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

06/09/13 ,   21.12 ,   21.12 ,   21.12 ,   21.12 ,   21.12 ,       1710 ,      1
04/11/13 ,   21.23 ,   21.23 ,   21.23 ,   21.23 ,   21.23 ,       2345 ,      1
21/11/13 ,   21.66 ,   21.66 ,   21.66 ,   21.66 ,   21.66 ,       1939 ,      1
22/11/13 ,   21.29 ,   21.29 ,   21.29 ,   21.29 ,   21.29 ,       1537 ,      1
29/11/13 ,   21.81 ,   21.81 ,   21.81 ,   21.81 ,   21.81 ,        377 ,      1
10/12/13 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,        738 ,      1
17/03/14 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,   22.05 ,       3011 ,      1
12/09/14 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,       8665 ,      2
13/02/15 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,       7720 ,      2
10/03/15 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,       3218 ,      1
07/10/15 ,   15.64 ,   15.37 ,   15.64 ,   15.09 ,   15.09 ,      10619 ,     13
27/10/15 ,   13.83 ,   13.83 ,   13.83 ,   13.83 ,   13.83 ,       1282 ,      2
06/11/15 ,   12.97 ,   12.97 ,   12.97 ,   12.97 ,   12.97 ,       2248 ,      1
11/11/15 ,   10.94 ,   10.94 ,   10.94 ,   10.94 ,   10.94 ,       1603 ,      2
02/12/15 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,       2888 ,      1
07/12/15 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,       3206 ,      3
09/12/15 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,    8.59 ,        962 ,      1
20/01/16 ,    5.08 ,    5.08 ,    5.08 ,    5.08 ,    5.08 ,       9916 ,      3
02/03/16 ,   10.06 ,    9.98 ,   10.09 ,    9.84 ,    9.84 ,       7049 ,      4
10/03/16 ,   10.60 ,   10.60 ,   10.60 ,   10.60 ,   10.60 ,       3206 ,      1
16/03/16 ,   11.92 ,   11.92 ,   11.92 ,   11.92 ,   11.92 ,       1283 ,      1
13/04/16 ,   12.19 ,   12.19 ,   12.19 ,   12.19 ,   12.19 ,       3209 ,      2
19/04/16 ,   12.92 ,   12.97 ,   13.00 ,   12.92 ,   13.00 ,       9640 ,      5
05/07/16 ,   10.90 ,   10.90 ,   10.90 ,   10.90 ,   10.90 ,      49072 ,      1
06/07/16 ,   11.09 ,   11.09 ,   11.09 ,   11.09 ,   11.09 ,       3207 ,      1
11/07/16 ,   12.18 ,   12.18 ,   12.18 ,   12.18 ,   12.18 ,      66112 ,      2
15/07/16 ,   13.23 ,   13.23 ,   13.23 ,   13.23 ,   13.23 ,       2247 ,      2
18/07/16 ,   13.14 ,   13.14 ,   13.15 ,   13.14 ,   13.15 ,       5783 ,      4
21/07/16 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,        642 ,      1
25/07/16 ,   12.71 ,   12.71 ,   12.71 ,   12.71 ,   12.71 ,       2245 ,      1
01/08/16 ,   12.70 ,   12.70 ,   12.70 ,   12.70 ,   12.70 ,       4490 ,      1
08/08/16 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,        321 ,      1
09/08/16 ,   12.07 ,   12.07 ,   12.07 ,   12.07 ,   12.07 ,       4175 ,      2
11/08/16 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,       1602 ,      4
15/08/16 ,   12.12 ,   12.12 ,   12.12 ,   12.12 ,   12.12 ,        963 ,      1
19/08/16 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,        321 ,      1
22/08/16 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,       1602 ,      1
29/08/16 ,   11.26 ,   11.26 ,   11.26 ,   11.26 ,   11.26 ,       7059 ,      2
30/08/16 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,   10.52 ,       2566 ,      1
06/09/16 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,       3208 ,      1
12/09/16 ,   11.16 ,   11.16 ,   11.16 ,   11.16 ,   11.16 ,        320 ,      1
15/09/16 ,   10.09 ,   10.09 ,   10.09 ,   10.09 ,   10.09 ,        642 ,      1
19/09/16 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,       1283 ,      1
26/09/16 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,        320 ,      1
28/09/16 ,   10.76 ,   10.76 ,   10.76 ,   10.76 ,   10.76 ,       1603 ,      1
30/09/16 ,   11.02 ,   11.02 ,   11.02 ,   11.02 ,   11.02 ,        641 ,      1
03/10/16 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,       9953 ,      1
06/10/16 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,       1283 ,      1
10/10/16 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,       1925 ,      1
14/10/16 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,        321 ,      1
17/10/16 ,    9.59 ,    9.59 ,    9.59 ,    9.59 ,    9.59 ,       4815 ,      1
20/10/16 ,    9.99 ,    9.99 ,    9.99 ,    9.99 ,    9.99 ,        640 ,      1
24/10/16 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,       6095 ,      1
26/10/16 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,       1924 ,      1
27/10/16 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,   10.49 ,       1283 ,      1
31/10/16 ,   11.04 ,   11.04 ,   11.04 ,   11.04 ,   11.04 ,       8020 ,      1
07/11/16 ,   11.19 ,   11.19 ,   11.19 ,   11.19 ,   11.19 ,       3844 ,      1
10/11/16 ,   14.70 ,   14.70 ,   14.70 ,   14.70 ,   14.70 ,       1283 ,      1
14/11/16 ,   14.84 ,   14.81 ,   14.84 ,   14.81 ,   14.81 ,      10588 ,      2
18/11/16 ,   14.42 ,   14.42 ,   14.42 ,   14.42 ,   14.42 ,        961 ,      1
21/11/16 ,   15.06 ,   15.06 ,   15.06 ,   15.06 ,   15.06 ,       1603 ,      1
28/11/16 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,       7372 ,      1
05/12/16 ,   16.95 ,   16.95 ,   16.95 ,   16.95 ,   16.95 ,       6424 ,      1
06/12/16 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,       1925 ,      1
07/12/16 ,   16.45 ,   16.45 ,   16.45 ,   16.45 ,   16.45 ,       2564 ,      1
12/12/16 ,   16.22 ,   16.22 ,   16.22 ,   16.22 ,   16.22 ,        641 ,      1
19/12/16 ,   14.08 ,   14.08 ,   14.08 ,   14.08 ,   14.08 ,        321 ,      1
20/12/16 ,   14.90 ,   14.90 ,   14.90 ,   14.90 ,   14.90 ,        641 ,      1
22/12/16 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,        320 ,      1
27/12/16 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,       1283 ,      1
28/12/16 ,   13.97 ,   13.97 ,   13.97 ,   13.97 ,   13.97 ,        962 ,      1
03/01/17 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,       7700 ,      1
09/01/17 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,        320 ,      1
17/01/17 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,        641 ,      1
23/01/17 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,   15.34 ,       3530 ,      1
26/01/17 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,   15.77 ,        320 ,      1
30/01/17 ,   15.70 ,   15.70 ,   15.70 ,   15.70 ,   15.70 ,        641 ,      1
03/02/17 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,        320 ,      1
06/02/17 ,   15.42 ,   15.46 ,   15.49 ,   15.42 ,   15.49 ,       2566 ,      2
07/02/17 ,   15.08 ,   15.05 ,   15.08 ,   15.04 ,   15.04 ,       2887 ,      2
13/02/17 ,   15.46 ,   15.46 ,   15.46 ,   15.46 ,   15.46 ,        320 ,      1
21/02/17 ,   13.67 ,   13.67 ,   13.67 ,   13.67 ,   13.67 ,      11227 ,      1
01/03/17 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,       7057 ,      1
06/03/17 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,        320 ,      1
07/03/17 ,   12.17 ,   12.17 ,   12.17 ,   12.17 ,   12.17 ,        642 ,      1
13/03/17 ,   12.26 ,   12.26 ,   12.26 ,   12.26 ,   12.26 ,        320 ,      1
03/04/17 ,   12.86 ,   12.86 ,   12.86 ,   12.86 ,   12.86 ,       2565 ,      1
10/04/17 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,       3212 ,      1
24/04/17 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,       2888 ,      1
02/05/17 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,       2884 ,      1
08/05/17 ,   11.63 ,   11.63 ,   11.63 ,   11.63 ,   11.63 ,       2562 ,      1
18/05/17 ,   11.75 ,   11.75 ,   11.75 ,   11.71 ,   11.71 ,       3521 ,      2
22/05/17 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,       1605 ,      1
29/05/17 ,   11.89 ,   11.89 ,   11.89 ,   11.89 ,   11.89 ,        320 ,      1
30/05/17 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,        321 ,      1
08/06/17 ,   12.31 ,   12.31 ,   12.31 ,   12.31 ,   12.31 ,       1603 ,      1
12/06/17 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,   12.75 ,      54506 ,      1
25/07/17 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,        320 ,      1
28/08/17 ,   15.38 ,   15.38 ,   15.38 ,   15.38 ,   15.38 ,      37228 ,      2
29/08/17 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,        320 ,      1
05/09/17 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,       2246 ,      1
08/09/17 ,   13.76 ,   13.76 ,   13.76 ,   13.76 ,   13.76 ,        320 ,      1
15/09/17 ,   13.47 ,   13.47 ,   13.47 ,   13.47 ,   13.47 ,        320 ,      1
21/09/17 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,        320 ,      1
25/09/17 ,   13.69 ,   13.69 ,   13.69 ,   13.69 ,   13.69 ,      11226 ,      1
27/09/17 ,   13.82 ,   13.82 ,   13.82 ,   13.82 ,   13.82 ,        320 ,      1
04/10/17 ,   14.15 ,   14.15 ,   14.15 ,   14.15 ,   14.15 ,        320 ,      1
05/10/17 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,        640 ,      1
09/10/17 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,       1283 ,      1
13/10/17 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,        320 ,      1
30/10/17 ,   14.36 ,   14.36 ,   14.36 ,   14.36 ,   14.36 ,      12185 ,      4
31/10/17 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,       2244 ,      3
06/11/17 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,       9303 ,      1
08/11/17 ,   15.12 ,   15.12 ,   15.12 ,   15.12 ,   15.12 ,        320 ,      1
13/11/17 ,   14.84 ,   14.84 ,   14.84 ,   14.84 ,   14.84 ,        962 ,      1
14/11/17 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,       4493 ,      1
17/11/17 ,   14.14 ,   14.14 ,   14.14 ,   14.14 ,   14.14 ,       9307 ,      1
21/11/17 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,       4168 ,      1
27/11/17 ,   14.06 ,   14.06 ,   14.06 ,   14.06 ,   14.06 ,        320 ,      1
28/11/17 ,   14.14 ,   14.14 ,   14.14 ,   14.14 ,   14.14 ,       1925 ,      1
01/12/17 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,       2884 ,      1
04/12/17 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,       1282 ,      1
11/12/17 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,      79551 ,      1
12/12/17 ,   16.25 ,   16.25 ,   16.25 ,   16.25 ,   16.25 ,       2245 ,      1
15/12/17 ,   17.32 ,   17.32 ,   17.32 ,   17.32 ,   17.32 ,       1283 ,      1
18/12/17 ,   17.86 ,   17.86 ,   17.86 ,   17.86 ,   17.86 ,      11549 ,      1
26/12/17 ,   19.34 ,   19.34 ,   19.34 ,   19.34 ,   19.34 ,       4168 ,      1
27/12/17 ,   19.29 ,   19.29 ,   19.29 ,   19.29 ,   19.29 ,        641 ,      1
04/01/18 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,   19.97 ,       1602 ,      1
05/01/18 ,   19.87 ,   19.87 ,   19.87 ,   19.87 ,   19.87 ,      14746 ,      1
08/01/18 ,   20.15 ,   20.15 ,   20.15 ,   20.15 ,   20.15 ,       4484 ,      1
09/01/18 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,        961 ,      1
16/01/18 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,        641 ,      1
19/01/18 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,   20.00 ,        961 ,      1
22/01/18 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,   19.85 ,       1923 ,      1
24/01/18 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,        961 ,      1
26/01/18 ,   19.30 ,   19.30 ,   19.30 ,   19.30 ,   19.30 ,       1282 ,      1
29/01/18 ,   19.39 ,   19.39 ,   19.39 ,   19.39 ,   19.39 ,       2243 ,      1
30/01/18 ,   19.20 ,   19.20 ,   19.20 ,   19.20 ,   19.20 ,       2245 ,      1
06/02/18 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,       8343 ,      1
09/02/18 ,   17.30 ,   17.30 ,   17.31 ,   17.30 ,   17.31 ,       1604 ,      2
14/02/18 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,       8667 ,      2
16/02/18 ,   18.90 ,   18.90 ,   18.90 ,   18.90 ,   18.90 ,        962 ,      1
26/02/18 ,   19.83 ,   19.83 ,   19.83 ,   19.83 ,   19.83 ,      92966 ,      2
27/02/18 ,   19.56 ,   19.51 ,   19.56 ,   19.51 ,   19.51 ,       3525 ,      2
05/03/18 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,       6738 ,      1
12/03/18 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,   18.73 ,       7702 ,      1
14/03/18 ,   18.92 ,   18.92 ,   18.92 ,   18.92 ,   18.92 ,       4495 ,      2
19/03/18 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,       1604 ,      1
21/03/18 ,   19.59 ,   19.59 ,   19.59 ,   19.59 ,   19.59 ,       4487 ,      1
23/03/18 ,   18.07 ,   18.07 ,   18.07 ,   18.07 ,   18.07 ,       7378 ,      2
26/03/18 ,   18.27 ,   18.27 ,   18.27 ,   18.27 ,   18.27 ,       6742 ,      1
27/03/18 ,   18.08 ,   18.08 ,   18.08 ,   18.08 ,   18.08 ,       3529 ,      1
03/04/18 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,       4810 ,      1
09/04/18 ,   18.75 ,   18.75 ,   18.75 ,   18.75 ,   18.75 ,       5777 ,      1
16/04/18 ,   19.28 ,   19.28 ,   19.28 ,   19.28 ,   19.28 ,        960 ,      1
23/04/18 ,   20.31 ,   20.31 ,   20.31 ,   20.31 ,   20.31 ,      10245 ,      1
27/04/18 ,   16.47 ,   16.47 ,   16.47 ,   16.47 ,   16.47 ,       7685 ,      1
30/04/18 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,   16.65 ,       5446 ,      1
07/05/18 ,   16.85 ,   16.85 ,   16.85 ,   16.85 ,   16.85 ,        640 ,      1
11/05/18 ,   18.38 ,   18.38 ,   18.38 ,   18.38 ,   18.38 ,       1601 ,      1
14/05/18 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,       2562 ,      1
18/05/18 ,   19.74 ,   19.74 ,   19.74 ,   19.74 ,   19.74 ,        959 ,      1
21/05/18 ,   19.14 ,   19.14 ,   19.14 ,   19.14 ,   19.14 ,       9606 ,      1
29/05/18 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,        319 ,      1
04/06/18 ,   20.19 ,   20.19 ,   20.19 ,   20.19 ,   20.19 ,      13436 ,      1
06/06/18 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,       5122 ,      1
08/06/18 ,   20.72 ,   20.72 ,   20.72 ,   20.72 ,   20.72 ,       3205 ,      1
11/06/18 ,   21.23 ,   21.23 ,   21.23 ,   21.23 ,   21.23 ,      17301 ,      1
18/06/18 ,   19.56 ,   19.56 ,   19.56 ,   19.56 ,   19.56 ,      10879 ,      1
25/06/18 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,      15052 ,      1
02/07/18 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,      36208 ,      1
10/07/18 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,      27225 ,      1
13/07/18 ,   20.24 ,   20.24 ,   20.24 ,   20.24 ,   20.24 ,       2236 ,      1
16/07/18 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,   20.06 ,       6065 ,      1
18/07/18 ,   20.53 ,   20.53 ,   20.53 ,   20.53 ,   20.53 ,        959 ,      1
23/07/18 ,   18.78 ,   18.78 ,   18.78 ,   18.78 ,   18.78 ,      22059 ,      1
30/07/18 ,   18.85 ,   18.85 ,   18.85 ,   18.85 ,   18.85 ,      25254 ,      1
03/08/18 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,      97516 ,      1
06/08/18 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,       8947 ,      1
13/08/18 ,   18.45 ,   18.45 ,   18.45 ,   18.45 ,   18.45 ,        958 ,      1
15/08/18 ,   16.63 ,   16.63 ,   16.63 ,   16.63 ,   16.63 ,        958 ,      1
20/08/18 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,   17.58 ,       8314 ,      1
24/08/18 ,   18.59 ,   18.59 ,   18.59 ,   18.59 ,   18.59 ,       1278 ,      1
27/08/18 ,   18.71 ,   18.71 ,   18.71 ,   18.71 ,   18.71 ,       5754 ,      1
28/08/18 ,   19.10 ,   19.10 ,   19.10 ,   19.10 ,   19.10 ,       2877 ,      1
30/08/18 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,       2237 ,      1
31/08/18 ,   17.96 ,   17.96 ,   17.96 ,   17.96 ,   17.96 ,        639 ,      1
04/09/18 ,   17.67 ,   17.67 ,   17.67 ,   17.67 ,   17.67 ,       1917 ,      1
10/09/18 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,       1919 ,      1
11/09/18 ,   17.06 ,   17.06 ,   17.06 ,   17.06 ,   17.06 ,       6076 ,      1
13/09/18 ,   17.86 ,   17.86 ,   17.86 ,   17.86 ,   17.86 ,       1917 ,      1
17/09/18 ,   17.86 ,   17.86 ,   17.86 ,   17.86 ,   17.86 ,        958 ,      1
18/09/18 ,   18.24 ,   18.24 ,   18.24 ,   18.24 ,   18.24 ,       1278 ,      1
21/09/18 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,   18.46 ,      11186 ,      1
25/09/18 ,   18.55 ,   18.55 ,   18.55 ,   18.55 ,   18.55 ,     129127 ,      1
27/09/18 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,       1917 ,      1
01/10/18 ,   17.34 ,   17.34 ,   17.34 ,   17.34 ,   17.34 ,        319 ,      1
03/10/18 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,      15351 ,      1
04/10/18 ,   16.62 ,   16.62 ,   16.62 ,   16.62 ,   16.62 ,       2236 ,      1
08/10/18 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,       8625 ,      1
09/10/18 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,       2237 ,      1
10/10/18 ,   15.05 ,   15.05 ,   15.05 ,   15.05 ,   15.05 ,       1912 ,      1
11/10/18 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,       4460 ,      1
15/10/18 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,      13057 ,      1
16/10/18 ,   14.65 ,   14.65 ,   14.65 ,   14.65 ,   14.65 ,       1911 ,      1
17/10/18 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,   14.44 ,      12745 ,      1
18/10/18 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,       6055 ,      1
22/10/18 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,       2866 ,      1
23/10/18 ,   13.41 ,   13.41 ,   13.41 ,   13.41 ,   13.41 ,      32516 ,      1
24/10/18 ,   12.55 ,   12.57 ,   12.63 ,   12.55 ,   12.63 ,       1592 ,      2
26/10/18 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,      22031 ,      1
29/10/18 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,       9893 ,      1
31/10/18 ,   13.56 ,   13.56 ,   13.56 ,   13.56 ,   13.56 ,       2230 ,      1
05/11/18 ,   14.33 ,   14.33 ,   14.33 ,   14.33 ,   14.33 ,       2229 ,      1
09/11/18 ,   13.25 ,   13.25 ,   13.25 ,   13.25 ,   13.25 ,       1276 ,      1
12/11/18 ,   13.17 ,   13.17 ,   13.17 ,   13.17 ,   13.17 ,       2872 ,      1
21/11/18 ,   13.47 ,   13.47 ,   13.47 ,   13.47 ,   13.47 ,     183937 ,      1
26/11/18 ,   13.59 ,   13.59 ,   13.59 ,   13.59 ,   13.59 ,       3187 ,      1
03/12/18 ,   14.63 ,   14.63 ,   14.63 ,   14.63 ,   14.63 ,      43028 ,      1
07/02/19 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,        317 ,      1
08/03/19 ,   14.71 ,   14.71 ,   14.71 ,   14.71 ,   14.71 ,        317 ,      1
01/04/19 ,   16.10 ,   16.19 ,   16.22 ,   16.10 ,   16.22 ,      55898 ,      3
12/04/19 ,   16.76 ,   16.76 ,   16.76 ,   16.76 ,   16.76 ,       1903 ,      1
02/05/19 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,      10461 ,      4
06/05/19 ,   14.52 ,   14.52 ,   14.52 ,   14.52 ,   14.52 ,       1267 ,      1
09/05/19 ,   13.88 ,   13.88 ,   13.88 ,   13.88 ,   13.88 ,        316 ,      1
10/05/19 ,   13.67 ,   13.67 ,   13.67 ,   13.67 ,   13.67 ,       2852 ,      1
24/05/19 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,        633 ,      1
31/05/19 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,        317 ,      1
03/06/19 ,   12.05 ,   11.94 ,   12.05 ,   11.84 ,   11.84 ,      73583 ,      2
07/06/19 ,   12.67 ,   12.67 ,   12.67 ,   12.67 ,   12.67 ,        316 ,      1
10/07/19 ,   12.97 ,   12.97 ,   12.97 ,   12.97 ,   12.97 ,        317 ,      1
01/08/19 ,   13.41 ,   13.32 ,   13.41 ,   13.27 ,   13.28 ,       1897 ,      3
09/09/19 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,        315 ,      1
25/09/19 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,      15806 ,      1
01/10/19 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,        632 ,      1
22/10/19 ,   12.70 ,   12.70 ,   12.70 ,   12.70 ,   12.70 ,      31181 ,     18
23/10/19 ,   13.08 ,   12.83 ,   13.08 ,   12.72 ,   12.72 ,       3462 ,      3
24/10/19 ,   12.19 ,   12.19 ,   12.19 ,   12.19 ,   12.19 ,        630 ,      1
31/10/19 ,   12.39 ,   12.39 ,   12.39 ,   12.39 ,   12.39 ,       1259 ,      1
01/11/19 ,   13.33 ,   13.33 ,   13.33 ,   13.33 ,   13.33 ,        630 ,      1
11/11/19 ,   14.67 ,   14.67 ,   14.67 ,   14.67 ,   14.67 ,        944 ,      1
21/11/19 ,   14.61 ,   14.61 ,   14.61 ,   14.61 ,   14.61 ,        943 ,      1
27/11/19 ,   15.76 ,   15.76 ,   15.76 ,   15.76 ,   15.76 ,        630 ,      1
02/12/19 ,   15.24 ,   15.24 ,   15.24 ,   15.24 ,   15.24 ,        944 ,      1
17/12/19 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,        630 ,      1
02/03/20 ,   14.82 ,   14.82 ,   14.82 ,   14.82 ,   14.82 ,         94 ,      1
03/03/20 ,   14.55 ,   14.72 ,   14.79 ,   14.55 ,   14.75 ,      11028 ,      8
19/03/20 ,    9.37 ,    9.37 ,    9.37 ,    9.37 ,    9.37 ,       4717 ,      7
20/03/20 ,    8.74 ,    9.05 ,    9.16 ,    8.74 ,    9.16 ,      19770 ,     35
23/03/20 ,    9.10 ,    9.02 ,    9.10 ,    8.99 ,    9.02 ,      15681 ,     18
24/03/20 ,   10.48 ,   10.48 ,   10.48 ,   10.48 ,   10.48 ,       4708 ,      1
14/05/20 ,   15.37 ,   15.37 ,   15.37 ,   15.37 ,   15.37 ,        314 ,      1
21/05/20 ,   15.86 ,   15.86 ,   15.86 ,   15.86 ,   15.86 ,        314 ,      1
12/06/20 ,   16.70 ,   16.67 ,   16.70 ,   16.65 ,   16.65 ,        597 ,      3
15/07/20 ,   22.86 ,   22.87 ,   22.89 ,   22.83 ,   22.89 ,       6156 ,      8
13/08/20 ,   24.08 ,   24.05 ,   24.08 ,   24.03 ,   24.03 ,       9416 ,     19
18/08/20 ,   24.95 ,   24.95 ,   24.95 ,   24.95 ,   24.95 ,         62 ,      1
27/08/20 ,   26.73 ,   27.13 ,   27.28 ,   26.73 ,   26.91 ,       4583 ,      4
02/09/20 ,   27.28 ,   27.68 ,   27.90 ,   27.28 ,   27.78 ,      12883 ,      8
03/09/20 ,   26.10 ,   26.10 ,   26.10 ,   26.10 ,   26.10 ,       1255 ,      1
04/09/20 ,   27.11 ,   26.89 ,   27.11 ,   26.27 ,   26.27 ,      15264 ,     10
08/09/20 ,   27.04 ,   26.88 ,   27.04 ,   26.66 ,   26.74 ,      14291 ,     15
09/09/20 ,   27.31 ,   27.29 ,   27.31 ,   27.28 ,   27.28 ,       4712 ,      3
11/09/20 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,        282 ,      1
14/09/20 ,   27.59 ,   27.64 ,   27.67 ,   27.59 ,   27.67 ,        565 ,      2
15/09/20 ,   27.87 ,   27.87 ,   27.87 ,   27.87 ,   27.87 ,        219 ,      1
17/09/20 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,        565 ,      2
18/09/20 ,   29.20 ,   29.16 ,   29.20 ,   29.16 ,   29.16 ,       1131 ,      2
28/09/20 ,   28.39 ,   28.37 ,   28.39 ,   28.35 ,   28.35 ,      12563 ,      4
30/09/20 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,       1256 ,      1
05/10/20 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,         31 ,      1
07/10/20 ,   28.75 ,   28.72 ,   28.75 ,   28.66 ,   28.66 ,        471 ,      2
08/10/20 ,   30.10 ,   30.10 ,   30.10 ,   30.10 ,   30.10 ,        125 ,      1
09/10/20 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,         31 ,      1
13/10/20 ,   29.81 ,   29.81 ,   29.81 ,   29.81 ,   29.81 ,        313 ,      1
14/10/20 ,   30.01 ,   30.01 ,   30.01 ,   30.01 ,   30.01 ,        219 ,      1
15/10/20 ,   30.72 ,   29.83 ,   30.72 ,   29.43 ,   29.43 ,        596 ,      3
19/10/20 ,   30.63 ,   30.92 ,   31.18 ,   30.58 ,   31.18 ,        784 ,      5
20/10/20 ,   31.41 ,   31.36 ,   31.41 ,   31.22 ,   31.22 ,        502 ,      2
21/10/20 ,   32.01 ,   32.01 ,   32.01 ,   32.01 ,   32.01 ,       4712 ,      1
22/10/20 ,   32.35 ,   31.61 ,   32.35 ,   30.90 ,   30.90 ,      28064 ,     40
23/10/20 ,   32.94 ,   32.85 ,   33.13 ,   32.63 ,   32.96 ,       9806 ,     19
26/10/20 ,   30.90 ,   31.90 ,   31.97 ,   30.90 ,   31.97 ,       4997 ,      9
27/10/20 ,   31.99 ,   31.99 ,   31.99 ,   31.99 ,   31.99 ,        314 ,      1
28/10/20 ,   30.77 ,   30.92 ,   30.92 ,   30.77 ,   30.92 ,       4833 ,      5
29/10/20 ,   32.01 ,   31.56 ,   32.01 ,   31.42 ,   31.42 ,        685 ,      6
30/10/20 ,   31.61 ,   31.46 ,   31.61 ,   31.39 ,   31.51 ,       8353 ,     11
03/11/20 ,   34.29 ,   34.14 ,   34.29 ,   33.98 ,   33.98 ,         62 ,      2
04/11/20 ,   32.30 ,   32.47 ,   33.91 ,   32.18 ,   33.91 ,       4257 ,     25
05/11/20 ,   33.44 ,   33.49 ,   33.75 ,   32.47 ,   32.47 ,       3610 ,     10
06/11/20 ,   32.88 ,   33.28 ,   33.75 ,   32.88 ,   33.75 ,        866 ,      7
09/11/20 ,   34.56 ,   33.93 ,   35.06 ,   33.66 ,   34.88 ,       7062 ,      9
10/11/20 ,   34.24 ,   37.88 ,   41.49 ,   34.24 ,   41.49 ,         12 ,      2
11/11/20 ,   33.39 ,   33.39 ,   33.39 ,   33.23 ,   33.23 ,        222 ,      2
12/11/20 ,   33.86 ,   33.96 ,   34.53 ,   33.38 ,   33.56 ,        549 ,      7
13/11/20 ,   35.04 ,   34.87 ,   35.04 ,   34.22 ,   34.69 ,         50 ,      4
16/11/20 ,   36.45 ,   36.00 ,   36.45 ,   35.33 ,   36.36 ,        681 ,     10
17/11/20 ,   35.73 ,   35.91 ,   35.97 ,   35.57 ,   35.97 ,        392 ,      5
18/11/20 ,   35.47 ,   35.61 ,   35.76 ,   35.33 ,   35.76 ,       1564 ,      8
19/11/20 ,   35.01 ,   35.01 ,   35.08 ,   35.01 ,   35.04 ,        348 ,      3
20/11/20 ,   36.55 ,   36.42 ,   36.61 ,   36.28 ,   36.28 ,        493 ,      5
23/11/20 ,   37.22 ,   37.01 ,   37.22 ,   36.61 ,   36.65 ,       1667 ,      7
24/11/20 ,   39.87 ,   39.53 ,   39.87 ,   38.26 ,   38.26 ,        867 ,      9
25/11/20 ,   39.80 ,   39.80 ,   39.80 ,   39.80 ,   39.80 ,          9 ,      3
26/11/20 ,   41.40 ,   40.08 ,   41.40 ,   39.80 ,   39.80 ,       1021 ,      5
27/11/20 ,   40.07 ,   40.37 ,   41.66 ,   40.02 ,   41.66 ,       1567 ,      5
30/11/20 ,   39.58 ,   40.27 ,   40.74 ,   39.36 ,   40.56 ,       1159 ,     11
01/12/20 ,   39.83 ,   40.12 ,   40.49 ,   39.62 ,   40.49 ,        801 ,      5
02/12/20 ,   39.76 ,   39.49 ,   39.76 ,   39.33 ,   39.33 ,       3163 ,     10
03/12/20 ,   39.91 ,   40.00 ,   40.33 ,   39.85 ,   40.33 ,        873 ,      4
04/12/20 ,   41.32 ,   41.44 ,   41.64 ,   40.43 ,   40.43 ,      10398 ,     10
07/12/20 ,   40.80 ,   40.80 ,   40.80 ,   40.80 ,   40.80 ,          3 ,      1
08/12/20 ,   39.86 ,   39.79 ,   39.86 ,   39.39 ,   39.49 ,        188 ,      3
09/12/20 ,   40.31 ,   39.92 ,   40.31 ,   39.86 ,   39.87 ,        376 ,      4
10/12/20 ,   39.79 ,   40.11 ,   40.80 ,   39.79 ,   40.36 ,       3081 ,      8
11/12/20 ,   39.60 ,   39.75 ,   39.76 ,   39.60 ,   39.76 ,        163 ,      2
14/12/20 ,   39.25 ,   39.25 ,   39.25 ,   39.25 ,   39.25 ,        314 ,      1
15/12/20 ,   39.47 ,   39.47 ,   39.47 ,   39.47 ,   39.47 ,          6 ,      1
16/12/20 ,   39.55 ,   39.54 ,   39.55 ,   39.47 ,   39.47 ,       3173 ,      3
17/12/20 ,   39.98 ,   39.90 ,   39.98 ,   39.85 ,   39.87 ,        439 ,      6
18/12/20 ,   39.98 ,   39.91 ,   40.45 ,   39.73 ,   40.45 ,       1900 ,      6
21/12/20 ,   40.63 ,   40.21 ,   40.63 ,   39.98 ,   40.14 ,        219 ,      4
23/12/20 ,   41.51 ,   41.16 ,   41.51 ,   40.16 ,   40.16 ,        160 ,      6
28/12/20 ,   41.38 ,   41.91 ,   41.99 ,   41.38 ,   41.75 ,      11521 ,     18
29/12/20 ,   41.73 ,   40.62 ,   41.73 ,   40.43 ,   40.43 ,       3096 ,     14
30/12/20 ,   43.99 ,   43.79 ,   43.99 ,   41.73 ,   41.73 ,      50675 ,     20
04/01/21 ,   45.43 ,   44.90 ,   45.87 ,   44.25 ,   44.42 ,       6228 ,    144
05/01/21 ,   47.43 ,   46.46 ,   47.51 ,   46.23 ,   46.23 ,       4672 ,     18
06/01/21 ,   50.95 ,   50.44 ,   51.42 ,   49.04 ,   49.12 ,       7229 ,     31
07/01/21 ,   53.79 ,   52.92 ,   54.08 ,   51.73 ,   51.73 ,       3442 ,     25
08/01/21 ,   54.12 ,   52.59 ,   54.12 ,   52.02 ,   52.85 ,      11411 ,     64
11/01/21 ,   53.35 ,   52.40 ,   53.57 ,   51.62 ,   53.36 ,      10989 ,     40
12/01/21 ,   54.76 ,   52.38 ,   54.76 ,   52.26 ,   54.06 ,        647 ,     17
13/01/21 ,   51.58 ,   51.96 ,   52.81 ,   51.58 ,   52.57 ,       2085 ,     25
14/01/21 ,   53.51 ,   52.51 ,   53.51 ,   52.51 ,   52.51 ,      25915 ,      2
15/01/21 ,   51.63 ,   51.58 ,   52.00 ,   51.29 ,   51.29 ,       1209 ,      7
18/01/21 ,   50.61 ,   52.48 ,   54.15 ,   50.61 ,   51.12 ,        612 ,      6
19/01/21 ,   53.69 ,   53.43 ,   54.06 ,   53.17 ,   53.17 ,       1105 ,      8
20/01/21 ,   52.71 ,   53.02 ,   54.10 ,   52.60 ,   53.88 ,        797 ,     26
21/01/21 ,   51.16 ,   51.36 ,   51.78 ,   51.16 ,   51.56 ,         75 ,      5
22/01/21 ,   53.28 ,   52.62 ,   53.28 ,   50.16 ,   50.16 ,       3037 ,     18
26/01/21 ,   46.23 ,   46.92 ,   50.30 ,   45.90 ,   50.30 ,      45583 ,    169
27/01/21 ,   44.25 ,   44.63 ,   46.17 ,   43.15 ,   46.17 ,      19075 ,     22
28/01/21 ,   48.20 ,   47.52 ,   48.20 ,   45.01 ,   45.01 ,      11600 ,     12
29/01/21 ,   46.85 ,   47.38 ,   48.99 ,   46.85 ,   47.84 ,         69 ,      8
01/02/21 ,   49.33 ,   48.83 ,   49.33 ,   48.10 ,   48.10 ,      12041 ,     22
02/02/21 ,   48.15 ,   47.97 ,   48.21 ,   47.43 ,   48.13 ,       5930 ,     14
03/02/21 ,   49.59 ,   48.96 ,   49.59 ,   48.41 ,   48.81 ,         91 ,      6
04/02/21 ,   51.19 ,   50.95 ,   51.40 ,   50.93 ,   50.93 ,       1759 ,      3
05/02/21 ,   54.59 ,   52.77 ,   54.59 ,   52.51 ,   52.51 ,         81 ,      7
08/02/21 ,   54.47 ,   54.29 ,   55.23 ,   54.12 ,   55.23 ,       1058 ,      7
09/02/21 ,   54.34 ,   54.33 ,   54.94 ,   54.21 ,   54.94 ,       1322 ,      7
10/02/21 ,   53.59 ,   54.35 ,   54.68 ,   53.59 ,   54.68 ,      12120 ,     19
11/02/21 ,   53.47 ,   53.56 ,   53.74 ,   52.93 ,   53.74 ,       1658 ,      4
12/02/21 ,   53.80 ,   53.46 ,   53.80 ,   53.01 ,   53.04 ,        825 ,      8
17/02/21 ,   58.93 ,   58.30 ,   58.93 ,   58.26 ,   58.41 ,       7088 ,     14
18/02/21 ,   59.29 ,   59.25 ,   60.44 ,   58.47 ,   60.44 ,        452 ,     10
19/02/21 ,   64.01 ,   63.27 ,   64.04 ,   61.96 ,   61.96 ,       1303 ,      6
22/02/21 ,   66.33 ,   67.68 ,   68.02 ,   66.33 ,   67.31 ,      13695 ,     24
23/02/21 ,   65.51 ,   64.49 ,   66.33 ,   61.12 ,   66.33 ,       6904 ,     47
24/02/21 ,   65.50 ,   64.67 ,   66.03 ,   63.51 ,   65.51 ,      48917 ,   1384
25/02/21 ,   62.27 ,   63.84 ,   65.76 ,   62.27 ,   65.64 ,      19467 ,     43
26/02/21 ,   60.90 ,   59.95 ,   61.94 ,   59.21 ,   61.50 ,      24653 ,     76
01/03/21 ,   62.18 ,   62.11 ,   62.71 ,   61.86 ,   62.71 ,        222 ,      3
02/03/21 ,   64.01 ,   63.87 ,   65.25 ,   63.17 ,   63.67 ,        621 ,     15
03/03/21 ,   62.71 ,   65.41 ,   65.47 ,   62.71 ,   64.26 ,       6474 ,     99
04/03/21 ,   58.83 ,   58.42 ,   66.86 ,   57.03 ,   66.86 ,      27597 ,     49
05/03/21 ,   63.67 ,   62.24 ,   63.67 ,   59.18 ,   60.21 ,       1940 ,     29
08/03/21 ,   64.04 ,   63.92 ,   64.65 ,   62.83 ,   63.58 ,       3351 ,     20
09/03/21 ,   62.69 ,   62.22 ,   63.61 ,   61.28 ,   63.61 ,       1312 ,     29
10/03/21 ,   61.82 ,   61.63 ,   62.39 ,   61.44 ,   62.39 ,        518 ,     14
11/03/21 ,   65.90 ,   65.75 ,   66.03 ,   64.50 ,   64.50 ,      20874 ,     46
12/03/21 ,   65.59 ,   65.65 ,   65.81 ,   65.25 ,   65.25 ,       1338 ,      5
15/03/21 ,   66.12 ,   66.16 ,   67.06 ,   66.12 ,   66.86 ,       5031 ,      7
16/03/21 ,   63.99 ,   63.08 ,   65.37 ,   62.70 ,   65.24 ,      18610 ,     62
17/03/21 ,   64.60 ,   62.83 ,   64.86 ,   61.18 ,   63.67 ,       1696 ,     49
18/03/21 ,   62.61 ,   64.83 ,   65.42 ,   62.61 ,   65.42 ,       2662 ,     23
19/03/21 ,   61.31 ,   61.47 ,   63.26 ,   60.37 ,   63.26 ,       2142 ,     30
22/03/21 ,   62.15 ,   61.21 ,   62.15 ,   61.03 ,   61.34 ,       3317 ,     10
23/03/21 ,   56.73 ,   58.21 ,   60.51 ,   56.32 ,   60.51 ,       8115 ,     54
24/03/21 ,   58.58 ,   58.12 ,   58.58 ,   57.12 ,   57.35 ,       1799 ,     11
25/03/21 ,   56.00 ,   54.90 ,   57.32 ,   53.23 ,   57.32 ,      15057 ,     58
26/03/21 ,   59.87 ,   59.52 ,   60.33 ,   58.62 ,   58.89 ,       6472 ,     32
29/03/21 ,   58.90 ,   59.87 ,   61.12 ,   58.90 ,   59.87 ,       1171 ,     15
30/03/21 ,   59.73 ,   59.25 ,   60.07 ,   57.91 ,   58.26 ,       1350 ,     11
31/03/21 ,   59.19 ,   59.31 ,   61.44 ,   59.02 ,   61.12 ,        857 ,     13
01/04/21 ,   61.44 ,   61.26 ,   61.44 ,   60.51 ,   60.82 ,       1112 ,     23
05/04/21 ,   64.26 ,   63.46 ,   64.37 ,   61.97 ,   63.32 ,       3168 ,     26
06/04/21 ,   62.33 ,   62.53 ,   64.81 ,   62.09 ,   64.81 ,       1240 ,     22
07/04/21 ,   61.20 ,   61.17 ,   61.76 ,   60.82 ,   61.76 ,      30220 ,     17
08/04/21 ,   61.20 ,   60.79 ,   62.39 ,   59.87 ,   62.39 ,       4437 ,     25
09/04/21 ,   61.05 ,   60.45 ,   61.18 ,   60.20 ,   61.18 ,       1648 ,     13
12/04/21 ,   61.30 ,   60.69 ,   61.30 ,   59.38 ,   61.05 ,       1092 ,     12
13/04/21 ,   62.15 ,   61.67 ,   62.21 ,   60.60 ,   61.30 ,       1812 ,      7
14/04/21 ,   66.52 ,   66.14 ,   67.25 ,   64.65 ,   64.65 ,       4902 ,    133
15/04/21 ,   67.54 ,   67.54 ,   68.43 ,   65.03 ,   66.49 ,       6996 ,     20
16/04/21 ,   68.00 ,   68.02 ,   68.55 ,   67.81 ,   68.36 ,      24390 ,     19
19/04/21 ,   66.24 ,   66.97 ,   68.55 ,   65.46 ,   68.24 ,       5946 ,    106
20/04/21 ,   63.22 ,   62.90 ,   64.74 ,   62.17 ,   64.74 ,       5364 ,     18
22/04/21 ,   61.04 ,   61.07 ,   63.22 ,   60.41 ,   63.22 ,      17345 ,     36
23/04/21 ,   64.08 ,   63.83 ,   64.80 ,   62.47 ,   62.47 ,      11852 ,     33
26/04/21 ,   67.74 ,   67.35 ,   67.95 ,   66.95 ,   66.95 ,       9807 ,     28
27/04/21 ,   67.47 ,   67.71 ,   68.73 ,   67.02 ,   67.28 ,       3066 ,     29
28/04/21 ,   67.60 ,   66.95 ,   67.90 ,   66.07 ,   66.47 ,       2873 ,     28
29/04/21 ,   65.36 ,   65.35 ,   67.60 ,   64.73 ,   67.60 ,       8530 ,     31
30/04/21 ,   65.34 ,   65.75 ,   66.36 ,   65.06 ,   66.31 ,      11351 ,     65
03/05/21 ,   67.22 ,   67.22 ,   67.60 ,   66.52 ,   66.60 ,      11936 ,     65
04/05/21 ,   67.77 ,   66.50 ,   67.85 ,   66.24 ,   67.01 ,       5665 ,     29
05/05/21 ,   70.57 ,   70.43 ,   71.20 ,   67.99 ,   68.50 ,       3532 ,     27
06/05/21 ,   70.32 ,   70.28 ,   70.93 ,   68.89 ,   70.93 ,       2045 ,     13
07/05/21 ,   77.78 ,   72.51 ,   77.78 ,   70.32 ,   70.96 ,       7750 ,     95
10/05/21 ,   71.32 ,   73.13 ,   77.17 ,   71.32 ,   77.17 ,      10977 ,     76
11/05/21 ,   74.72 ,   72.36 ,   75.37 ,   70.07 ,   71.75 ,      13758 ,     35
12/05/21 ,   76.51 ,   72.83 ,   76.51 ,   71.89 ,   74.72 ,       3547 ,     21
13/05/21 ,   74.91 ,   71.53 ,   74.91 ,   69.76 ,   71.77 ,      19974 ,     66
14/05/21 ,   71.24 ,   70.55 ,   73.01 ,   69.34 ,   73.01 ,      81545 ,    329
17/05/21 ,   74.25 ,   72.51 ,   74.25 ,   71.12 ,   71.42 ,      10708 ,     96
18/05/21 ,   73.40 ,   74.21 ,   75.30 ,   73.21 ,   74.93 ,       2252 ,     38
19/05/21 ,   68.93 ,   68.75 ,   71.75 ,   67.44 ,   71.75 ,      29858 ,     85
20/05/21 ,   69.52 ,   68.01 ,   69.58 ,   67.44 ,   68.23 ,       6391 ,     45
21/05/21 ,   69.92 ,   69.95 ,   70.30 ,   69.35 ,   69.83 ,       8227 ,     35
24/05/21 ,   71.15 ,   69.50 ,   71.15 ,   69.18 ,   69.58 ,       1672 ,     12
25/05/21 ,   73.32 ,   69.54 ,   73.32 ,   69.18 ,   70.23 ,       5891 ,     47
26/05/21 ,   70.30 ,   70.10 ,   70.40 ,   69.64 ,   70.00 ,       7920 ,    286
27/05/21 ,   71.10 ,   71.36 ,   72.27 ,   70.86 ,   71.68 ,      26784 ,     36
28/05/21 ,   71.11 ,   70.93 ,   71.26 ,   70.37 ,   70.46 ,       2242 ,     18
31/05/21 ,   71.16 ,   71.16 ,   71.16 ,   71.16 ,   71.16 ,        426 ,     16
01/06/21 ,   72.75 ,   72.31 ,   72.85 ,   71.66 ,   72.03 ,       4271 ,     26
02/06/21 ,   70.55 ,   70.78 ,   72.65 ,   69.62 ,   72.55 ,       3080 ,     68
04/06/21 ,   67.08 ,   67.27 ,   70.08 ,   66.89 ,   70.08 ,      17370 ,    112
07/06/21 ,   67.08 ,   66.11 ,   67.08 ,   65.02 ,   66.89 ,      15722 ,     72
08/06/21 ,   66.67 ,   66.64 ,   67.12 ,   65.67 ,   66.31 ,       8564 ,     86
09/06/21 ,   66.46 ,   66.34 ,   66.62 ,   65.67 ,   66.31 ,       1207 ,     17
10/06/21 ,   65.13 ,   65.56 ,   66.95 ,   65.03 ,   66.95 ,      11560 ,     51
11/06/21 ,   67.92 ,   66.68 ,   67.96 ,   66.39 ,   67.92 ,       1198 ,     16
14/06/21 ,   63.80 ,   64.96 ,   66.56 ,   63.45 ,   66.56 ,      12302 ,    118
15/06/21 ,   60.64 ,   60.48 ,   62.17 ,   59.20 ,   62.17 ,      16971 ,    135
16/06/21 ,   59.79 ,   59.47 ,   60.64 ,   58.96 ,   60.64 ,       3735 ,     65
17/06/21 ,   56.27 ,   56.73 ,   60.64 ,   54.82 ,   60.64 ,      28754 ,    126
18/06/21 ,   56.69 ,   56.77 ,   57.22 ,   55.00 ,   55.69 ,      12317 ,     51
21/06/21 ,   57.27 ,   57.27 ,   57.75 ,   56.38 ,   56.38 ,      26864 ,    259
22/06/21 ,   58.07 ,   58.16 ,   58.81 ,   57.33 ,   57.49 ,      10146 ,     64
23/06/21 ,   58.95 ,   59.44 ,   59.98 ,   58.95 ,   59.29 ,       3961 ,     33
24/06/21 ,   58.87 ,   58.53 ,   59.41 ,   57.87 ,   59.09 ,       2446 ,     24
25/06/21 ,   59.05 ,   59.08 ,   60.24 ,   59.05 ,   59.26 ,       2766 ,     24
28/06/21 ,   58.01 ,   58.07 ,   59.77 ,   57.78 ,   59.77 ,       6888 ,     38
29/06/21 ,   58.81 ,   58.77 ,   59.29 ,   57.95 ,   57.95 ,      11755 ,     34
30/06/21 ,   59.75 ,   59.21 ,   59.86 ,   58.86 ,   59.86 ,       1606 ,     24
01/07/21 ,   59.81 ,   59.68 ,   60.40 ,   58.98 ,   59.75 ,       2462 ,    129
02/07/21 ,   59.81 ,   59.22 ,   59.91 ,   59.08 ,   59.73 ,      15641 ,     50
05/07/21 ,   60.28 ,   60.01 ,   60.70 ,   59.29 ,   60.59 ,        946 ,     23
06/07/21 ,   59.67 ,   60.30 ,   61.36 ,   59.40 ,   61.05 ,       1928 ,     88
07/07/21 ,   60.36 ,   60.40 ,   61.04 ,   59.23 ,   60.41 ,        918 ,     37
08/07/21 ,   57.97 ,   57.83 ,   58.35 ,   56.59 ,   57.36 ,      88956 ,     60
12/07/21 ,   60.30 ,   60.62 ,   60.78 ,   60.30 ,   60.30 ,       4139 ,     43
13/07/21 ,   59.23 ,   59.59 ,   59.77 ,   58.12 ,   59.67 ,        275 ,     15
14/07/21 ,   55.86 ,   58.42 ,   58.67 ,   55.53 ,   58.67 ,      69041 ,    114
15/07/21 ,   56.09 ,   56.12 ,   57.13 ,   55.76 ,   55.86 ,       5288 ,     30
16/07/21 ,   54.02 ,   54.51 ,   55.81 ,   54.02 ,   55.80 ,      18219 ,     66
19/07/21 ,   54.01 ,   53.75 ,   54.10 ,   52.02 ,   52.94 ,      10087 ,     61
20/07/21 ,   59.20 ,   55.49 ,   59.20 ,   54.44 ,   54.96 ,      60547 ,   2990
21/07/21 ,   57.35 ,   57.31 ,   57.80 ,   55.95 ,   55.95 ,       8030 ,     35
22/07/21 ,   57.97 ,   57.28 ,   58.24 ,   56.09 ,   56.66 ,        952 ,     24
23/07/21 ,   59.05 ,   57.81 ,   59.05 ,   56.95 ,   57.99 ,       2020 ,     35
26/07/21 ,   60.67 ,   60.22 ,   60.86 ,   59.05 ,   59.05 ,       3137 ,     41
27/07/21 ,   60.07 ,   59.57 ,   60.33 ,   58.98 ,   59.65 ,        501 ,     15
28/07/21 ,   60.22 ,   59.76 ,   60.33 ,   59.05 ,   59.25 ,       1634 ,     12
29/07/21 ,   62.41 ,   61.53 ,   62.41 ,   60.48 ,   60.85 ,       4122 ,     31
30/07/21 ,   63.33 ,   62.59 ,   63.33 ,   61.69 ,   61.89 ,      18495 ,     42
02/08/21 ,   60.34 ,   62.75 ,   63.90 ,   60.34 ,   63.51 ,       4661 ,     53
03/08/21 ,   60.73 ,   60.96 ,   61.20 ,   60.22 ,   60.91 ,       2696 ,     20
04/08/21 ,   58.93 ,   60.30 ,   60.97 ,   58.93 ,   59.87 ,       8654 ,     22
05/08/21 ,   59.71 ,   59.12 ,   59.77 ,   58.72 ,   59.12 ,        830 ,     26
06/08/21 ,   61.45 ,   61.70 ,   62.16 ,   60.67 ,   60.67 ,       3649 ,     31
09/08/21 ,   61.27 ,   60.47 ,   61.69 ,   59.95 ,   60.13 ,       3647 ,     19
10/08/21 ,   63.35 ,   63.17 ,   63.86 ,   61.16 ,   61.16 ,       6348 ,     50
11/08/21 ,   64.56 ,   63.92 ,   64.61 ,   63.21 ,   63.21 ,       6082 ,     33
12/08/21 ,   64.60 ,   63.94 ,   64.80 ,   63.13 ,   64.56 ,       3307 ,     19
13/08/21 ,   63.78 ,   64.62 ,   65.14 ,   63.78 ,   64.63 ,       1020 ,     26
16/08/21 ,   62.07 ,   61.86 ,   62.45 ,   60.77 ,   62.09 ,       5682 ,     89
17/08/21 ,   58.26 ,   59.01 ,   60.37 ,   57.71 ,   60.37 ,      18728 ,    115
18/08/21 ,   58.14 ,   58.10 ,   58.77 ,   57.56 ,   57.72 ,        927 ,     23
19/08/21 ,   55.92 ,   55.67 ,   56.34 ,   54.98 ,   56.34 ,       2114 ,     52
20/08/21 ,   56.17 ,   56.08 ,   57.64 ,   55.25 ,   55.25 ,       6887 ,     25
23/08/21 ,   58.55 ,   58.54 ,   59.05 ,   57.66 ,   57.66 ,       6572 ,    151
24/08/21 ,   59.14 ,   58.98 ,   59.42 ,   58.81 ,   58.81 ,       3874 ,     16
25/08/21 ,   58.39 ,   58.81 ,   59.23 ,   58.36 ,   59.23 ,       2769 ,      7
26/08/21 ,   58.10 ,   58.68 ,   58.93 ,   57.94 ,   58.74 ,      10051 ,     14
27/08/21 ,   60.97 ,   60.59 ,   60.97 ,   60.24 ,   60.24 ,       2975 ,     14
30/08/21 ,   60.83 ,   61.28 ,   62.10 ,   60.83 ,   60.97 ,       4051 ,     20
31/08/21 ,   60.10 ,   58.98 ,   60.40 ,   58.44 ,   60.40 ,        867 ,     16
01/09/21 ,   59.21 ,   59.30 ,   59.87 ,   58.04 ,   59.14 ,       2684 ,     25
02/09/21 ,   60.02 ,   60.06 ,   60.39 ,   59.74 ,   59.85 ,       2717 ,     18
03/09/21 ,   60.09 ,   60.32 ,   62.31 ,   59.34 ,   59.44 ,      63492 ,     81
06/09/21 ,   60.70 ,   60.30 ,   60.70 ,   59.00 ,   60.09 ,        325 ,      6
08/09/21 ,   58.68 ,   58.61 ,   59.38 ,   58.21 ,   59.38 ,       2743 ,     23
09/09/21 ,   58.26 ,   58.89 ,   59.18 ,   58.26 ,   58.26 ,       1021 ,     14
10/09/21 ,   60.21 ,   59.86 ,   60.88 ,   58.27 ,   58.27 ,       4516 ,     20
13/09/21 ,   58.96 ,   59.16 ,   60.80 ,   57.94 ,   60.80 ,       2274 ,     26
14/09/21 ,   58.43 ,   58.65 ,   58.93 ,   58.10 ,   58.41 ,       2950 ,     10
15/09/21 ,   61.49 ,   61.04 ,   61.49 ,   60.81 ,   60.86 ,       3493 ,     50
16/09/21 ,   57.71 ,   58.00 ,   60.58 ,   56.76 ,   60.58 ,       7612 ,     57
17/09/21 ,   55.54 ,   56.35 ,   58.51 ,   55.17 ,   58.35 ,      24672 ,     57
20/09/21 ,   52.58 ,   52.45 ,   53.33 ,   52.20 ,   53.31 ,      26405 ,     46
21/09/21 ,   53.49 ,   51.66 ,   53.61 ,   51.08 ,   53.49 ,      12511 ,     35
22/09/21 ,   58.40 ,   54.15 ,   58.40 ,   52.98 ,   52.98 ,       4059 ,     24
23/09/21 ,   54.38 ,   54.20 ,   54.59 ,   53.63 ,   54.02 ,      14504 ,     43
24/09/21 ,   55.10 ,   55.10 ,   55.42 ,   54.00 ,   54.11 ,       7529 ,     18
27/09/21 ,   57.96 ,   57.70 ,   58.09 ,   56.69 ,   56.94 ,       7062 ,     30
28/09/21 ,   58.32 ,   57.77 ,   58.80 ,   56.83 ,   57.71 ,       6155 ,     19
29/09/21 ,   57.56 ,   57.79 ,   58.26 ,   57.09 ,   58.26 ,      82373 ,     58
30/09/21 ,   57.11 ,   57.19 ,   58.20 ,   56.26 ,   56.40 ,       1343 ,     37
01/10/21 ,   56.24 ,   56.27 ,   56.83 ,   54.99 ,   56.83 ,       2994 ,     27
04/10/21 ,   56.95 ,   57.36 ,   57.92 ,   56.62 ,   57.63 ,       1077 ,     17
05/10/21 ,   56.39 ,   56.32 ,   56.54 ,   56.25 ,   56.25 ,       3489 ,      5
06/10/21 ,   55.25 ,   55.12 ,   55.98 ,   54.49 ,   55.98 ,       1788 ,     15
07/10/21 ,   60.39 ,   59.43 ,   60.59 ,   56.89 ,   56.89 ,      11204 ,     56
08/10/21 ,   60.39 ,   60.13 ,   60.67 ,   59.72 ,   60.67 ,      63222 ,    163
11/10/21 ,   62.47 ,   63.11 ,   64.38 ,   60.65 ,   60.65 ,       7154 ,     77
13/10/21 ,   63.44 ,   63.13 ,   63.83 ,   61.87 ,   61.87 ,        964 ,     13
14/10/21 ,   65.65 ,   65.66 ,   66.61 ,   63.99 ,   63.99 ,       9955 ,     23
15/10/21 ,   67.55 ,   67.45 ,   67.94 ,   66.11 ,   66.11 ,      18999 ,     46
18/10/21 ,   68.33 ,   68.17 ,   68.41 ,   66.32 ,   67.55 ,       4024 ,     34
19/10/21 ,   69.14 ,   68.79 ,   69.34 ,   68.29 ,   68.99 ,       6544 ,     34
20/10/21 ,   68.50 ,   68.51 ,   69.11 ,   68.26 ,   69.11 ,      28284 ,     69
21/10/21 ,   69.65 ,   68.72 ,   69.65 ,   67.63 ,   68.73 ,       7004 ,     22
22/10/21 ,   67.89 ,   69.23 ,   70.67 ,   67.89 ,   69.41 ,       5478 ,    128
25/10/21 ,   69.88 ,   70.31 ,   70.74 ,   68.17 ,   68.17 ,        710 ,     23
26/10/21 ,   69.46 ,   69.66 ,   70.59 ,   68.81 ,   70.43 ,      12706 ,     87
27/10/21 ,   65.75 ,   66.76 ,   67.93 ,   65.75 ,   66.70 ,     102110 ,     71
28/10/21 ,   68.68 ,   67.69 ,   68.68 ,   66.48 ,   66.48 ,       1670 ,     17
29/10/21 ,   67.43 ,   67.36 ,   68.46 ,   67.17 ,   67.64 ,      51067 ,     48
01/11/21 ,   69.36 ,   69.11 ,   69.81 ,   68.26 ,   68.73 ,       1335 ,     29
03/11/21 ,   68.56 ,   68.99 ,   70.51 ,   68.41 ,   70.51 ,        134 ,     10
04/11/21 ,   66.08 ,   66.40 ,   69.33 ,   65.97 ,   68.95 ,       5325 ,    129
05/11/21 ,   65.30 ,   65.24 ,   66.08 ,   64.97 ,   66.08 ,       4863 ,     62
08/11/21 ,   70.22 ,   68.99 ,   70.30 ,   67.46 ,   67.46 ,       4710 ,     20
09/11/21 ,   68.48 ,   67.84 ,   68.93 ,   67.24 ,   68.93 ,       1476 ,     26
10/11/21 ,   65.52 ,   67.99 ,   69.17 ,   65.52 ,   69.17 ,      10161 ,     26
11/11/21 ,   70.78 ,   69.67 ,   71.18 ,   65.52 ,   65.52 ,       9277 ,     52
12/11/21 ,   71.94 ,   71.65 ,   72.30 ,   70.47 ,   70.78 ,       4919 ,     48
16/11/21 ,   69.83 ,   70.14 ,   71.10 ,   69.83 ,   70.92 ,        447 ,     21
17/11/21 ,   68.46 ,   68.89 ,   71.03 ,   68.33 ,   71.03 ,       2430 ,     30
18/11/21 ,   68.63 ,   68.15 ,   68.99 ,   67.34 ,   68.82 ,       7643 ,     25
19/11/21 ,   68.73 ,   68.88 ,   69.62 ,   67.79 ,   68.63 ,        813 ,     24
22/11/21 ,   67.73 ,   67.98 ,   68.56 ,   67.28 ,   68.56 ,        644 ,     41
23/11/21 ,   68.75 ,   69.98 ,   70.50 ,   68.75 ,   68.89 ,       6769 ,     20
24/11/21 ,   69.07 ,   69.07 ,   69.51 ,   69.07 ,   69.51 ,        944 ,      2
25/11/21 ,   68.12 ,   67.92 ,   68.12 ,   67.92 ,   67.92 ,        319 ,      2
26/11/21 ,   66.31 ,   65.12 ,   66.65 ,   63.13 ,   65.45 ,       2346 ,     26
29/11/21 ,   68.31 ,   67.77 ,   68.31 ,   66.31 ,   68.08 ,       3014 ,     13
30/11/21 ,   66.07 ,   67.46 ,   68.34 ,   66.05 ,   68.34 ,        891 ,     11
01/12/21 ,   66.79 ,   67.80 ,   68.91 ,   66.59 ,   67.68 ,       9427 ,    151
02/12/21 ,   66.51 ,   66.53 ,   67.18 ,   65.71 ,   65.93 ,       7346 ,    602
03/12/21 ,   65.80 ,   66.59 ,   66.81 ,   64.80 ,   66.81 ,       4940 ,     10
06/12/21 ,   68.27 ,   68.55 ,   68.73 ,   67.07 ,   67.07 ,       2267 ,     13
07/12/21 ,   69.52 ,   70.56 ,   71.64 ,   68.82 ,   69.08 ,      91545 ,  21919
08/12/21 ,   68.46 ,   68.85 ,   70.22 ,   68.46 ,   70.22 ,       4441 ,     14
09/12/21 ,   68.60 ,   67.71 ,   68.88 ,   67.36 ,   68.14 ,       1175 ,     18
10/12/21 ,   69.15 ,   69.45 ,   69.73 ,   69.15 ,   69.29 ,       4637 ,      6
13/12/21 ,   68.29 ,   68.05 ,   69.54 ,   67.42 ,   69.22 ,      14052 ,    363
14/12/21 ,   69.21 ,   68.72 ,   69.59 ,   67.56 ,   68.01 ,       2505 ,     29
15/12/21 ,   67.41 ,   65.96 ,   69.21 ,   65.48 ,   69.21 ,       1539 ,     28
16/12/21 ,   65.54 ,   70.99 ,   71.06 ,   65.54 ,   69.22 ,       5390 ,     30
17/12/21 ,   69.04 ,   69.64 ,   69.84 ,   68.93 ,   69.40 ,        816 ,     14
20/12/21 ,   68.35 ,   67.95 ,   68.41 ,   67.54 ,   67.54 ,        734 ,     13
21/12/21 ,   71.90 ,   71.86 ,   72.12 ,   69.36 ,   69.36 ,      24051 ,     33
22/12/21 ,   72.40 ,   72.32 ,   72.73 ,   71.64 ,   71.64 ,       1420 ,     10
23/12/21 ,   74.53 ,   74.30 ,   74.63 ,   72.39 ,   72.73 ,       7822 ,     33
27/12/21 ,   75.65 ,   75.29 ,   75.65 ,   73.79 ,   74.15 ,       3794 ,    124
28/12/21 ,   75.55 ,   75.67 ,   76.10 ,   75.15 ,   75.76 ,       6784 ,    156
29/12/21 ,   76.86 ,   76.19 ,   76.86 ,   75.33 ,   75.41 ,      12105 ,     32
30/12/21 ,   73.65 ,   73.80 ,   76.00 ,   73.65 ,   74.65 ,       8129 ,     80
03/01/22 ,   75.28 ,   75.17 ,   75.74 ,   74.43 ,   75.24 ,        791 ,     29
04/01/22 ,   76.41 ,   76.31 ,   76.55 ,   75.13 ,   75.13 ,       1595 ,     30
05/01/22 ,   76.52 ,   77.02 ,   78.63 ,   76.16 ,   76.16 ,       1588 ,     23
06/01/22 ,   73.73 ,   74.26 ,   76.69 ,   73.73 ,   76.69 ,       3531 ,    123
07/01/22 ,   75.29 ,   73.80 ,   75.73 ,   73.07 ,   74.68 ,      18624 ,    599
10/01/22 ,   75.12 ,   75.02 ,   75.81 ,   73.96 ,   74.91 ,      47555 ,    245
11/01/22 ,   76.11 ,   75.95 ,   76.11 ,   75.12 ,   75.12 ,         50 ,      6
12/01/22 ,   79.24 ,   79.58 ,   80.25 ,   78.48 ,   78.48 ,        372 ,     13
13/01/22 ,   79.29 ,   79.82 ,   80.90 ,   78.82 ,   79.13 ,      22335 ,    129
14/01/22 ,   78.56 ,   77.70 ,   78.65 ,   76.77 ,   78.49 ,      22228 ,    294
17/01/22 ,   78.83 ,   77.85 ,   78.83 ,   76.85 ,   76.95 ,        358 ,     11
18/01/22 ,   79.04 ,   79.33 ,   81.73 ,   76.96 ,   77.49 ,       2337 ,    136
19/01/22 ,   76.90 ,   78.06 ,   80.82 ,   76.90 ,   78.28 ,       1722 ,     30
20/01/22 ,   75.29 ,   76.78 ,   77.60 ,   75.29 ,   77.34 ,       7614 ,    121
21/01/22 ,   72.51 ,   72.77 ,   75.29 ,   71.80 ,   75.29 ,       1838 ,     61
24/01/22 ,   70.36 ,   68.29 ,   74.01 ,   66.31 ,   73.22 ,      25797 ,    416
25/01/22 ,   68.83 ,   68.20 ,   69.29 ,   67.08 ,   69.18 ,      32152 ,    122
26/01/22 ,   67.11 ,   69.08 ,   71.09 ,   66.27 ,   71.09 ,       1026 ,     36
27/01/22 ,   64.45 ,   64.90 ,   67.06 ,   64.09 ,   66.00 ,      10095 ,    535
28/01/22 ,   61.67 ,   61.13 ,   65.06 ,   60.46 ,   65.06 ,      85744 ,    880
31/01/22 ,   63.06 ,   62.39 ,   63.16 ,   57.68 ,   61.77 ,      14182 ,    580
01/02/22 ,   65.68 ,   65.22 ,   65.99 ,   63.54 ,   63.54 ,     140686 ,   1768
02/02/22 ,   66.72 ,   66.82 ,   67.56 ,   65.40 ,   66.75 ,      11304 ,    213
03/02/22 ,   65.31 ,   65.13 ,   66.26 ,   64.53 ,   66.07 ,       7960 ,    336
04/02/22 ,   66.02 ,   65.60 ,   66.17 ,   64.38 ,   65.16 ,       4186 ,    119
07/02/22 ,   65.74 ,   65.51 ,   66.08 ,   64.12 ,   64.12 ,       3209 ,    191
08/02/22 ,   68.19 ,   67.47 ,   68.62 ,   65.22 ,   65.80 ,      16097 ,    291
09/02/22 ,   73.63 ,   72.00 ,   73.63 ,   69.21 ,   69.21 ,       2614 ,    388
10/02/22 ,   73.61 ,   74.23 ,   75.59 ,   71.26 ,   73.90 ,      46013 ,    731
11/02/22 ,   71.47 ,   72.42 ,   73.53 ,   70.96 ,   72.20 ,      21575 ,    673
14/02/22 ,   71.13 ,   71.00 ,   71.85 ,   70.21 ,   71.45 ,        883 ,     66
15/02/22 ,   71.88 ,   71.72 ,   72.31 ,   69.71 ,   71.13 ,      10343 ,    134
16/02/22 ,   72.82 ,   72.49 ,   73.36 ,   71.72 ,   72.16 ,        867 ,     65
17/02/22 ,   71.34 ,   71.83 ,   72.85 ,   71.15 ,   72.71 ,       3547 ,    684
18/02/22 ,   70.80 ,   71.04 ,   72.19 ,   70.20 ,   72.19 ,       2559 ,    169
21/02/22 ,   70.47 ,   69.13 ,   71.47 ,   68.82 ,   69.54 ,       6098 ,     59
22/02/22 ,   68.18 ,   69.22 ,   70.21 ,   68.04 ,   69.34 ,       3480 ,    121
23/02/22 ,   67.49 ,   68.09 ,   69.10 ,   67.49 ,   68.19 ,       6284 ,    159
24/02/22 ,   72.16 ,   68.99 ,   72.16 ,   66.94 ,   66.94 ,       5046 ,    168
25/02/22 ,   75.92 ,   75.37 ,   76.22 ,   70.98 ,   71.69 ,      42264 ,   1658
02/03/22 ,   78.88 ,   79.17 ,   79.89 ,   77.73 ,   77.73 ,       7759 ,    167
03/03/22 ,   78.47 ,   77.99 ,   79.19 ,   76.60 ,   79.19 ,     106431 ,   1473
04/03/22 ,   81.61 ,   81.23 ,   82.04 ,   79.46 ,   79.71 ,       8897 ,    197
07/03/22 ,   77.38 ,   77.84 ,   82.52 ,   76.07 ,   81.58 ,       7446 ,    153
08/03/22 ,   74.30 ,   76.19 ,   77.88 ,   74.30 ,   75.62 ,      27485 ,    237
09/03/22 ,   75.42 ,   75.70 ,   76.22 ,   73.20 ,   73.20 ,      24379 ,    163
10/03/22 ,   76.36 ,   76.28 ,   77.40 ,   75.11 ,   77.40 ,       4888 ,     32
11/03/22 ,   76.05 ,   76.80 ,   76.93 ,   75.85 ,   76.21 ,      36632 ,     42
14/03/22 ,   73.00 ,   73.44 ,   74.39 ,   72.74 ,   74.16 ,       1142 ,     21
15/03/22 ,   73.68 ,   73.03 ,   73.68 ,   71.66 ,   71.97 ,       8910 ,    235
16/03/22 ,   75.62 ,   75.04 ,   76.58 ,   74.81 ,   74.81 ,       1423 ,     49
17/03/22 ,   77.90 ,   78.06 ,   78.37 ,   76.74 ,   76.74 ,       7205 ,     20
18/03/22 ,   77.41 ,   77.71 ,   79.60 ,   77.41 ,   79.29 ,       3064 ,     23
21/03/22 ,   78.26 ,   78.69 ,   79.12 ,   76.90 ,   77.14 ,       1791 ,     29
22/03/22 ,   78.38 ,   78.54 ,   78.96 ,   77.79 ,   78.73 ,       1136 ,     29
23/03/22 ,   77.30 ,   77.64 ,   78.68 ,   77.30 ,   78.68 ,       5735 ,     15
24/03/22 ,   79.42 ,   79.33 ,   80.08 ,   78.51 ,   79.39 ,        998 ,     29
25/03/22 ,   78.51 ,   78.41 ,   78.89 ,   78.11 ,   78.20 ,       4394 ,     21
28/03/22 ,   76.44 ,   76.71 ,   76.81 ,   75.59 ,   75.60 ,       3242 ,     20
29/03/22 ,   76.19 ,   74.81 ,   76.22 ,   73.05 ,   74.83 ,        814 ,     15
30/03/22 ,   77.54 ,   77.04 ,   77.76 ,   76.98 ,   77.03 ,       1888 ,     13
31/03/22 ,   76.75 ,   76.78 ,   77.50 ,   76.28 ,   76.59 ,        327 ,     36
01/04/22 ,   75.49 ,   75.92 ,   77.96 ,   74.66 ,   74.96 ,       2053 ,     33
04/04/22 ,   75.04 ,   75.46 ,   76.05 ,   74.97 ,   75.49 ,       4228 ,     20
05/04/22 ,   72.95 ,   73.32 ,   74.96 ,   72.94 ,   74.79 ,       1988 ,      8
06/04/22 ,   72.85 ,   72.71 ,   72.98 ,   72.10 ,   72.98 ,       3813 ,     10
08/04/22 ,   73.72 ,   73.97 ,   75.01 ,   73.72 ,   74.37 ,       3389 ,     18
11/04/22 ,   71.96 ,   72.47 ,   73.71 ,   71.80 ,   73.71 ,        124 ,     13
12/04/22 ,   71.70 ,   73.14 ,   73.16 ,   71.70 ,   73.16 ,        979 ,      6
13/04/22 ,   74.03 ,   73.54 ,   74.03 ,   72.26 ,   72.26 ,        161 ,     15
14/04/22 ,   74.72 ,   74.87 ,   75.97 ,   74.72 ,   75.41 ,        358 ,     11
18/04/22 ,   75.78 ,   75.80 ,   75.91 ,   75.56 ,   75.85 ,        311 ,      5
19/04/22 ,   75.46 ,   75.40 ,   75.93 ,   75.37 ,   75.39 ,       5325 ,      7
20/04/22 ,   74.20 ,   74.34 ,   74.34 ,   73.14 ,   73.86 ,       3114 ,     11
22/04/22 ,   64.57 ,   64.38 ,   66.26 ,   63.42 ,   66.21 ,      26773 ,     34
25/04/22 ,   65.45 ,   63.54 ,   65.65 ,   62.29 ,   63.26 ,        224 ,     17
26/04/22 ,   64.70 ,   64.70 ,   64.70 ,   64.70 ,   64.70 ,          3 ,      1
27/04/22 ,   66.45 ,   67.17 ,   68.09 ,   66.32 ,   66.79 ,      35132 ,    899
28/04/22 ,   66.79 ,   66.56 ,   66.95 ,   65.60 ,   66.45 ,      13764 ,     20
29/04/22 ,   64.21 ,   65.70 ,   68.06 ,   64.21 ,   66.75 ,      10804 ,    338
02/05/22 ,   64.96 ,   64.50 ,   65.08 ,   62.61 ,   62.61 ,      21979 ,    408
03/05/22 ,   64.25 ,   64.08 ,   64.62 ,   63.77 ,   64.62 ,        273 ,      7
04/05/22 ,   64.81 ,   64.42 ,   64.93 ,   63.13 ,   63.57 ,        482 ,     14
05/05/22 ,   63.06 ,   63.64 ,   64.26 ,   63.01 ,   63.91 ,      36131 ,    158
06/05/22 ,   61.58 ,   61.84 ,   62.50 ,   61.51 ,   62.25 ,       5067 ,     27
09/05/22 ,   58.93 ,   59.84 ,   60.66 ,   58.93 ,   59.40 ,       6258 ,     43
10/05/22 ,   59.56 ,   59.74 ,   60.06 ,   58.10 ,   60.05 ,       2161 ,     26
11/05/22 ,   59.57 ,   59.77 ,   61.43 ,   59.57 ,   61.43 ,       4530 ,      6
12/05/22 ,   56.47 ,   57.05 ,   58.12 ,   55.24 ,   57.16 ,      70546 ,    164
13/05/22 ,   57.16 ,   57.33 ,   57.93 ,   56.62 ,   57.83 ,       2061 ,     12
16/05/22 ,   56.73 ,   57.45 ,   58.21 ,   56.73 ,   57.39 ,       5076 ,     41
17/05/22 ,   59.60 ,   59.18 ,   59.60 ,   58.00 ,   58.00 ,       1728 ,     14
18/05/22 ,   56.33 ,   56.55 ,   59.70 ,   56.19 ,   59.51 ,      46760 ,    199
19/05/22 ,   57.78 ,   58.14 ,   58.59 ,   57.78 ,   58.11 ,        168 ,      8
20/05/22 ,   56.81 ,   56.63 ,   58.75 ,   55.77 ,   58.75 ,       4008 ,     17
23/05/22 ,   58.98 ,   59.01 ,   59.31 ,   57.96 ,   57.96 ,       1815 ,      9
24/05/22 ,   57.67 ,   57.71 ,   58.31 ,   57.26 ,   57.95 ,        361 ,     14
25/05/22 ,   58.43 ,   58.35 ,   58.50 ,   58.10 ,   58.12 ,        389 ,     10
26/05/22 ,   58.70 ,   59.03 ,   59.31 ,   58.70 ,   58.95 ,         74 ,      6
27/05/22 ,   60.31 ,   59.64 ,   60.31 ,   59.07 ,   60.03 ,       1843 ,     10
30/05/22 ,   60.99 ,   60.99 ,   60.99 ,   60.99 ,   60.99 ,          6 ,      1
31/05/22 ,   59.80 ,   59.63 ,   60.70 ,   59.19 ,   60.70 ,      10279 ,    873
01/06/22 ,   61.32 ,   60.41 ,   61.73 ,   59.64 ,   60.46 ,     224892 ,   2177
02/06/22 ,   63.91 ,   63.87 ,   64.96 ,   62.60 ,   62.60 ,      27245 ,    169
03/06/22 ,   63.64 ,   63.69 ,   64.37 ,   63.06 ,   63.79 ,       9066 ,    335
06/06/22 ,   65.81 ,   65.10 ,   66.01 ,   63.53 ,   63.53 ,       2977 ,    129
07/06/22 ,   67.98 ,   67.92 ,   68.71 ,   65.81 ,   65.81 ,       9979 ,    303
08/06/22 ,   66.34 ,   66.73 ,   67.33 ,   66.17 ,   67.31 ,       1532 ,    124
09/06/22 ,   64.08 ,   64.99 ,   66.27 ,   64.08 ,   66.01 ,       1993 ,    130
10/06/22 ,   64.21 ,   64.11 ,   64.76 ,   63.10 ,   63.30 ,      10825 ,    298
13/06/22 ,   61.06 ,   61.41 ,   62.93 ,   59.87 ,   62.51 ,       3833 ,    208
14/06/22 ,   61.97 ,   60.81 ,   61.97 ,   60.26 ,   61.57 ,      35328 ,    144
15/06/22 ,   59.07 ,   60.37 ,   61.79 ,   59.07 ,   61.37 ,       3209 ,    160
17/06/22 ,   55.95 ,   55.87 ,   59.10 ,   55.25 ,   59.10 ,       1152 ,     98
20/06/22 ,   55.13 ,   55.09 ,   55.87 ,   51.18 ,   55.87 ,       2086 ,    126
21/06/22 ,   56.41 ,   56.59 ,   57.25 ,   55.99 ,   56.84 ,       6266 ,    129
22/06/22 ,   52.24 ,   51.89 ,   53.16 ,   51.63 ,   53.07 ,      51974 ,    154
23/06/22 ,   49.54 ,   49.61 ,   51.94 ,   48.22 ,   51.05 ,      13124 ,    194
24/06/22 ,   51.94 ,   51.13 ,   52.08 ,   49.78 ,   50.26 ,       4267 ,    110
27/06/22 ,   51.99 ,   52.13 ,   52.82 ,   51.64 ,   52.72 ,       5608 ,    112
28/06/22 ,   51.69 ,   52.85 ,   53.79 ,   51.69 ,   52.94 ,      12223 ,     66
29/06/22 ,   50.44 ,   50.60 ,   51.62 ,   50.29 ,   51.58 ,       1943 ,    106
30/06/22 ,   48.71 ,   49.21 ,   50.19 ,   48.63 ,   49.44 ,      14056 ,   1747
01/07/22 ,   49.47 ,   49.19 ,   50.39 ,   48.47 ,   48.65 ,      60660 ,   2261
04/07/22 ,   48.74 ,   49.60 ,   50.75 ,   48.68 ,   50.24 ,       1410 ,    168
05/07/22 ,   47.12 ,   46.78 ,   48.30 ,   46.42 ,   48.30 ,      24342 ,    124
06/07/22 ,   47.82 ,   47.05 ,   47.92 ,   45.76 ,   47.54 ,       4778 ,    200
07/07/22 ,   50.05 ,   50.01 ,   50.46 ,   49.46 ,   49.89 ,       4870 ,    538
08/07/22 ,   47.29 ,   47.95 ,   49.89 ,   47.29 ,   49.89 ,       5771 ,    111
11/07/22 ,   46.25 ,   46.41 ,   47.43 ,   46.19 ,   47.29 ,       1570 ,     92
12/07/22 ,   45.90 ,   46.17 ,   46.92 ,   45.41 ,   45.61 ,       1970 ,     62
13/07/22 ,   46.56 ,   45.99 ,   46.79 ,   44.55 ,   44.64 ,       2421 ,    241
14/07/22 ,   43.89 ,   43.93 ,   45.13 ,   43.33 ,   44.47 ,      24551 ,    208
15/07/22 ,   45.82 ,   44.71 ,   45.82 ,   43.50 ,   43.88 ,       1179 ,    179
18/07/22 ,   47.64 ,   47.89 ,   48.64 ,   47.01 ,   47.70 ,       3006 ,     54
19/07/22 ,   49.70 ,   48.66 ,   49.70 ,   46.79 ,   47.08 ,       9155 ,     94
20/07/22 ,   50.27 ,   50.22 ,   50.82 ,   49.46 ,   49.46 ,      18749 ,     99
21/07/22 ,   50.81 ,   50.41 ,   51.08 ,   48.56 ,   50.26 ,       1598 ,     88
22/07/22 ,   49.20 ,   49.95 ,   51.56 ,   49.20 ,   51.56 ,        781 ,     60
25/07/22 ,   48.53 ,   49.16 ,   49.80 ,   48.49 ,   49.23 ,       6827 ,     89
26/07/22 ,   48.26 ,   48.44 ,   49.81 ,   47.97 ,   49.72 ,        893 ,     45
27/07/22 ,   49.42 ,   48.62 ,   49.53 ,   47.56 ,   48.02 ,       1070 ,    101
28/07/22 ,   49.44 ,   49.74 ,   50.51 ,   49.18 ,   50.21 ,       1640 ,    243
29/07/22 ,   51.92 ,   51.85 ,   52.75 ,   49.43 ,   49.43 ,       1914 ,     57
01/08/22 ,   49.87 ,   50.78 ,   51.66 ,   49.73 ,   51.41 ,     151182 ,    627
02/08/22 ,   50.21 ,   50.10 ,   50.52 ,   48.28 ,   49.26 ,       8887 ,     88
03/08/22 ,   49.15 ,   49.09 ,   50.21 ,   48.34 ,   50.21 ,      15037 ,    857
04/08/22 ,   47.38 ,   49.12 ,   49.62 ,   47.38 ,   48.53 ,       4888 ,     43
05/08/22 ,   50.00 ,   50.39 ,   50.93 ,   49.17 ,   49.17 ,        754 ,     31
08/08/22 ,   50.17 ,   50.61 ,   51.46 ,   50.17 ,   51.46 ,       1042 ,     58
09/08/22 ,   49.41 ,   49.92 ,   50.37 ,   49.31 ,   49.90 ,      18158 ,     64
10/08/22 ,   51.46 ,   51.03 ,   51.56 ,   49.33 ,   49.33 ,       1663 ,     32
11/08/22 ,   52.70 ,   53.12 ,   54.21 ,   52.28 ,   52.59 ,        899 ,     40
12/08/22 ,   51.58 ,   51.78 ,   51.97 ,   51.17 ,   51.46 ,       5219 ,     67
15/08/22 ,   49.87 ,   50.00 ,   50.30 ,   49.07 ,   49.65 ,       1504 ,     86
16/08/22 ,   51.87 ,   51.58 ,   52.06 ,   50.68 ,   50.68 ,        819 ,     41
17/08/22 ,   50.47 ,   50.58 ,   52.49 ,   49.97 ,   52.49 ,       1067 ,     28
18/08/22 ,   52.27 ,   52.26 ,   52.49 ,   51.17 ,   51.36 ,       5829 ,     53
19/08/22 ,   52.37 ,   50.95 ,   52.37 ,   50.55 ,   51.57 ,       1204 ,     58
22/08/22 ,   49.48 ,   49.64 ,   49.95 ,   49.11 ,   49.95 ,        983 ,     30
23/08/22 ,   52.33 ,   51.97 ,   52.50 ,   51.50 ,   51.78 ,       1110 ,     31
24/08/22 ,   51.56 ,   51.65 ,   51.86 ,   51.27 ,   51.42 ,        955 ,     15
25/08/22 ,   54.42 ,   53.56 ,   54.42 ,   52.65 ,   52.65 ,        617 ,     21
26/08/22 ,   52.35 ,   53.06 ,   55.61 ,   52.35 ,   55.38 ,       5715 ,     30
29/08/22 ,   51.41 ,   51.37 ,   51.61 ,   51.16 ,   51.41 ,        251 ,     11
30/08/22 ,   48.80 ,   48.81 ,   50.78 ,   48.34 ,   50.78 ,       1073 ,     50
31/08/22 ,   49.69 ,   49.23 ,   49.83 ,   48.80 ,   48.80 ,      58137 ,     34
01/09/22 ,   47.08 ,   46.89 ,   48.79 ,   46.20 ,   48.79 ,      72086 ,   1860
02/09/22 ,   47.64 ,   47.67 ,   48.36 ,   47.24 ,   48.34 ,      31058 ,     32
05/09/22 ,   47.20 ,   46.91 ,   47.64 ,   46.40 ,   46.40 ,        133 ,     10
06/09/22 ,   47.37 ,   47.40 ,   48.24 ,   47.19 ,   48.14 ,      20700 ,     35
08/09/22 ,   51.22 ,   49.36 ,   51.46 ,   47.36 ,   47.36 ,      21657 ,    130
09/09/22 ,   53.31 ,   53.00 ,   53.42 ,   51.83 ,   52.53 ,       6031 ,     31
12/09/22 ,   52.75 ,   52.74 ,   53.59 ,   52.62 ,   53.59 ,      10101 ,     14
13/09/22 ,   51.96 ,   52.00 ,   52.55 ,   51.78 ,   51.85 ,      24733 ,     26
14/09/22 ,   49.79 ,   49.65 ,   50.73 ,   49.61 ,   50.73 ,       4249 ,     13
15/09/22 ,   50.37 ,   50.46 ,   51.65 ,   49.78 ,   49.79 ,       1871 ,     35
16/09/22 ,   49.44 ,   49.75 ,   50.28 ,   49.21 ,   49.22 ,      14185 ,     27
19/09/22 ,   50.77 ,   49.50 ,   50.80 ,   48.82 ,   48.82 ,        502 ,     22
20/09/22 ,   49.21 ,   49.68 ,   50.21 ,   49.00 ,   50.21 ,       4221 ,     43
21/09/22 ,   46.95 ,   48.05 ,   49.66 ,   46.95 ,   49.66 ,       5445 ,     31
22/09/22 ,   47.50 ,   47.51 ,   47.81 ,   47.16 ,   47.53 ,      13101 ,     17
23/09/22 ,   44.68 ,   44.68 ,   45.74 ,   44.18 ,   45.40 ,       6487 ,     42
26/09/22 ,   46.23 ,   46.00 ,   46.75 ,   45.78 ,   45.78 ,       3269 ,     14
27/09/22 ,   46.92 ,   46.36 ,   47.13 ,   45.82 ,   46.23 ,       8525 ,   1194
28/09/22 ,   48.25 ,   47.10 ,   48.25 ,   46.75 ,   46.75 ,      19049 ,     24
29/09/22 ,   48.74 ,   48.15 ,   49.00 ,   47.04 ,   49.00 ,       1188 ,     11
30/09/22 ,   47.64 ,   49.23 ,   49.41 ,   47.61 ,   49.41 ,       1014 ,      9
03/10/22 ,   48.93 ,   48.71 ,   49.08 ,   47.36 ,   47.36 ,      15330 ,     44
04/10/22 ,   51.34 ,   51.19 ,   51.39 ,   49.95 ,   49.95 ,       4732 ,     24
05/10/22 ,   51.20 ,   50.21 ,   51.20 ,   50.01 ,   50.65 ,       1036 ,     10
06/10/22 ,   49.26 ,   49.50 ,   51.20 ,   49.26 ,   51.20 ,      14965 ,     17
07/10/22 ,   48.74 ,   48.76 ,   49.71 ,   48.74 ,   48.93 ,        639 ,      5
10/10/22 ,   49.28 ,   49.36 ,   50.13 ,   48.82 ,   50.13 ,      33847 ,   3211
11/10/22 ,   49.93 ,   48.95 ,   49.93 ,   48.24 ,   48.27 ,         68 ,      6
13/10/22 ,   50.27 ,   49.40 ,   50.28 ,   47.79 ,   47.79 ,        608 ,     10
14/10/22 ,   47.67 ,   49.07 ,   49.24 ,   47.67 ,   49.24 ,       8681 ,     18
17/10/22 ,   49.23 ,   49.56 ,   49.77 ,   48.80 ,   49.17 ,      19786 ,    124
18/10/22 ,   48.33 ,   48.33 ,   49.47 ,   47.74 ,   49.47 ,      44763 ,     86
19/10/22 ,   48.58 ,   48.14 ,   48.59 ,   47.79 ,   47.79 ,        213 ,     15
20/10/22 ,   49.75 ,   50.08 ,   50.19 ,   45.67 ,   45.67 ,      12669 ,     23
21/10/22 ,   53.44 ,   50.20 ,   53.48 ,   49.08 ,   49.43 ,      12525 ,     87
24/10/22 ,   53.28 ,   53.38 ,   53.92 ,   52.54 ,   53.45 ,      24258 ,     33
25/10/22 ,   54.41 ,   53.98 ,   54.54 ,   53.25 ,   53.30 ,      18529 ,     27
26/10/22 ,   58.27 ,   56.32 ,   58.27 ,   54.41 ,   54.41 ,      10217 ,     31
27/10/22 ,   56.08 ,   56.93 ,   57.64 ,   56.00 ,   57.64 ,      20952 ,     43
28/10/22 ,   55.20 ,   55.21 ,   56.08 ,   54.41 ,   56.08 ,       8796 ,     43
31/10/22 ,   53.20 ,   53.73 ,   54.63 ,   53.01 ,   54.53 ,        238 ,     18
01/11/22 ,   54.47 ,   55.34 ,   56.41 ,   54.10 ,   55.38 ,       9776 ,    225
03/11/22 ,   52.20 ,   51.97 ,   52.20 ,   51.52 ,   51.78 ,        643 ,     15
04/11/22 ,   57.40 ,   56.52 ,   57.45 ,   55.84 ,   55.88 ,      18725 ,     46
07/11/22 ,   57.11 ,   57.02 ,   57.11 ,   56.47 ,   57.04 ,        231 ,      4
08/11/22 ,   59.37 ,   58.88 ,   59.97 ,   57.45 ,   58.52 ,       8752 ,    150
09/11/22 ,   56.83 ,   57.54 ,   59.37 ,   56.65 ,   59.37 ,       1716 ,     18
10/11/22 ,   63.94 ,   62.65 ,   64.03 ,   58.27 ,   58.27 ,       7057 ,     86
11/11/22 ,   65.65 ,   65.94 ,   66.76 ,   65.46 ,   65.64 ,      40205 ,    101
14/11/22 ,   65.66 ,   65.21 ,   66.10 ,   64.78 ,   64.85 ,       9584 ,     78
16/11/22 ,   65.30 ,   64.39 ,   65.66 ,   64.11 ,   65.66 ,       9540 ,    131
17/11/22 ,   62.91 ,   63.52 ,   64.04 ,   62.82 ,   64.04 ,        859 ,     14
18/11/22 ,   63.31 ,   63.15 ,   64.08 ,   61.92 ,   64.08 ,       3284 ,    997
21/11/22 ,   62.09 ,   64.78 ,  110.57 ,   61.53 ,  110.57 ,       1347 ,     29
22/11/22 ,   65.72 ,   65.37 ,   65.73 ,   62.09 ,   62.09 ,       3001 ,    146
23/11/22 ,   66.22 ,   65.53 ,   66.31 ,   65.31 ,   65.74 ,       5329 ,     22
24/11/22 ,   64.13 ,   64.14 ,   66.22 ,   63.98 ,   66.22 ,        215 ,     15
25/11/22 ,   64.47 ,   65.56 ,   65.85 ,   64.47 ,   65.63 ,        234 ,     13
28/11/22 ,   63.04 ,   63.64 ,   64.12 ,   63.04 ,   64.12 ,        727 ,     17
29/11/22 ,   63.95 ,   63.61 ,   64.17 ,   63.37 ,   63.45 ,        254 ,      8
30/11/22 ,   66.61 ,   65.16 ,   66.61 ,   64.26 ,   65.75 ,      14217 ,     28
01/12/22 ,   66.53 ,   66.26 ,   67.06 ,   65.04 ,   67.06 ,       4220 ,    411
02/12/22 ,   67.92 ,   65.78 ,   67.92 ,   64.70 ,   64.81 ,       4380 ,     98
05/12/22 ,   66.73 ,   67.64 ,   69.30 ,   66.27 ,   67.82 ,       5996 ,    226
06/12/22 ,   65.45 ,   65.73 ,   67.53 ,   65.06 ,   65.92 ,       1418 ,    174
07/12/22 ,   64.84 ,   65.76 ,   65.93 ,   64.68 ,   64.82 ,       4480 ,     13
08/12/22 ,   67.10 ,   67.01 ,   67.29 ,   66.36 ,   67.21 ,        969 ,    112
09/12/22 ,   66.59 ,   68.19 ,   68.63 ,   66.59 ,   68.24 ,        199 ,      9
12/12/22 ,   66.60 ,   66.09 ,   66.76 ,   65.48 ,   66.31 ,       5382 ,    320
13/12/22 ,   67.52 ,   68.52 ,   70.28 ,   67.24 ,   69.72 ,       7445 ,     16
14/12/22 ,   66.95 ,   67.42 ,   68.34 ,   66.95 ,   68.12 ,       2701 ,     17
15/12/22 ,   65.36 ,   66.02 ,   66.83 ,   64.91 ,   65.96 ,       7005 ,     26
16/12/22 ,   66.15 ,   65.66 ,   66.48 ,   64.17 ,   64.17 ,       5505 ,     86
19/12/22 ,   63.93 ,   64.70 ,   66.53 ,   63.65 ,   66.44 ,       2126 ,    138
20/12/22 ,   63.80 ,   63.85 ,   64.53 ,   63.37 ,   64.53 ,       4141 ,    106
21/12/22 ,   64.96 ,   64.74 ,   65.29 ,   63.77 ,   63.77 ,      11632 ,   3104
22/12/22 ,   62.94 ,   62.66 ,   65.34 ,   61.89 ,   65.34 ,        568 ,     20
23/12/22 ,   63.30 ,   62.85 ,   63.30 ,   62.21 ,   63.04 ,       1102 ,     17
26/12/22 ,   63.33 ,   63.32 ,   63.53 ,   63.27 ,   63.53 ,       1382 ,      7
27/12/22 ,   66.52 ,   66.17 ,   66.96 ,   65.00 ,   65.00 ,        556 ,     17
28/12/22 ,   64.48 ,   64.59 ,   66.16 ,   64.01 ,   66.16 ,        123 ,     17
29/12/22 ,   65.98 ,   65.72 ,   65.98 ,   64.33 ,   64.33 ,       1805 ,     20
02/01/23 ,   66.44 ,   67.33 ,   67.92 ,   66.36 ,   67.92 ,        911 ,     48
03/01/23 ,   66.96 ,   66.80 ,   67.88 ,   65.95 ,   66.60 ,      36860 ,   1828
04/01/23 ,   68.65 ,   68.14 ,   68.99 ,   66.38 ,   66.51 ,       4137 ,     39
05/01/23 ,   68.81 ,   68.87 ,   69.77 ,   67.75 ,   68.89 ,       4272 ,    116
06/01/23 ,   71.72 ,   71.50 ,   72.24 ,   68.81 ,   68.81 ,       2660 ,    223
09/01/23 ,   73.32 ,   74.08 ,   75.36 ,   71.62 ,   71.62 ,       1264 ,     74
10/01/23 ,   77.69 ,   74.88 ,   77.69 ,   72.57 ,   72.57 ,       1328 ,    108
11/01/23 ,   80.51 ,   78.68 ,   80.51 ,   74.80 ,   77.69 ,        569 ,     22
12/01/23 ,   74.85 ,   75.83 ,   78.75 ,   73.78 ,   78.18 ,        514 ,     52
13/01/23 ,   74.66 ,   74.57 ,   75.03 ,   73.45 ,   73.60 ,       2164 ,    141
16/01/23 ,   75.67 ,   75.17 ,   75.76 ,   73.90 ,   75.50 ,        501 ,     35
17/01/23 ,   73.06 ,   73.64 ,   75.35 ,   73.06 ,   75.35 ,       5664 ,    422
18/01/23 ,   73.87 ,   74.92 ,   76.21 ,   73.87 ,   73.91 ,      14723 ,    207
19/01/23 ,   74.37 ,   72.94 ,   74.38 ,   72.50 ,   73.87 ,       2281 ,     63
20/01/23 ,   76.05 ,   74.80 ,   76.20 ,   73.59 ,   74.44 ,       3495 ,     36
23/01/23 ,   75.28 ,   75.69 ,   76.61 ,   73.98 ,   76.42 ,       5201 ,     95
24/01/23 ,   74.11 ,   74.02 ,   74.53 ,   73.74 ,   74.29 ,       7300 ,     36
25/01/23 ,   76.70 ,   73.74 ,   76.70 ,   72.82 ,   74.06 ,      11618 ,     51
26/01/23 ,   74.53 ,   74.80 ,   76.69 ,   73.50 ,   76.69 ,       7040 ,     56
27/01/23 ,   74.48 ,   74.27 ,   75.18 ,   73.68 ,   74.05 ,       2308 ,    106
30/01/23 ,   73.11 ,   73.38 ,   74.15 ,   73.11 ,   73.60 ,       3854 ,     65
31/01/23 ,   73.31 ,   73.20 ,   73.91 ,   71.88 ,   71.96 ,        938 ,     92
01/02/23 ,   76.61 ,   72.39 ,   76.61 ,   71.01 ,   72.83 ,       7025 ,    716
02/02/23 ,   71.20 ,   71.76 ,   73.11 ,   70.10 ,   73.11 ,       4487 ,    236
03/02/23 ,   74.66 ,   72.97 ,   74.66 ,   71.34 ,   71.34 ,       3774 ,    656
06/02/23 ,   71.85 ,   72.02 ,   72.64 ,   71.20 ,   71.41 ,        377 ,     82
07/02/23 ,   73.29 ,   72.12 ,   73.37 ,   71.43 ,   72.35 ,        723 ,    148
08/02/23 ,   72.67 ,   73.23 ,   73.47 ,   72.67 ,   73.45 ,       2811 ,     36
09/02/23 ,   73.40 ,   73.54 ,   74.82 ,   72.91 ,   73.73 ,        434 ,     81
10/02/23 ,   71.48 ,   71.59 ,   72.61 ,   71.30 ,   72.61 ,        402 ,     53
13/02/23 ,   71.12 ,   70.52 ,   71.17 ,   69.60 ,   70.64 ,        411 ,     53
14/02/23 ,   72.41 ,   70.54 ,   72.61 ,   69.85 ,   70.31 ,       3033 ,     50
15/02/23 ,   80.60 ,   71.38 ,   80.60 ,   69.77 ,   71.33 ,        558 ,     89
16/02/23 ,   72.53 ,   72.92 ,   73.44 ,   72.53 ,   72.96 ,       1749 ,     44
17/02/23 ,   69.66 ,   69.52 ,   70.40 ,   69.15 ,   70.24 ,        886 ,    110
22/02/23 ,   69.43 ,   70.12 ,   71.01 ,   69.43 ,   70.80 ,       5116 ,     59
23/02/23 ,   67.55 ,   67.21 ,   69.11 ,   66.66 ,   69.05 ,       4991 ,     80
24/02/23 ,   67.02 ,   66.52 ,   67.04 ,   65.87 ,   66.82 ,       1241 ,    171
27/02/23 ,   67.73 ,   67.67 ,   68.18 ,   67.16 ,   67.85 ,       1497 ,    189
28/02/23 ,   69.46 ,   68.87 ,   70.05 ,   68.12 ,   68.16 ,       2548 ,    199
01/03/23 ,   72.18 ,   72.49 ,   73.05 ,   71.65 ,   71.65 ,       2581 ,    353
02/03/23 ,   72.05 ,   71.95 ,   72.33 ,   70.74 ,   72.17 ,       2239 ,    172
03/03/23 ,   73.77 ,   73.52 ,   74.01 ,   72.41 ,   72.87 ,       2032 ,    156
06/03/23 ,   71.52 ,   71.75 ,   72.96 ,   71.35 ,   72.90 ,        829 ,    109
07/03/23 ,   67.39 ,   67.82 ,   70.66 ,   67.31 ,   70.66 ,      33198 ,    280
08/03/23 ,   67.16 ,   67.94 ,   68.50 ,   67.16 ,   67.21 ,       4693 ,    179
09/03/23 ,   65.15 ,   66.94 ,   67.80 ,   65.15 ,   67.59 ,       3687 ,     69
10/03/23 ,   64.34 ,   65.26 ,   66.33 ,   64.00 ,   65.56 ,       3830 ,     51
13/03/23 ,   64.28 ,   63.98 ,   64.77 ,   62.78 ,   63.72 ,        486 ,     49
14/03/23 ,   64.44 ,   65.35 ,   65.73 ,   64.44 ,   65.13 ,       1724 ,     46
15/03/23 ,   60.43 ,   61.03 ,   62.67 ,   60.22 ,   62.67 ,       1708 ,    294
16/03/23 ,   61.04 ,   61.02 ,   61.71 ,   60.02 ,   60.75 ,        297 ,     66
17/03/23 ,   62.06 ,   61.91 ,   62.25 ,   60.75 ,   61.55 ,        490 ,     26
20/03/23 ,   63.69 ,   63.62 ,   63.95 ,   63.25 ,   63.39 ,        920 ,    175
21/03/23 ,   65.00 ,   64.42 ,   65.25 ,   64.08 ,   65.25 ,       1122 ,     46
22/03/23 ,   64.38 ,   65.19 ,   66.47 ,   64.38 ,   65.71 ,       1823 ,     12
23/03/23 ,   64.76 ,   65.36 ,   66.60 ,   64.76 ,   65.12 ,        324 ,     16
24/03/23 ,   64.65 ,   64.28 ,   64.91 ,   63.71 ,   64.20 ,        444 ,     22
27/03/23 ,   64.64 ,   64.10 ,   64.67 ,   63.54 ,   63.77 ,        191 ,     35
28/03/23 ,   63.94 ,   64.30 ,   64.47 ,   63.94 ,   64.08 ,       2713 ,     12
29/03/23 ,   65.43 ,   65.90 ,   66.19 ,   64.96 ,   65.70 ,        402 ,     28
30/03/23 ,   66.28 ,   67.07 ,   67.78 ,   66.28 ,   67.54 ,        166 ,     18
31/03/23 ,   67.56 ,   66.75 ,   67.56 ,   66.43 ,   66.66 ,        850 ,     51
03/04/23 ,   67.52 ,   67.16 ,   67.78 ,   60.62 ,   60.62 ,      31038 ,   1116
04/04/23 ,   65.99 ,   65.95 ,   67.52 ,   65.65 ,   67.52 ,      19179 ,     20
05/04/23 ,   65.91 ,   65.42 ,   65.93 ,   65.22 ,   65.22 ,        204 ,     48
06/04/23 ,   66.07 ,   66.07 ,   66.07 ,   66.07 ,   66.07 ,         47 ,      1
10/04/23 ,   65.51 ,   65.48 ,   65.51 ,   65.46 ,   65.46 ,          2 ,      2
11/04/23 ,   67.09 ,   67.09 ,   67.09 ,   67.09 ,   67.09 ,         40 ,      1
12/04/23 ,   65.74 ,   65.74 ,   66.01 ,   65.69 ,   65.69 ,        129 ,     13
13/04/23 ,   68.94 ,   68.10 ,   68.94 ,   67.20 ,   67.20 ,       1614 ,     11
14/04/23 ,   68.75 ,   68.23 ,   69.51 ,   68.03 ,   69.48 ,       2330 ,     13
17/04/23 ,   67.07 ,   67.30 ,   67.32 ,   67.07 ,   67.30 ,        417 ,      5
18/04/23 ,   69.20 ,   69.20 ,   69.20 ,   69.20 ,   69.20 ,       2554 ,      3
19/04/23 ,   69.37 ,   69.06 ,   69.37 ,   68.52 ,   68.52 ,       2906 ,      6
20/04/23 ,   67.85 ,   67.85 ,   67.85 ,   67.85 ,   67.85 ,         46 ,      1
24/04/23 ,   64.44 ,   64.71 ,   64.76 ,   64.09 ,   64.37 ,       1360 ,      7
25/04/23 ,   61.20 ,   61.99 ,   63.44 ,   61.20 ,   63.44 ,        746 ,      8
26/04/23 ,   60.94 ,   61.49 ,   62.20 ,   60.94 ,   62.20 ,        970 ,      5
27/04/23 ,   60.54 ,   60.45 ,   60.75 ,   59.86 ,   60.75 ,       6410 ,     11
28/04/23 ,   61.31 ,   61.25 ,   61.36 ,   60.43 ,   60.43 ,       1959 ,      4
02/05/23 ,   59.66 ,   59.69 ,   60.53 ,   57.99 ,   57.99 ,        515 ,     42
03/05/23 ,   59.76 ,   59.64 ,   59.77 ,   59.53 ,   59.53 ,        862 ,      6
04/05/23 ,   57.11 ,   57.32 ,   58.69 ,   56.63 ,   57.98 ,       9360 ,   1922
05/05/23 ,   58.66 ,   58.66 ,   58.75 ,   58.13 ,   58.13 ,        120 ,      5
08/05/23 ,   59.44 ,   59.46 ,   60.01 ,   59.27 ,   59.27 ,       1173 ,     10
09/05/23 ,   59.89 ,   59.84 ,   59.89 ,   59.06 ,   59.21 ,        270 ,      4
10/05/23 ,   58.27 ,   57.77 ,   58.34 ,   57.13 ,   57.52 ,       6905 ,   1599
11/05/23 ,   55.68 ,   55.68 ,   56.13 ,   55.65 ,   56.01 ,       3190 ,     11
15/05/23 ,   57.46 ,   57.45 ,   57.78 ,   57.03 ,   57.03 ,         11 ,      6
16/05/23 ,   56.87 ,   56.62 ,   56.87 ,   56.53 ,   56.60 ,      43468 ,     47
17/05/23 ,   57.01 ,   57.06 ,   57.10 ,   57.01 ,   57.06 ,        200 ,      3
18/05/23 ,   56.93 ,   56.89 ,   57.52 ,   56.61 ,   56.61 ,         77 ,      7
19/05/23 ,   57.74 ,   57.71 ,   58.57 ,   56.93 ,   56.93 ,         24 ,      4
22/05/23 ,   57.63 ,   57.76 ,   57.85 ,   57.53 ,   57.69 ,         25 ,      5
23/05/23 ,   55.93 ,   55.95 ,   56.56 ,   55.93 ,   56.56 ,        969 ,      8
24/05/23 ,   53.08 ,   53.74 ,   55.34 ,   53.08 ,   55.34 ,        342 ,     18
25/05/23 ,   55.02 ,   55.01 ,   55.02 ,   54.76 ,   54.76 ,         34 ,      2
26/05/23 ,   56.45 ,   56.51 ,   57.00 ,   56.14 ,   56.14 ,        197 ,      8
29/05/23 ,   55.88 ,   56.04 ,   57.08 ,   55.88 ,   56.45 ,         34 ,      4
30/05/23 ,   55.65 ,   55.66 ,   56.08 ,   55.65 ,   56.08 ,        105 ,      2
31/05/23 ,   56.09 ,   55.99 ,   56.09 ,   55.22 ,   55.22 ,         27 ,      2
01/06/23 ,   58.28 ,   58.31 ,   58.48 ,   58.28 ,   58.48 ,         65 ,      3
02/06/23 ,   60.21 ,   60.20 ,   60.26 ,   58.99 ,   59.10 ,       1676 ,      5
05/06/23 ,   59.28 ,   59.89 ,   60.14 ,   59.28 ,   60.14 ,       7691 ,     13
06/06/23 ,   59.86 ,   59.86 ,   59.86 ,   59.86 ,   59.86 ,       1692 ,      2
07/06/23 ,   60.14 ,   60.14 ,   60.14 ,   60.14 ,   60.14 ,          3 ,      1
09/06/23 ,   60.19 ,   60.01 ,   60.19 ,   59.91 ,   59.91 ,         84 ,      2
12/06/23 ,   59.87 ,   60.29 ,   60.34 ,   59.87 ,   60.34 ,       3032 ,      3
14/06/23 ,   63.40 ,   63.39 ,   63.40 ,   63.25 ,   63.25 ,         62 ,      2
15/06/23 ,   62.94 ,   62.93 ,   62.95 ,   62.74 ,   62.74 ,       1333 ,      4
16/06/23 ,   62.60 ,   62.59 ,   62.60 ,   62.59 ,   62.59 ,         62 ,      2
19/06/23 ,   62.31 ,   62.24 ,   62.31 ,   61.10 ,   61.12 ,        795 ,      6
20/06/23 ,   61.10 ,   61.07 ,   61.14 ,   61.02 ,   61.14 ,         38 ,      3
21/06/23 ,   61.88 ,   61.86 ,   61.89 ,   61.34 ,   61.42 ,        128 ,      4
22/06/23 ,   60.76 ,   61.77 ,   62.61 ,   60.76 ,   62.61 ,         97 ,      3
23/06/23 ,   59.53 ,   59.62 ,   59.83 ,   59.46 ,   59.83 ,        184 ,      5
26/06/23 ,   61.09 ,   60.68 ,   61.26 ,   60.56 ,   60.56 ,        325 ,     28
27/06/23 ,   62.94 ,   62.62 ,   62.94 ,   62.28 ,   62.28 ,        101 ,      3
29/06/23 ,   61.89 ,   61.58 ,   61.90 ,   61.17 ,   61.63 ,        454 ,    392
30/06/23 ,   61.98 ,   61.98 ,   61.98 ,   61.98 ,   61.98 ,        141 ,      1
03/07/23 ,   59.23 ,   62.61 ,   63.29 ,   59.17 ,   63.23 ,        417 ,    378
04/07/23 ,   63.48 ,   62.92 ,   63.48 ,   62.89 ,   62.89 ,        137 ,      4
05/07/23 ,   61.33 ,   62.79 ,   62.93 ,   61.25 ,   62.93 ,        101 ,     11
06/07/23 ,   60.19 ,   60.01 ,   60.19 ,   59.96 ,   59.96 ,         13 ,      2
07/07/23 ,   61.06 ,   60.99 ,   61.06 ,   60.26 ,   60.26 ,         20 ,      5
10/07/23 ,   61.66 ,   61.69 ,   61.76 ,   61.59 ,   61.59 ,        406 ,    196
11/07/23 ,   62.72 ,   62.50 ,   62.72 ,   62.34 ,   62.38 ,         26 ,      6
12/07/23 ,   63.61 ,   63.59 ,   63.61 ,   63.49 ,   63.49 ,         13 ,      6
13/07/23 ,   65.03 ,   65.32 ,   65.90 ,   65.03 ,   65.90 ,        348 ,      6
14/07/23 ,   64.18 ,   64.31 ,   65.03 ,   64.18 ,   65.03 ,        251 ,      5
17/07/23 ,   63.29 ,   63.29 ,   63.29 ,   63.29 ,   63.29 ,         29 ,      1
18/07/23 ,   63.56 ,   63.35 ,   63.78 ,   63.11 ,   63.22 ,        122 ,      5
19/07/23 ,   63.22 ,   62.84 ,   63.22 ,   62.30 ,   62.53 ,        195 ,     22
20/07/23 ,   65.69 ,   66.00 ,   66.50 ,   64.80 ,   65.04 ,       1177 ,   1012
21/07/23 ,   64.79 ,   64.79 ,   64.79 ,   64.79 ,   64.79 ,          2 ,      1
24/07/23 ,   64.74 ,   64.61 ,   64.74 ,   62.76 ,   62.76 ,       1182 ,      5
25/07/23 ,   68.24 ,   68.02 ,   68.24 ,   67.82 ,   68.17 ,         58 ,      5
26/07/23 ,   66.22 ,   66.23 ,   66.74 ,   66.22 ,   66.74 ,         45 ,      2
27/07/23 ,   67.05 ,   66.90 ,   67.78 ,   66.66 ,   66.66 ,        981 ,      6
28/07/23 ,   67.28 ,   66.86 ,   67.28 ,   66.41 ,   66.89 ,          8 ,      6
31/07/23 ,   68.64 ,   68.30 ,   68.64 ,   67.50 ,   67.50 ,        156 ,      8
01/08/23 ,   68.46 ,   68.35 ,   68.82 ,   67.91 ,   68.31 ,      33223 ,   4327
02/08/23 ,   66.47 ,   66.52 ,   67.57 ,   66.47 ,   67.57 ,         21 ,      3
03/08/23 ,   68.58 ,   68.58 ,   68.58 ,   68.58 ,   68.58 ,         51 ,      1
04/08/23 ,   67.55 ,   67.77 ,   67.99 ,   67.55 ,   67.99 ,          2 ,      2
07/08/23 ,   67.60 ,   67.56 ,   67.92 ,   67.49 ,   67.82 ,        110 ,      4
08/08/23 ,   67.75 ,   67.71 ,   67.80 ,   65.72 ,   67.60 ,       1060 ,      7
09/08/23 ,   68.09 ,   68.09 ,   68.09 ,   68.09 ,   68.09 ,         14 ,      1
11/08/23 ,   65.92 ,   66.17 ,   66.51 ,   65.92 ,   66.24 ,         29 ,     11
14/08/23 ,   66.44 ,   66.06 ,   66.44 ,   65.56 ,   65.73 ,        135 ,      4
15/08/23 ,   64.31 ,   64.51 ,   64.92 ,   64.31 ,   64.92 ,      66656 ,    109
16/08/23 ,   63.51 ,   63.50 ,   63.71 ,   63.51 ,   63.71 ,         53 ,      3
17/08/23 ,   64.26 ,   64.18 ,   64.26 ,   63.79 ,   63.79 ,         55 ,      2
18/08/23 ,   62.89 ,   63.16 ,   63.56 ,   62.63 ,   63.56 ,        118 ,      6
21/08/23 ,   62.46 ,   62.43 ,   62.46 ,   62.43 ,   62.43 ,         17 ,      2
22/08/23 ,   61.22 ,   62.31 ,   62.68 ,   61.22 ,   62.24 ,       4606 ,    462
23/08/23 ,   62.47 ,   62.52 ,   62.98 ,   62.47 ,   62.98 ,          9 ,      2
25/08/23 ,   60.57 ,   60.58 ,   62.46 ,   60.37 ,   62.46 ,        275 ,      5
28/08/23 ,   61.58 ,   61.58 ,   61.58 ,   61.58 ,   61.58 ,          3 ,      1
29/08/23 ,   61.75 ,   61.75 ,   61.75 ,   61.75 ,   61.75 ,         10 ,      1
30/08/23 ,   60.59 ,   63.39 ,   63.85 ,   60.59 ,   63.71 ,       1545 ,    439
31/08/23 ,   64.56 ,   64.56 ,   64.56 ,   64.56 ,   64.56 ,         12 ,      1
01/09/23 ,   66.64 ,   66.57 ,   67.47 ,   65.70 ,   65.79 ,       8500 ,    197
04/09/23 ,   65.78 ,   65.78 ,   65.78 ,   65.78 ,   65.78 ,          3 ,      1
05/09/23 ,   66.52 ,   66.53 ,   66.98 ,   66.10 ,   66.98 ,       4458 ,      9
06/09/23 ,   65.18 ,   65.13 ,   65.28 ,   64.92 ,   64.92 ,        126 ,     17
08/09/23 ,   63.63 ,   63.84 ,   63.86 ,   63.63 ,   63.84 ,        135 ,      4
11/09/23 ,   65.06 ,   65.06 ,   65.06 ,   65.06 ,   65.06 ,          1 ,      1
12/09/23 ,   64.83 ,   64.86 ,   65.11 ,   64.83 ,   65.04 ,        122 ,      3
13/09/23 ,   63.94 ,   63.56 ,   63.94 ,   63.94 ,   63.94 ,        532 ,      2
14/09/23 ,   64.95 ,   64.95 ,   64.95 ,   64.95 ,   64.95 ,        102 ,      1
15/09/23 ,   64.13 ,   64.29 ,   64.30 ,   64.13 ,   64.30 ,        103 ,      2
19/09/23 ,   61.34 ,   61.47 ,   62.94 ,   61.34 ,   62.94 ,         12 ,      3
20/09/23 ,   61.73 ,   61.93 ,   62.21 ,   61.61 ,   62.10 ,         26 ,     26
21/09/23 ,   60.00 ,   60.03 ,   60.37 ,   60.00 ,   60.37 ,         12 ,      4
22/09/23 ,   59.72 ,   59.72 ,   59.72 ,   59.72 ,   59.72 ,          1 ,      1
25/09/23 ,   60.10 ,   59.58 ,   60.10 ,   59.04 ,   59.04 ,         24 ,      4
26/09/23 ,   59.33 ,   59.28 ,   60.16 ,   58.92 ,   60.16 ,       2295 ,   1002
27/09/23 ,   59.75 ,   59.87 ,   60.11 ,   59.45 ,   60.11 ,       6351 ,     22
28/09/23 ,   61.38 ,   61.38 ,   61.38 ,   61.38 ,   61.38 ,         11 ,      1
29/09/23 ,   61.35 ,   61.64 ,   61.75 ,   61.35 ,   61.75 ,         20 ,      4
02/10/23 ,   59.99 ,   59.94 ,   60.30 ,   59.77 ,   60.30 ,       1229 ,    197
03/10/23 ,   60.97 ,   60.95 ,   60.97 ,   60.90 ,   60.93 ,       7270 ,      9
04/10/23 ,   59.99 ,   59.97 ,   59.99 ,   59.91 ,   59.91 ,          7 ,      4
05/10/23 ,   59.31 ,   59.31 ,   59.32 ,   59.31 ,   59.32 ,         23 ,      3
09/10/23 ,   61.36 ,   61.36 ,   61.36 ,   61.36 ,   61.36 ,       2609 ,      1
11/10/23 ,   59.65 ,   60.59 ,   61.52 ,   59.65 ,   61.52 ,          2 ,      2
13/10/23 ,   58.90 ,   59.58 ,   59.73 ,   58.73 ,   59.73 ,       1332 ,     12
16/10/23 ,   59.01 ,   59.01 ,   59.01 ,   59.01 ,   59.01 ,         20 ,      1
17/10/23 ,   59.79 ,   59.50 ,   59.79 ,   59.25 ,   59.25 ,          4 ,      3
18/10/23 ,   59.49 ,   59.49 ,   59.49 ,   59.49 ,   59.49 ,          1 ,      1
19/10/23 ,   58.28 ,   58.35 ,   58.39 ,   58.28 ,   58.39 ,          3 ,      2
20/10/23 ,   55.55 ,   56.21 ,   56.98 ,   55.55 ,   56.98 ,        558 ,      9
23/10/23 ,   54.87 ,   54.92 ,   55.17 ,   54.87 ,   55.17 ,         65 ,      3
24/10/23 ,   56.13 ,   55.97 ,   56.13 ,   55.96 ,   55.96 ,        163 ,      2
25/10/23 ,   55.50 ,   55.52 ,   55.89 ,   55.50 ,   55.89 ,         15 ,      2
26/10/23 ,   55.12 ,   54.99 ,   55.12 ,   54.87 ,   54.87 ,          2 ,      2
27/10/23 ,   54.36 ,   54.36 ,   54.37 ,   54.36 ,   54.37 ,       1020 ,      3
30/10/23 ,   56.51 ,   56.52 ,   56.53 ,   56.51 ,   56.53 ,       2582 ,      2
31/10/23 ,   55.36 ,   55.42 ,   55.65 ,   55.36 ,   55.65 ,       1020 ,      2
01/11/23 ,   54.42 ,   54.42 ,   54.42 ,   54.42 ,   54.42 ,         51 ,      1
03/11/23 ,   56.59 ,   56.48 ,   57.17 ,   54.42 ,   54.42 ,      15049 ,     13
06/11/23 ,   56.66 ,   56.57 ,   56.80 ,   56.41 ,   56.59 ,      12708 ,     22
07/11/23 ,   54.40 ,   54.26 ,   54.40 ,   53.72 ,   54.20 ,      13121 ,     18
08/11/23 ,   53.45 ,   53.45 ,   54.04 ,   53.45 ,   54.04 ,      49465 ,      9
09/11/23 ,   54.43 ,   54.43 ,   54.43 ,   54.43 ,   54.43 ,          1 ,      1
10/11/23 ,   53.79 ,   53.62 ,   53.79 ,   53.02 ,   53.45 ,        411 ,      3
13/11/23 ,   53.44 ,   53.44 ,   54.09 ,   53.44 ,   53.91 ,       3142 ,      3
14/11/23 ,   56.13 ,   55.79 ,   56.13 ,   53.41 ,   53.49 ,        197 ,      5
16/11/23 ,   56.37 ,   56.37 ,   56.37 ,   56.37 ,   56.37 ,          4 ,      1
17/11/23 ,   56.98 ,   56.98 ,   56.98 ,   56.98 ,   56.98 ,          1 ,      1
20/11/23 ,   58.06 ,   58.09 ,   58.20 ,   58.06 ,   58.14 ,         43 ,      4
21/11/23 ,   59.68 ,   59.24 ,   59.68 ,   58.39 ,   58.39 ,       1045 ,      6
22/11/23 ,   58.74 ,   58.74 ,   58.74 ,   58.74 ,   58.74 ,       1326 ,      2
24/11/23 ,   59.09 ,   59.16 ,   59.19 ,   58.74 ,   58.74 ,        871 ,      4
27/11/23 ,   58.48 ,   58.66 ,   58.84 ,   58.48 ,   58.84 ,         51 ,      3
28/11/23 ,   59.13 ,   59.01 ,   59.13 ,   58.84 ,   58.84 ,         15 ,      3
29/11/23 ,   59.31 ,   59.18 ,   59.31 ,   59.13 ,   59.13 ,         14 ,      7
01/12/23 ,   62.37 ,   62.29 ,   62.49 ,   61.48 ,   61.48 ,        241 ,     13
04/12/23 ,   60.84 ,   61.13 ,   63.62 ,   60.84 ,   63.62 ,        656 ,      8
05/12/23 ,   58.93 ,   59.34 ,   60.67 ,   58.93 ,   60.67 ,         72 ,      5
06/12/23 ,   58.09 ,   58.08 ,   59.13 ,   57.83 ,   58.93 ,       4607 ,      9
07/12/23 ,   59.01 ,   59.01 ,   59.01 ,   59.01 ,   59.01 ,         32 ,      1
08/12/23 ,   59.91 ,   59.91 ,   59.91 ,   59.91 ,   59.91 ,          6 ,      1
11/12/23 ,   60.96 ,   61.66 ,   61.78 ,   60.90 ,   61.78 ,        310 ,     21
12/12/23 ,   60.96 ,   60.88 ,   60.96 ,   60.87 ,   60.87 ,         10 ,      2
13/12/23 ,   62.99 ,   62.81 ,   62.99 ,   60.55 ,   60.96 ,        528 ,      3
14/12/23 ,   66.48 ,   63.77 ,   66.48 ,   63.49 ,   63.69 ,         89 ,      7
15/12/23 ,   67.19 ,   67.66 ,   67.90 ,   66.84 ,   67.90 ,        104 ,      3
18/12/23 ,   66.65 ,   67.46 ,   68.20 ,   66.48 ,   68.20 ,         58 ,      4
19/12/23 ,   66.31 ,   66.18 ,   66.31 ,   66.18 ,   66.18 ,         29 ,      2
20/12/23 ,   67.22 ,   67.20 ,   67.29 ,   66.59 ,   66.59 ,        100 ,      3
21/12/23 ,   67.12 ,   67.21 ,   67.22 ,   67.12 ,   67.13 ,       1328 ,      3
22/12/23 ,   67.01 ,   67.30 ,   67.80 ,   67.01 ,   67.80 ,         62 ,      4
26/12/23 ,   67.41 ,   67.41 ,   67.72 ,   67.41 ,   67.72 ,       1225 ,      5
27/12/23 ,   67.36 ,   67.36 ,   67.36 ,   67.36 ,   67.36 ,          9 ,      5
28/12/23 ,   67.68 ,   67.68 ,   68.46 ,   66.00 ,   66.00 ,       2596 ,      6
02/01/24 ,   67.56 ,   67.56 ,   67.56 ,   67.56 ,   67.56 ,        146 ,      1
03/01/24 ,   66.59 ,   66.20 ,   66.59 ,   65.63 ,   65.92 ,         44 ,     43
04/01/24 ,   66.13 ,   66.43 ,   66.59 ,   66.11 ,   66.59 ,         30 ,      3
05/01/24 ,   66.18 ,   66.18 ,   66.18 ,   66.18 ,   66.18 ,         30 ,      1
08/01/24 ,   66.18 ,   66.18 ,   66.18 ,   66.18 ,   66.18 ,          2 ,      1
10/01/24 ,   66.32 ,   66.28 ,   67.09 ,   66.26 ,   66.26 ,         62 ,      3
11/01/24 ,   65.19 ,   65.50 ,   65.82 ,   65.19 ,   65.82 ,         36 ,      2
12/01/24 ,   65.19 ,   65.42 ,   65.66 ,   65.19 ,   65.66 ,          2 ,      2
15/01/24 ,   65.77 ,   65.64 ,   65.77 ,   64.78 ,   64.78 ,        783 ,      3
16/01/24 ,   62.76 ,   62.76 ,   62.95 ,   62.70 ,   62.95 ,         33 ,      8
17/01/24 ,   61.40 ,   61.80 ,   62.76 ,   61.40 ,   62.09 ,          5 ,      3
18/01/24 ,   61.22 ,   61.31 ,   61.40 ,   61.22 ,   61.40 ,          2 ,      2
19/01/24 ,   61.27 ,   61.27 ,   61.63 ,   61.27 ,   61.63 ,         41 ,      2
22/01/24 ,   61.46 ,   61.46 ,   61.46 ,   61.46 ,   61.46 ,          6 ,      1
23/01/24 ,   61.87 ,   62.43 ,   62.70 ,   61.87 ,   62.70 ,         11 ,      6
24/01/24 ,   64.78 ,   64.63 ,   65.81 ,   64.23 ,   64.72 ,        144 ,      9
25/01/24 ,   62.90 ,   63.68 ,   63.83 ,   62.90 ,   63.83 ,        127 ,      4
29/01/24 ,   64.24 ,   64.24 ,   64.24 ,   64.24 ,   64.24 ,         36 ,      1
30/01/24 ,   64.96 ,   64.51 ,   65.23 ,   64.22 ,   64.63 ,        460 ,     19
31/01/24 ,   64.57 ,   64.98 ,   65.77 ,   64.57 ,   64.71 ,         81 ,     12
01/02/24 ,   64.43 ,   64.43 ,   64.43 ,   64.43 ,   64.43 ,         10 ,      1
02/02/24 ,   63.54 ,   63.39 ,   64.57 ,   63.18 ,   64.57 ,         41 ,      3
05/02/24 ,   64.51 ,   64.51 ,   64.51 ,   64.51 ,   64.51 ,          1 ,      1
07/02/24 ,   64.78 ,   64.70 ,   64.78 ,   64.51 ,   64.51 ,         69 ,      2
09/02/24 ,   60.71 ,   60.75 ,   61.15 ,   60.65 ,   61.15 ,       1175 ,      8
14/02/24 ,   59.46 ,   59.43 ,   59.76 ,   59.40 ,   59.76 ,        104 ,      3
15/02/24 ,   61.41 ,   61.39 ,   61.41 ,   60.70 ,   60.70 ,        313 ,      2
16/02/24 ,   64.14 ,   63.43 ,   64.14 ,   63.18 ,   63.18 ,         30 ,      3
19/02/24 ,   62.56 ,   62.53 ,   62.56 ,   60.93 ,   60.93 ,       2980 ,      4
20/02/24 ,   62.17 ,   62.16 ,   62.17 ,   62.05 ,   62.05 ,        629 ,      3
21/02/24 ,   62.17 ,   62.17 ,   62.17 ,   62.17 ,   62.17 ,         42 ,      1
22/02/24 ,   62.70 ,   62.70 ,   62.70 ,   62.70 ,   62.70 ,          6 ,      1
26/02/24 ,   62.70 ,   62.70 ,   62.70 ,   62.70 ,   62.70 ,         45 ,      1
27/02/24 ,   61.63 ,   61.59 ,   61.68 ,   61.59 ,   61.59 ,        582 ,     16
28/02/24 ,   61.00 ,   61.03 ,   61.28 ,   61.00 ,   61.28 ,       2245 ,      5
29/02/24 ,   62.35 ,   62.21 ,   62.35 ,   62.11 ,   62.11 ,         12 ,      2
01/03/24 ,   61.47 ,   61.66 ,   62.17 ,   61.47 ,   62.11 ,         35 ,     13
05/03/24 ,   59.77 ,   60.14 ,   61.16 ,   59.77 ,   61.16 ,        205 ,      6
07/03/24 ,   64.89 ,   63.17 ,   64.89 ,   63.12 ,   63.12 ,        196 ,      4
08/03/24 ,   65.81 ,   65.81 ,   65.81 ,   65.81 ,   65.81 ,         20 ,      1
11/03/24 ,   65.99 ,   65.83 ,   65.99 ,   65.23 ,   65.23 ,        520 ,      3
12/03/24 ,   65.37 ,   65.37 ,   66.26 ,   65.37 ,   66.26 ,        614 ,      4
13/03/24 ,   71.50 ,   70.94 ,   71.50 ,   68.57 ,   68.57 ,       6181 ,     24
14/03/24 ,   70.39 ,   70.62 ,   70.71 ,   70.36 ,   70.71 ,         76 ,      9
15/03/24 ,   72.88 ,   73.07 ,   73.17 ,   71.50 ,   71.50 ,       6954 ,     64
18/03/24 ,   72.92 ,   72.94 ,   73.41 ,   72.92 ,   73.02 ,       6121 ,      6
19/03/24 ,   72.88 ,   72.34 ,   72.88 ,   71.71 ,   71.71 ,        213 ,      4
20/03/24 ,   73.55 ,   72.50 ,   73.55 ,   71.42 ,   71.42 ,          2 ,      2
21/03/24 ,   75.19 ,   74.94 ,   75.19 ,   74.80 ,   74.80 ,        810 ,     26
22/03/24 ,   74.17 ,   74.17 ,   74.17 ,   74.17 ,   74.17 ,        101 ,      1
25/03/24 ,   74.24 ,   74.23 ,   74.40 ,   74.14 ,   74.14 ,       1444 ,      5
26/03/24 ,   73.15 ,   73.64 ,   74.14 ,   73.15 ,   74.14 ,          2 ,      2
28/03/24 ,   76.01 ,   76.01 ,   76.01 ,   76.01 ,   76.01 ,        152 ,      1
01/04/24 ,   78.38 ,   78.53 ,   78.97 ,   78.28 ,   78.81 ,        334 ,     14
02/04/24 ,   80.85 ,   80.24 ,   80.85 ,   78.65 ,   78.65 ,        225 ,     36
03/04/24 ,   82.20 ,   81.83 ,   82.26 ,   81.05 ,   81.65 ,     101844 ,    177
04/04/24 ,   82.35 ,   82.28 ,   82.66 ,   81.49 ,   81.97 ,      12488 ,     24
05/04/24 ,   82.02 ,   81.37 ,   82.20 ,   81.15 ,   81.53 ,       8826 ,     19
08/04/24 ,   82.57 ,   82.37 ,   82.74 ,   82.02 ,   82.74 ,        321 ,      8
09/04/24 ,   84.31 ,   84.16 ,   84.78 ,   83.30 ,   84.53 ,      31360 ,    673
10/04/24 ,   84.88 ,   83.06 ,   85.51 ,   82.72 ,   83.88 ,      24980 ,   1946
11/04/24 ,   84.86 ,   84.51 ,   85.27 ,   83.49 ,   85.27 ,        513 ,     10
12/04/24 ,   83.64 ,   86.35 ,   87.75 ,   83.64 ,   87.28 ,      26055 ,     72
15/04/24 ,   85.11 ,   85.72 ,   85.99 ,   84.14 ,   84.14 ,      46512 ,     64
16/04/24 ,   85.66 ,   84.24 ,   85.66 ,   82.98 ,   83.94 ,      22048 ,     33
17/04/24 ,   85.03 ,   86.64 ,   87.94 ,   85.03 ,   86.99 ,      24628 ,   1804
18/04/24 ,   86.13 ,   86.74 ,   87.56 ,   85.72 ,   87.35 ,      10225 ,     28
19/04/24 ,   84.59 ,   86.52 ,   87.41 ,   84.59 ,   87.06 ,      25421 ,     55
22/04/24 ,   82.91 ,   82.78 ,   83.38 ,   82.21 ,   83.17 ,      30678 ,     74
23/04/24 ,   80.31 ,   81.03 ,   81.81 ,   80.31 ,   80.62 ,       1205 ,     15
24/04/24 ,   81.18 ,   80.78 ,   81.89 ,   80.30 ,   81.58 ,      47330 ,   1014
25/04/24 ,   83.89 ,   82.75 ,   83.89 ,   81.89 ,   83.13 ,      20770 ,     54
26/04/24 ,   84.71 ,   84.21 ,   84.96 ,   83.30 ,   84.41 ,      51975 ,     40
29/04/24 ,   88.07 ,   87.01 ,   88.07 ,   85.26 ,   85.69 ,      45143 ,    433
30/04/24 ,   85.66 ,   86.00 ,   86.81 ,   85.48 ,   85.64 ,      34541 ,    740
02/05/24 ,   81.94 ,   82.29 ,   85.66 ,   80.90 ,   85.66 ,      37859 ,   2427
03/05/24 ,   82.90 ,   82.97 ,   83.78 ,   82.36 ,   83.08 ,     100636 ,     85
06/05/24 ,   84.41 ,   85.42 ,   85.93 ,   84.41 ,   85.21 ,      19112 ,     74
07/05/24 ,   84.97 ,   84.96 ,   84.97 ,   84.71 ,   84.88 ,      10617 ,     27
08/05/24 ,   82.92 ,   82.79 ,   83.42 ,   82.52 ,   83.33 ,      13249 ,    808
09/05/24 ,   86.42 ,   85.66 ,   86.49 ,   85.11 ,   85.11 ,      33563 ,     83
10/05/24 ,   87.80 ,   87.16 ,   87.80 ,   86.66 ,   87.22 ,      34281 ,     95
13/05/24 ,   88.12 ,   88.47 ,   88.48 ,   87.58 ,   87.58 ,      10195 ,     20
14/05/24 ,   89.81 ,   89.63 ,   90.26 ,   88.49 ,   88.89 ,      32309 ,    110
15/05/24 ,   89.73 ,   88.84 ,   91.23 ,   88.13 ,   90.89 ,      13236 ,   1335
16/05/24 ,   87.51 ,   88.83 ,   89.36 ,   87.51 ,   89.36 ,      10917 ,     40
17/05/24 ,   90.44 ,   89.86 ,   90.62 ,   89.06 ,   89.06 ,      37410 ,    105
20/05/24 ,   91.76 ,   91.24 ,   91.95 ,   89.72 ,   89.72 ,      32094 ,     97
21/05/24 ,   90.47 ,   90.71 ,   90.87 ,   90.21 ,   90.87 ,      10385 ,     15
22/05/24 ,   86.27 ,   87.19 ,   89.07 ,   85.51 ,   89.07 ,      60875 ,    559
23/05/24 ,   86.36 ,   86.78 ,   87.60 ,   86.19 ,   87.09 ,      13924 ,     43
24/05/24 ,   86.91 ,   87.44 ,   87.86 ,   86.45 ,   87.17 ,      11535 ,    132
27/05/24 ,   86.28 ,   86.28 ,   86.28 ,   86.28 ,   86.28 ,          5 ,      1
28/05/24 ,   90.55 ,   89.52 ,   90.88 ,   88.27 ,   88.35 ,      64563 ,    125
29/05/24 ,   90.09 ,   89.85 ,   91.00 ,   88.84 ,   89.91 ,      25390 ,    854
31/05/24 ,   90.55 ,   89.90 ,   90.55 ,   89.56 ,   89.82 ,       6455 ,     21
03/06/24 ,   89.28 ,   89.11 ,   89.39 ,   88.79 ,   88.91 ,      10203 ,     16
04/06/24 ,   85.79 ,   85.37 ,   89.27 ,   83.97 ,   89.27 ,      33861 ,     84
05/06/24 ,   87.41 ,   86.68 ,   87.41 ,   86.49 ,   86.69 ,       7726 ,     29
06/06/24 ,   88.12 ,   87.13 ,   88.12 ,   86.55 ,   86.65 ,      11321 ,     20
07/06/24 ,   84.88 ,   85.66 ,   85.81 ,   84.65 ,   85.67 ,      10225 ,     34
10/06/24 ,   88.00 ,   87.82 ,   88.12 ,   87.16 ,   87.58 ,      24269 ,     53
11/06/24 ,   86.67 ,   86.06 ,   86.67 ,   85.24 ,   85.24 ,        107 ,     13
12/06/24 ,   87.16 ,   88.47 ,   90.09 ,   86.99 ,   88.39 ,      27435 ,    742
13/06/24 ,   84.58 ,   85.48 ,   87.26 ,   84.20 ,   85.42 ,      35334 ,     98
14/06/24 ,   84.44 ,   83.96 ,   85.09 ,   83.18 ,   83.18 ,      21835 ,    358
17/06/24 ,   84.32 ,   83.79 ,   84.49 ,   82.84 ,   84.14 ,      35252 ,     92
18/06/24 ,   84.60 ,   84.54 ,   84.60 ,   83.87 ,   83.87 ,         90 ,      5
19/06/24 ,   84.74 ,   84.73 ,   84.74 ,   84.37 ,   84.53 ,       2540 ,     22
20/06/24 ,   88.31 ,   87.21 ,   88.51 ,   85.84 ,   86.09 ,      34515 ,    121
21/06/24 ,   88.70 ,   88.14 ,   88.71 ,   87.15 ,   87.19 ,      32807 ,     80
24/06/24 ,   89.29 ,   88.80 ,   89.29 ,   88.36 ,   88.36 ,        180 ,     11
25/06/24 ,   89.29 ,   88.85 ,   89.29 ,   88.21 ,   88.58 ,      11293 ,     45
26/06/24 ,   89.15 ,   89.25 ,   89.95 ,   88.67 ,   89.36 ,       3327 ,   1453
27/06/24 ,   87.30 ,   87.61 ,   89.74 ,   87.11 ,   89.20 ,      36102 ,     75
28/06/24 ,   88.87 ,   89.50 ,   90.12 ,   88.48 ,   90.10 ,       8425 ,     29
01/07/24 ,   89.34 ,   89.89 ,   90.65 ,   88.87 ,   90.65 ,       2171 ,     26
02/07/24 ,   90.11 ,   90.71 ,   90.83 ,   89.60 ,   89.77 ,       4593 ,     30
03/07/24 ,   93.71 ,   93.68 ,   94.87 ,   84.14 ,   90.74 ,      25835 ,   2056
05/07/24 ,   92.69 ,   92.68 ,   93.44 ,   92.48 ,   93.44 ,      32021 ,     61
08/07/24 ,   90.97 ,   90.54 ,   92.65 ,   90.43 ,   92.65 ,      36404 ,     53
09/07/24 ,   90.44 ,   90.55 ,   91.90 ,   90.30 ,   91.90 ,        471 ,     25
10/07/24 ,   91.43 ,   91.24 ,   91.94 ,   89.46 ,   90.14 ,       3867 ,   1048
11/07/24 ,   91.87 ,   91.75 ,   92.47 ,   90.95 ,   91.84 ,      22108 ,     67
12/07/24 ,   91.54 ,   92.09 ,   92.41 ,   91.50 ,   92.41 ,        296 ,      7
15/07/24 ,   90.13 ,   90.66 ,   91.21 ,   90.13 ,   90.35 ,      11856 ,     38
16/07/24 ,   89.36 ,   87.16 ,   89.39 ,   86.88 ,   87.07 ,      22516 ,     54
17/07/24 ,   87.50 ,   87.58 ,   89.65 ,   87.31 ,   89.06 ,      12115 ,     40
18/07/24 ,   84.28 ,   85.41 ,   87.08 ,   83.66 ,   87.08 ,      23612 ,     64
19/07/24 ,   84.82 ,   84.16 ,   84.82 ,   82.91 ,   83.58 ,        200 ,     13
22/07/24 ,   84.41 ,   84.06 ,   84.41 ,   83.56 ,   83.57 ,        218 ,     18
23/07/24 ,   83.11 ,   81.99 ,   83.62 ,   80.09 ,   83.62 ,      46798 ,     83
24/07/24 ,   82.23 ,   83.11 ,   84.42 ,   82.14 ,   84.22 ,       2425 ,    735
25/07/24 ,   82.69 ,   80.66 ,   83.34 ,   80.47 ,   81.31 ,      41263 ,     62
26/07/24 ,   83.50 ,   83.47 ,   83.50 ,   83.24 ,   83.24 ,         17 ,      3
29/07/24 ,   82.24 ,   82.50 ,   83.01 ,   82.21 ,   82.66 ,       1929 ,     21
30/07/24 ,   81.00 ,   81.26 ,   83.19 ,   81.00 ,   83.19 ,        332 ,      7
31/07/24 ,   84.84 ,   84.27 ,   85.21 ,   83.65 ,   85.21 ,       7839 ,   1544
01/08/24 ,   82.06 ,   83.06 ,   84.10 ,   81.67 ,   84.10 ,        275 ,     13
02/08/24 ,   77.19 ,   79.91 ,   80.95 ,   77.19 ,   80.47 ,        302 ,     30
05/08/24 ,   77.91 ,   76.03 ,   77.91 ,   74.65 ,   75.67 ,       1428 ,    105
06/08/24 ,   76.86 ,   76.33 ,   77.13 ,   75.29 ,   77.13 ,         48 ,     33
07/08/24 ,   73.86 ,   74.97 ,   76.77 ,   73.86 ,   76.77 ,         66 ,     10
08/08/24 ,   75.45 ,   75.20 ,   75.63 ,   74.12 ,   74.34 ,         26 ,     13
09/08/24 ,   74.07 ,   74.46 ,   78.87 ,   73.83 ,   78.87 ,         19 ,     10
12/08/24 ,   74.83 ,   75.47 ,   75.59 ,   74.54 ,   75.03 ,        438 ,     14
13/08/24 ,   75.02 ,   75.02 ,   75.34 ,   74.79 ,   75.10 ,         32 ,      6
14/08/24 ,   75.42 ,   74.92 ,   78.88 ,   74.22 ,   78.88 ,        100 ,     10
15/08/24 ,   78.98 ,   78.94 ,   79.39 ,   77.40 ,   78.88 ,        473 ,     22
16/08/24 ,   78.34 ,   77.19 ,   78.35 ,   76.61 ,   76.61 ,        186 ,      9
19/08/24 ,   78.42 ,   78.55 ,   78.74 ,   78.00 ,   78.11 ,       1541 ,     36
20/08/24 ,   78.03 ,   78.72 ,   79.59 ,   76.85 ,   76.85 ,        591 ,     28
21/08/24 ,   78.82 ,   78.92 ,   80.12 ,   78.34 ,   80.12 ,         55 ,     12
22/08/24 ,   79.21 ,   79.00 ,   79.69 ,   78.50 ,   78.82 ,       1049 ,     28
23/08/24 ,   80.31 ,   80.52 ,   80.70 ,   79.82 ,   80.12 ,       1080 ,     30
26/08/24 ,   81.42 ,   81.96 ,   82.99 ,   81.19 ,   81.75 ,        156 ,     25
27/08/24 ,   81.67 ,   81.57 ,   81.97 ,   81.40 ,   81.57 ,       2290 ,     20
28/08/24 ,   79.91 ,   79.91 ,   79.91 ,   79.91 ,   79.91 ,         49 ,      2
29/08/24 ,   80.95 ,   81.22 ,   81.74 ,   80.71 ,   81.11 ,        956 ,     24
30/08/24 ,   81.51 ,   81.51 ,   81.51 ,   81.51 ,   81.51 ,         91 ,      2
03/09/24 ,   76.44 ,   76.91 ,   77.24 ,   76.04 ,   77.05 ,        123 ,     27
04/09/24 ,   77.01 ,   76.92 ,   77.08 ,   76.44 ,   76.44 ,         50 ,      7
05/09/24 ,   75.59 ,   76.19 ,   77.01 ,   75.59 ,   77.01 ,         85 ,     11
06/09/24 ,   73.96 ,   73.95 ,   75.03 ,   73.29 ,   74.45 ,         73 ,      8
09/09/24 ,   73.86 ,   74.16 ,   76.90 ,   73.86 ,   76.90 ,       1163 ,     47
10/09/24 ,   74.70 ,   73.85 ,   76.91 ,   72.62 ,   76.91 ,       1157 ,     53
11/09/24 ,   76.21 ,   75.69 ,   76.91 ,   75.10 ,   76.91 ,        116 ,     43
12/09/24 ,   77.01 ,   77.78 ,   78.52 ,   76.91 ,   76.91 ,        166 ,     54
13/09/24 ,   77.80 ,   78.26 ,   78.35 ,   77.80 ,   78.27 ,      44339 ,     86
16/09/24 ,   77.41 ,   77.91 ,   78.11 ,   77.33 ,   78.11 ,        390 ,     38
18/09/24 ,   78.58 ,   78.98 ,   79.90 ,   78.57 ,   79.81 ,         44 ,     15
19/09/24 ,   80.47 ,   81.19 ,   81.49 ,   80.23 ,   81.49 ,        688 ,     72
20/09/24 ,   80.63 ,   80.81 ,   80.89 ,   80.31 ,   80.31 ,        458 ,     26
23/09/24 ,   82.15 ,   82.34 ,   83.33 ,   81.97 ,   82.06 ,        211 ,     60
24/09/24 ,   87.48 ,   86.79 ,   87.72 ,   83.47 ,   83.47 ,       1120 ,     67
25/09/24 ,   86.45 ,   87.35 ,   87.69 ,   86.45 ,   87.45 ,        291 ,     50
26/09/24 ,   92.49 ,   92.19 ,   93.68 ,   90.62 ,   90.62 ,        193 ,     61
27/09/24 ,   91.77 ,   92.26 ,   92.85 ,   91.42 ,   92.85 ,        603 ,     54
30/09/24 ,   89.23 ,   88.86 ,   90.79 ,   88.41 ,   90.79 ,       4626 ,     66
01/10/24 ,   90.76 ,   90.20 ,   90.87 ,   89.03 ,   89.65 ,        349 ,     45
02/10/24 ,   90.51 ,   90.87 ,   91.61 ,   90.26 ,   90.71 ,        174 ,     43
04/10/24 ,   90.26 ,   90.53 ,   91.82 ,   89.87 ,   91.82 ,        162 ,     57
08/10/24 ,   88.12 ,   88.21 ,   88.75 ,   87.36 ,   88.46 ,        241 ,     61
09/10/24 ,   89.52 ,   89.29 ,   89.87 ,   88.41 ,   88.45 ,        114 ,     59
11/10/24 ,   93.69 ,   92.60 ,   93.69 ,   92.18 ,   92.71 ,          8 ,      7
14/10/24 ,   90.15 ,   89.22 ,   90.15 ,   84.98 ,   84.98 ,         25 ,     13
15/10/24 ,   88.03 ,   88.27 ,   88.85 ,   87.67 ,   88.85 ,        651 ,     31
16/10/24 ,   89.30 ,   89.21 ,   89.56 ,   88.76 ,   88.94 ,        209 ,     33
17/10/24 ,   88.85 ,   89.55 ,   89.58 ,   88.76 ,   89.58 ,        317 ,     15
18/10/24 ,   90.79 ,   90.70 ,   91.01 ,   90.18 ,   91.01 ,        278 ,     42
21/10/24 ,   89.74 ,   90.89 ,   91.70 ,   89.47 ,   91.69 ,        114 ,     46
22/10/24 ,   91.33 ,   91.38 ,   92.93 ,   89.47 ,   91.50 ,        290 ,     38
23/10/24 ,   90.01 ,   89.91 ,   90.26 ,   89.47 ,   89.92 ,       4139 ,     40
24/10/24 ,   87.50 ,   88.46 ,   88.67 ,   87.50 ,   88.67 ,        429 ,     34
25/10/24 ,   87.58 ,   87.73 ,   88.13 ,   87.33 ,   88.13 ,         65 ,     51
28/10/24 ,   87.95 ,   87.89 ,   88.04 ,   87.16 ,   87.86 ,        158 ,     26
30/10/24 ,   87.14 ,   86.98 ,   87.14 ,   86.56 ,   87.14 ,         40 ,     20
31/10/24 ,   85.99 ,   86.06 ,   86.52 ,   85.02 ,   86.44 ,        102 ,     36
01/11/24 ,   88.39 ,   87.96 ,   88.45 ,   87.06 ,   87.59 ,       4712 ,   1116
04/11/24 ,   88.04 ,   88.03 ,   88.40 ,   86.98 ,   86.98 ,       2574 ,     26
05/11/24 ,   88.66 ,   88.65 ,   89.43 ,   88.31 ,   88.44 ,       4800 ,     65
06/11/24 ,   88.24 ,   87.47 ,   88.39 ,   84.93 ,   87.44 ,       3434 ,     59
07/11/24 ,   91.60 ,   90.89 ,   91.68 ,   90.10 ,   90.63 ,        319 ,     44
08/11/24 ,   87.06 ,   87.61 ,   91.60 ,   86.44 ,   91.60 ,        270 ,     53
11/11/24 ,   85.11 ,   85.83 ,   88.42 ,   84.93 ,   88.42 ,        569 ,     59
12/11/24 ,   82.18 ,   82.49 ,   83.95 ,   81.82 ,   83.65 ,        625 ,     69
13/11/24 ,   82.49 ,   82.81 ,   83.09 ,   82.30 ,   82.49 ,        178 ,     40
14/11/24 ,   82.28 ,   82.59 ,   83.24 ,   81.27 ,   83.24 ,        821 ,     42
18/11/24 ,   82.37 ,   82.13 ,   82.37 ,   80.78 ,   82.30 ,       1094 ,     73
21/11/24 ,   83.95 ,   83.79 ,   84.02 ,   83.10 ,   83.55 ,         60 ,     10
22/11/24 ,   83.47 ,   83.31 ,   83.73 ,   83.00 ,   83.30 ,        439 ,     12
25/11/24 ,   85.06 ,   84.85 ,   85.06 ,   84.64 ,   84.64 ,         91 ,      2
26/11/24 ,   83.33 ,   83.06 ,   85.06 ,   82.54 ,   85.06 ,        381 ,     13
29/11/24 ,   93.08 ,   87.86 ,   93.08 ,   87.16 ,   87.16 ,       1789 ,   1027
02/12/24 ,   87.15 ,   85.37 ,   88.94 ,   85.02 ,   88.94 ,        757 ,     95
03/12/24 ,   87.15 ,   89.22 ,   89.37 ,   87.15 ,   89.37 ,         24 ,      3
04/12/24 ,   85.65 ,   85.69 ,   87.28 ,   85.65 ,   87.28 ,       2094 ,      4
05/12/24 ,   84.37 ,   84.09 ,   85.17 ,   83.36 ,   84.67 ,        739 ,    186
06/12/24 ,   84.13 ,   84.60 ,   84.98 ,   84.13 ,   84.98 ,        142 ,      3
09/12/24 ,   87.95 ,   87.92 ,   88.31 ,   87.13 ,   87.13 ,        219 ,      6
11/12/24 ,   90.77 ,   85.25 ,   90.77 ,   84.41 ,   84.67 ,       4188 ,     26
12/12/24 ,   83.78 ,   83.70 ,   83.95 ,   83.09 ,   83.67 ,        111 ,     50
13/12/24 ,   87.12 ,   82.47 ,   87.12 ,   81.91 ,   82.32 ,         72 ,     22
16/12/24 ,   87.11 ,   82.11 ,   87.11 ,   81.43 ,   82.85 ,       1627 ,     41
17/12/24 ,   82.12 ,   81.20 ,   82.12 ,   81.19 ,   81.98 ,      13932 ,     58
18/12/24 ,   87.04 ,   81.60 ,   87.04 ,   80.31 ,   82.12 ,        702 ,     49
19/12/24 ,   80.27 ,   77.59 ,   80.87 ,   76.08 ,   80.55 ,       1719 ,    217
20/12/24 ,   78.27 ,   77.63 ,   78.27 ,   76.11 ,   76.11 ,        147 ,     23
23/12/24 ,   80.31 ,   79.94 ,   80.31 ,   78.87 ,   79.13 ,        727 ,     33
26/12/24 ,   79.46 ,   79.64 ,   79.99 ,   79.30 ,   79.99 ,        213 ,     12
27/12/24 ,   78.70 ,   79.16 ,   79.46 ,   78.70 ,   79.46 ,        457 ,      7
30/12/24 ,   77.87 ,   77.96 ,   78.70 ,   77.87 ,   78.70 ,        317 ,      6
02/01/25 ,   77.28 ,   77.44 ,   79.21 ,   76.41 ,   78.61 ,       1904 ,    969
03/01/25 ,   80.27 ,   76.41 ,   80.27 ,   75.83 ,   77.28 ,         58 ,     12
06/01/25 ,   78.11 ,   79.22 ,   80.27 ,   77.84 ,   79.06 ,        627 ,     10
07/01/25 ,   77.79 ,   77.49 ,   77.79 ,   77.06 ,   77.20 ,        616 ,      6
08/01/25 ,   80.15 ,   79.87 ,   80.15 ,   77.10 ,   78.65 ,       2165 ,     30
09/01/25 ,   82.02 ,   80.49 ,   82.02 ,   80.08 ,   80.27 ,        114 ,      6
10/01/25 ,   80.79 ,   80.66 ,   82.02 ,   77.79 ,   82.02 ,       1312 ,     58
13/01/25 ,   79.11 ,   78.41 ,   79.11 ,   76.85 ,   79.01 ,        279 ,      5
14/01/25 ,   77.30 ,   81.34 ,   83.80 ,   77.30 ,   79.11 ,       6117 ,     27
15/01/25 ,   79.74 ,   79.68 ,   80.12 ,   79.24 ,   79.65 ,        166 ,     12
16/01/25 ,   79.47 ,   79.59 ,   80.61 ,   79.47 ,   80.61 ,          9 ,      3
17/01/25 ,   80.95 ,   81.25 ,   81.41 ,   80.95 ,   81.25 ,         60 ,     11
20/01/25 ,   81.02 ,   80.80 ,   81.02 ,   79.95 ,   79.95 ,          5 ,      2
21/01/25 ,   80.21 ,   80.40 ,   81.25 ,   79.70 ,   81.25 ,        989 ,      7
22/01/25 ,   76.39 ,   78.01 ,   80.18 ,   76.39 ,   80.18 ,       2959 ,     17
23/01/25 ,   77.28 ,   73.44 ,   77.28 ,   71.87 ,   76.40 ,       1833 ,     61
24/01/25 ,   74.47 ,   73.46 ,   74.47 ,   72.98 ,   74.28 ,        226 ,     54
27/01/25 ,   72.32 ,   71.96 ,   73.86 ,   71.56 ,   73.86 ,       1135 ,     44
28/01/25 ,   71.55 ,   69.51 ,   72.32 ,   68.79 ,   72.32 ,       1549 ,     56
29/01/25 ,   70.59 ,   70.39 ,   71.45 ,   69.95 ,   70.34 ,        869 ,     13
30/01/25 ,   72.32 ,   70.93 ,   72.32 ,   70.18 ,   71.51 ,        219 ,     26
31/01/25 ,   68.39 ,   68.50 ,   70.48 ,   68.39 ,   69.55 ,       1462 ,     43
03/02/25 ,   71.19 ,   68.04 ,   71.19 ,   67.53 ,   67.53 ,       5222 ,     27
04/02/25 ,   71.19 ,   69.57 ,   71.19 ,   69.12 ,   71.19 ,        185 ,     21
05/02/25 ,   71.20 ,   69.94 ,   71.20 ,   68.90 ,   68.90 ,         77 ,     12
06/02/25 ,   70.84 ,   71.55 ,   71.92 ,   70.32 ,   71.20 ,        228 ,     23
07/02/25 ,   73.11 ,   72.97 ,   74.16 ,   71.98 ,   71.98 ,        774 ,     29
10/02/25 ,   73.50 ,   73.91 ,   74.71 ,   73.50 ,   73.58 ,        584 ,      8
11/02/25 ,   71.72 ,   71.99 ,   72.68 ,   71.33 ,   72.68 ,         50 ,     15
12/02/25 ,   71.74 ,   70.99 ,   72.89 ,   70.71 ,   72.45 ,         61 ,      5
13/02/25 ,   76.71 ,   75.12 ,   76.73 ,   73.55 ,   73.55 ,      44076 ,     64
14/02/25 ,   75.00 ,   75.72 ,   76.89 ,   74.90 ,   76.88 ,      28258 ,     26
17/02/25 ,   75.10 ,   75.23 ,   75.62 ,   75.00 ,   75.62 ,          6 ,      4
18/02/25 ,   74.42 ,   74.29 ,   75.06 ,   72.97 ,   75.06 ,       8156 ,     14
19/02/25 ,   76.69 ,   73.15 ,   76.69 ,   72.13 ,   74.48 ,      16400 ,   1931
20/02/25 ,   73.12 ,   73.72 ,   74.54 ,   72.83 ,   73.60 ,       5062 ,    200
21/02/25 ,   74.15 ,   70.39 ,   74.15 ,   69.66 ,   73.35 ,      24390 ,     72
24/02/25 ,   70.95 ,   70.54 ,   70.95 ,   70.16 ,   70.16 ,       6062 ,     13
25/02/25 ,   71.74 ,   69.14 ,   71.74 ,   68.81 ,   70.95 ,      13066 ,     39
26/02/25 ,   73.18 ,   73.21 ,   73.75 ,   71.74 ,   71.74 ,      37968 ,   2158
27/02/25 ,   71.95 ,   73.20 ,   74.52 ,   71.95 ,   74.16 ,      14671 ,     39
28/02/25 ,   71.47 ,   70.92 ,   71.47 ,   70.72 ,   71.22 ,       2222 ,     12
05/03/25 ,   72.61 ,   71.87 ,   73.11 ,   70.91 ,   71.47 ,      43335 ,     84
06/03/25 ,   72.01 ,   73.15 ,   74.16 ,   71.20 ,   72.36 ,      59034 ,   2638
07/03/25 ,   70.72 ,   70.06 ,   71.83 ,   68.92 ,   71.83 ,       4751 ,     30
10/03/25 ,   66.84 ,   67.21 ,   69.39 ,   65.75 ,   69.39 ,       5299 ,    746
11/03/25 ,   69.28 ,   68.47 ,   69.28 ,   66.77 ,   67.01 ,      22460 ,    233
12/03/25 ,   70.84 ,   70.60 ,   71.72 ,   69.31 ,   70.94 ,      11013 ,   2456
13/03/25 ,   72.22 ,   72.84 ,   74.09 ,   70.32 ,   70.32 ,      21439 ,    620
14/03/25 ,   73.02 ,   73.06 ,   73.84 ,   72.39 ,   72.84 ,       4277 ,    243
17/03/25 ,   74.49 ,   74.89 ,   75.25 ,   73.34 ,   73.34 ,       8299 ,    517
18/03/25 ,   74.41 ,   74.73 ,   75.18 ,   73.77 ,   75.18 ,      13392 ,    283
19/03/25 ,   75.70 ,   75.38 ,   76.16 ,   74.77 ,   75.29 ,       9934 ,    366
20/03/25 ,   76.07 ,   76.25 ,   77.72 ,   75.65 ,   76.67 ,      15259 ,    129
21/03/25 ,   76.11 ,   75.10 ,   76.11 ,   74.14 ,   75.46 ,       9119 ,    111
24/03/25 ,   79.37 ,   79.15 ,   79.94 ,   77.28 ,   77.28 ,      16774 ,    254
25/03/25 ,   80.86 ,   80.83 ,   81.25 ,   79.18 ,   79.42 ,      31956 ,    258
26/03/25 ,   78.97 ,   78.98 ,   82.62 ,   78.20 ,   80.86 ,      11722 ,    252
27/03/25 ,   76.49 ,   76.48 ,   78.33 ,   75.31 ,   78.31 ,      26397 ,    110
28/03/25 ,   73.41 ,   74.57 ,   77.27 ,   72.91 ,   77.27 ,      28431 ,    158
31/03/25 ,   71.58 ,   71.23 ,   72.04 ,   69.19 ,   71.37 ,      17738 ,    775
01/04/25 ,   71.20 ,   70.97 ,   72.34 ,   69.97 ,   71.81 ,       1624 ,    896
02/04/25 ,   72.40 ,   71.91 ,   72.40 ,   70.46 ,   71.20 ,       2054 ,     18
03/04/25 ,   60.72 ,   63.44 ,   67.06 ,   60.72 ,   67.06 ,      30857 ,    417
04/04/25 ,   55.62 ,   57.73 ,   59.95 ,   54.68 ,   59.95 ,      27335 ,    587
07/04/25 ,   59.58 ,   57.12 ,   60.70 ,   54.50 ,   55.24 ,      25742 ,    554
08/04/25 ,   57.61 ,   60.09 ,   61.48 ,   56.69 ,   60.99 ,      25218 ,    692
09/04/25 ,   64.51 ,   62.71 ,   65.60 ,   57.84 ,   58.94 ,      47251 ,    701
10/04/25 ,   61.38 ,   62.44 ,   63.99 ,   59.45 ,   63.99 ,      23996 ,    535
11/04/25 ,   63.44 ,   63.54 ,   64.39 ,   62.41 ,   62.58 ,      18924 ,    574
14/04/25 ,   64.84 ,   66.10 ,   66.47 ,   63.84 ,   66.46 ,      13195 ,    361
15/04/25 ,   68.53 ,   65.17 ,   68.55 ,   64.05 ,   64.96 ,       4963 ,    313
16/04/25 ,   64.56 ,   65.43 ,   66.12 ,   63.65 ,   65.40 ,      10630 ,   2433
17/04/25 ,   63.16 ,   63.16 ,   64.96 ,   62.86 ,   64.96 ,       8593 ,    180
22/04/25 ,   64.40 ,   64.77 ,   65.87 ,   63.74 ,   64.28 ,      12591 ,    228
23/04/25 ,   65.01 ,   67.03 ,   68.39 ,   65.01 ,   66.42 ,      34440 ,   2023
24/04/25 ,   71.25 ,   69.82 ,   71.25 ,   68.01 ,   68.55 ,       9132 ,    112
25/04/25 ,   70.75 ,   70.26 ,   70.75 ,   69.35 ,   70.20 ,       2767 ,    154
28/04/25 ,   69.54 ,   69.76 ,   71.41 ,   68.83 ,   71.41 ,      21406 ,    148
29/04/25 ,   69.55 ,   69.15 ,   69.97 ,   68.53 ,   69.97 ,      22574 ,    164
30/04/25 ,   67.47 ,   65.91 ,   67.49 ,   64.21 ,   65.88 ,      52598 ,   3345
02/05/25 ,   70.53 ,   69.65 ,   71.05 ,   68.64 ,   68.64 ,      56894 ,    483
05/05/25 ,   70.12 ,   70.34 ,   70.65 ,   69.35 ,   69.83 ,      32582 ,     97
06/05/25 ,   70.07 ,   71.17 ,   72.27 ,   70.07 ,   70.24 ,      15551 ,     31
07/05/25 ,   69.90 ,   70.23 ,   71.33 ,   69.59 ,   70.81 ,      22572 ,   2663
08/05/25 ,   70.31 ,   69.64 ,   71.19 ,   69.34 ,   69.90 ,       9185 ,     53
09/05/25 ,   70.46 ,   70.29 ,   70.58 ,   69.70 ,   70.27 ,      23729 ,     57
12/05/25 ,   73.37 ,   73.62 ,   74.80 ,   73.10 ,   74.38 ,      12943 ,    108
13/05/25 ,   73.48 ,   73.47 ,   73.72 ,   71.90 ,   71.90 ,        148 ,      5
14/05/25 ,   72.45 ,   72.36 ,   73.38 ,   72.00 ,   73.16 ,       7600 ,   1874
15/05/25 ,   70.09 ,   71.83 ,   71.93 ,   70.09 ,   71.93 ,        636 ,     10
16/05/25 ,   69.74 ,   70.11 ,   71.31 ,   69.74 ,   70.19 ,       1110 ,     14
19/05/25 ,   72.16 ,   72.22 ,   72.35 ,   70.06 ,   70.81 ,       2370 ,     11
20/05/25 ,   71.98 ,   72.05 ,   72.24 ,   71.66 ,   72.16 ,        965 ,     13
21/05/25 ,   71.45 ,   71.26 ,   72.30 ,   71.06 ,   71.74 ,        781 ,     19
23/05/25 ,   73.43 ,   72.90 ,   73.43 ,   70.40 ,   70.56 ,      21705 ,     52
26/05/25 ,   69.47 ,   69.71 ,   74.00 ,   68.59 ,   73.53 ,       1183 ,     57
27/05/25 ,   73.80 ,   74.31 ,   74.92 ,   73.34 ,   73.34 ,      15683 ,     44
28/05/25 ,   73.36 ,   73.33 ,   74.22 ,   73.15 ,   73.80 ,       3733 ,     19
29/05/25 ,   73.01 ,   72.64 ,   73.46 ,   72.28 ,   73.36 ,      11237 ,     26
30/05/25 ,   72.64 ,   72.08 ,   72.84 ,   71.39 ,   72.84 ,       7790 ,     22
02/06/25 ,   76.12 ,   75.41 ,   76.12 ,   74.34 ,   74.38 ,      54830 ,    118
03/06/25 ,   75.32 ,   75.07 ,   75.57 ,   74.65 ,   74.74 ,       4806 ,     14
04/06/25 ,   76.72 ,   76.41 ,   77.02 ,   75.51 ,   75.51 ,      24252 ,   2004
05/06/25 ,   77.48 ,   78.32 ,   78.88 ,   77.48 ,   77.51 ,       6934 ,     24
06/06/25 ,   76.63 ,   77.98 ,   78.31 ,   76.63 ,   78.14 ,       3301 ,     12
09/06/25 ,   78.50 ,   78.66 ,   79.18 ,   77.09 ,   77.09 ,      19541 ,     97
10/06/25 ,   77.88 ,   77.55 ,   77.94 ,   77.41 ,   77.68 ,        447 ,      9
11/06/25 ,   75.06 ,   75.48 ,   76.81 ,   75.05 ,   76.81 ,      12994 ,   1008
12/06/25 ,   75.12 ,   75.90 ,   76.09 ,   74.08 ,   74.36 ,       3064 ,     13
13/06/25 ,   74.72 ,   74.95 ,   75.21 ,   74.72 ,   74.92 ,       2319 ,      8
16/06/25 ,   76.17 ,   76.36 ,   77.05 ,   75.89 ,   75.89 ,      10924 ,     31
17/06/25 ,   75.41 ,   75.20 ,   75.52 ,   74.80 ,   75.34 ,       4408 ,     21
18/06/25 ,   75.05 ,   75.16 ,   75.17 ,   75.05 ,   75.17 ,        208 ,      3
20/06/25 ,   73.46 ,   73.54 ,   74.73 ,   73.27 ,   74.56 ,      11812 ,    813
23/06/25 ,   74.69 ,   74.26 ,   74.69 ,   73.90 ,   73.90 ,       6050 ,     15
24/06/25 ,   76.72 ,   76.19 ,   76.88 ,   75.29 ,   75.46 ,      37423 ,     63
25/06/25 ,   76.65 ,   76.34 ,   77.42 ,   73.54 ,   77.42 ,      15098 ,   1341
26/06/25 ,   80.85 ,   80.41 ,   81.50 ,   77.60 ,   77.60 ,      17403 ,     50
27/06/25 ,   79.76 ,   79.84 ,   80.39 ,   79.19 ,   80.39 ,      14655 ,     32
30/06/25 ,   78.21 ,   78.55 ,   78.61 ,   77.92 ,   78.59 ,       2322 ,     13
01/07/25 ,   79.75 ,   79.54 ,   80.24 ,   79.41 ,   79.47 ,       2608 ,     16
02/07/25 ,   82.28 ,   82.97 ,   84.43 ,   80.29 ,   80.29 ,      18397 ,     64
03/07/25 ,   82.27 ,   82.18 ,   82.37 ,   82.07 ,   82.28 ,        495 ,     14
04/07/25 ,   83.07 ,   82.93 ,   83.47 ,   82.05 ,   83.47 ,        165 ,     11
07/07/25 ,   81.52 ,   81.60 ,   81.69 ,   80.83 ,   81.01 ,       2966 ,     25
08/07/25 ,   83.95 ,   86.21 ,   88.03 ,   81.70 ,   81.84 ,      29701 ,     74
09/07/25 ,   82.61 ,   82.37 ,   84.44 ,   81.35 ,   84.42 ,       3489 ,    700
10/07/25 ,   86.42 ,   86.53 ,   87.33 ,   84.60 ,   84.60 ,      14661 ,     55
11/07/25 ,   84.81 ,   85.29 ,   86.11 ,   84.62 ,   85.14 ,      11571 ,     69
14/07/25 ,   84.70 ,   84.28 ,   87.83 ,   83.64 ,   84.81 ,       1704 ,     18
15/07/25 ,   81.11 ,   80.97 ,   88.93 ,   80.23 ,   88.93 ,       4548 ,     62
16/07/25 ,   81.25 ,   81.23 ,   82.25 ,   80.49 ,   81.68 ,       4546 ,    473
17/07/25 ,   81.85 ,   81.58 ,   82.03 ,   81.04 ,   81.04 ,       1047 ,     14
18/07/25 ,   83.03 ,   82.86 ,   83.26 ,   81.18 ,   83.26 ,       1280 ,     29
21/07/25 ,   83.82 ,   84.52 ,   85.05 ,   83.82 ,   84.30 ,      18646 ,     44
22/07/25 ,   84.83 ,   84.83 ,   85.42 ,   83.93 ,   83.93 ,       4379 ,    926
23/07/25 ,   82.09 ,   83.07 ,   84.81 ,   81.91 ,   83.96 ,       1554 ,     31
24/07/25 ,   81.59 ,   82.26 ,   82.95 ,   81.18 ,   81.88 ,        926 ,     16
25/07/25 ,   83.07 ,   82.86 ,   83.07 ,   81.53 ,   81.53 ,       4407 ,     19
28/07/25 ,   81.04 ,   80.59 ,   83.18 ,   78.69 ,   83.16 ,      15804 ,     42
29/07/25 ,   79.91 ,   79.48 ,   80.36 ,   79.00 ,   80.24 ,       6105 ,    639
30/07/25 ,   72.02 ,   75.81 ,   80.76 ,   71.12 ,   79.80 ,      55193 ,    156
31/07/25 ,   74.45 ,   74.77 ,   75.21 ,   73.51 ,   73.67 ,      27702 ,    101
01/08/25 ,   73.68 ,   72.75 ,   73.77 ,   68.84 ,   73.15 ,      20240 ,     69
04/08/25 ,   73.69 ,   73.93 ,   74.26 ,   73.16 ,   73.74 ,      10130 ,   1580
05/08/25 ,   72.85 ,   73.05 ,   73.48 ,   72.79 ,   73.48 ,      35594 ,     31
06/08/25 ,   72.54 ,   72.79 ,   73.57 ,   72.51 ,   73.20 ,      15557 ,     36
07/08/25 ,   73.38 ,   73.56 ,   74.16 ,   73.11 ,   74.01 ,      19045 ,     29
08/08/25 ,   75.74 ,   75.24 ,   75.85 ,   73.69 ,   73.69 ,      16562 ,     33
11/08/25 ,   74.75 ,   75.23 ,   77.20 ,   74.68 ,   77.08 ,       6719 ,     21
12/08/25 ,   75.21 ,   75.58 ,   75.93 ,   75.21 ,   75.58 ,       8049 ,     16
13/08/25 ,   76.17 ,   76.03 ,   77.04 ,   75.52 ,   75.88 ,      33876 ,   2032
14/08/25 ,   75.85 ,   74.72 ,   75.85 ,   74.62 ,   74.62 ,       4067 ,     14
15/08/25 ,   75.78 ,   76.13 ,   76.34 ,   75.78 ,   76.34 ,          7 ,      3
18/08/25 ,   74.84 ,   75.22 ,   75.47 ,   74.63 ,   75.47 ,         10 ,      6
19/08/25 ,   75.22 ,   74.71 ,   75.22 ,   74.69 ,   74.94 ,       2073 ,      8
20/08/25 ,   75.00 ,   75.08 ,   75.26 ,   74.63 ,   75.24 ,       5754 ,    163
21/08/25 ,   75.80 ,   75.26 ,   75.80 ,   75.21 ,   75.38 ,       3186 ,     12
22/08/25 ,   77.85 ,   77.20 ,   77.85 ,   77.20 ,   77.20 ,       2039 ,      6
25/08/25 ,   78.24 ,   78.01 ,   78.24 ,   77.95 ,   77.95 ,          8 ,      3
26/08/25 ,   79.65 ,   79.86 ,   79.97 ,   79.09 ,   79.09 ,        215 ,     10
27/08/25 ,   78.79 ,   78.69 ,   79.21 ,   78.68 ,   79.01 ,        104 ,      5
28/08/25 ,   79.71 ,   79.55 ,   79.77 ,   79.52 ,   79.56 ,        230 ,      4
29/08/25 ,   79.91 ,   79.74 ,   80.14 ,   79.62 ,   80.04 ,        691 ,      6
02/09/25 ,   81.61 ,   81.02 ,   81.61 ,   78.92 ,   78.92 ,         40 ,      9
03/09/25 ,   83.53 ,   83.44 ,   83.89 ,   81.68 ,   81.75 ,        412 ,     17
04/09/25 ,   82.41 ,   82.98 ,   83.16 ,   82.41 ,   83.16 ,        102 ,      7
05/09/25 ,   82.94 ,   83.41 ,   83.50 ,   82.94 ,   83.50 ,        404 ,      5
08/09/25 ,   84.06 ,   83.73 ,   84.06 ,   83.51 ,   83.64 ,          6 ,      4
09/09/25 ,   79.06 ,   79.17 ,   79.82 ,   78.67 ,   79.82 ,       1321 ,     43
10/09/25 ,   80.90 ,   80.44 ,   81.19 ,   79.73 ,   79.89 ,        158 ,     11
11/09/25 ,   81.84 ,   81.82 ,   82.26 ,   80.94 ,   81.00 ,        221 ,     11
12/09/25 ,   79.50 ,   78.85 ,   79.93 ,   78.10 ,   79.69 ,        138 ,     33
15/09/25 ,   80.47 ,   79.54 ,   80.47 ,   78.97 ,   78.97 ,         15 ,      7
16/09/25 ,   79.73 ,   79.44 ,   80.75 ,   79.05 ,   80.47 ,         68 ,      7
17/09/25 ,   80.30 ,   80.34 ,   80.55 ,   80.30 ,   80.31 ,         94 ,      4
18/09/25 ,   79.75 ,   79.25 ,   79.83 ,   78.59 ,   78.59 ,         16 ,      7
19/09/25 ,   79.74 ,   79.86 ,   80.67 ,   79.35 ,   80.56 ,         75 ,      9
22/09/25 ,   79.49 ,   79.37 ,   79.73 ,   79.31 ,   79.37 ,        125 ,      4
23/09/25 ,   79.20 ,   79.28 ,   79.80 ,   79.20 ,   79.80 ,         49 ,      7
24/09/25 ,   67.02 ,   69.18 ,   74.68 ,   67.01 ,   74.68 ,      13281 ,    301
25/09/25 ,   62.63 ,   63.75 ,   67.02 ,   62.63 ,   67.02 ,       3583 ,     95
26/09/25 ,   63.41 ,   63.77 ,   64.17 ,   63.28 ,   63.54 ,       5354 ,     24
29/09/25 ,   66.09 ,   66.36 ,   67.05 ,   65.96 ,   66.45 ,       4871 ,     62
30/09/25 ,   68.96 ,   67.75 ,   68.99 ,   66.09 ,   67.01 ,       1537 ,     99
01/10/25 ,   69.21 ,   69.02 ,   69.71 ,   68.23 ,   68.23 ,        763 ,     32
02/10/25 ,   68.95 ,   68.93 ,   69.22 ,   68.20 ,   68.32 ,       5311 ,     16
03/10/25 ,   70.49 ,   70.57 ,   71.59 ,   69.48 ,   69.58 ,       1097 ,     62
06/10/25 ,   71.34 ,   72.35 ,   72.99 ,   70.13 ,   70.49 ,      70345 ,    134
07/10/25 ,   72.42 ,   72.59 ,   73.15 ,   71.33 ,   71.99 ,      33344 ,    106
08/10/25 ,   76.00 ,   75.32 ,   76.41 ,   73.49 ,   73.67 ,      31003 ,   1047
09/10/25 ,   76.19 ,   78.50 ,   79.51 ,   76.15 ,   79.15 ,      38291 ,    101
10/10/25 ,   75.58 ,   76.50 ,   79.55 ,   74.53 ,   77.67 ,      48626 ,    771
13/10/25 ,   77.98 ,   77.97 ,   78.66 ,   77.35 ,   77.46 ,      12464 ,     48
14/10/25 ,   76.00 ,   76.00 ,   77.35 ,   74.40 ,   76.27 ,      13175 ,     27
15/10/25 ,   76.05 ,   76.38 ,   76.77 ,   75.58 ,   76.77 ,       5225 ,     69
16/10/25 ,   75.41 ,   75.53 ,   76.43 ,   74.59 ,   76.43 ,      19463 ,     51
17/10/25 ,   77.35 ,   74.20 ,   77.35 ,   73.38 ,   76.35 ,      32765 ,     77
20/10/25 ,   75.32 ,   75.09 ,   75.38 ,   74.40 ,   74.89 ,      10340 ,     44
21/10/25 ,   73.78 ,   73.70 ,   74.25 ,   73.28 ,   74.10 ,         88 ,     16
22/10/25 ,   73.66 ,   73.06 ,   73.86 ,   72.19 ,   73.46 ,       8276 ,   1137
23/10/25 ,   74.74 ,   74.98 ,   75.74 ,   74.32 ,   75.23 ,       6615 ,     39
24/10/25 ,   74.34 ,   74.17 ,   74.41 ,   72.46 ,   74.04 ,       1444 ,     23
27/10/25 ,   73.31 ,   72.77 ,   75.53 ,   72.40 ,   75.23 ,      28386 ,     56
28/10/25 ,   73.36 ,   73.45 ,   74.65 ,   72.71 ,   72.76 ,      39768 ,     96
29/10/25 ,   76.11 ,   75.95 ,   77.21 ,   73.87 ,   73.87 ,      31622 ,     85
30/10/25 ,   74.54 ,   74.83 ,   75.62 ,   73.43 ,   74.92 ,      30728 ,     52
31/10/25 ,   73.43 ,   75.29 ,   76.23 ,   73.43 ,   74.28 ,      19216 ,     39
03/11/25 ,   73.16 ,   72.48 ,   74.14 ,   72.26 ,   73.79 ,      37772 ,     58
04/11/25 ,   70.53 ,   70.46 ,   72.12 ,   70.29 ,   72.12 ,       9322 ,     28
05/11/25 ,   74.71 ,   71.49 ,   74.71 ,   70.92 ,   71.28 ,       1156 ,     13
06/11/25 ,   68.78 ,   69.65 ,   71.28 ,   68.78 ,   71.28 ,       6843 ,     73
07/11/25 ,   70.87 ,   70.48 ,   71.28 ,   69.40 ,   69.89 ,       6819 ,     25
10/11/25 ,   71.85 ,   71.61 ,   72.64 ,   71.59 ,   72.11 ,       1044 ,     10
11/11/25 ,   72.26 ,   72.26 ,   72.44 ,   72.23 ,   72.44 ,       1440 ,      3
12/11/25 ,   73.41 ,   73.54 ,   74.10 ,   72.96 ,   73.00 ,       1401 ,     25
13/11/25 ,   74.02 ,   71.97 ,   74.02 ,   70.98 ,   73.26 ,        680 ,     21
14/11/25 ,   71.38 ,   69.97 ,   71.38 ,   69.03 ,   70.63 ,       2647 ,     29
17/11/25 ,   69.19 ,   69.53 ,   70.26 ,   68.98 ,   69.88 ,       1425 ,     24
18/11/25 ,   71.22 ,   72.31 ,   73.97 ,   70.96 ,   72.17 ,      31187 ,    109
19/11/25 ,   73.12 ,   73.40 ,   74.87 ,   72.60 ,   72.60 ,       8963 ,     37
21/11/25 ,   71.54 ,   71.86 ,   71.99 ,   70.25 ,   71.49 ,       2142 ,     14
24/11/25 ,   73.39 ,   72.94 ,   73.71 ,   71.71 ,   72.05 ,      31347 ,     51
25/11/25 ,   73.52 ,   73.73 ,   74.66 ,   73.42 ,   73.66 ,        210 ,     15
26/11/25 ,   75.01 ,   74.74 ,   75.19 ,   74.02 ,   74.02 ,       1154 ,     12
27/11/25 ,   74.84 ,   73.17 ,   75.87 ,   70.58 ,   70.58 ,       4017 ,     12
28/11/25 ,   76.39 ,   75.62 ,   76.87 ,   75.44 ,   75.44 ,         57 ,      7
01/12/25 ,   76.69 ,   77.15 ,   77.62 ,   76.58 ,   77.15 ,        160 ,     16
02/12/25 ,   75.95 ,   76.75 ,   77.16 ,   75.61 ,   77.16 ,         89 ,     11
03/12/25 ,   79.06 ,   78.91 ,   79.74 ,   77.99 ,   79.74 ,         63 ,     12
04/12/25 ,   77.95 ,   78.06 ,   78.35 ,   77.52 ,   78.04 ,       1699 ,     11
05/12/25 ,   82.04 ,   81.07 ,   82.71 ,   79.91 ,   80.22 ,       2057 ,     37
08/12/25 ,   81.44 ,   81.92 ,   82.04 ,   81.44 ,   82.04 ,          9 ,      4
09/12/25 ,   81.22 ,   81.09 ,   81.37 ,   80.28 ,   80.72 ,        429 ,      6
10/12/25 ,   83.26 ,   83.05 ,   83.26 ,   81.62 ,   81.62 ,       3042 ,      7
11/12/25 ,   85.85 ,   86.47 ,   86.61 ,   84.01 ,   84.16 ,       7484 ,     27
12/12/25 ,   84.99 ,   85.37 ,   86.37 ,   84.86 ,   86.35 ,        508 ,     13
15/12/25 ,   85.91 ,   85.86 ,   87.84 ,   84.99 ,   84.99 ,         80 ,     14
16/12/25 ,   86.43 ,   85.19 ,   86.60 ,   84.93 ,   85.36 ,        194 ,      8
17/12/25 ,   87.96 ,   87.89 ,   88.75 ,   86.87 ,   88.11 ,      67814 ,    124
18/12/25 ,   88.68 ,   88.31 ,   88.68 ,   87.59 ,   88.17 ,      14779 ,     32
19/12/25 ,   90.82 ,   90.58 ,   91.01 ,   88.82 ,   89.12 ,      66812 ,   2062
22/12/25 ,   94.25 ,   93.23 ,   94.78 ,   92.24 ,   92.35 ,      21692 ,    731
23/12/25 ,   95.62 ,   95.73 ,   96.58 ,   94.72 ,   94.73 ,      17721 ,    400
26/12/25 ,   97.93 ,   98.35 ,   99.23 ,   97.13 ,   99.03 ,      87457 ,   2305
29/12/25 ,   95.95 ,   96.27 ,   97.17 ,   95.06 ,   97.00 ,       9429 ,     47
30/12/25 ,   99.35 ,   95.41 ,   99.35 ,   94.04 ,   96.91 ,       8462 ,     43
02/01/26 ,   93.35 ,   94.02 ,   94.59 ,   92.75 ,   93.89 ,      13000 ,    378
05/01/26 ,   97.74 ,   97.42 ,   98.29 ,   96.22 ,   96.75 ,      25881 ,     70
06/01/26 ,  100.62 ,  100.91 ,  101.53 ,  100.06 ,  100.97 ,       8607 ,     32
07/01/26 ,   99.24 ,   97.49 ,   99.56 ,   96.71 ,   97.35 ,      10510 ,    992
08/01/26 ,   97.16 ,   96.84 ,   99.18 ,   95.73 ,   99.18 ,      16611 ,     62
09/01/26 ,  100.71 ,  100.29 ,  101.41 ,   97.95 ,   99.23 ,      15694 ,     53
12/01/26 ,  104.73 ,  104.45 ,  104.98 ,  102.49 ,  103.70 ,      17337 ,     63
13/01/26 ,  108.41 ,  107.59 ,  110.99 ,  104.74 ,  104.74 ,      27254 ,    962
14/01/26 ,  108.74 ,  107.70 ,  109.37 ,  105.65 ,  108.41 ,      14527 ,   1446
15/01/26 ,  107.57 ,  107.20 ,  108.19 ,  105.99 ,  107.51 ,      16757 ,     66
16/01/26 ,  105.16 ,  104.89 ,  108.65 ,  104.10 ,  108.65 ,      19093 ,     63
19/01/26 ,  108.12 ,  106.51 ,  108.12 ,  105.04 ,  107.90 ,        343 ,     28
20/01/26 ,  107.46 ,  106.74 ,  107.90 ,  104.86 ,  105.46 ,      16125 ,     39
21/01/26 ,  107.75 ,  109.49 ,  110.15 ,  106.65 ,  109.33 ,       9849 ,    332
22/01/26 ,  103.90 ,  106.18 ,  109.86 ,  103.62 ,  108.59 ,      33094 ,    133
23/01/26 ,  106.81 ,  106.34 ,  107.09 ,  103.75 ,  105.79 ,      21461 ,     78
26/01/26 ,  108.06 ,  110.59 ,  111.88 ,  107.71 ,  110.86 ,      50443 ,    172
27/01/26 ,  108.70 ,  108.15 ,  110.23 ,  106.81 ,  109.15 ,      53004 ,     98
28/01/26 ,  110.42 ,  110.10 ,  111.83 ,  108.18 ,  110.83 ,      28900 ,    470
29/01/26 ,  113.00 ,  115.83 ,  120.00 ,  110.42 ,  116.90 ,      42520 ,    199
30/01/26 ,  106.00 ,  105.91 ,  108.84 ,  103.23 ,  108.10 ,     120736 ,   2401
02/02/26 ,  106.54 ,  106.12 ,  107.24 ,  103.89 ,  103.89 ,      27186 ,     78
03/02/26 ,  113.67 ,  111.49 ,  113.67 ,  110.00 ,  110.20 ,      23641 ,    108
04/02/26 ,  107.50 ,  111.38 ,  114.95 ,  106.95 ,  113.66 ,      35711 ,   3323
05/02/26 ,  104.48 ,  103.98 ,  106.29 ,  102.38 ,  106.00 ,      74818 ,   6428
06/02/26 ,  105.21 ,  105.35 ,  106.13 ,  104.01 ,  105.49 ,      40133 ,   2082
09/02/26 ,  109.88 ,  108.87 ,  110.86 ,  105.93 ,  106.33 ,      18752 ,   3049
10/02/26 ,  109.55 ,  109.17 ,  110.22 ,  107.79 ,  109.63 ,      10925 ,   2146
11/02/26 ,  112.74 ,  111.89 ,  113.11 ,  109.32 ,  111.64 ,      18286 ,    663
12/02/26 ,  112.68 ,  108.34 ,  113.47 ,  106.29 ,  113.40 ,      17632 ,     50
13/02/26 ,  112.00 ,  108.76 ,  112.00 ,  105.17 ,  106.27 ,      21886 ,   2653
18/02/26 ,  109.02 ,  108.68 ,  110.00 ,  107.37 ,  108.82 ,      41527 ,   2087
19/02/26 ,  108.65 ,  107.04 ,  108.76 ,  104.73 ,  108.76 ,      17964 ,   3170
20/02/26 ,  110.71 ,  109.30 ,  110.99 ,  107.37 ,  107.99 ,      19770 ,    128
23/02/26 ,  111.60 ,  111.73 ,  119.79 ,  109.96 ,  119.74 ,      23192 ,     74
24/02/26 ,  116.48 ,  115.95 ,  118.17 ,  112.20 ,  112.20 ,      26629 ,   2069
25/02/26 ,  119.63 ,  118.63 ,  119.76 ,  116.89 ,  117.65 ,      21092 ,   5094
26/02/26 ,  119.64 ,  115.69 ,  119.64 ,  113.50 ,  116.10 ,       9144 ,     52
27/02/26 ,  116.89 ,  116.51 ,  119.64 ,  114.61 ,  119.64 ,      10540 ,     55
02/03/26 ,  117.39 ,  117.02 ,  118.20 ,  115.75 ,  117.96 ,      16321 ,   1872
03/03/26 ,  114.93 ,  111.57 ,  114.93 ,  107.96 ,  112.85 ,      53430 ,   2281
04/03/26 ,  115.31 ,  115.67 ,  116.40 ,  114.99 ,  115.85 ,      14960 ,     53
05/03/26 ,  110.01 ,  109.31 ,  114.11 ,  107.62 ,  114.11 ,      51584 ,    156
06/03/26 ,  103.61 ,  105.02 ,  109.11 ,  102.80 ,  107.85 ,      45139 ,   2190