65.92 ,   65.92 ,       1610 ,      4
11/05/21 ,   63.93 ,   63.80 ,   65.08 ,   63.46 ,   64.70 ,       1736 ,     13
12/05/21 ,   63.59 ,   63.50 ,   63.93 ,   62.97 ,   63.93 ,       3973 ,     12
13/05/21 ,   63.67 ,   63.73 ,   63.85 ,   63.67 ,   63.85 ,         46 ,      2
14/05/21 ,   64.80 ,   64.32 ,   64.80 ,   64.25 ,   64.54 ,        156 ,      4
17/05/21 ,   64.76 ,   64.30 ,   64.76 ,   64.05 ,   64.41 ,        172 ,      7
18/05/21 ,   62.31 ,   62.66 ,   64.76 ,   62.31 ,   64.76 ,       1001 ,     17
19/05/21 ,   60.65 ,   60.07 ,   62.66 ,   59.64 ,   62.66 ,        594 ,     12
20/05/21 ,   60.05 ,   59.95 ,   60.05 ,   59.39 ,   59.69 ,       2002 ,      8
21/05/21 ,   62.01 ,   61.31 ,   62.08 ,   60.52 ,   60.93 ,        359 ,      7
24/05/21 ,   60.90 ,   60.82 ,   60.96 ,   60.73 ,   60.96 ,        187 ,      6
25/05/21 ,   61.73 ,   62.01 ,   62.36 ,   61.73 ,   62.36 ,      32445 ,     22
26/05/21 ,   60.70 ,   60.84 ,   61.05 ,   60.61 ,   61.05 ,        297 ,      6
27/05/21 ,   60.27 ,   60.81 ,   61.63 ,   60.27 ,   61.63 ,        484 ,      7
28/05/21 ,   60.18 ,   60.18 ,   60.18 ,   60.18 ,   60.18 ,         93 ,      3
31/05/21 ,   60.28 ,   60.80 ,   61.18 ,   59.59 ,   59.59 ,        344 ,      9
01/06/21 ,   60.12 ,   60.30 ,   60.76 ,   59.77 ,   59.77 ,        672 ,     11
02/06/21 ,   57.92 ,   58.60 ,   60.76 ,   57.92 ,   60.12 ,       6835 ,     23
04/06/21 ,   57.48 ,   57.50 ,   58.01 ,   57.48 ,   58.01 ,       3456 ,      7
07/06/21 ,   57.31 ,   57.14 ,   58.06 ,   56.79 ,   57.48 ,       2440 ,     14
08/06/21 ,   57.54 ,   57.68 ,   57.71 ,   57.54 ,   57.54 ,        297 ,      4
09/06/21 ,   56.61 ,   56.76 ,   57.19 ,   56.61 ,   57.19 ,        719 ,     12
10/06/21 ,   55.46 ,   55.72 ,   56.65 ,   55.46 ,   56.65 ,       1439 ,     14
11/06/21 ,   55.85 ,   55.89 ,   55.96 ,   55.46 ,   55.46 ,       1423 ,     12
14/06/21 ,   54.36 ,   54.22 ,   55.23 ,   53.91 ,   55.23 ,       1078 ,     14
15/06/21 ,   54.51 ,   55.16 ,   55.16 ,   54.51 ,   54.64 ,      11091 ,     12
16/06/21 ,   54.36 ,   54.47 ,   54.48 ,   53.86 ,   54.36 ,       8116 ,     11
17/06/21 ,   52.64 ,   52.07 ,   52.64 ,   51.90 ,   51.95 ,       2330 ,      7
18/06/21 ,   52.73 ,   51.97 ,   52.73 ,   51.85 ,   52.64 ,       2064 ,     11
21/06/21 ,   54.25 ,   54.25 ,   54.46 ,   54.19 ,   54.41 ,       4863 ,      8
22/06/21 ,   54.36 ,   54.42 ,   54.40 ,   54.36 ,   54.40 ,       1032 ,      5
23/06/21 ,   55.27 ,   55.26 ,   55.27 ,   54.36 ,   54.36 ,       1580 ,      2
24/06/21 ,   55.19 ,   55.29 ,   55.31 ,   55.19 ,   55.31 ,         93 ,      2
25/06/21 ,   55.46 ,   55.46 ,   55.46 ,   55.46 ,   55.46 ,        547 ,      3
28/06/21 ,   54.91 ,   54.55 ,   55.27 ,   54.49 ,   55.27 ,        672 ,      3
29/06/21 ,   55.20 ,   55.18 ,   55.51 ,   54.94 ,   54.94 ,       1233 ,     11
30/06/21 ,   56.35 ,   56.51 ,   56.62 ,   56.16 ,   56.16 ,       4387 ,      6
01/07/21 ,   57.10 ,   56.93 ,   57.39 ,   56.02 ,   56.02 ,        921 ,     12
02/07/21 ,   57.09 ,   57.09 ,   57.13 ,   57.08 ,   57.08 ,         62 ,      3
05/07/21 ,   57.64 ,   57.65 ,   57.75 ,   57.63 ,   57.73 ,        234 ,      6
06/07/21 ,   58.12 ,   57.65 ,   58.12 ,   57.53 ,   57.64 ,        593 ,      6
08/07/21 ,   58.10 ,   58.10 ,   58.10 ,   58.10 ,   58.10 ,        312 ,      2
12/07/21 ,   58.92 ,   58.91 ,   58.92 ,   58.72 ,   58.72 ,       1592 ,      2
13/07/21 ,   58.23 ,   58.21 ,   58.30 ,   57.93 ,   58.30 ,        140 ,      5
14/07/21 ,   56.65 ,   56.76 ,   57.13 ,   56.65 ,   57.13 ,       1405 ,      3
15/07/21 ,   56.92 ,   56.77 ,   56.92 ,   56.30 ,   56.30 ,        296 ,      3
16/07/21 ,   56.42 ,   56.29 ,   56.42 ,   56.16 ,   56.16 ,         31 ,      2
19/07/21 ,   56.30 ,   56.07 ,   56.30 ,   55.39 ,   55.39 ,        593 ,      9
20/07/21 ,   58.00 ,   57.27 ,   58.00 ,   57.00 ,   57.00 ,        889 ,      6
21/07/21 ,   58.87 ,   59.18 ,   59.56 ,   58.87 ,   59.56 ,         93 ,      4
23/07/21 ,   59.09 ,   58.83 ,   59.09 ,   58.69 ,   58.69 ,        452 ,      4
26/07/21 ,   58.46 ,   58.59 ,   58.69 ,   58.46 ,   58.69 ,         31 ,      2
27/07/21 ,   58.63 ,   58.54 ,   58.63 ,   58.46 ,   58.47 ,        265 ,      5
28/07/21 ,   58.78 ,   58.70 ,   58.78 ,   58.63 ,   58.63 ,         31 ,      2
29/07/21 ,   58.67 ,   58.27 ,   58.67 ,   58.04 ,   58.60 ,       2684 ,      6
30/07/21 ,   60.32 ,   59.18 ,   60.32 ,   58.87 ,   58.87 ,        109 ,      4
02/08/21 ,   59.05 ,   59.15 ,   59.72 ,   59.05 ,   59.72 ,        936 ,      4
03/08/21 ,   61.36 ,   60.98 ,   61.36 ,   59.63 ,   59.63 ,        921 ,      4
04/08/21 ,   60.67 ,   60.98 ,   61.24 ,   60.67 ,   61.24 ,         46 ,      3
05/08/21 ,   61.00 ,   61.00 ,   61.00 ,   61.00 ,   61.00 ,         15 ,      1
06/08/21 ,   61.31 ,   61.26 ,   61.31 ,   61.25 ,   61.25 ,         62 ,      2
09/08/21 ,   62.23 ,   62.17 ,   62.82 ,   61.72 ,   61.72 ,        124 ,      4
10/08/21 ,   62.82 ,   62.72 ,   62.82 ,   62.57 ,   62.75 ,        171 ,      5
11/08/21 ,   64.26 ,   63.40 ,   64.26 ,   62.95 ,   62.95 ,       6822 ,     15
12/08/21 ,   64.77 ,   64.87 ,   65.21 ,   64.42 ,   64.69 ,        608 ,     14
13/08/21 ,   64.33 ,   64.35 ,   65.34 ,   64.05 ,   65.21 ,      63246 ,     53
16/08/21 ,   64.69 ,   64.03 ,   64.69 ,   63.98 ,   64.05 ,       1857 ,      6
17/08/21 ,   63.52 ,   64.05 ,   64.29 ,   63.52 ,   64.29 ,        265 ,      6
18/08/21 ,   63.92 ,   63.87 ,   63.92 ,   62.96 ,   62.96 ,        327 ,      4
19/08/21 ,   62.13 ,   62.48 ,   63.92 ,   61.64 ,   63.92 ,        483 ,     14
20/08/21 ,   60.75 ,   61.04 ,   64.39 ,   60.39 ,   64.39 ,        920 ,     11
23/08/21 ,   62.55 ,   61.78 ,   62.59 ,   60.75 ,   60.75 ,        655 ,     11
24/08/21 ,   61.75 ,   61.89 ,   62.69 ,   61.62 ,   61.95 ,        343 ,      9
25/08/21 ,   63.19 ,   63.19 ,   63.19 ,   63.19 ,   63.19 ,         62 ,      1
27/08/21 ,   63.28 ,   63.70 ,   64.18 ,   63.28 ,   64.18 ,        140 ,      4
30/08/21 ,   63.41 ,   63.69 ,   63.85 ,   63.34 ,   63.34 ,       1608 ,     22
31/08/21 ,   62.50 ,   62.27 ,   62.52 ,   61.88 ,   62.52 ,        280 ,      4
01/09/21 ,   62.50 ,   62.44 ,   62.50 ,   61.95 ,   61.95 ,        296 ,      3
02/09/21 ,   63.44 ,   63.41 ,   63.56 ,   63.24 ,   63.31 ,        124 ,      5
03/09/21 ,   64.75 ,   64.77 ,   65.40 ,   63.72 ,   63.72 ,     193218 ,    153
06/09/21 ,   65.11 ,   64.57 ,   65.11 ,   64.04 ,   64.04 ,         31 ,      2
08/09/21 ,   63.02 ,   62.57 ,   63.44 ,   61.55 ,   63.44 ,      26649 ,     19
09/09/21 ,   61.99 ,   62.02 ,   62.34 ,   61.55 ,   62.34 ,        827 ,     13
10/09/21 ,   61.47 ,   61.22 ,   61.87 ,   60.95 ,   60.95 ,       1061 ,      8
13/09/21 ,   60.30 ,   59.83 ,   60.30 ,   59.76 ,   59.81 ,       5964 ,      5
14/09/21 ,   59.84 ,   59.98 ,   60.08 ,   59.84 ,   60.01 ,        140 ,      5
15/09/21 ,   60.34 ,   60.30 ,   60.34 ,   59.97 ,   60.28 ,       1748 ,      5
16/09/21 ,   60.02 ,   60.18 ,   60.34 ,   60.02 ,   60.34 ,         31 ,      2
17/09/21 ,   59.20 ,   59.77 ,   60.02 ,   59.20 ,   60.02 ,        140 ,      4
20/09/21 ,   57.87 ,   57.87 ,   57.87 ,   57.87 ,   57.87 ,       1170 ,      2
21/09/21 ,   57.00 ,   57.01 ,   57.26 ,   57.00 ,   57.26 ,       3200 ,      4
22/09/21 ,   58.21 ,   58.22 ,   58.33 ,   58.04 ,   58.04 ,         78 ,      5
23/09/21 ,   59.83 ,   59.54 ,   59.83 ,   59.37 ,   59.37 ,        249 ,      7
24/09/21 ,   60.15 ,   59.96 ,   60.15 ,   59.83 ,   59.83 ,      10009 ,     12
27/09/21 ,   61.14 ,   61.02 ,   64.15 ,   59.81 ,   64.15 ,        343 ,      6
28/09/21 ,   61.80 ,   61.79 ,   61.80 ,   61.50 ,   61.50 ,        796 ,      2
29/09/21 ,   61.79 ,   61.69 ,   61.91 ,   61.55 ,   61.72 ,        140 ,      6
30/09/21 ,   59.44 ,   59.46 ,   60.36 ,   59.43 ,   60.36 ,       1496 ,      4
01/10/21 ,   59.27 ,   58.30 ,   59.27 ,   57.59 ,   58.58 ,        311 ,      9
04/10/21 ,   58.87 ,   59.09 ,   59.18 ,   58.85 ,   59.18 ,       3646 ,      7
05/10/21 ,   59.69 ,   59.60 ,   59.69 ,   59.55 ,   59.64 ,       1651 ,      4
06/10/21 ,   59.36 ,   59.11 ,   59.36 ,   58.65 ,   58.65 ,       2166 ,      7
07/10/21 ,   60.65 ,   60.97 ,   61.24 ,   60.65 ,   61.18 ,        249 ,     13
08/10/21 ,   61.04 ,   60.56 ,   61.04 ,   60.55 ,   60.55 ,      19131 ,     10
11/10/21 ,   59.26 ,   59.55 ,   59.74 ,   59.16 ,   59.74 ,       1231 ,      5
13/10/21 ,   58.02 ,   58.61 ,   59.16 ,   58.02 ,   59.16 ,         62 ,      3
14/10/21 ,   58.53 ,   57.17 ,   58.63 ,   56.65 ,   56.65 ,       2399 ,     14
15/10/21 ,   58.47 ,   58.43 ,   58.53 ,   58.42 ,   58.53 ,        311 ,      3
18/10/21 ,   58.59 ,   58.84 ,   59.05 ,   58.59 ,   59.05 ,         62 ,      4
19/10/21 ,   61.38 ,   61.18 ,   61.38 ,   59.74 ,   59.74 ,        155 ,      5
20/10/21 ,   61.36 ,   61.27 ,   61.37 ,   60.75 ,   60.75 ,        202 ,      5
21/10/21 ,   62.07 ,   62.05 ,   62.07 ,   62.04 ,   62.04 ,         31 ,      2
22/10/21 ,   62.07 ,   62.15 ,   63.00 ,   62.06 ,   62.90 ,       3489 ,     11
25/10/21 ,   63.02 ,   62.93 ,   63.02 ,   61.85 ,   61.85 ,        436 ,      3
26/10/21 ,   61.95 ,   62.32 ,   62.83 ,   61.95 ,   62.33 ,       3209 ,     13
27/10/21 ,   61.28 ,   60.28 ,   61.28 ,   61.28 ,   61.28 ,        545 ,      3
28/10/21 ,   62.56 ,   62.66 ,   62.68 ,   62.56 ,   62.68 ,        280 ,      3
29/10/21 ,   62.27 ,   62.29 ,   62.65 ,   61.94 ,   62.40 ,       1495 ,     93
01/11/21 ,   65.31 ,   65.45 ,   66.61 ,   62.79 ,   62.79 ,       2975 ,     71
03/11/21 ,   61.06 ,   61.69 ,   63.53 ,   60.78 ,   63.53 ,       1480 ,     20
04/11/21 ,   62.77 ,   62.00 ,   62.77 ,   61.75 ,   61.89 ,        981 ,     54
05/11/21 ,   63.02 ,   62.86 ,   63.09 ,   62.83 ,   62.83 ,        966 ,      5
08/11/21 ,   64.33 ,   64.54 ,   65.60 ,   64.33 ,   64.85 ,       2025 ,     17
09/11/21 ,   62.80 ,   63.68 ,   63.75 ,   62.80 ,   63.75 ,       1714 ,      6
12/11/21 ,   62.53 ,   62.52 ,   62.66 ,   61.98 ,   62.13 ,       1994 ,     82
16/11/21 ,   64.48 ,   63.93 ,   64.48 ,   63.19 ,   63.19 ,       1075 ,     11
17/11/21 ,   62.14 ,   62.19 ,   62.51 ,   62.14 ,   62.51 ,        202 ,      4
18/11/21 ,   63.53 ,   64.28 ,   64.41 ,   63.53 ,   64.29 ,       2774 ,      6
19/11/21 ,   62.34 ,   62.55 ,   63.16 ,   61.60 ,   63.06 ,       8319 ,     29
22/11/21 ,   63.37 ,   62.93 ,   63.37 ,   62.26 ,   62.34 ,        483 ,      7
23/11/21 ,   63.02 ,   63.02 ,   63.02 ,   63.02 ,   63.02 ,         62 ,      1
24/11/21 ,   66.32 ,   66.39 ,   67.20 ,   64.42 ,   64.42 ,       2134 ,     19
25/11/21 ,   66.74 ,   66.70 ,   66.74 ,   66.32 ,   66.32 ,        825 ,      5
26/11/21 ,   63.51 ,   64.05 ,   64.58 ,   63.51 ,   64.58 ,         31 ,      2
29/11/21 ,   62.88 ,   63.05 ,   65.21 ,   62.88 ,   64.95 ,       5780 ,      8
30/11/21 ,   62.01 ,   62.07 ,   62.52 ,   61.82 ,   62.26 ,       1246 ,      9
01/12/21 ,   62.77 ,   63.33 ,   63.45 ,   62.77 ,   63.45 ,        373 ,      8
02/12/21 ,   63.58 ,   63.08 ,   63.58 ,   61.99 ,   61.99 ,        218 ,      4
03/12/21 ,   63.28 ,   63.21 ,   63.28 ,   63.02 ,   63.02 ,       3349 ,      5
06/12/21 ,   65.38 ,   64.36 ,   65.38 ,   63.28 ,   63.28 ,        342 ,      5
07/12/21 ,   65.27 ,   65.62 ,   66.18 ,   65.27 ,   65.38 ,        373 ,      6
09/12/21 ,   65.14 ,   65.18 ,   65.27 ,   65.01 ,   65.27 ,       1152 ,      5
10/12/21 ,   64.87 ,   64.66 ,   64.87 ,   64.39 ,   64.39 ,        825 ,      5
13/12/21 ,   64.17 ,   63.79 ,   64.29 ,   63.58 ,   64.29 ,       4846 ,     17
14/12/21 ,   63.60 ,   63.71 ,   63.85 ,   63.34 ,   63.66 ,        109 ,      4
15/12/21 ,   62.65 ,   63.14 ,   63.78 ,   62.61 ,   63.60 ,       1869 ,    101
16/12/21 ,   63.77 ,   63.80 ,   64.19 ,   63.77 ,   64.19 ,        373 ,      2
17/12/21 ,   63.70 ,   63.60 ,   63.77 ,   62.96 ,   62.96 ,        482 ,     10
20/12/21 ,   62.35 ,   62.03 ,   62.35 ,   61.94 ,   62.03 ,        467 ,      8
22/12/21 ,   62.74 ,   63.13 ,   64.18 ,   62.74 ,   64.18 ,        950 ,     11
23/12/21 ,   63.77 ,   64.23 ,   64.36 ,   63.58 ,   64.36 ,       2508 ,     13
27/12/21 ,   63.43 ,   63.43 ,   63.43 ,   63.43 ,   63.43 ,        467 ,      1
28/12/21 ,   62.67 ,   62.67 ,   62.67 ,   62.67 ,   62.67 ,         31 ,      2
29/12/21 ,   63.14 ,   63.14 ,   63.14 ,   63.14 ,   63.14 ,        933 ,      1
30/12/21 ,   61.07 ,   61.10 ,   61.75 ,   61.07 ,   61.27 ,       8506 ,     48
03/01/22 ,   63.76 ,   63.58 ,   63.76 ,   62.38 ,   62.38 ,       2161 ,      8
04/01/22 ,   67.70 ,   67.69 ,   67.71 ,   65.92 ,   65.92 ,      16113 ,      7
05/01/22 ,   68.75 ,   68.81 ,   70.09 ,   67.71 ,   67.76 ,      13731 ,    104
06/01/22 ,   68.58 ,   68.32 ,   68.72 ,   68.30 ,   68.72 ,        839 ,      5
10/01/22 ,   68.95 ,   68.95 ,   70.56 ,   68.32 ,   68.68 ,       3980 ,    106
11/01/22 ,   68.55 ,   69.20 ,   69.56 ,   68.12 ,   69.53 ,       2254 ,      7
12/01/22 ,   66.94 ,   67.05 ,   68.26 ,   66.88 ,   68.26 ,        575 ,      4
13/01/22 ,   67.43 ,   67.68 ,   67.86 ,   67.10 ,   67.28 ,        746 ,      5
14/01/22 ,   67.00 ,   66.86 ,   67.00 ,   66.75 ,   66.76 ,        917 ,      6
17/01/22 ,   67.96 ,   67.37 ,   67.96 ,   66.61 ,   66.61 ,         46 ,      3
18/01/22 ,   68.61 ,   68.09 ,   68.74 ,   67.52 ,   67.52 ,       1088 ,      5
19/01/22 ,   66.31 ,   66.84 ,   68.95 ,   66.12 ,   68.95 ,        202 ,      4
20/01/22 ,   65.14 ,   65.34 ,   65.86 ,   65.14 ,   65.86 ,       3405 ,     55
21/01/22 ,   64.21 ,   64.14 ,   64.21 ,   64.11 ,   64.11 ,        108 ,      3
24/01/22 ,   63.70 ,   62.33 ,   63.70 ,   61.74 ,   63.70 ,        559 ,      7
25/01/22 ,   63.22 ,   62.57 ,   63.22 ,   62.25 ,   62.38 ,        373 ,      9
26/01/22 ,   65.31 ,   65.44 ,   65.61 ,   65.18 ,   65.40 ,       2052 ,     11
27/01/22 ,   65.11 ,   65.44 ,   66.08 ,   65.11 ,   65.31 ,       2005 ,      5
28/01/22 ,   64.44 ,   64.30 ,   65.37 ,   63.41 ,   63.62 ,       6330 ,    388
31/01/22 ,   63.98 ,   64.01 ,   64.44 ,   63.83 ,   64.44 ,        171 ,      5
01/02/22 ,   63.85 ,   63.61 ,   63.85 ,   63.34 ,   63.34 ,        202 ,      3
02/02/22 ,   63.50 ,   63.61 ,   63.71 ,   63.50 ,   63.71 ,         31 ,      2
03/02/22 ,   63.10 ,   63.16 ,   63.57 ,   63.10 ,   63.57 ,        450 ,      5
04/02/22 ,   63.45 ,   63.43 ,   63.45 ,   63.23 ,   63.23 ,        108 ,      2
07/02/22 ,   63.14 ,   63.02 ,   63.14 ,   62.83 ,   62.98 ,        139 ,      4
08/02/22 ,   65.95 ,   65.58 ,   65.95 ,   63.58 ,   63.76 ,      19471 ,      8
09/02/22 ,   66.83 ,   66.81 ,   66.89 ,   66.31 ,   66.89 ,       2628 ,      6
10/02/22 ,   66.28 ,   66.15 ,   66.54 ,   66.04 ,   66.04 ,        590 ,      5
11/02/22 ,   65.96 ,   66.55 ,   66.56 ,   65.96 ,   66.56 ,       1415 ,      4
14/02/22 ,   64.97 ,   65.44 ,   65.60 ,   64.97 ,   65.60 ,        108 ,      3
15/02/22 ,   64.83 ,   64.87 ,   65.93 ,   64.83 ,   65.28 ,       3436 ,      6
16/02/22 ,   64.88 ,   64.88 ,   64.88 ,   64.88 ,   64.88 ,         77 ,      1
17/02/22 ,   63.51 ,   63.86 ,   64.56 ,   63.46 ,   64.56 ,        139 ,      9
18/02/22 ,   61.09 ,   61.34 ,   64.00 ,   61.09 ,   64.00 ,        450 ,      4
21/02/22 ,   60.88 ,   59.99 ,   60.88 ,   59.75 ,   60.18 ,       1213 ,      6
22/02/22 ,   58.41 ,   58.95 ,   60.01 ,   58.39 ,   60.01 ,       2892 ,      7
23/02/22 ,   54.04 ,   54.55 ,   56.19 ,   54.04 ,   56.19 ,       1741 ,     14
24/02/22 ,   56.02 ,   55.83 ,   56.08 ,   53.32 ,   53.41 ,       6159 ,     12
25/02/22 ,   57.58 ,   57.34 ,   57.58 ,   56.02 ,   56.70 ,       5784 ,     91
02/03/22 ,   61.62 ,   62.21 ,   62.39 ,   61.62 ,   62.39 ,        730 ,      7
03/03/22 ,   61.42 ,   61.59 ,   62.17 ,   60.81 ,   61.56 ,       1897 ,    101
04/03/22 ,   63.19 ,   63.22 ,   63.43 ,   61.80 ,   61.84 ,       3918 ,      8
07/03/22 ,   60.55 ,   64.84 ,   65.54 ,   60.55 ,   65.54 ,       2643 ,      9
08/03/22 ,   59.34 ,   59.43 ,   62.44 ,   59.34 ,   60.69 ,       1788 ,      5
09/03/22 ,   59.82 ,   59.50 ,   59.91 ,   59.14 ,   59.85 ,       3468 ,     17
10/03/22 ,   60.69 ,   60.64 ,   60.69 ,   60.48 ,   60.48 ,       1026 ,      2
11/03/22 ,   63.31 ,   63.55 ,   63.73 ,   63.31 ,   63.63 ,     124263 ,     44
14/03/22 ,   64.23 ,   64.49 ,   64.55 ,   64.23 ,   64.55 ,        777 ,      4
15/03/22 ,   64.69 ,   64.61 ,   64.69 ,   63.60 ,   63.85 ,       5800 ,      6
16/03/22 ,   64.06 ,   64.06 ,   64.06 ,   64.06 ,   64.06 ,         62 ,      1
17/03/22 ,   65.57 ,   65.56 ,   65.57 ,   64.29 ,   64.29 ,       1881 ,      2
18/03/22 ,   66.63 ,   66.46 ,   66.81 ,   65.66 ,   66.34 ,      13840 ,     27
21/03/22 ,   66.79 ,   66.84 ,   68.16 ,   66.48 ,   66.48 ,       2814 ,     13
22/03/22 ,   67.36 ,   67.08 ,   68.81 ,   67.00 ,   67.00 ,        886 ,      8
23/03/22 ,   67.62 ,   67.60 ,   67.91 ,   67.36 ,   67.91 ,        233 ,      4
25/03/22 ,   66.52 ,   66.51 ,   66.82 ,   66.09 ,   66.82 ,       3125 ,      7
28/03/22 ,   66.29 ,   66.32 ,   66.52 ,   66.29 ,   66.52 ,       2114 ,      4
29/03/22 ,   63.99 ,   63.99 ,   63.99 ,   63.98 ,   63.98 ,        310 ,      2
30/03/22 ,   63.57 ,   63.82 ,   64.32 ,   63.57 ,   64.17 ,        201 ,      5
31/03/22 ,   63.71 ,   63.86 ,   63.92 ,   63.57 ,   63.58 ,      14980 ,     30
01/04/22 ,   62.30 ,   62.35 ,   63.48 ,   62.30 ,   63.48 ,       1148 ,      4
04/04/22 ,   61.89 ,   61.67 ,   62.36 ,   60.77 ,   62.36 ,       3011 ,     11
06/04/22 ,   62.26 ,   62.03 ,   62.26 ,   61.59 ,   61.89 ,        419 ,     16
07/04/22 ,   62.56 ,   62.51 ,   62.56 ,   61.84 ,   61.84 ,      27303 ,      6
08/04/22 ,   63.54 ,   63.54 ,   63.59 ,   63.54 ,   63.59 ,      19093 ,    208
11/04/22 ,   64.03 ,   64.03 ,   64.03 ,   64.03 ,   64.03 ,         15 ,      1
12/04/22 ,   63.23 ,   63.23 ,   63.23 ,   63.23 ,   63.23 ,         15 ,      1
14/04/22 ,   66.04 ,   66.04 ,   66.04 ,   66.04 ,   66.04 ,       3259 ,      3
18/04/22 ,   65.54 ,   65.94 ,   66.17 ,   65.54 ,   66.01 ,       2684 ,     12
19/04/22 ,   65.78 ,   65.75 ,   65.92 ,   65.38 ,   65.38 ,       3570 ,    102
20/04/22 ,   65.33 ,   65.78 ,   66.44 ,   65.33 ,   66.44 ,        558 ,      9
22/04/22 ,   62.37 ,   62.84 ,   64.55 ,   62.32 ,   64.55 ,       4857 ,     28
25/04/22 ,   60.50 ,   59.39 ,   61.21 ,   59.30 ,   61.21 ,      84788 ,    580
26/04/22 ,   61.74 ,   61.47 ,   61.74 ,   61.23 ,   61.66 ,       8785 ,      6
27/04/22 ,   61.57 ,   61.59 ,   62.67 ,   61.50 ,   61.50 ,       1086 ,      5
28/04/22 ,   61.71 ,   60.71 ,   61.71 ,   60.66 ,   60.95 ,       3275 ,      4
29/04/22 ,   60.01 ,   60.47 ,   61.11 ,   60.01 ,   60.41 ,       7015 ,     10
02/05/22 ,   62.20 ,   61.22 ,   62.39 ,   60.74 ,   61.53 ,       6084 ,    121
03/05/22 ,   62.11 ,   62.16 ,   62.78 ,   61.79 ,   62.47 ,       3290 ,      6
04/05/22 ,   61.36 ,   62.34 ,   63.20 ,   61.36 ,   62.87 ,      13005 ,    112
05/05/22 ,   61.84 ,   61.88 ,   62.08 ,   61.79 ,   62.08 ,        232 ,      4
06/05/22 ,   61.23 ,   61.71 ,   61.97 ,   61.21 ,   61.97 ,        450 ,      9
09/05/22 ,   60.30 ,   60.46 ,   60.62 ,   60.30 ,   60.62 ,         31 ,      2
10/05/22 ,   60.42 ,   60.16 ,   61.21 ,   60.11 ,   61.21 ,      84438 ,    852
11/05/22 ,   60.44 ,   61.19 ,   61.46 ,   60.44 ,   61.46 ,         77 ,      4
12/05/22 ,   59.77 ,   59.66 ,   60.13 ,   58.87 ,   59.72 ,        372 ,      9
13/05/22 ,   59.86 ,   60.04 ,   60.93 ,   59.86 ,   60.93 ,        279 ,      2
16/05/22 ,   61.66 ,   61.66 ,   61.66 ,   61.66 ,   61.66 ,         62 ,      2
17/05/22 ,   61.02 ,   61.02 ,   61.02 ,   61.02 ,   61.02 ,         77 ,      1
18/05/22 ,   59.03 ,   60.43 ,   60.72 ,   59.03 ,   60.72 ,        279 ,      7
19/05/22 ,   57.51 ,   57.52 ,   57.75 ,   57.30 ,   57.30 ,       1070 ,      6
20/05/22 ,   49.11 ,   49.23 ,   54.13 ,   48.31 ,   54.13 ,      15452 ,     59
23/05/22 ,   51.63 ,   51.28 ,   51.87 ,   49.00 ,   49.11 ,       5978 ,     52
24/05/22 ,   52.18 ,   51.36 ,   52.18 ,   51.20 ,   51.21 ,        620 ,      6
25/05/22 ,   53.29 ,   53.17 ,   53.44 ,   52.39 ,   52.79 ,       5586 ,     51
26/05/22 ,   53.52 ,   53.41 ,   53.52 ,   53.12 ,   53.12 ,        682 ,      5
27/05/22 ,   55.08 ,   55.04 ,   55.08 ,   54.40 ,   54.40 ,       1335 ,      3
31/05/22 ,   54.78 ,   54.76 ,   55.04 ,   54.25 ,   54.25 ,       1894 ,     49
01/06/22 ,   54.29 ,   54.31 ,   54.36 ,   54.29 ,   54.36 ,        155 ,      3
02/06/22 ,   55.36 ,   54.72 ,   55.66 ,   54.50 ,   54.76 ,        621 ,      6
03/06/22 ,   55.75 ,   55.75 ,   55.75 ,   55.59 ,   55.59 ,       6241 ,      4
07/06/22 ,   57.23 ,   57.07 ,   57.23 ,   57.06 ,   57.06 ,        248 ,      2
08/06/22 ,   56.39 ,   56.71 ,   57.52 ,   56.39 ,   57.52 ,        108 ,      3
09/06/22 ,   54.87 ,   55.22 ,   56.08 ,   54.87 ,   56.08 ,        201 ,      5
10/06/22 ,   53.77 ,   53.93 ,   54.94 ,   53.63 ,   54.94 ,       3801 ,     18
13/06/22 ,   53.75 ,   54.23 ,   54.69 ,   53.67 ,   53.67 ,         62 ,      4
14/06/22 ,   53.48 ,   53.69 ,   53.75 ,   53.48 ,   53.73 ,       1520 ,      4
15/06/22 ,   53.61 ,   53.65 ,   54.35 ,   53.61 ,   54.35 ,        807 ,      6
17/06/22 ,   53.97 ,   53.26 ,   53.97 ,   53.16 ,   53.16 ,        201 ,      4
21/06/22 ,   54.57 ,   54.89 ,   55.13 ,   54.57 ,   55.13 ,         46 ,      3
22/06/22 ,   53.29 ,   53.24 ,   53.40 ,   53.14 ,   53.40 ,        279 ,      6
23/06/22 ,   50.26 ,   50.27 ,   51.33 ,   49.71 ,   51.33 ,        838 ,     13
24/06/22 ,   52.42 ,   52.41 ,   52.42 ,   51.53 ,   51.53 ,       4051 ,      2
27/06/22 ,   53.39 ,   53.37 ,   53.39 ,   53.22 ,   53.22 ,       1350 ,      2
28/06/22 ,   53.38 ,   53.38 ,   53.38 ,   53.38 ,   53.38 ,         15 ,      1
29/06/22 ,   50.72 ,   50.72 ,   50.93 ,   50.60 ,   50.80 ,        821 ,      5
30/06/22 ,   50.31 ,   50.44 ,   51.00 ,   49.83 ,   50.53 ,      18035 ,     65
01/07/22 ,   51.85 ,   51.85 ,   51.85 ,   51.85 ,   51.85 ,         15 ,      1
05/07/22 ,   50.77 ,   50.39 ,   50.77 ,   50.33 ,   50.33 ,        247 ,      4
06/07/22 ,   50.30 ,   50.30 ,   50.30 ,   50.30 ,   50.30 ,         15 ,      1
07/07/22 ,   52.47 ,   52.16 ,   52.47 ,   51.32 ,   51.32 ,        216 ,      3
08/07/22 ,   51.72 ,   51.80 ,   52.21 ,   51.72 ,   52.05 ,       2245 ,      4
12/07/22 ,   51.77 ,   51.82 ,   52.34 ,   51.77 ,   52.34 ,       2415 ,      4
14/07/22 ,   51.85 ,   51.75 ,   51.85 ,   51.29 ,   51.44 ,       1502 ,      4
15/07/22 ,   51.55 ,   51.55 ,   51.55 ,   51.55 ,   51.55 ,        542 ,      1
18/07/22 ,   51.92 ,   52.00 ,   52.58 ,   51.92 ,   52.58 ,       2307 ,      6
19/07/22 ,   54.55 ,   53.45 ,   54.55 ,   52.10 ,   52.10 ,        820 ,     10
20/07/22 ,   55.43 ,   55.43 ,   55.43 ,   55.43 ,   55.43 ,         30 ,      2
21/07/22 ,   55.95 ,   55.94 ,   55.95 ,   55.36 ,   55.36 ,       2044 ,      2
25/07/22 ,   55.80 ,   55.78 ,   55.80 ,   55.73 ,   55.73 ,         46 ,      2
26/07/22 ,   55.33 ,   55.34 ,   55.72 ,   55.33 ,   55.55 ,       1750 ,      3
27/07/22 ,   55.20 ,   55.17 ,   55.33 ,   55.04 ,   55.33 ,        216 ,      4
28/07/22 ,   55.02 ,   55.25 ,   55.52 ,   55.02 ,   55.52 ,        356 ,      7
29/07/22 ,   57.64 ,   57.40 ,   57.64 ,   56.31 ,   56.42 ,        572 ,     26
01/08/22 ,   56.57 ,   56.52 ,   57.64 ,   56.26 ,   57.64 ,       1533 ,     13
02/08/22 ,   56.94 ,   57.08 ,   57.16 ,   56.94 ,   57.16 ,         61 ,      3
03/08/22 ,   57.39 ,   57.37 ,   57.39 ,   57.13 ,   57.13 ,        696 ,      3
04/08/22 ,   57.69 ,   57.63 ,   57.69 ,   57.39 ,   57.39 ,         77 ,      3
05/08/22 ,   57.18 ,   57.35 ,   57.37 ,   57.18 ,   57.37 ,        108 ,      2
08/08/22 ,   56.84 ,   57.01 ,   57.18 ,   56.84 ,   57.18 ,         30 ,      2
09/08/22 ,   56.90 ,   56.90 ,   56.90 ,   56.90 ,   56.90 ,         15 ,      1
10/08/22 ,   58.02 ,   57.85 ,   58.02 ,   57.22 ,   58.02 ,        929 ,     12
11/08/22 ,   60.24 ,   59.63 ,   60.24 ,   59.09 ,   59.09 ,       1409 ,     10
12/08/22 ,   60.10 ,   60.10 ,   60.16 ,   60.10 ,   60.16 ,        805 ,      4
15/08/22 ,   60.04 ,   59.77 ,   60.04 ,   59.58 ,   59.58 ,        278 ,      3
16/08/22 ,   61.66 ,   61.39 ,   61.82 ,   60.91 ,   60.91 ,       7883 ,     13
17/08/22 ,   61.22 ,   61.04 ,   61.63 ,   60.89 ,   61.63 ,       3329 ,      8
18/08/22 ,   61.72 ,   61.34 ,   61.81 ,   60.57 ,   60.88 ,        898 ,     10
19/08/22 ,   61.40 ,   59.84 ,   61.72 ,   58.45 ,   58.45 ,       8642 ,     26
22/08/22 ,   61.85 ,   61.88 ,   62.24 ,   61.65 ,   61.65 ,        712 ,      6
23/08/22 ,   62.10 ,   62.87 ,   62.88 ,   62.05 ,   62.88 ,      14138 ,      5
24/08/22 ,   62.88 ,   62.51 ,   62.88 ,   62.49 ,   62.50 ,       2400 ,     10
25/08/22 ,   63.99 ,   63.77 ,   63.99 ,   63.71 ,   63.80 ,       6319 ,     11
26/08/22 ,   63.09 ,   63.23 ,   63.92 ,   62.96 ,   63.92 ,      11040 ,     16
29/08/22 ,   62.06 ,   62.05 ,   62.09 ,   61.93 ,   61.93 ,        123 ,      3
30/08/22 ,   60.75 ,   60.80 ,   61.95 ,   60.19 ,   61.95 ,       2477 ,     14
31/08/22 ,   61.67 ,   61.66 ,   61.67 ,   61.35 ,   61.35 ,       1611 ,      4
01/09/22 ,   61.24 ,   60.93 ,   61.24 ,   60.69 ,   60.69 ,         46 ,      3
02/09/22 ,   59.77 ,   59.78 ,   61.94 ,   59.77 ,   61.94 ,     147372 ,     21
05/09/22 ,   59.77 ,   59.77 ,   59.77 ,   59.77 ,   59.77 ,        201 ,      2
08/09/22 ,   62.38 ,   62.38 ,   62.38 ,   62.38 ,   62.38 ,         15 ,      1
09/09/22 ,   62.10 ,   62.09 ,   62.10 ,   62.07 ,   62.07 ,         61 ,      2
12/09/22 ,   61.49 ,   61.65 ,   61.81 ,   61.49 ,   61.56 ,         92 ,      5
13/09/22 ,   61.81 ,   61.30 ,   61.81 ,   61.26 ,   61.26 ,        542 ,      3
16/09/22 ,   59.82 ,   59.91 ,   60.01 ,   59.82 ,   59.91 ,        805 ,      4
19/09/22 ,   60.47 ,   60.18 ,   60.47 ,   59.89 ,   59.89 ,         30 ,      2
20/09/22 ,   59.11 ,   59.11 ,   59.11 ,   59.11 ,   59.11 ,         15 ,      1
21/09/22 ,   58.99 ,   59.11 ,   59.25 ,   58.99 ,   59.25 ,       4476 ,      5
22/09/22 ,   57.66 ,   57.95 ,   59.05 ,   57.66 ,   59.05 ,        170 ,      7
23/09/22 ,   56.17 ,   56.34 ,   57.51 ,   56.17 ,   57.51 ,        216 ,      5
26/09/22 ,   57.69 ,   57.61 ,   57.69 ,   57.60 ,   57.60 ,        201 ,      2
28/09/22 ,   59.07 ,   58.90 ,   59.07 ,   58.75 ,   58.75 ,        402 ,      2
30/09/22 ,   59.22 ,   59.12 ,   59.22 ,   59.07 ,   59.07 ,         92 ,      2
03/10/22 ,   57.67 ,   57.69 ,   58.25 ,   57.54 ,   57.82 ,       3925 ,      7
05/10/22 ,   60.02 ,   60.02 ,   60.02 ,   60.02 ,   60.02 ,         15 ,      1
06/10/22 ,   60.10 ,   60.10 ,   60.10 ,   60.10 ,   60.10 ,         15 ,      1
10/10/22 ,   60.25 ,   60.24 ,   60.25 ,   60.10 ,   60.10 ,        865 ,      4
11/10/22 ,   62.02 ,   61.98 ,   62.02 ,   60.40 ,   60.40 ,        216 ,      4
13/10/22 ,   60.80 ,   60.80 ,   60.80 ,   60.80 ,   60.80 ,         15 ,      1
14/10/22 ,   61.88 ,   61.88 ,   61.88 ,   61.88 ,   61.88 ,         15 ,      1
17/10/22 ,   61.93 ,   61.91 ,   61.93 ,   61.88 ,   61.88 ,         30 ,      2
18/10/22 ,   63.54 ,   63.40 ,   63.54 ,   63.16 ,   63.16 ,        231 ,      5
19/10/22 ,   63.32 ,   63.35 ,   63.67 ,   63.32 ,   63.67 ,        185 ,      2
20/10/22 ,   61.86 ,   61.86 ,   61.86 ,   61.86 ,   61.86 ,        386 ,      2
21/10/22 ,   63.89 ,   63.53 ,   63.89 ,   62.97 ,   62.97 ,       1375 ,     13
24/10/22 ,   66.15 ,   65.44 ,   66.15 ,   64.63 ,   64.63 ,        587 ,      9
25/10/22 ,   67.56 ,   66.75 ,   67.56 ,   66.14 ,   66.20 ,       2272 ,     19
26/10/22 ,   68.13 ,   67.76 ,   68.13 ,   67.56 ,   67.56 ,        556 ,     11
27/10/22 ,   68.71 ,   68.90 ,   69.55 ,   68.71 ,   68.98 ,        262 ,      7
28/10/22 ,   68.26 ,   68.15 ,   68.36 ,   68.04 ,   68.36 ,        726 ,      7
31/10/22 ,   68.23 ,   68.40 ,   68.60 ,   67.69 ,   67.69 ,        633 ,      5
01/11/22 ,   64.60 ,   64.93 ,   69.88 ,   64.25 ,   69.88 ,      32673 ,    459
03/11/22 ,   65.61 ,   65.51 ,   65.61 ,   65.38 ,   65.38 ,        386 ,      4
04/11/22 ,   64.24 ,   64.59 ,   65.61 ,   64.24 ,   65.61 ,        602 ,      8
07/11/22 ,   66.19 ,   65.91 ,   66.19 ,   65.31 ,   65.35 ,        865 ,      9
08/11/22 ,   67.43 ,   67.60 ,   67.81 ,   67.29 ,   67.29 ,        324 ,     10
09/11/22 ,   66.63 ,   67.04 ,   67.43 ,   66.63 ,   67.43 ,        216 ,      6
10/11/22 ,   70.60 ,   70.03 ,   70.60 ,   67.83 ,   67.83 ,       3090 ,     33
11/11/22 ,   70.14 ,   70.65 ,   70.73 ,   70.14 ,   70.60 ,       1900 ,      5
14/11/22 ,   70.38 ,   70.11 ,   70.59 ,   69.07 ,   69.07 ,       2055 ,     13
16/11/22 ,   70.73 ,   70.12 ,   70.89 ,   69.53 ,   69.93 ,       2147 ,     24
17/11/22 ,   71.85 ,   71.39 ,   71.85 ,   70.86 ,   70.86 ,        865 ,      7
18/11/22 ,   71.83 ,   71.58 ,   71.83 ,   71.32 ,   71.32 ,        401 ,      6
21/11/22 ,   71.07 ,   70.78 ,   71.48 ,   69.88 ,   69.89 ,        172 ,     30
22/11/22 ,   72.49 ,   71.81 ,   72.49 ,   71.14 ,   71.67 ,       1040 ,    158
23/11/22 ,   76.09 ,   76.64 ,   78.10 ,   74.81 ,   75.47 ,       6722 ,     63
24/11/22 ,   77.07 ,   75.82 ,   77.08 ,   74.22 ,   76.10 ,        161 ,     33
25/11/22 ,   77.26 ,   76.98 ,   77.55 ,   75.34 ,   75.61 ,       1114 ,    132
28/11/22 ,   75.91 ,   76.61 ,   77.26 ,   75.91 ,   77.26 ,        127 ,     21
29/11/22 ,   75.47 ,   75.73 ,   75.97 ,   74.74 ,   75.89 ,       2064 ,    114
30/11/22 ,   73.68 ,   74.78 ,   75.47 ,   73.53 ,   75.47 ,        963 ,     32
01/12/22 ,   74.62 ,   74.33 ,   74.78 ,   73.29 ,   73.83 ,       2435 ,    637
02/12/22 ,   75.42 ,   74.72 ,   75.42 ,   73.27 ,   74.62 ,        984 ,     14
05/12/22 ,   74.50 ,   74.55 ,   75.31 ,   74.05 ,   74.53 ,       3584 ,    209
06/12/22 ,   74.30 ,   73.95 ,   74.50 ,   73.72 ,   74.50 ,        228 ,     42
07/12/22 ,   74.15 ,   74.15 ,   74.43 ,   73.45 ,   74.30 ,        610 ,     37
08/12/22 ,   74.22 ,   74.12 ,   74.62 ,   73.86 ,   74.15 ,        290 ,     38
09/12/22 ,   74.23 ,   74.30 ,   75.42 ,   74.00 ,   75.42 ,        323 ,     51
12/12/22 ,   74.62 ,   74.52 ,   74.78 ,   74.23 ,   74.23 ,        139 ,     11
13/12/22 ,   75.11 ,   75.01 ,   75.55 ,   73.79 ,   75.55 ,       1422 ,     46
14/12/22 ,   74.65 ,   75.35 ,   76.09 ,   74.65 ,   75.11 ,        798 ,     27
15/12/22 ,   73.89 ,   73.87 ,   75.09 ,   73.19 ,   74.74 ,       1198 ,     68
16/12/22 ,   73.75 ,   73.07 ,   73.75 ,   72.15 ,   72.60 ,        331 ,     30
19/12/22 ,   73.81 ,   74.40 ,   74.62 ,   72.89 ,   72.89 ,       1483 ,     58
20/12/22 ,   73.60 ,   73.24 ,   73.81 ,   72.84 ,   73.81 ,        265 ,     32
21/12/22 ,   74.62 ,   74.09 ,   74.76 ,   73.56 ,   73.93 ,        243 ,     11
22/12/22 ,   73.19 ,   72.86 ,   73.39 ,   72.30 ,   73.21 ,        231 ,     22
23/12/22 ,   73.68 ,   73.25 ,   73.68 ,   72.82 ,   73.20 ,         32 ,      8
26/12/22 ,   72.61 ,   73.02 ,   73.68 ,   72.58 ,   73.68 ,         62 ,     17
27/12/22 ,   72.62 ,   72.60 ,   72.65 ,   72.60 ,   72.60 ,         39 ,     14
28/12/22 ,   73.91 ,   74.42 ,   75.56 ,   73.91 ,   73.91 ,        204 ,     21
29/12/22 ,   75.69 ,   74.48 ,   77.54 ,   73.90 ,   73.99 ,        386 ,     10
02/01/23 ,   74.87 ,   74.43 ,   75.85 ,   71.76 ,   75.69 ,        704 ,     24
03/01/23 ,   74.73 ,   74.18 ,   75.35 ,   73.66 ,   75.35 ,       2541 ,    388
04/01/23 ,   74.60 ,   74.98 ,   75.30 ,   74.32 ,   74.73 ,        979 ,    407
05/01/23 ,   71.76 ,   72.70 ,   75.19 ,   71.76 ,   74.29 ,        621 ,    101
06/01/23 ,   72.50 ,   72.22 ,   72.54 ,   71.53 ,   72.11 ,        981 ,    103
09/01/23 ,   73.34 ,   73.85 ,   74.37 ,   72.97 ,   73.29 ,        149 ,     17
10/01/23 ,   73.68 ,   73.64 ,   74.48 ,   72.98 ,   74.48 ,       1069 ,     50
11/01/23 ,   72.88 ,   72.76 ,   74.26 ,   72.39 ,   74.26 ,         77 ,     12
12/01/23 ,   72.23 ,   72.28 ,   73.65 ,   71.88 ,   73.65 ,        386 ,     46
13/01/23 ,   72.71 ,   72.19 ,   72.71 ,   71.64 ,   72.23 ,        547 ,     37
16/01/23 ,   72.71 ,   73.46 ,   73.60 ,   72.71 ,   72.71 ,        596 ,     26
17/01/23 ,   72.32 ,   73.12 ,   73.73 ,   72.32 ,   73.24 ,       1115 ,    112
18/01/23 ,   71.64 ,   72.42 ,   72.98 ,   71.64 ,   72.69 ,        773 ,     66
19/01/23 ,   68.68 ,   69.30 ,   71.81 ,   68.06 ,   68.06 ,       1378 ,     52
20/01/23 ,   69.13 ,   69.08 ,   69.68 ,   68.68 ,   69.08 ,        562 ,     43
23/01/23 ,   68.83 ,   68.90 ,   69.69 ,   68.54 ,   69.12 ,       1871 ,     88
24/01/23 ,   69.49 ,   68.70 ,   69.89 ,   67.96 ,   68.85 ,       1581 ,    380
25/01/23 ,   70.85 ,   68.10 ,   70.85 ,   67.43 ,   68.02 ,        929 ,     40
26/01/23 ,   70.82 ,   68.63 ,   70.82 ,   67.88 ,   70.78 ,       1354 ,     42
27/01/23 ,   69.15 ,   69.28 ,   69.57 ,   69.04 ,   69.42 ,        623 ,     86
30/01/23 ,   70.16 ,   69.67 ,   70.20 ,   68.13 ,   68.18 ,       1266 ,     44
31/01/23 ,   69.35 ,   69.22 ,   69.91 ,   68.80 ,   69.42 ,       1280 ,     99
01/02/23 ,   69.62 ,   69.31 ,   70.31 ,   67.88 ,   69.35 ,      34359 ,   1548
02/02/23 ,   66.37 ,   66.25 ,   69.35 ,   65.06 ,   69.35 ,       1933 ,     59
03/02/23 ,   67.81 ,   67.70 ,   68.39 ,   66.64 ,   66.70 ,        745 ,     25
06/02/23 ,   68.06 ,   68.27 ,   69.29 ,   67.81 ,   67.81 ,       1129 ,     19
07/02/23 ,   69.57 ,   68.57 ,   69.57 ,   68.21 ,   69.15 ,        513 ,     16
08/02/23 ,   66.12 ,   68.45 ,   69.52 ,   66.12 ,   69.52 ,        808 ,     16
09/02/23 ,   70.01 ,   69.34 ,   70.01 ,   68.95 ,   69.04 ,        559 ,     17
10/02/23 ,   70.39 ,   70.45 ,   70.82 ,   69.56 ,   69.56 ,        706 ,     11
13/02/23 ,   69.69 ,   70.23 ,   70.59 ,   69.69 ,   70.52 ,        868 ,     13
14/02/23 ,   68.88 ,   68.49 ,   74.87 ,   67.78 ,   74.87 ,        724 ,     23
15/02/23 ,   69.60 ,   69.63 ,   70.05 ,   68.84 ,   69.03 ,        541 ,     12
16/02/23 ,   68.20 ,   69.30 ,   71.01 ,   68.20 ,   71.01 ,      21074 ,   2457
17/02/23 ,   72.22 ,   72.28 ,   72.94 ,   71.45 ,   72.03 ,      26573 ,    304
22/02/23 ,   71.01 ,   71.49 ,   72.53 ,   71.01 ,   72.22 ,        273 ,     11
23/02/23 ,   70.15 ,   71.31 ,   71.88 ,   70.01 ,   71.88 ,        122 ,     11
24/02/23 ,   70.32 ,   70.37 ,   70.78 ,   70.11 ,   70.78 ,        251 ,     10
27/02/23 ,   70.91 ,   70.87 ,   71.13 ,   70.69 ,   71.13 ,         31 ,      6
28/02/23 ,   71.11 ,   71.09 ,   71.45 ,   70.91 ,   71.03 ,         46 ,      7
01/03/23 ,   68.11 ,   71.09 ,   71.54 ,   68.11 ,   71.47 ,       8482 ,    110
02/03/23 ,   71.19 ,   71.26 ,   71.34 ,   70.46 ,   70.99 ,       1713 ,     12
03/03/23 ,   72.41 ,   72.07 ,   72.41 ,   70.98 ,   71.47 ,       4326 ,     28
06/03/23 ,   71.47 ,   72.56 ,   72.63 ,   71.47 ,   72.63 ,        123 ,     11
07/03/23 ,   70.85 ,   70.78 ,   71.61 ,   70.69 ,   71.47 ,       1400 ,     11
08/03/23 ,   70.66 ,   70.40 ,   70.72 ,   69.43 ,   69.43 ,        806 ,     20
09/03/23 ,   70.98 ,   71.04 ,   72.08 ,   70.85 ,   70.99 ,        623 ,      8
10/03/23 ,   66.98 ,   67.99 ,   74.41 ,   66.98 ,   74.41 ,        874 ,     37
13/03/23 ,   68.20 ,   67.53 ,   68.20 ,   66.32 ,   66.32 ,        156 ,     18
14/03/23 ,   68.62 ,   68.58 ,   68.75 ,   67.73 ,   68.75 ,         23 ,      8
15/03/23 ,   66.84 ,   66.50 ,   67.81 ,   66.23 ,   67.81 ,        439 ,     13
16/03/23 ,   66.49 ,   66.72 ,   67.32 ,   66.12 ,   66.85 ,        528 ,     19
17/03/23 ,   65.82 ,   65.64 ,   66.12 ,   65.34 ,   66.12 ,        557 ,     10
20/03/23 ,   67.08 ,   66.99 ,   67.38 ,   65.61 ,   65.61 ,        683 ,    127
21/03/23 ,   68.48 ,   68.33 ,   68.75 ,   68.20 ,   68.20 ,        401 ,     12
22/03/23 ,   68.32 ,   68.98 ,   69.84 ,   68.32 ,   69.84 ,       1649 ,      7
23/03/23 ,   67.53 ,   67.71 ,   68.36 ,   67.12 ,   68.32 ,        318 ,     17
24/03/23 ,   65.78 ,   65.58 ,   66.23 ,   65.44 ,   66.04 ,        526 ,     12
27/03/23 ,   66.07 ,   65.86 ,   66.23 ,   65.81 ,   66.23 ,        144 ,      8
28/03/23 ,   66.25 ,   66.23 ,   66.76 ,   65.75 ,   65.75 ,       1210 ,     11
29/03/23 ,   66.57 ,   66.59 ,   67.79 ,   66.57 ,   67.79 ,        210 ,      4
30/03/23 ,   66.97 ,   67.01 ,   68.20 ,   66.70 ,   66.70 ,         60 ,      8
31/03/23 ,   67.84 ,   67.54 ,   67.85 ,   66.97 ,   66.97 ,        480 ,      6
03/04/23 ,   69.32 ,   68.21 ,   69.32 ,   67.85 ,   68.20 ,        385 ,     19
04/04/23 ,   65.57 ,   66.30 ,   69.31 ,   65.57 ,   69.31 ,       1701 ,     44
05/04/23 ,   61.46 ,   62.79 ,   65.29 ,   60.90 ,   65.29 ,       2105 ,     56
06/04/23 ,   60.84 ,   60.87 ,   61.46 ,   60.59 ,   61.46 ,        613 ,     34
10/04/23 ,   61.98 ,   62.08 ,   62.32 ,   60.84 ,   60.84 ,        335 ,     15
11/04/23 ,   62.37 ,   62.51 ,   62.78 ,   61.76 ,   61.76 ,        198 ,     14
12/04/23 ,   61.63 ,   62.22 ,   62.33 ,   61.62 ,   62.26 ,       1005 ,     21
13/04/23 ,   61.84 ,   61.02 ,   61.97 ,   60.51 ,   61.28 ,       1646 ,     26
14/04/23 ,   61.77 ,   61.97 ,   62.56 ,   61.60 ,   61.76 ,        534 ,     18
17/04/23 ,   62.43 ,   62.72 ,   62.94 ,   61.97 ,   62.50 ,        970 ,     17
18/04/23 ,   64.22 ,   64.36 ,   64.46 ,   63.72 ,   64.46 ,        832 ,      6
19/04/23 ,   64.25 ,   64.14 ,   64.57 ,   63.82 ,   64.57 ,       2437 ,     10
20/04/23 ,   63.85 ,   63.92 ,   64.25 ,   63.69 ,   64.25 ,        454 ,     10
24/04/23 ,   63.35 ,   63.79 ,   64.29 ,   63.33 ,   64.29 ,       1626 ,     16
25/04/23 ,   63.33 ,   63.28 ,   63.35 ,   62.35 ,   63.35 ,         98 ,      8
26/04/23 ,   61.40 ,   62.14 ,   64.60 ,   61.37 ,   64.60 ,       1250 ,     23
27/04/23 ,   60.11 ,   60.17 ,   61.40 ,   59.42 ,   61.40 ,        969 ,     25
28/04/23 ,   61.19 ,   60.84 ,   61.21 ,   60.75 ,   60.80 ,        169 ,      7
02/05/23 ,   62.78 ,   62.46 ,   62.91 ,   61.19 ,   61.19 ,        902 ,     18
03/05/23 ,   62.39 ,   62.78 ,   63.50 ,   62.39 ,   63.02 ,       3385 ,     14
04/05/23 ,   60.64 ,   60.50 ,   63.63 ,   60.49 ,   63.63 ,       9632 ,     24
05/05/23 ,   61.36 ,   60.84 ,   61.36 ,   60.54 ,   61.28 ,       1264 ,     17
08/05/23 ,   62.02 ,   61.94 ,   62.50 ,   61.68 ,   62.50 ,        696 ,     11
09/05/23 ,   61.94 ,   62.02 ,   63.24 ,   61.45 ,   63.24 ,        122 ,     15
10/05/23 ,   61.34 ,   61.31 ,   62.09 ,   60.66 ,   61.94 ,        373 ,     21
11/05/23 ,   59.51 ,   60.05 ,   60.63 ,   59.51 ,   60.63 ,        275 ,     17
12/05/23 ,   59.48 ,   59.70 ,   60.03 ,   59.48 ,   59.97 ,        110 ,     11
15/05/23 ,   58.83 ,   59.20 ,   59.97 ,   58.83 ,   59.97 ,        523 ,     64
16/05/23 ,   58.27 ,   58.34 ,   58.94 ,   57.74 ,   58.94 ,       2060 ,     26
17/05/23 ,   59.06 ,   59.20 ,   59.62 ,   58.36 ,   58.36 ,       3852 ,   1613
18/05/23 ,   59.71 ,   59.45 ,   59.71 ,   59.06 ,   59.06 ,        221 ,      8
19/05/23 ,   59.04 ,   60.46 ,   63.33 ,   58.61 ,   61.39 ,       1501 ,     27
22/05/23 ,   58.18 ,   57.60 ,   60.22 ,   57.52 ,   60.22 ,       5399 ,     68
23/05/23 ,   57.85 ,   57.72 ,   58.13 ,   57.39 ,   57.49 ,         90 ,     11
24/05/23 ,   56.95 ,   57.02 ,   57.76 ,   56.81 ,   57.76 ,        756 ,     25
25/05/23 ,   58.10 ,   58.02 ,   58.14 ,   57.20 ,   57.49 ,       1082 ,     12
26/05/23 ,   57.94 ,   58.16 ,   58.20 ,   57.78 ,   58.10 ,         57 ,     12
29/05/23 ,   57.49 ,   58.61 ,   59.73 ,   57.49 ,   59.73 ,        108 ,     12
30/05/23 ,   57.52 ,   57.56 ,   58.47 ,   57.42 ,   58.31 ,        415 ,     18
31/05/23 ,   57.38 ,   57.45 ,   57.70 ,   57.37 ,   57.52 ,        704 ,     17
01/06/23 ,   57.47 ,   57.30 ,   58.00 ,   56.91 ,   57.18 ,      13685 ,     91
02/06/23 ,   59.84 ,   57.97 ,   59.84 ,   57.59 ,   58.17 ,       6684 ,     49
05/06/23 ,   58.20 ,   58.17 ,   61.06 ,   58.11 ,   61.06 ,       9968 ,     27
06/06/23 ,   59.45 ,   58.99 ,   59.45 ,   58.04 ,   58.04 ,      19490 ,     34
07/06/23 ,   61.15 ,   60.51 ,   61.15 ,   59.69 ,   59.69 ,        657 ,     23
09/06/23 ,   60.05 ,   60.66 ,   61.07 ,   59.89 ,   61.07 ,        591 ,     21
12/06/23 ,   61.39 ,   61.16 ,   61.39 ,   60.19 ,   60.19 ,      15742 ,     92
13/06/23 ,   62.87 ,   62.85 ,   63.08 ,   61.68 ,   61.68 ,        479 ,     17
14/06/23 ,   62.87 ,   63.57 ,   63.72 ,   62.87 ,   63.33 ,      15706 ,     95
15/06/23 ,   63.48 ,   62.88 ,   64.10 ,   62.74 ,   64.10 ,      31878 ,     41
16/06/23 ,   63.94 ,   64.11 ,   64.22 ,   63.76 ,   64.11 ,       2467 ,     17
19/06/23 ,   63.71 ,   63.80 ,   63.93 ,   63.71 ,   63.93 ,         72 ,     11
20/06/23 ,   63.44 ,   63.24 ,   63.47 ,   62.93 ,   63.33 ,        275 ,     11
21/06/23 ,   64.65 ,   64.54 ,   64.65 ,   63.44 ,   63.71 ,      11110 ,    124
22/06/23 ,   64.36 ,   64.51 ,   64.65 ,   64.25 ,   64.61 ,        283 ,     15
23/06/23 ,   62.89 ,   62.09 ,   64.36 ,   61.55 ,   64.36 ,         90 ,     10
26/06/23 ,   63.67 ,   63.51 ,   63.69 ,   62.89 ,   62.89 ,        124 ,      8
27/06/23 ,   63.81 ,   63.64 ,   67.64 ,   62.82 ,   64.30 ,        743 ,    228
28/06/23 ,   63.81 ,   63.98 ,   64.71 ,   63.71 ,   64.59 ,        383 ,     14
29/06/23 ,   63.81 ,   63.82 ,   64.71 ,   63.80 ,   63.87 ,        938 ,     18
30/06/23 ,   63.39 ,   63.49 ,   64.15 ,   63.39 ,   63.81 ,       1908 ,     27
03/07/23 ,   64.44 ,   63.26 ,   64.44 ,   62.41 ,   63.78 ,        131 ,     18
04/07/23 ,   64.59 ,   63.64 ,   64.59 ,   62.41 ,   62.41 ,        220 ,     16
05/07/23 ,   64.02 ,   64.25 ,   64.56 ,   63.99 ,   64.13 ,        208 ,     13
06/07/23 ,   64.48 ,   64.13 ,   64.49 ,   63.46 ,   63.56 ,        529 ,     11
07/07/23 ,   64.17 ,   64.24 ,   64.56 ,   63.95 ,   64.18 ,        905 ,     12
10/07/23 ,   64.53 ,   64.56 ,   64.86 ,   64.17 ,   64.17 ,       5391 ,     40
11/07/23 ,   65.40 ,   65.26 ,   66.28 ,   65.21 ,   65.83 ,       4505 ,     20
12/07/23 ,   63.91 ,   64.63 ,   65.22 ,   63.91 ,   64.98 ,        447 ,     20
13/07/23 ,   63.97 ,   63.50 ,   64.19 ,   62.75 ,   62.75 ,        231 ,     19
14/07/23 ,   64.62 ,   64.47 ,   64.73 ,   64.18 ,   64.30 ,       1272 ,     19
17/07/23 ,   66.23 ,   65.99 ,   66.44 ,   65.25 ,   65.25 ,        466 ,     17
18/07/23 ,   67.53 ,   66.93 ,   67.61 ,   65.48 ,   65.48 ,        302 ,     15
19/07/23 ,   67.71 ,   67.60 ,   68.14 ,   67.53 ,   67.53 ,        922 ,      8
20/07/23 ,   68.59 ,   68.56 ,   68.75 ,   68.35 ,   68.35 ,        572 ,     14
21/07/23 ,   68.28 ,   68.25 ,   68.36 ,   67.85 ,   68.36 ,      30823 ,     39
24/07/23 ,   68.35 ,   68.48 ,   68.63 ,   67.85 ,   67.85 ,        649 ,     14
25/07/23 ,   68.99 ,   68.92 ,   69.42 ,   67.93 ,   68.07 ,       1641 ,   1204
26/07/23 ,   66.65 ,   67.28 ,   69.30 ,   66.58 ,   69.30 ,        337 ,     24
27/07/23 ,   65.70 ,   65.79 ,   66.42 ,   65.59 ,   66.42 ,        263 ,     13
28/07/23 ,   65.75 ,   65.65 ,   65.84 ,   65.47 ,   65.70 ,        517 ,    167
31/07/23 ,   66.11 ,   66.51 ,   66.66 ,   65.75 ,   65.75 ,        341 ,     20
01/08/23 ,   67.47 ,   67.66 ,   68.02 ,   66.65 ,   66.65 ,      28257 ,   1869
02/08/23 ,   67.79 ,   67.77 ,   68.34 ,   67.44 ,   68.34 ,        126 ,      8
03/08/23 ,   67.60 ,   67.12 ,   67.93 ,   67.06 ,   67.06 ,        672 ,     10
04/08/23 ,   67.33 ,   67.47 ,   67.86 ,   67.13 ,   67.13 ,        262 ,     11
07/08/23 ,   68.95 ,   68.56 ,   69.04 ,   67.54 ,   67.54 ,        565 ,     19
08/08/23 ,   68.69 ,   68.68 ,   68.95 ,   68.14 ,   68.95 ,      51673 ,     55
09/08/23 ,   70.13 ,   70.07 ,   70.13 ,   69.32 ,   69.32 ,       1788 ,     14
10/08/23 ,   69.17 ,   69.04 ,   69.78 ,   68.84 ,   69.71 ,        640 ,     12
11/08/23 ,   69.10 ,   69.17 ,   69.44 ,   69.08 ,   69.08 ,         79 ,      6
14/08/23 ,   70.81 ,   70.44 ,   70.88 ,   69.96 ,   70.61 ,        281 ,     16
15/08/23 ,   70.20 ,   69.97 ,   70.33 ,   69.71 ,   70.33 ,        136 ,     12
16/08/23 ,   69.10 ,   69.10 ,   70.41 ,   68.76 ,   69.64 ,       1266 ,     26
17/08/23 ,   67.93 ,   68.40 ,   69.37 ,   67.46 ,   68.69 ,        415 ,     19
18/08/23 ,   64.05 ,   64.65 ,   65.42 ,   64.05 ,   65.42 ,        709 ,     32
21/08/23 ,   63.23 ,   63.00 ,   64.59 ,   62.74 ,   64.59 ,        792 ,     97
22/08/23 ,   61.87 ,   62.28 ,   64.78 ,   61.87 ,   64.78 ,       1213 ,     27
23/08/23 ,   62.41 ,   62.09 ,   62.52 ,   61.81 ,   62.52 ,        482 ,     13
24/08/23 ,   61.75 ,   61.63 ,   62.31 ,   61.36 ,   62.31 ,      20914 ,     51
25/08/23 ,   61.99 ,   62.02 ,   62.23 ,   61.62 ,   62.23 ,         87 ,      9
28/08/23 ,   62.75 ,   62.85 ,   63.22 ,   61.99 ,   61.99 ,         18 ,      7
29/08/23 ,   63.68 ,   63.30 ,   63.91 ,   62.93 ,   62.93 ,        283 ,      7
30/08/23 ,   65.82 ,   65.33 ,   65.82 ,   64.66 ,   64.66 ,         31 ,     10
31/08/23 ,   66.42 ,   66.54 ,   66.77 ,   66.42 ,   66.73 ,         74 ,      7
01/09/23 ,   67.72 ,   67.71 ,   67.72 ,   66.42 ,   66.42 ,     148911 ,     24
04/09/23 ,   67.98 ,   67.05 ,   67.98 ,   66.78 ,   66.89 ,        248 ,     10
05/09/23 ,   66.93 ,   67.26 ,   68.56 ,   66.93 ,   68.56 ,        523 ,     22
06/09/23 ,   67.39 ,   67.01 ,   67.39 ,   66.33 ,   67.13 ,       2024 ,     24
08/09/23 ,   65.00 ,   65.69 ,   67.13 ,   64.80 ,   67.13 ,        585 ,     27
11/09/23 ,   64.45 ,   64.12 ,   65.00 ,   64.04 ,   65.00 ,        568 ,      8
12/09/23 ,   65.12 ,   64.99 ,   65.28 ,   64.93 ,   65.14 ,        143 ,      6
13/09/23 ,   64.40 ,   64.37 ,   65.21 ,   64.34 ,   65.21 ,        725 ,      9
14/09/23 ,   64.93 ,   64.88 ,   65.00 ,   64.40 ,   64.40 ,        246 ,     10
15/09/23 ,   65.48 ,   65.21 ,   65.75 ,   64.93 ,   65.75 ,       4150 ,     11
18/09/23 ,   64.91 ,   65.18 ,   65.32 ,   64.91 ,   65.03 ,         49 ,      9
19/09/23 ,   63.43 ,   63.35 ,   63.55 ,   63.23 ,   63.46 ,        172 ,     21
20/09/23 ,   63.84 ,   64.15 ,   64.44 ,   63.27 ,   63.43 ,        342 ,    141
21/09/23 ,   62.28 ,   62.32 ,   63.84 ,   62.22 ,   63.84 ,       1200 ,     16
22/09/23 ,   61.35 ,   61.05 ,   62.21 ,   60.68 ,   62.21 ,        374 ,     25
25/09/23 ,   62.22 ,   61.63 ,   62.22 ,   61.32 ,   61.35 ,        273 ,     12
26/09/23 ,   61.92 ,   61.72 ,   62.11 ,   61.05 ,   62.11 ,        215 ,      8
27/09/23 ,   62.89 ,   63.05 ,   63.46 ,   62.15 ,   62.15 ,       8904 ,     15
28/09/23 ,   63.12 ,   63.18 ,   63.53 ,   63.04 ,   63.04 ,         19 ,      4
29/09/23 ,   62.13 ,   61.95 ,   63.12 ,   61.64 ,   63.12 ,        427 ,     20
02/10/23 ,   61.53 ,   61.98 ,   63.11 ,   61.53 ,   63.11 ,        150 ,     18
03/10/23 ,   62.55 ,   62.31 ,   62.66 ,   61.36 ,   61.36 ,        376 ,     10
04/10/23 ,   63.42 ,   63.06 ,   63.42 ,   62.70 ,   62.94 ,         73 ,      8
05/10/23 ,   63.66 ,   63.29 ,   63.66 ,   63.28 ,   63.34 ,         25 ,      3
06/10/23 ,   64.25 ,   63.78 ,   64.47 ,   63.00 ,   63.66 ,        258 ,     11
09/10/23 ,   63.80 ,   63.89 ,   64.18 ,   63.80 ,   64.06 ,       1473 ,     10
10/10/23 ,   64.12 ,   64.19 ,   64.25 ,   64.12 ,   64.25 ,         16 ,      2
11/10/23 ,   64.39 ,   64.09 ,   64.39 ,   63.81 ,   63.81 ,        390 ,      7
13/10/23 ,   63.18 ,   63.19 ,   63.59 ,   62.89 ,   63.59 ,        622 ,     15
16/10/23 ,   64.29 ,   63.92 ,   64.35 ,   63.18 ,   63.18 ,        629 ,     11
17/10/23 ,   64.43 ,   64.41 ,   64.74 ,   64.27 ,   64.27 ,        273 ,     10
18/10/23 ,   62.77 ,   62.99 ,   63.37 ,   62.64 ,   62.95 ,       1711 ,     10
19/10/23 ,   62.71 ,   62.89 ,   64.03 ,   62.71 ,   64.03 ,        138 ,      9
20/10/23 ,   61.67 ,   62.52 ,   62.83 ,   61.59 ,   62.71 ,       3719 ,    159
23/10/23 ,   61.17 ,   61.61 ,   61.68 ,   60.89 ,   61.54 ,        415 ,      7
24/10/23 ,   60.89 ,   60.92 ,   61.24 ,   60.77 ,   61.17 ,         91 ,      8
25/10/23 ,   60.66 ,   60.75 ,   61.72 ,   60.66 ,   61.72 ,       2165 ,     11
26/10/23 ,   60.60 ,   60.74 ,   61.18 ,   60.53 ,   60.66 ,         82 ,      9
27/10/23 ,   58.67 ,   58.83 ,   59.84 ,   58.26 ,   59.84 ,        389 ,     17
30/10/23 ,   60.48 ,   60.52 ,   60.66 ,   58.68 ,   58.68 ,       5858 ,     16
31/10/23 ,   59.98 ,   59.70 ,   60.07 ,   59.18 ,   59.18 ,        598 ,     10
01/11/23 ,   60.40 ,   60.32 ,   60.40 ,   59.54 ,   59.98 ,       2209 ,     19
03/11/23 ,   61.36 ,   61.35 ,   61.36 ,   60.66 ,   60.79 ,       3711 ,     19
06/11/23 ,   59.91 ,   60.34 ,   61.59 ,   59.91 ,   61.59 ,        200 ,     25
07/11/23 ,   58.61 ,   58.64 ,   59.10 ,   58.48 ,   58.72 ,       1691 ,     35
08/11/23 ,   59.03 ,   59.20 ,   59.54 ,   59.03 ,   59.24 ,        291 ,     14
09/11/23 ,   59.20 ,   59.23 ,   59.72 ,   59.03 ,   59.03 ,        266 ,     12
10/11/23 ,   59.88 ,   59.53 ,   59.88 ,   59.24 ,   59.24 ,        544 ,     15
13/11/23 ,   58.94 ,   58.97 ,   60.66 ,   58.86 ,   60.66 ,       7038 ,    415
14/11/23 ,   59.66 ,   59.48 ,   59.94 ,   58.83 ,   58.93 ,        372 ,     14
16/11/23 ,   60.12 ,   60.25 ,   60.37 ,   59.72 ,   60.37 ,         94 ,     11
17/11/23 ,   61.38 ,   61.16 ,   61.54 ,   60.79 ,   60.79 ,        618 ,     19
20/11/23 ,   60.47 ,   60.40 ,   61.36 ,   60.32 ,   61.36 ,        926 ,     22
21/11/23 ,   61.38 ,   60.80 ,   61.68 ,   60.18 ,   61.68 ,       1720 ,     14
22/11/23 ,   59.58 ,   58.41 ,   60.12 ,   57.26 ,   60.12 ,       1375 ,     81
23/11/23 ,   59.40 ,   59.42 ,   59.48 ,   59.38 ,   59.38 ,         29 ,      7
24/11/23 ,   59.01 ,   59.06 ,   59.36 ,   58.84 ,   59.30 ,        214 ,     17
27/11/23 ,   58.01 ,   58.20 ,   59.10 ,   58.01 ,   59.01 ,       1397 ,     22
28/11/23 ,   57.43 ,   57.24 ,   58.20 ,   57.02 ,   58.01 ,       3415 ,     73
29/11/23 ,   58.71 ,   58.49 ,   58.71 ,   57.43 ,   58.59 ,      21873 ,     60
30/11/23 ,   58.32 ,   58.63 ,   59.82 ,   58.32 ,   59.82 ,        494 ,     28
01/12/23 ,   58.55 ,   58.86 ,   59.01 ,   58.32 ,   58.60 ,       1923 ,     40
04/12/23 ,   59.32 ,   59.20 ,   59.66 ,   58.54 ,   58.65 ,        856 ,     27
05/12/23 ,   58.14 ,   58.59 ,   59.78 ,   58.14 ,   59.33 ,       2604 ,    148
06/12/23 ,   58.55 ,   58.53 ,   58.77 ,   57.78 ,   58.32 ,        286 ,     17
07/12/23 ,   57.82 ,   58.22 ,   58.53 ,   57.81 ,   58.53 ,       1532 ,     29
08/12/23 ,   58.55 ,   58.34 ,   58.55 ,   58.14 ,   58.52 ,        398 ,     21
11/12/23 ,   58.37 ,   58.82 ,   59.06 ,   58.32 ,   58.55 ,       1597 ,     49
12/12/23 ,   58.39 ,   58.29 ,   58.66 ,   57.74 ,   58.66 ,      16020 ,     57
13/12/23 ,   60.19 ,   60.21 ,   60.36 ,   58.36 ,   59.00 ,       2819 ,     22
14/12/23 ,   62.77 ,   62.60 ,   62.83 ,   60.23 ,   60.23 ,       8429 ,     33
15/12/23 ,   61.95 ,   61.82 ,   62.66 ,   61.77 ,   62.66 ,        540 ,     12
18/12/23 ,   61.42 ,   62.34 ,   62.65 ,   61.42 ,   62.19 ,        338 ,     11
19/12/23 ,   62.37 ,   61.92 ,   62.54 ,   61.42 ,   61.42 ,        135 ,     11
20/12/23 ,   62.31 ,   62.82 ,   63.12 ,   62.31 ,   62.73 ,       1722 ,    124
21/12/23 ,   62.17 ,   62.35 ,   62.45 ,   62.15 ,   62.45 ,         69 ,      6
22/12/23 ,   62.82 ,   62.83 ,   63.11 ,   62.19 ,   62.19 ,        265 ,     13
26/12/23 ,   64.04 ,   62.91 ,   64.04 ,   62.73 ,   62.82 ,         27 ,      9
27/12/23 ,   63.77 ,   63.93 ,   65.07 ,   63.67 ,   63.77 ,        300 ,     20
28/12/23 ,   63.12 ,   63.14 ,   63.84 ,   63.12 ,   63.77 ,       4603 ,     19
02/01/24 ,   64.16 ,   64.21 ,   65.73 ,   62.47 ,   62.47 ,       1504 ,     17
03/01/24 ,   63.43 ,   63.44 ,   65.10 ,   63.18 ,   65.10 ,       2515 ,    113
04/01/24 ,   62.79 ,   63.37 ,   63.81 ,   62.79 ,   63.81 ,        487 ,     10
05/01/24 ,   63.28 ,   62.90 ,   63.34 ,   62.31 ,   62.79 ,        211 ,     13
08/01/24 ,   63.28 ,   63.38 ,   64.55 ,   62.75 ,   64.55 ,       1461 ,    117
09/01/24 ,   63.08 ,   62.93 ,   63.75 ,   62.77 ,   63.75 ,        818 ,     53
10/01/24 ,   62.81 ,   62.98 ,   63.08 ,   62.79 ,   63.08 ,        290 ,      5
11/01/24 ,   62.46 ,   62.93 ,   63.77 ,   62.46 ,   63.77 ,         85 ,     12
12/01/24 ,   61.66 ,   61.69 ,   62.55 ,   61.66 ,   62.45 ,       1853 ,     21
15/01/24 ,   60.93 ,   61.15 ,   61.36 ,   60.93 ,   61.35 ,        766 ,     12
16/01/24 ,   62.29 ,   61.85 ,   62.75 ,   61.36 ,   61.36 ,        712 ,     23
17/01/24 ,   61.11 ,   61.31 ,   63.67 ,   60.87 ,   62.29 ,        445 ,     15
18/01/24 ,   61.47 ,   61.48 ,   61.93 ,   60.99 ,   61.69 ,        254 ,     13
19/01/24 ,   61.87 ,   61.70 ,   61.87 ,   61.05 ,   61.35 ,        893 ,     15
22/01/24 ,   62.81 ,   62.56 ,   62.81 ,   61.69 ,   61.87 ,       1622 ,      6
23/01/24 ,   62.77 ,   62.77 ,   63.34 ,   62.75 ,   62.81 ,        596 ,     12
24/01/24 ,   62.75 ,   62.72 ,   63.28 ,   62.41 ,   63.27 ,       1204 ,     20
25/01/24 ,   62.87 ,   62.81 ,   63.34 ,   62.35 ,   62.35 ,         30 ,      7
26/01/24 ,   63.28 ,   63.45 ,   63.75 ,   63.28 ,   63.51 ,       1758 ,     10
29/01/24 ,   64.23 ,   63.72 ,   64.23 ,   62.81 ,   63.45 ,        244 ,     16
30/01/24 ,   64.12 ,   64.24 ,   64.49 ,   64.12 ,   64.23 ,       1542 ,     18
31/01/24 ,   64.08 ,   64.12 ,   64.63 ,   63.66 ,   64.01 ,        157 ,     20
01/02/24 ,   63.09 ,   63.57 ,   65.07 ,   62.99 ,   65.07 ,        269 ,     14
02/02/24 ,   63.99 ,   63.43 ,   65.08 ,   62.75 ,   65.08 ,        695 ,     13
05/02/24 ,   63.03 ,   63.66 ,   65.04 ,   62.97 ,   64.35 ,        500 ,     17
06/02/24 ,   63.10 ,   63.28 ,   64.23 ,   63.10 ,   63.45 ,      76779 ,     84
07/02/24 ,   62.79 ,   62.81 ,   63.10 ,   62.69 ,   63.10 ,       6091 ,     13
08/02/24 ,   63.21 ,   63.07 ,   63.21 ,   62.79 ,   62.79 ,        501 ,     10
09/02/24 ,   62.09 ,   61.95 ,   63.34 ,   61.81 ,   63.21 ,       7131 ,     30
14/02/24 ,   62.35 ,   61.98 ,   62.35 ,   61.69 ,   61.77 ,        112 ,     13
15/02/24 ,   58.87 ,   59.44 ,   62.35 ,   58.86 ,   62.35 ,       1601 ,     63
16/02/24 ,   58.56 ,   58.72 ,   59.92 ,   58.56 ,   59.86 ,       2571 ,    104
19/02/24 ,   59.04 ,   59.02 ,   59.06 ,   58.56 ,   58.56 ,       1288 ,     19
20/02/24 ,   57.70 ,   57.61 ,   58.86 ,   57.40 ,   58.86 ,       9090 ,     77
21/02/24 ,   57.48 ,   57.55 ,   57.87 ,   57.40 ,   57.70 ,        735 ,     25
22/02/24 ,   57.81 ,   57.40 ,   58.62 ,   57.11 ,   58.62 ,       1671 ,    138
23/02/24 ,   59.45 ,   58.97 ,   59.57 ,   58.29 ,   58.29 ,        727 ,     26
26/02/24 ,   59.27 ,   59.50 ,   59.75 ,   58.02 ,   58.02 ,        378 ,     20
27/02/24 ,   58.23 ,   58.17 ,   59.29 ,   57.91 ,   59.29 ,       2593 ,     44
28/02/24 ,   58.99 ,   58.96 ,   59.15 ,   58.40 ,   58.40 ,       1375 ,     16
29/02/24 ,   59.44 ,   59.49 ,   59.90 ,   58.99 ,   59.81 ,        144 ,     15
01/03/24 ,   59.75 ,   59.72 ,   59.75 ,   58.98 ,   59.44 ,       1526 ,     29
04/03/24 ,   58.92 ,   59.20 ,   59.75 ,   58.76 ,   59.75 ,        200 ,     15
05/03/24 ,   59.39 ,   59.26 ,   59.84 ,   58.91 ,   59.06 ,       1169 ,     40
06/03/24 ,   59.09 ,   59.25 ,   59.96 ,   59.09 ,   59.96 ,       2576 ,     27
07/03/24 ,   60.69 ,   60.16 ,   60.81 ,   59.19 ,   59.30 ,        960 ,     28
08/03/24 ,   61.23 ,   60.82 ,   61.52 ,   60.73 ,   61.17 ,       1056 ,     22
11/03/24 ,   61.11 ,   60.54 ,   61.35 ,   60.43 ,   61.35 ,       1438 ,     18
12/03/24 ,   60.87 ,   61.31 ,   61.61 ,   60.87 ,   61.40 ,        583 ,     15
13/03/24 ,   61.47 ,   61.53 ,   61.81 ,   60.87 ,   60.87 ,       1980 ,     14
14/03/24 ,   61.93 ,   61.86 ,   62.10 ,   61.79 ,   61.81 ,        488 ,     14
15/03/24 ,   62.46 ,   62.35 ,   62.64 ,   62.29 ,   62.35 ,      41135 ,     61
18/03/24 ,   62.99 ,   63.27 ,   63.64 ,   62.46 ,   62.93 ,      56256 ,     91
19/03/24 ,   64.44 ,   63.70 ,   64.44 ,   63.22 ,   63.22 ,       2654 ,    127
20/03/24 ,   63.74 ,   64.20 ,   64.49 ,   63.74 ,   64.44 ,        592 ,     10
21/03/24 ,   64.90 ,   64.62 ,   64.95 ,   64.08 ,   64.08 ,        218 ,     36
22/03/24 ,   65.58 ,   65.26 ,   65.58 ,   64.76 ,   65.08 ,        534 ,     18
25/03/24 ,   64.76 ,   64.91 ,   65.58 ,   64.76 ,   65.58 ,        287 ,     10
26/03/24 ,   65.07 ,   65.08 ,   65.58 ,   64.76 ,   65.39 ,        143 ,     14
27/03/24 ,   66.59 ,   66.33 ,   66.61 ,   65.17 ,   65.17 ,        241 ,     15
28/03/24 ,   67.33 ,   67.27 ,   67.75 ,   66.59 ,   66.59 ,       2579 ,     23
01/04/24 ,   66.87 ,   66.95 ,   68.30 ,   66.87 ,   66.88 ,       1804 ,     27
02/04/24 ,   66.92 ,   66.98 ,   67.37 ,   66.71 ,   66.71 ,        905 ,     27
03/04/24 ,   68.62 ,   67.36 ,   68.62 ,   66.78 ,   66.92 ,        801 ,     16
04/04/24 ,   67.33 ,   67.59 ,   68.16 ,   67.33 ,   67.68 ,        775 ,     13
05/04/24 ,   68.55 ,   68.17 ,   68.55 ,   67.27 ,   67.55 ,        355 ,     16
08/04/24 ,   67.97 ,   67.88 ,   68.55 ,   67.54 ,   68.55 ,         97 ,     11
09/04/24 ,   67.81 ,   67.77 ,   67.88 ,   67.50 ,   67.88 ,          8 ,      4
10/04/24 ,   68.57 ,   68.13 ,   68.57 ,   67.33 ,   67.33 ,        165 ,     10
11/04/24 ,   68.78 ,   68.53 ,   68.78 ,   68.16 ,   68.55 ,        483 ,     14
12/04/24 ,   66.78 ,   67.33 ,   68.78 ,   66.78 ,   68.78 ,        535 ,     29
15/04/24 ,   67.12 ,   67.08 ,   68.09 ,   65.44 ,   65.44 ,        106 ,      8
16/04/24 ,   67.68 ,   68.05 ,   68.09 ,   65.24 ,   65.24 ,       3136 ,     14
17/04/24 ,   68.16 ,   68.08 ,   68.16 ,   67.54 ,   67.98 ,        285 ,      9
18/04/24 ,   68.68 ,   68.75 ,   69.25 ,   68.16 ,   68.16 ,        408 ,     17
19/04/24 ,   68.16 ,   68.15 ,   68.70 ,   68.11 ,   68.70 ,        130 ,      4
22/04/24 ,   67.81 ,   68.02 ,   68.16 ,   67.54 ,   68.16 ,        210 ,     13
23/04/24 ,   67.13 ,   67.95 ,   68.37 ,   66.92 ,   67.81 ,       1101 ,     19
24/04/24 ,   66.65 ,   66.66 ,   66.85 ,   66.51 ,   66.85 ,         68 ,      8
25/04/24 ,   66.30 ,   66.12 ,   66.38 ,   65.79 ,   66.38 ,        382 ,     15
26/04/24 ,   66.22 ,   66.05 ,   66.30 ,   65.74 ,   66.30 ,        165 ,     10
29/04/24 ,   67.37 ,   67.36 ,   67.68 ,   66.08 ,   66.08 ,       6077 ,    342
30/04/24 ,   66.65 ,   66.94 ,   67.37 ,   66.51 ,   67.37 ,        107 ,     34
02/05/24 ,   66.46 ,   66.36 ,   66.65 ,   65.24 ,   65.88 ,       2519 ,     18
03/05/24 ,   65.73 ,   65.76 ,   66.51 ,   65.73 ,   66.51 ,       7925 ,     13
06/05/24 ,   66.78 ,   66.82 ,   67.54 ,   66.34 ,   66.88 ,       1595 ,     50
07/05/24 ,   67.37 ,   67.31 ,   67.61 ,   67.13 ,   67.61 ,        725 ,     17
08/05/24 ,   67.88 ,   67.76 ,   67.95 ,   67.15 ,   67.47 ,        172 ,      9
09/05/24 ,   69.26 ,   69.16 ,   69.46 ,   67.95 ,   67.95 ,        450 ,     15
10/05/24 ,   68.78 ,   69.13 ,   69.26 ,   68.65 ,   69.26 ,         40 ,      3
13/05/24 ,   69.19 ,   69.45 ,   69.87 ,   68.51 ,   68.51 ,        201 ,     15
14/05/24 ,   69.48 ,   69.62 ,   70.07 ,   69.02 ,   69.02 ,         91 ,     11
15/05/24 ,   69.73 ,   69.90 ,   70.50 ,   69.59 ,   70.50 ,        278 ,     10
16/05/24 ,   66.36 ,   67.18 ,   67.85 ,   65.32 ,   65.32 ,       2908 ,     30
17/05/24 ,   66.16 ,   66.15 ,   66.78 ,   65.60 ,   66.78 ,        813 ,     14
20/05/24 ,   65.23 ,   65.50 ,   66.24 ,   65.23 ,   66.24 ,       1534 ,     44
21/05/24 ,   64.72 ,   64.81 ,   65.27 ,   64.61 ,   65.18 ,        410 ,    115
22/05/24 ,   65.06 ,   65.30 ,   65.54 ,   65.06 ,   65.06 ,        380 ,     17
23/05/24 ,   64.22 ,   64.33 ,   65.11 ,   63.93 ,   65.11 ,        989 ,     26
24/05/24 ,   63.43 ,   63.16 ,   64.22 ,   63.10 ,   64.22 ,        554 ,     19
27/05/24 ,   64.03 ,   64.59 ,   67.95 ,   64.03 ,   64.22 ,        281 ,     14
28/05/24 ,   62.26 ,   62.39 ,   64.03 ,   62.20 ,   64.03 ,        540 ,     38
29/05/24 ,   62.15 ,   61.92 ,   62.67 ,   61.72 ,   62.67 ,     116417 ,    213
31/05/24 ,   63.92 ,   63.63 ,   63.92 ,   63.15 ,   63.79 ,        549 ,     16
03/06/24 ,   62.94 ,   63.30 ,   65.25 ,   62.66 ,   65.25 ,       1197 ,     37
04/06/24 ,   63.73 ,   63.74 ,   63.93 ,   62.94 ,   62.94 ,       1022 ,      6
05/06/24 ,   64.45 ,   64.14 ,   64.45 ,   63.79 ,   64.13 ,        108 ,     33
06/06/24 ,   64.16 ,   63.68 ,   64.54 ,   63.63 ,   64.37 ,       1179 ,     20
07/06/24 ,   64.60 ,   64.23 ,   64.60 ,   64.06 ,   64.06 ,        421 ,     26
10/06/24 ,   64.74 ,   64.83 ,   65.46 ,   64.70 ,   65.25 ,        302 ,     14
11/06/24 ,   64.26 ,   64.24 ,   64.57 ,   64.08 ,   64.40 ,         95 ,     10
12/06/24 ,   65.74 ,   65.48 ,   66.09 ,   64.24 ,   64.24 ,        621 ,     19
13/06/24 ,   66.39 ,   65.99 ,   66.81 ,   65.54 ,   65.88 ,        405 ,     23
14/06/24 ,   67.10 ,   66.98 ,   67.10 ,   65.88 ,   66.39 ,       1806 ,     12
17/06/24 ,   67.47 ,   67.17 ,   67.57 ,   66.69 ,   67.13 ,        198 ,     15
18/06/24 ,   68.30 ,   68.08 ,   68.37 ,   67.47 ,   67.86 ,        599 ,     27
19/06/24 ,   67.86 ,   67.94 ,   68.30 ,   67.86 ,   68.30 ,        126 ,     10
20/06/24 ,   68.53 ,   67.81 ,   68.66 ,   67.75 ,   67.77 ,       2458 ,     16
21/06/24 ,   67.13 ,   67.19 ,   68.23 ,   67.13 ,   68.23 ,       1315 ,     24
24/06/24 ,   66.98 ,   67.00 ,   67.59 ,   66.23 ,   66.23 ,        171 ,      8
25/06/24 ,   65.94 ,   66.30 ,   66.61 ,   65.76 ,   66.61 ,         77 ,      7
26/06/24 ,   66.42 ,   69.36 ,   69.66 ,   66.41 ,   68.81 ,        159 ,     23
27/06/24 ,   68.44 ,   68.30 ,   69.14 ,   67.94 ,   68.33 ,        369 ,     17
28/06/24 ,   68.70 ,   69.05 ,   69.66 ,   68.35 ,   69.50 ,        779 ,     43
01/07/24 ,   67.14 ,   67.40 ,   68.92 ,   67.02 ,   68.92 ,        921 ,     20
02/07/24 ,   67.82 ,   67.46 ,   68.19 ,   67.14 ,   67.14 ,        280 ,     16
03/07/24 ,   66.61 ,   66.83 ,   70.95 ,   66.19 ,   70.95 ,        295 ,     22
04/07/24 ,   65.15 ,   65.48 ,   66.68 ,   65.15 ,   66.68 ,        647 ,     20
05/07/24 ,   64.69 ,   64.53 ,   65.56 ,   64.33 ,   65.56 ,       1370 ,     55
08/07/24 ,   64.29 ,   64.58 ,   65.22 ,   64.13 ,   65.22 ,        277 ,     31
09/07/24 ,   62.16 ,   62.63 ,   63.83 ,   61.82 ,   63.83 ,       1611 ,     61
10/07/24 ,   62.52 ,   62.04 ,   62.52 ,   61.89 ,   62.16 ,        751 ,     33
11/07/24 ,   64.52 ,   64.22 ,   64.78 ,   62.71 ,   62.71 ,        645 ,     20
12/07/24 ,   65.56 ,   65.59 ,   65.78 ,   64.52 ,   64.52 ,        464 ,     38
15/07/24 ,   66.66 ,   66.04 ,   66.66 ,   65.57 ,   65.57 ,        612 ,     15
16/07/24 ,   67.54 ,   67.11 ,   67.99 ,   65.76 ,   65.76 ,        603 ,     17
17/07/24 ,   69.27 ,   69.22 ,   69.78 ,   67.54 ,   67.54 ,       1141 ,     36
18/07/24 ,   70.46 ,   70.43 ,   70.99 ,   69.43 ,   69.43 ,        506 ,     24
19/07/24 ,   69.63 ,   69.33 ,   69.63 ,   69.10 ,   69.14 ,        140 ,     10
22/07/24 ,   69.52 ,   69.11 ,   69.63 ,   68.30 ,   69.63 ,        193 ,     14
23/07/24 ,   68.64 ,   68.77 ,   69.52 ,   68.57 ,   69.52 ,        222 ,     25
24/07/24 ,   68.56 ,   68.56 ,   69.04 ,   68.16 ,   68.33 ,       3611 ,     21
25/07/24 ,   71.12 ,   71.35 ,   71.59 ,   69.56 ,   69.56 ,       8187 ,     25
26/07/24 ,   72.13 ,   72.13 ,   72.36 ,   70.29 ,   70.29 ,        568 ,     21
29/07/24 ,   70.12 ,   69.82 ,   71.44 ,   69.29 ,   71.41 ,        380 ,     46
30/07/24 ,   69.22 ,   68.77 ,   69.30 ,   67.43 ,   67.91 ,        339 ,     20
31/07/24 ,   69.08 ,   69.71 ,   69.98 ,   69.08 ,   69.22 ,       2501 ,     62
01/08/24 ,   66.96 ,   67.15 ,   68.40 ,   66.95 ,   68.40 ,       2213 ,     30
02/08/24 ,   66.31 ,   66.35 ,   67.29 ,   66.19 ,   66.74 ,       1879 ,     21
05/08/24 ,   64.94 ,   65.09 ,   66.16 ,   64.74 ,   64.97 ,       1158 ,     34
06/08/24 ,   64.20 ,   64.24 ,   65.01 ,   64.20 ,   64.36 ,       4244 ,     31
07/08/24 ,   64.20 ,   64.82 ,   65.15 ,   64.20 ,   64.81 ,        546 ,     16
08/08/24 ,   63.85 ,   64.62 ,   64.78 ,   63.79 ,   64.78 ,        918 ,     22
09/08/24 ,   62.91 ,   62.81 ,   64.19 ,   62.45 ,   64.19 ,       1571 ,     44
12/08/24 ,   62.82 ,   62.66 ,   63.00 ,   62.36 ,   62.91 ,        474 ,     29
13/08/24 ,   62.94 ,   62.66 ,   63.65 ,   62.54 ,   62.99 ,       1456 ,     24
14/08/24 ,   63.36 ,   63.21 ,   63.57 ,   62.66 ,   63.57 ,        796 ,     16
15/08/24 ,   67.05 ,   67.65 ,   68.27 ,   63.65 ,   63.65 ,       2193 ,    125
16/08/24 ,   67.98 ,   67.44 ,   67.98 ,   66.74 ,   67.00 ,       1971 ,     24
19/08/24 ,   66.16 ,   66.73 ,   68.23 ,   66.16 ,   68.22 ,       1618 ,     26
20/08/24 ,   67.17 ,   67.20 ,   67.48 ,   66.81 ,   67.23 ,        392 ,     32
21/08/24 ,   67.78 ,   67.74 ,   67.78 ,   66.07 ,   66.07 ,        377 ,      6
22/08/24 ,   68.89 ,   68.58 ,   69.15 ,   68.19 ,   68.43 ,       1970 ,     23
23/08/24 ,   68.61 ,   68.45 ,   70.00 ,   68.40 ,   70.00 ,       8865 ,     20
26/08/24 ,   68.78 ,   68.88 ,   69.43 ,   68.03 ,   68.03 ,       1641 ,     13
27/08/24 ,   68.26 ,   68.85 ,   70.95 ,   67.78 ,   70.95 ,         65 ,      8
28/08/24 ,   69.15 ,   68.96 ,   69.15 ,   68.33 ,   68.95 ,        256 ,     10
29/08/24 ,   70.75 ,   70.52 ,   71.37 ,   69.46 ,   69.46 ,       1553 ,     25
30/08/24 ,   70.41 ,   70.47 ,   71.39 ,   70.41 ,   70.75 ,       5007 ,     36
02/09/24 ,   70.87 ,   70.57 ,   71.97 ,   69.04 ,   69.04 ,        381 ,     44
03/09/24 ,   71.38 ,   70.98 ,   71.85 ,   70.46 ,   71.59 ,       1966 ,     50
04/09/24 ,   72.53 ,   72.92 ,   73.61 ,   71.41 ,   71.41 ,        587 ,     48
05/09/24 ,   69.97 ,   70.09 ,   73.03 ,   69.97 ,   72.92 ,       4272 ,     30
06/09/24 ,   70.47 ,   70.85 ,   71.16 ,   70.40 ,   70.47 ,        210 ,     19
09/09/24 ,   71.02 ,   70.94 ,   72.33 ,   67.54 ,   67.54 ,        296 ,     16
10/09/24 ,   71.58 ,   71.25 ,   71.58 ,   70.88 ,   71.02 ,        543 ,      9
11/09/24 ,   71.71 ,   70.83 ,   71.71 ,   70.30 ,   70.54 ,        155 ,     14
12/09/24 ,   71.58 ,   71.52 ,   72.36 ,   71.30 ,   72.36 ,        207 ,      6
13/09/24 ,   71.99 ,   71.97 ,   71.99 ,   70.95 ,   70.95 ,        141 ,      4
16/09/24 ,   71.51 ,   71.49 ,   72.36 ,   71.37 ,   71.70 ,         81 ,     10
17/09/24 ,   71.64 ,   71.93 ,   72.08 ,   71.58 ,   71.64 ,        257 ,      9
18/09/24 ,   72.40 ,   72.22 ,   72.40 ,   71.78 ,   71.98 ,        161 ,     10
19/09/24 ,   73.29 ,   72.71 ,   73.29 ,   72.22 ,   72.53 ,         23 ,      9
20/09/24 ,   73.70 ,   73.69 ,   74.26 ,   72.47 ,   72.82 ,        410 ,     26
23/09/24 ,   74.40 ,   74.04 ,   74.54 ,   73.63 ,   73.70 ,        343 ,     21
24/09/24 ,   73.94 ,   73.65 ,   74.40 ,   73.36 ,   74.40 ,       2038 ,    680
25/09/24 ,   73.49 ,   73.56 ,   73.94 ,   73.49 ,   73.94 ,        435 ,     18
26/09/24 ,   73.99 ,   74.12 ,   74.81 ,   73.37 ,   73.40 ,        898 ,    350
27/09/24 ,   74.42 ,   75.02 ,   81.28 ,   73.91 ,   76.09 ,       1376 ,     16
30/09/24 ,   74.53 ,   74.68 ,   75.17 ,   73.90 ,   75.17 ,      12341 ,     15
01/10/24 ,   75.03 ,   75.02 ,   75.83 ,   74.09 ,   75.28 ,        668 ,    256
02/10/24 ,   74.64 ,   74.41 ,   74.95 ,   73.52 ,   73.52 ,       1014 ,     14
03/10/24 ,   73.76 ,   74.54 ,   74.79 ,   73.62 ,   74.65 ,       1282 ,     18
04/10/24 ,   73.40 ,   73.40 ,   74.09 ,   73.19 ,   74.09 ,        772 ,     11
07/10/24 ,   73.60 ,   73.64 ,   74.13 ,   72.42 ,   74.13 ,        115 ,      7
08/10/24 ,   73.12 ,   73.02 ,   73.33 ,   72.68 ,   73.20 ,       1201 ,     13
09/10/24 ,   74.72 ,   74.67 ,   74.85 ,   73.26 ,   73.26 ,       7363 ,    452
10/10/24 ,   74.71 ,   74.36 ,   74.71 ,   74.02 ,   74.10 ,        177 ,     10
11/10/24 ,   76.59 ,   76.54 ,   76.62 ,   74.74 ,   74.74 ,       2338 ,     19
14/10/24 ,   74.79 ,   74.83 ,   76.59 ,   73.76 ,   76.59 ,       1129 ,     38
15/10/24 ,   75.43 ,   75.50 ,   76.22 ,   75.11 ,   75.83 ,       1683 ,     17
16/10/24 ,   75.99 ,   75.98 ,   76.77 ,   75.50 ,   75.60 ,       1482 ,     17
17/10/24 ,   75.35 ,   75.33 ,   76.14 ,   74.95 ,   76.11 ,       1693 ,     21
18/10/24 ,   76.85 ,   76.46 ,   76.99 ,   75.83 ,   76.06 ,        513 ,     31
21/10/24 ,   76.40 ,   76.68 ,   77.25 ,   74.16 ,   74.16 ,        882 ,     30
22/10/24 ,   77.47 ,   76.40 ,   77.47 ,   75.77 ,   76.30 ,        335 ,     15
23/10/24 ,   76.54 ,   77.09 ,   77.43 ,   76.54 ,   77.09 ,       5938 ,     58
24/10/24 ,   76.93 ,   76.88 ,   77.17 ,   76.75 ,   77.17 ,        378 ,     11
25/10/24 ,   77.05 ,   76.97 ,   77.63 ,   76.59 ,   76.96 ,       6401 ,    687
28/10/24 ,   77.48 ,   77.11 ,   77.48 ,   76.54 ,   77.09 ,       1419 ,    878
29/10/24 ,   78.00 ,   77.23 ,   78.00 ,   76.85 ,   77.79 ,        762 ,     49
30/10/24 ,   76.93 ,   77.19 ,   77.71 ,   76.69 ,   77.33 ,        404 ,     16
31/10/24 ,   77.71 ,   77.65 ,   77.71 ,   77.01 ,   77.69 ,       2576 ,     22
01/11/24 ,   77.71 ,   77.52 ,   78.27 ,   76.93 ,   77.99 ,       1209 ,     25
04/11/24 ,   76.69 ,   76.60 ,   77.71 ,   76.06 ,   77.71 ,       1183 ,     35
05/11/24 ,   75.80 ,   76.16 ,   76.85 ,   75.80 ,   76.20 ,        803 ,     24
06/11/24 ,   76.06 ,   77.11 ,   79.54 ,   75.75 ,   79.54 ,        359 ,     20
07/11/24 ,   77.25 ,   76.79 ,   77.25 ,   75.27 ,   76.85 ,        412 ,     21
08/11/24 ,   74.55 ,   75.76 ,   78.07 ,   74.55 ,   78.07 ,       2603 ,     73
11/11/24 ,   75.92 ,   75.90 ,   76.50 ,   75.51 ,   76.38 ,       2482 ,     24
12/11/24 ,   74.87 ,   75.74 ,   76.50 ,   74.87 ,   76.50 ,        913 ,     24
13/11/24 ,   74.64 ,   74.46 ,   75.27 ,   73.84 ,   74.55 ,        865 ,     29
14/11/24 ,   75.51 ,   75.23 ,   75.51 ,   74.62 ,   75.11 ,        320 ,     22
18/11/24 ,   76.77 ,   76.58 ,   76.99 ,   75.49 ,   76.54 ,       5043 ,     52
19/11/24 ,   76.25 ,   76.38 ,   77.09 ,   75.67 ,   77.09 ,        649 ,     35
21/11/24 ,   83.82 ,   83.59 ,   84.51 ,   77.64 ,   77.64 ,       4927 ,     65
22/11/24 ,   84.98 ,   85.01 ,   85.62 ,   82.93 ,   84.37 ,       4421 ,    624
25/11/24 ,   88.24 ,   88.47 ,   89.64 ,   85.08 ,   85.24 ,       1987 ,    949
26/11/24 ,   88.24 ,   87.89 ,   89.13 ,   87.34 ,   89.13 ,       1260 ,     58
27/11/24 ,   89.33 ,   89.42 ,   90.84 ,   88.87 ,   88.96 ,       1627 ,     29
28/11/24 ,   94.46 ,   90.85 ,   94.46 ,   86.29 ,   90.71 ,       8472 ,     97
29/11/24 ,   92.37 ,   92.34 ,   94.28 ,   91.01 ,   94.28 ,       6265 ,    327
02/12/24 ,   92.25 ,   92.45 ,   93.14 ,   91.76 ,   92.90 ,       1364 ,     91
03/12/24 ,   92.34 ,   92.28 ,   92.87 ,   91.61 ,   92.72 ,       2334 ,     44
04/12/24 ,   90.97 ,   90.91 ,   91.70 ,   90.19 ,   91.61 ,       1198 ,     29
05/12/24 ,   88.96 ,   89.04 ,   90.97 ,   88.96 ,   90.97 ,       4586 ,    299
06/12/24 ,   88.68 ,   88.58 ,   89.40 ,   87.96 ,   88.24 ,       2851 ,     26
09/12/24 ,   90.28 ,   90.01 ,   90.76 ,   87.96 ,   87.96 ,        981 ,     48
10/12/24 ,   88.51 ,   88.68 ,   90.28 ,   87.96 ,   90.28 ,       1330 ,     50
11/12/24 ,   88.60 ,   88.71 ,   89.48 ,   88.08 ,   89.39 ,      12301 ,     31
12/12/24 ,   87.16 ,   87.23 ,   87.96 ,   86.81 ,   87.96 ,        737 ,     29
13/12/24 ,   87.43 ,   87.50 ,   88.14 ,   87.16 ,   88.05 ,        632 ,     17
16/12/24 ,   88.15 ,   88.06 ,   88.24 ,   87.07 ,   87.43 ,       4699 ,     59
17/12/24 ,   89.48 ,   89.37 ,   89.48 ,   88.33 ,   88.33 ,       2759 ,     23
18/12/24 ,   88.95 ,   89.45 ,   90.61 ,   88.51 ,   89.50 ,       3350 ,     33
19/12/24 ,   86.54 ,   86.82 ,   88.95 ,   85.56 ,   88.95 ,        519 ,     27
20/12/24 ,   86.91 ,   86.39 ,   87.52 ,   84.60 ,   86.81 ,        941 ,     22
23/12/24 ,   87.43 ,   87.43 ,   88.00 ,   86.99 ,   88.00 ,       1476 ,     59
26/12/24 ,   87.88 ,   88.31 ,   89.04 ,   87.42 ,   89.04 ,        425 ,     17
27/12/24 ,   90.15 ,   86.66 ,   90.15 ,   82.32 ,   87.62 ,       6523 ,     50
30/12/24 ,   87.23 ,   87.09 ,   90.16 ,   85.54 ,   90.15 ,       2634 ,     26
02/01/25 ,   85.72 ,   86.11 ,   88.01 ,   85.05 ,   87.21 ,       4309 ,     56
03/01/25 ,   86.92 ,   85.92 ,   86.92 ,   83.22 ,   86.58 ,        813 ,     46
06/01/25 ,   84.93 ,   84.78 ,   86.45 ,   82.67 ,   82.67 ,       9612 ,    267
07/01/25 ,   83.55 ,   83.42 ,   85.07 ,   82.68 ,   84.93 ,       1050 ,    406
08/01/25 ,   85.71 ,   83.08 ,   85.71 ,   82.65 ,   83.86 ,       1004 ,     22
09/01/25 ,   82.33 ,   82.33 ,   83.55 ,   82.14 ,   83.36 ,        701 ,     20
10/01/25 ,   82.46 ,   81.68 ,   82.82 ,   80.73 ,   82.17 ,       6140 ,     57
13/01/25 ,   86.54 ,   85.21 ,   87.02 ,   81.08 ,   83.30 ,      19026 ,     66
14/01/25 ,   86.29 ,   85.87 ,   86.96 ,   85.59 ,   86.96 ,       2123 ,     19
15/01/25 ,   85.20 ,   86.14 ,   86.89 ,   85.20 ,   86.29 ,        114 ,     15
16/01/25 ,   87.43 ,   87.00 ,   87.43 ,   85.95 ,   85.95 ,         30 ,      3
17/01/25 ,   91.16 ,   90.15 ,   92.02 ,   88.94 ,   89.17 ,       4429 ,     31
20/01/25 ,   90.15 ,   91.20 ,   92.07 ,   90.15 ,   92.03 ,       8499 ,     44
21/01/25 ,   92.50 ,   91.90 ,   92.61 ,   90.54 ,   91.06 ,       2006 ,     36
22/01/25 ,   89.99 ,   90.70 ,   92.18 ,   89.99 ,   92.18 ,        557 ,     20
23/01/25 ,   92.57 ,   92.46 ,   92.64 ,   90.90 ,   90.90 ,       1220 ,     18
24/01/25 ,   93.69 ,   93.24 ,   93.69 ,   92.44 ,   92.56 ,       6761 ,     18
27/01/25 ,   94.00 ,   93.64 ,   94.53 ,   93.11 ,   93.70 ,      18833 ,    207
28/01/25 ,   92.97 ,   93.28 ,   94.81 ,   92.46 ,   94.81 ,       1561 ,     67
29/01/25 ,   92.65 ,   93.45 ,   93.77 ,   92.65 ,   92.98 ,       1571 ,     55
30/01/25 ,   92.74 ,   93.37 ,   94.10 ,   91.14 ,   93.57 ,       8835 ,    250
31/01/25 ,   91.14 ,   91.87 ,   92.90 ,   91.14 ,   92.90 ,        712 ,     40
03/02/25 ,   89.65 ,   89.66 ,   90.25 ,   88.93 ,   89.17 ,       3208 ,     53
04/02/25 ,   90.35 ,   89.92 ,   90.55 ,   88.98 ,   89.30 ,        848 ,     22
05/02/25 ,   89.22 ,   89.29 ,   90.56 ,   89.12 ,   90.00 ,       2716 ,     25
06/02/25 ,   89.38 ,   89.07 ,   90.05 ,   88.19 ,   89.96 ,       1503 ,     29
07/02/25 ,   88.95 ,   88.44 ,   89.33 ,   88.18 ,   89.25 ,       8112 ,     54
10/02/25 ,   90.35 ,   89.13 ,   90.35 ,   88.65 ,   89.51 ,        268 ,     25
11/02/25 ,   93.95 ,   90.38 ,   93.95 ,   89.64 ,   90.27 ,       1117 ,     33
12/02/25 ,   93.93 ,   90.34 ,   93.93 ,   88.58 ,   90.94 ,       8342 ,     33
13/02/25 ,   93.95 ,   88.03 ,   93.95 ,   85.36 ,   88.68 ,       1418 ,     71
14/02/25 ,   93.22 ,   90.15 ,   93.92 ,   87.05 ,   93.92 ,       1826 ,     60
17/02/25 ,   90.94 ,   90.19 ,   93.22 ,   89.17 ,   93.22 ,      16394 ,    294
18/02/25 ,   94.06 ,   91.97 ,   94.06 ,   90.55 ,   90.75 ,       2211 ,     73
19/02/25 ,   96.42 ,   95.28 ,   97.10 ,   93.89 ,   94.06 ,        914 ,     26
20/02/25 ,   93.04 ,   95.04 ,   97.39 ,   92.97 ,   97.39 ,        557 ,     31
21/02/25 ,   92.49 ,   92.53 ,   94.52 ,   92.21 ,   93.38 ,       4491 ,     31
24/02/25 ,   92.04 ,   92.49 ,   93.35 ,   91.61 ,   92.49 ,        320 ,     20
25/02/25 ,   92.56 ,   92.71 ,   93.19 ,   92.29 ,   92.48 ,        675 ,     20
26/02/25 ,   92.04 ,   92.27 ,   94.07 ,   91.20 ,   93.20 ,        551 ,     50
27/02/25 ,   93.16 ,   93.68 ,   93.92 ,   90.25 ,   90.25 ,       2098 ,     16
28/02/25 ,   92.90 ,   93.35 ,   94.12 ,   92.25 ,   93.62 ,       3124 ,    305
05/03/25 ,   89.10 ,   88.93 ,   90.24 ,   88.01 ,   90.24 ,       2675 ,     49
06/03/25 ,   93.09 ,   89.85 ,   93.09 ,   88.01 ,   88.46 ,        698 ,     61
07/03/25 ,   94.84 ,   94.00 ,   95.90 ,   91.60 ,   92.65 ,       3088 ,     77
10/03/25 ,   94.49 ,   94.43 ,   96.40 ,   93.63 ,   95.79 ,       2935 ,     23
11/03/25 ,   91.12 ,   91.24 ,   94.31 ,   91.12 ,   94.31 ,       1342 ,     48
12/03/25 ,   94.39 ,   90.67 ,   94.39 ,   89.17 ,   92.30 ,        229 ,     31
13/03/25 ,   89.45 ,   90.21 ,   91.67 ,   89.35 ,   90.03 ,        593 ,     62
14/03/25 ,   90.14 ,   90.13 ,   90.85 ,   89.46 ,   89.89 ,       2484 ,    268
17/03/25 ,   94.27 ,   90.71 ,   94.27 ,   90.51 ,   91.00 ,        467 ,     22
18/03/25 ,   90.89 ,   90.60 ,   91.06 ,   89.66 ,   91.06 ,       1473 ,     20
19/03/25 ,   89.95 ,   89.57 ,   91.81 ,   89.22 ,   91.81 ,      11299 ,     75
20/03/25 ,   95.63 ,   89.30 ,   95.63 ,   87.83 ,   92.14 ,         91 ,     33
21/03/25 ,   88.88 ,   88.99 ,   89.30 ,   88.60 ,   88.84 ,       1093 ,     67
24/03/25 ,   90.86 ,   90.63 ,   91.34 ,   89.76 ,   90.34 ,      10312 ,     67
25/03/25 ,   94.05 ,   90.35 ,   94.05 ,   90.03 ,   91.30 ,        559 ,     22
26/03/25 ,   91.69 ,   91.60 ,   92.74 ,   90.64 ,   92.74 ,        953 ,     52
27/03/25 ,   94.87 ,   93.49 ,   95.90 ,   91.21 ,   91.94 ,       6319 ,     67
28/03/25 ,   89.38 ,   89.51 ,   92.35 ,   88.38 ,   91.07 ,       1528 ,     57
31/03/25 ,   88.79 ,   87.99 ,   89.03 ,   87.14 ,   88.38 ,       3831 ,    284
01/04/25 ,   89.73 ,   89.01 ,   90.16 ,   87.00 ,   87.00 ,        181 ,     20
02/04/25 ,   90.11 ,   89.35 ,   90.11 ,   88.25 ,   89.62 ,       2794 ,     47
03/04/25 ,   83.01 ,   83.48 ,   85.72 ,   83.01 ,   85.25 ,       7972 ,    101
04/04/25 ,   82.99 ,   81.53 ,   83.97 ,   79.44 ,   81.15 ,       2159 ,     53
07/04/25 ,   82.70 ,   81.97 ,   83.66 ,   80.50 ,   82.91 ,       5075 ,     80
08/04/25 ,   80.44 ,   81.60 ,   85.17 ,   80.44 ,   84.41 ,      19955 ,    102
09/04/25 ,   88.25 ,   84.63 ,   88.25 ,   82.06 ,   83.09 ,       3889 ,     23
10/04/25 ,   85.88 ,   86.46 ,   87.45 ,   85.68 ,   87.40 ,       1797 ,     47
11/04/25 ,   89.33 ,   89.09 ,   89.71 ,   86.63 ,   86.82 ,       3225 ,     26
14/04/25 ,   90.74 ,   90.34 ,   91.20 ,   89.33 ,   89.33 ,       2466 ,     43
15/04/25 ,   88.39 ,   89.89 ,   90.73 ,   88.39 ,   89.90 ,        306 ,     32
16/04/25 ,   87.30 ,   88.25 ,   89.64 ,   87.06 ,   89.36 ,        742 ,     31
17/04/25 ,   86.85 ,   87.14 ,   88.29 ,   86.85 ,   88.22 ,       2653 ,     33
22/04/25 ,   85.90 ,   85.92 ,   86.68 ,   85.44 ,   86.39 ,       2406 ,     42
23/04/25 ,   85.99 ,   86.22 ,   88.06 ,   85.79 ,   85.79 ,       4037 ,     45
24/04/25 ,   88.10 ,   87.79 ,   88.10 ,   86.88 ,   87.62 ,       2013 ,     19
25/04/25 ,   85.94 ,   86.63 ,   88.13 ,   85.94 ,   88.13 ,       1742 ,     41
28/04/25 ,   85.84 ,   85.94 ,   86.90 ,   85.80 ,   86.58 ,       1903 ,     26
29/04/25 ,   86.32 ,   85.03 ,   86.32 ,   84.76 ,   85.84 ,       2491 ,     30
30/04/25 ,   84.70 ,   85.41 ,   86.16 ,   84.70 ,   85.02 ,        285 ,     26
02/05/25 ,   89.49 ,   89.67 ,   91.34 ,   89.49 ,   89.85 ,       8803 ,     72
05/05/25 ,   90.66 ,   90.47 ,   91.07 ,   89.02 ,   89.02 ,        473 ,     32
06/05/25 ,   90.09 ,   90.37 ,   90.66 ,   89.64 ,   90.66 ,        183 ,     10
07/05/25 ,   89.67 ,   89.81 ,   90.95 ,   89.38 ,   90.09 ,        138 ,     14
08/05/25 ,   91.97 ,   91.17 ,   92.42 ,   89.06 ,   89.06 ,        451 ,     25
09/05/25 ,   91.76 ,   91.83 ,   92.74 ,   91.41 ,   92.74 ,        170 ,     24
12/05/25 ,   92.87 ,   94.44 ,   95.88 ,   92.87 ,   95.03 ,        795 ,     42
13/05/25 ,   92.71 ,   92.49 ,   92.72 ,   91.85 ,   91.86 ,       4458 ,     32
14/05/25 ,   92.56 ,   92.38 ,   92.78 ,   92.22 ,   92.31 ,        754 ,     39
15/05/25 ,   97.10 ,   96.47 ,   98.21 ,   95.30 ,   95.30 ,       1158 ,     46
16/05/25 ,   98.90 ,   99.86 ,  100.19 ,   97.28 ,   97.28 ,       6746 ,     43
19/05/25 ,   98.71 ,   98.90 ,   99.46 ,   97.88 ,   99.46 ,        191 ,     18
20/05/25 ,   98.64 ,   98.50 ,   99.19 ,   98.33 ,   98.60 ,        217 ,     40
21/05/25 ,   96.60 ,   97.05 ,   98.11 ,   96.32 ,   97.47 ,        429 ,     22
22/05/25 ,   96.26 ,   95.69 ,   96.27 ,   95.32 ,   95.32 ,          8 ,      5
23/05/25 ,   96.37 ,   96.35 ,   96.65 ,   95.66 ,   96.65 ,       1969 ,     13
26/05/25 ,   96.33 ,   96.30 ,  101.46 ,   94.88 ,   95.32 ,       5287 ,     48
27/05/25 ,   94.56 ,   94.84 ,   97.31 ,   94.56 ,   97.31 ,       1615 ,     26
28/05/25 ,   96.02 ,   95.81 ,   96.12 ,   95.42 ,   96.12 ,        510 ,     20
29/05/25 ,   94.37 ,   94.89 ,   95.56 ,   94.22 ,   95.42 ,        277 ,     28
30/05/25 ,   96.10 ,   95.95 ,   96.44 ,   94.37 ,   94.37 ,        230 ,     23
02/06/25 ,   95.88 ,   95.14 ,   95.88 ,   94.38 ,   94.53 ,        482 ,     20
03/06/25 ,   95.21 ,   95.56 ,   96.12 ,   95.21 ,   95.88 ,       3125 ,     28
04/06/25 ,   95.40 ,   95.77 ,   96.20 ,   94.93 ,   95.23 ,        653 ,     20
05/06/25 ,   94.63 ,   95.01 ,   95.29 ,   94.13 ,   95.23 ,       8456 ,     18
06/06/25 ,   95.97 ,   96.70 ,   97.23 ,   95.72 ,   96.20 ,       8479 ,     42
09/06/25 ,   96.43 ,   96.55 ,   97.06 ,   95.72 ,   96.68 ,       7236 ,     34
10/06/25 ,   94.77 ,   95.17 ,   96.60 ,   94.06 ,   96.60 ,       6770 ,     28
11/06/25 ,   95.82 ,   95.28 ,   97.33 ,   94.53 ,   97.33 ,        119 ,     18
12/06/25 ,   95.03 ,   95.23 ,   95.80 ,   94.63 ,   95.80 ,      10232 ,     31
13/06/25 ,   93.62 ,   94.46 ,   95.04 ,   93.15 ,   95.03 ,      10480 ,     38
16/06/25 ,   95.01 ,   95.51 ,   95.96 ,   93.98 ,   94.56 ,        217 ,     26
17/06/25 ,   94.93 ,   94.88 ,   95.71 ,   94.30 ,   95.71 ,        639 ,     27
18/06/25 ,   96.04 ,   95.09 ,   96.62 ,   94.61 ,   94.70 ,        332 ,     20
20/06/25 ,   95.47 ,   95.29 ,   96.33 ,   94.74 ,   94.74 ,        333 ,     24
23/06/25 ,   93.54 ,   92.69 ,   95.35 ,   92.35 ,   95.35 ,       1449 ,     42
24/06/25 ,   93.34 ,   93.38 ,   94.10 ,   92.52 ,   93.99 ,       1354 ,     24
25/06/25 ,   93.25 ,   93.08 ,   94.53 ,   91.98 ,   93.80 ,        295 ,     38
26/06/25 ,   94.73 ,   93.34 ,   94.73 ,   92.35 ,   93.93 ,         95 ,     29
27/06/25 ,   92.44 ,   92.85 ,   95.54 ,   92.44 ,   94.74 ,        162 ,     31
30/06/25 ,   94.32 ,   91.85 ,   94.32 ,   91.09 ,   94.32 ,        665 ,     51
01/07/25 ,   93.34 ,   92.07 ,   93.42 ,   89.90 ,   92.17 ,        873 ,     66
02/07/25 ,   93.94 ,   92.46 ,   93.94 ,   91.89 ,   92.56 ,       1891 ,    398
03/07/25 ,   94.32 ,   93.66 ,   94.49 ,   93.21 ,   93.95 ,       2315 ,     27
04/07/25 ,   95.70 ,   95.36 ,   95.70 ,   93.00 ,   94.31 ,       1366 ,     22
07/07/25 ,   92.75 ,   93.00 ,   95.70 ,   92.35 ,   95.70 ,        965 ,     54
08/07/25 ,   92.44 ,   92.74 ,   93.35 ,   92.12 ,   92.12 ,        391 ,    102
09/07/25 ,   92.37 ,   92.48 ,   94.55 ,   90.82 ,   94.55 ,       1515 ,     84
10/07/25 ,   95.55 ,   96.27 ,   97.38 ,   93.31 ,   93.31 ,       3156 ,     61
11/07/25 ,   94.49 ,   94.67 ,   95.37 ,   94.21 ,   95.34 ,        669 ,     29
14/07/25 ,   94.33 ,   93.89 ,   94.57 ,   93.19 ,   94.49 ,        487 ,     54
15/07/25 ,   96.23 ,   93.45 ,   96.23 ,   92.80 ,   93.95 ,        434 ,     76
16/07/25 ,   93.51 ,   93.16 ,   93.86 ,   92.56 ,   93.15 ,       1514 ,    103
17/07/25 ,   91.43 ,   92.28 ,   95.83 ,   91.06 ,   95.83 ,       2994 ,     75
18/07/25 ,   94.05 ,   92.15 ,   94.05 ,   91.86 ,   91.87 ,        380 ,     19
21/07/25 ,   94.04 ,   92.82 ,   94.04 ,   92.02 ,   94.04 ,        599 ,     38
22/07/25 ,   94.05 ,   93.11 ,   94.05 ,   91.95 ,   94.04 ,       1006 ,     45
23/07/25 ,   97.12 ,   94.32 ,   97.12 ,   93.69 ,   94.05 ,        907 ,     35
24/07/25 ,   95.05 ,   94.38 ,   95.05 ,   94.12 ,   95.05 ,        160 ,     15
25/07/25 ,   95.84 ,   94.83 ,   95.84 ,   93.79 ,   95.84 ,        766 ,     24
28/07/25 ,   95.77 ,   95.21 ,   96.64 ,   94.65 ,   96.64 ,        611 ,     18
29/07/25 ,   95.74 ,   94.42 ,   95.74 ,   92.75 ,   92.75 ,        229 ,     21
30/07/25 ,   96.77 ,   94.49 ,   96.77 ,   93.55 ,   94.89 ,        145 ,     16
31/07/25 ,   97.22 ,   96.87 ,   97.81 ,   95.57 ,   95.57 ,        967 ,     37
01/08/25 ,   92.34 ,   93.03 ,   97.53 ,   92.06 ,   97.53 ,       3048 ,     36
04/08/25 ,   92.98 ,   92.28 ,   93.89 ,   90.69 ,   90.95 ,        724 ,     41
05/08/25 ,   92.62 ,   92.68 ,   93.91 ,   92.17 ,   93.91 ,        208 ,     23
06/08/25 ,   92.56 ,   92.78 ,   93.25 ,   92.29 ,   92.57 ,        505 ,     18
07/08/25 ,   90.91 ,   91.36 ,   92.62 ,   90.91 ,   92.56 ,        976 ,     47
08/08/25 ,   92.62 ,   92.37 ,   92.62 ,   91.32 ,   92.08 ,        580 ,     13
11/08/25 ,   91.90 ,   91.79 ,   92.52 ,   90.76 ,   90.76 ,        158 ,     15
12/08/25 ,   90.45 ,   90.60 ,   92.83 ,   90.40 ,   92.83 ,       1199 ,     32
13/08/25 ,   94.48 ,   91.13 ,   94.48 ,   90.00 ,   90.45 ,        392 ,     17
14/08/25 ,   86.08 ,   85.73 ,   86.77 ,   84.68 ,   86.58 ,      10990 ,    126
15/08/25 ,   87.57 ,   87.54 ,   88.27 ,   85.54 ,   86.94 ,      10486 ,     53
18/08/25 ,   90.69 ,   88.32 ,   90.69 ,   86.52 ,   88.45 ,        421 ,     45
19/08/25 ,   90.70 ,   89.48 ,   90.70 ,   88.82 ,   88.87 ,       1225 ,     30
20/08/25 ,   89.97 ,   89.28 ,   90.06 ,   88.88 ,   88.88 ,        395 ,     28
21/08/25 ,   89.76 ,   88.55 ,   89.76 ,   88.08 ,   89.15 ,        481 ,     25
22/08/25 ,   90.70 ,   89.59 ,   90.70 ,   89.15 ,   89.72 ,        222 ,     22
25/08/25 ,   89.43 ,   88.41 ,   89.43 ,   87.58 ,   89.22 ,        678 ,     29
26/08/25 ,   90.69 ,   87.48 ,   90.69 ,   86.89 ,   87.63 ,        417 ,     43
27/08/25 ,   89.08 ,   88.24 ,   89.08 ,   88.04 ,   88.31 ,        348 ,     12
28/08/25 ,   88.38 ,   87.86 ,   88.82 ,   87.68 ,   88.82 ,       9723 ,     41
29/08/25 ,   86.98 ,   86.48 ,   88.45 ,   85.54 ,   88.45 ,       4335 ,     66
01/09/25 ,   87.40 ,   86.97 ,   89.57 ,   85.67 ,   89.57 ,       1453 ,     24
02/09/25 ,   86.58 ,   86.43 ,   87.14 ,   85.82 ,   86.02 ,       1089 ,     41
03/09/25 ,   89.46 ,   84.96 ,   89.46 ,   84.60 ,   86.39 ,       2233 ,     73
04/09/25 ,   85.86 ,   85.48 ,   85.86 ,   84.54 ,   84.92 ,       5725 ,     57
05/09/25 ,   85.45 ,   84.94 ,   85.45 ,   84.51 ,   84.53 ,        323 ,     26
08/09/25 ,   86.19 ,   85.84 ,   86.19 ,   85.25 ,   85.45 ,       1682 ,     30
09/09/25 ,   85.75 ,   85.18 ,   86.58 ,   84.60 ,   84.85 ,        528 ,     39
10/09/25 ,   86.24 ,   85.13 ,   86.24 ,   84.87 ,   85.81 ,       1380 ,     55
11/09/25 ,   86.30 ,   84.83 ,   86.30 ,   84.47 ,   85.58 ,      12313 ,     54
12/09/25 ,   83.85 ,   84.04 ,   84.76 ,   83.64 ,   84.76 ,       1419 ,     39
15/09/25 ,   83.06 ,   82.46 ,   83.81 ,   81.98 ,   83.58 ,       2605 ,     43
16/09/25 ,   82.60 ,   82.49 ,   83.00 ,   82.38 ,   82.94 ,       1107 ,     16
17/09/25 ,   81.97 ,   82.86 ,   83.27 ,   81.97 ,   83.09 ,        436 ,     28
18/09/25 ,   83.93 ,   83.72 ,   84.02 ,   81.98 ,   81.98 ,        795 ,     23
19/09/25 ,   83.26 ,   83.79 ,   84.29 ,   82.80 ,   84.00 ,        167 ,     18
22/09/25 ,   82.60 ,   82.82 ,   84.10 ,   82.60 ,   84.10 ,       8256 ,     35
23/09/25 ,   82.91 ,   82.81 ,   83.12 ,   82.40 ,   83.10 ,       1059 ,     14
24/09/25 ,   82.88 ,   83.43 ,   83.98 ,   82.73 ,   83.36 ,        447 ,     11
25/09/25 ,   83.30 ,   83.15 ,   83.60 ,   82.10 ,   82.94 ,       1455 ,     14
26/09/25 ,   82.13 ,   82.30 ,   83.51 ,   82.13 ,   82.94 ,       1988 ,     15
29/09/25 ,   81.32 ,   82.10 ,   82.77 ,   81.32 ,   81.82 ,        400 ,     17
30/09/25 ,   80.82 ,   81.00 ,   82.52 ,   80.32 ,   82.52 ,        987 ,     24
01/10/25 ,   80.23 ,   80.07 ,   80.54 ,   79.52 ,   80.54 ,       2796 ,     39
02/10/25 ,   82.10 ,   81.78 ,   82.13 ,   80.23 ,   80.23 ,        568 ,     31
03/10/25 ,   81.91 ,   82.41 ,   82.93 ,   81.91 ,   82.93 ,        202 ,     40
06/10/25 ,   80.91 ,   81.28 ,   82.52 ,   80.72 ,   82.52 ,        889 ,     31
07/10/25 ,   81.75 ,   82.39 ,   82.58 ,   80.61 ,   80.61 ,       2746 ,     23
08/10/25 ,   82.46 ,   82.30 ,   83.14 ,   81.05 ,   81.12 ,        589 ,     18
09/10/25 ,   81.17 ,   81.50 ,   82.45 ,   81.17 ,   82.45 ,       3880 ,     27
10/10/25 ,   81.81 ,   81.42 ,   83.41 ,   80.60 ,   82.63 ,       2632 ,     28
13/10/25 ,   79.68 ,   80.54 ,   81.90 ,   79.28 ,   81.81 ,       2838 ,     50
14/10/25 ,   81.29 ,   81.38 ,   81.81 ,   79.42 ,   80.48 ,      20673 ,    136
15/10/25 ,   81.40 ,   81.43 ,   81.82 ,   81.04 ,   81.82 ,        628 ,     22
16/10/25 ,   82.58 ,   82.08 ,   82.60 ,   80.72 ,   81.88 ,        806 ,     24
17/10/25 ,   82.31 ,   82.63 ,   83.79 ,   82.20 ,   83.06 ,        284 ,     14
20/10/25 ,   82.68 ,   82.41 ,   83.14 ,   81.79 ,   83.14 ,        364 ,     13
21/10/25 ,   82.25 ,   83.02 ,   83.56 ,   82.25 ,   82.68 ,       7020 ,     21
22/10/25 ,   83.03 ,   83.95 ,   84.31 ,   82.53 ,   83.08 ,      10579 ,     31
23/10/25 ,   83.97 ,   83.48 ,   84.20 ,   82.48 ,   83.03 ,      23738 ,     64
24/10/25 ,   85.00 ,   84.81 ,   85.09 ,   84.55 ,   84.81 ,        397 ,     26
27/10/25 ,   84.77 ,   85.51 ,   86.20 ,   84.77 ,   85.86 ,       1651 ,     26
28/10/25 ,   83.32 ,   83.98 ,   84.99 ,   83.32 ,   84.57 ,        538 ,     16
29/10/25 ,   84.68 ,   84.49 ,   84.81 ,   84.29 ,   84.81 ,        452 ,     24
30/10/25 ,   83.81 ,   85.24 ,   85.42 ,   83.81 ,   84.33 ,       1759 ,     18
31/10/25 ,   83.10 ,   82.56 ,   83.41 ,   82.21 ,   83.31 ,       1032 ,     29
03/11/25 ,   82.53 ,   82.38 ,   82.69 ,   81.81 ,   82.58 ,       1227 ,     34
04/11/25 ,   83.88 ,   83.61 ,   84.45 ,   81.62 ,   81.62 ,       2609 ,     27
05/11/25 ,   84.68 ,   83.74 ,   84.68 ,   83.32 ,   83.88 ,       2001 ,     37
06/11/25 ,   84.21 ,   84.19 ,   85.42 ,   83.78 ,   84.85 ,       2153 ,     14
07/11/25 ,   82.78 ,   82.72 ,   83.39 ,   82.26 ,   83.08 ,       1151 ,     20
10/11/25 ,   83.82 ,   83.17 ,   84.21 ,   82.31 ,   82.79 ,       1233 ,     24
11/11/25 ,   83.52 ,   83.62 ,   84.27 ,   83.11 ,   83.82 ,        957 ,     28
12/11/25 ,   84.71 ,   84.45 ,   85.40 ,   84.02 ,   84.02 ,       1039 ,     28
13/11/25 ,   83.81 ,   84.37 ,   84.65 ,   83.81 ,   84.65 ,        334 ,     13
14/11/25 ,   83.49 ,   83.16 ,   84.29 ,   82.13 ,   82.13 ,       1399 ,     20
17/11/25 ,   84.61 ,   84.21 ,   85.80 ,   83.43 ,   85.80 ,        441 ,     17
18/11/25 ,   84.13 ,   84.07 ,   84.18 ,   83.50 ,   84.10 ,        289 ,     11
19/11/25 ,   84.36 ,   84.30 ,   84.80 ,   83.81 ,   84.80 ,       3518 ,     20
21/11/25 ,   87.25 ,   87.24 ,   88.06 ,   85.34 ,   85.81 ,       3654 ,     47
24/11/25 ,   88.10 ,   88.05 ,   88.30 ,   87.33 ,   88.05 ,       2467 ,     18
25/11/25 ,   89.50 ,   88.63 ,   89.71 ,   86.48 ,   88.94 ,        199 ,     24
26/11/25 ,   83.62 ,   84.52 ,   86.62 ,   83.62 ,   84.52 ,       4162 ,     69
27/11/25 ,   84.41 ,   84.26 ,   84.41 ,   82.85 ,   83.54 ,        265 ,     11
28/11/25 ,   82.67 ,   82.70 ,   84.21 ,   82.26 ,   83.22 ,       1265 ,     41
01/12/25 ,   83.94 ,   83.49 ,   84.61 ,   82.05 ,   83.50 ,       1650 ,     36
02/12/25 ,   83.33 ,   83.56 ,   84.20 ,   82.93 ,   84.05 ,       1282 ,     32
03/12/25 ,   85.40 ,   84.64 ,   85.40 ,   83.28 ,   83.28 ,       1001 ,     30
04/12/25 ,   85.40 ,   84.82 ,   85.49 ,   84.19 ,   84.90 ,       1043 ,     20
05/12/25 ,   86.05 ,   86.76 ,   87.28 ,   85.40 ,   85.40 ,        584 ,     22
08/12/25 ,   83.89 ,   84.69 ,   87.80 ,   83.89 ,   86.05 ,       3375 ,     28
09/12/25 ,   83.89 ,   84.29 ,   85.24 ,   83.74 ,   83.89 ,       1178 ,     35
10/12/25 ,   84.95 ,   84.55 ,   85.41 ,   83.00 ,   84.74 ,       1017 ,     28
11/12/25 ,   85.67 ,   85.98 ,   86.56 ,   84.76 ,   84.95 ,       1116 ,     23
12/12/25 ,   87.41 ,   86.96 ,   87.73 ,   85.58 ,   85.71 ,        706 ,     13
15/12/25 ,   87.65 ,   87.36 ,   90.30 ,   86.38 ,   90.30 ,        791 ,     15
16/12/25 ,   88.10 ,   88.37 ,   88.83 ,   87.94 ,   88.10 ,       1392 ,     22
17/12/25 ,   88.63 ,   88.99 ,   89.70 ,   88.37 ,   88.37 ,        602 ,     12
18/12/25 ,   87.38 ,   87.33 ,   89.52 ,   86.76 ,   89.52 ,       2339 ,     31
19/12/25 ,   86.65 ,   86.62 ,   87.61 ,   86.21 ,   87.48 ,       3425 ,     36
22/12/25 ,   87.19 ,   87.21 ,   87.52 ,   86.75 ,   87.52 ,        370 ,     16
23/12/25 ,   85.91 ,   86.34 ,   87.21 ,   85.68 ,   87.21 ,       1067 ,     25
26/12/25 ,   87.29 ,   87.37 ,   89.79 ,   86.21 ,   89.79 ,       2603 ,     29
29/12/25 ,   86.97 ,   86.99 ,   87.50 ,   86.49 ,   87.50 ,        386 ,     29
30/12/25 ,   85.82 ,   86.20 ,   87.12 ,   85.82 ,   86.91 ,       1018 ,     14
02/01/26 ,   83.62 ,   83.90 ,   85.82 ,   83.43 ,   85.82 ,       3546 ,     55
05/01/26 ,   84.19 ,   83.49 ,   84.99 ,   82.91 ,   83.62 ,       2275 ,     35
06/01/26 ,   87.25 ,   86.59 ,   87.33 ,   83.64 ,   85.04 ,       1468 ,     29
07/01/26 ,   85.66 ,   85.56 ,   87.33 ,   85.36 ,   86.98 ,       3301 ,     35
08/01/26 ,   90.14 ,   89.31 ,   90.47 ,   85.55 ,   85.55 ,       1776 ,     43
09/01/26 ,   87.30 ,   87.53 ,   90.47 ,   86.96 ,   90.47 ,       3751 ,     35
12/01/26 ,   88.31 ,   87.83 ,   88.82 ,   87.11 ,   87.56 ,        770 ,     30
13/01/26 ,   89.35 ,   88.85 ,   89.46 ,   87.59 ,   87.85 ,       1692 ,     30
14/01/26 ,   91.83 ,   91.30 ,   92.77 ,   88.00 ,   88.00 ,       1357 ,     47
15/01/26 ,   92.00 ,   92.15 ,   93.15 ,   91.83 ,   92.06 ,        418 ,     23
16/01/26 ,   92.33 ,   92.58 ,   92.77 ,   91.74 ,   92.77 ,       1899 ,     30
19/01/26 ,   92.80 ,   92.06 ,   92.80 ,   91.70 ,   92.00 ,        178 ,     13
20/01/26 ,   90.97 ,   91.39 ,   92.26 ,   90.75 ,   91.63 ,        977 ,    617
21/01/26 ,   93.45 ,   92.05 ,   93.45 ,   90.28 ,   90.85 ,        514 ,     23
22/01/26 ,   92.24 ,   92.99 ,   94.28 ,   91.84 ,   93.88 ,       2010 ,     55
23/01/26 ,   90.45 ,   90.33 ,   92.51 ,   89.40 ,   92.00 ,        887 ,     92
26/01/26 ,   91.04 ,   90.70 ,   91.04 ,   90.00 ,   90.00 ,        617 ,     21
27/01/26 ,   90.00 ,   90.24 ,   91.04 ,   89.65 ,   90.89 ,       1728 ,     22
28/01/26 ,   90.76 ,   91.03 ,   91.50 ,   89.80 ,   89.80 ,       1457 ,     29
29/01/26 ,   91.55 ,   91.81 ,   93.44 ,   90.82 ,   93.44 ,       1992 ,     25
30/01/26 ,   93.00 ,   91.63 ,   93.00 ,   91.45 ,   92.17 ,        492 ,     19
02/02/26 ,   93.09 ,   93.09 ,   93.77 ,   92.23 ,   93.00 ,       2607 ,     24
03/02/26 ,   95.00 ,   94.13 ,   95.00 ,   93.25 ,   93.42 ,        548 ,     44
04/02/26 ,   98.91 ,   98.77 ,   99.75 ,   95.01 ,   95.05 ,       1647 ,    148
05/02/26 ,   99.29 ,   99.94 ,  100.71 ,   98.41 ,   98.41 ,        748 ,     24
06/02/26 ,  100.32 ,  100.99 ,  101.60 ,   98.40 ,   98.90 ,       6650 ,     53
09/02/26 ,  101.49 ,  101.01 ,  101.49 ,   98.31 ,   98.31 ,       1862 ,     31
10/02/26 ,  102.75 ,  101.93 ,  102.85 ,  101.49 ,  101.49 ,       1304 ,     38
11/02/26 ,  105.43 ,  104.87 ,  106.00 ,  101.78 ,  101.78 ,       1747 ,     42
12/02/26 ,  103.76 ,  105.02 ,  107.24 ,  103.76 ,  105.06 ,       1414 ,     44
13/02/26 ,  105.89 ,  105.73 ,  106.58 ,  103.66 ,  103.75 ,        174 ,     15
18/02/26 ,  103.77 ,  103.81 ,  104.15 ,  103.19 ,  103.95 ,        371 ,     30
19/02/26 ,  113.79 ,  114.04 ,  117.39 ,  108.80 ,  109.05 ,       3322 ,     77
20/02/26 ,  114.61 ,  114.10 ,  115.07 ,  112.50 ,  114.93 ,       1314 ,     44
23/02/26 ,  111.86 ,  112.28 ,  116.00 ,  111.39 ,  116.00 ,        825 ,     44
24/02/26 ,  111.00 ,  110.50 ,  112.98 ,  109.29 ,  112.98 ,        284 ,     27
25/02/26 ,  107.00 ,  108.06 ,  111.20 ,  107.00 ,  110.77 ,        535 ,     37
26/02/26 ,  106.41 ,  107.52 ,  107.69 ,  105.94 ,  107.34 ,       1522 ,     22
27/02/26 ,  107.04 ,  106.73 ,  107.29 ,  105.00 ,  105.00 ,       1456 ,     37
02/03/26 ,  108.95 ,  109.05 ,  109.64 ,  107.98 ,  107.98 ,       4938 ,    131
03/03/26 ,  108.50 ,  109.20 ,  110.00 ,  108.16 ,  110.00 ,       3555 ,     32
04/03/26 ,  107.15 ,  107.17 ,  108.21 ,  106.33 ,  106.33 ,        581 ,     38
05/03/26 ,  103.70 ,  103.79 ,  108.23 ,  103.00 ,  108.23 ,        674 ,     51
06/03/26 ,  102.43 ,  102.57 ,  103.95 ,  101.51 ,  103.95 ,       1344 ,    722