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

25/10/16 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,        449 ,      1
26/10/16 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,        449 ,      1
31/10/16 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,      50764 ,      1
04/11/16 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,        899 ,      1
07/11/16 ,   22.81 ,   22.76 ,   22.81 ,   22.68 ,   22.68 ,       2248 ,      2
10/11/16 ,   24.36 ,   24.36 ,   24.36 ,   24.36 ,   24.36 ,        449 ,      1
14/11/16 ,   25.72 ,   25.73 ,   25.75 ,   25.72 ,   25.75 ,       3147 ,      3
16/11/16 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,       9438 ,      1
18/11/16 ,   24.86 ,   24.86 ,   24.86 ,   24.86 ,   24.86 ,        449 ,      1
21/11/16 ,   24.63 ,   24.63 ,   24.63 ,   24.63 ,   24.63 ,        449 ,      1
22/11/16 ,   25.13 ,   25.24 ,   25.33 ,   25.13 ,   25.33 ,        898 ,      2
25/11/16 ,   26.25 ,   26.26 ,   26.27 ,   26.25 ,   26.27 ,        899 ,      2
28/11/16 ,   25.70 ,   25.70 ,   25.70 ,   25.70 ,   25.70 ,        449 ,      1
06/12/16 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,        446 ,      1
07/12/16 ,   27.50 ,   27.50 ,   27.50 ,   27.50 ,   27.50 ,        893 ,      1
08/12/16 ,   27.52 ,   27.52 ,   27.52 ,   27.52 ,   27.52 ,        446 ,      1
12/12/16 ,   27.99 ,   28.04 ,   28.49 ,   27.83 ,   28.49 ,       1786 ,      3
19/12/16 ,   27.53 ,   27.53 ,   27.53 ,   27.53 ,   27.53 ,       2679 ,      1
27/12/16 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,        893 ,      1
28/12/16 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,        446 ,      1
17/01/17 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,       1338 ,      1
26/01/17 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,        446 ,      1
30/01/17 ,   25.35 ,   25.35 ,   25.35 ,   25.35 ,   25.35 ,        446 ,      1
03/02/17 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,        446 ,      1
06/02/17 ,   25.57 ,   25.57 ,   25.57 ,   25.57 ,   25.57 ,        446 ,      1
07/02/17 ,   24.46 ,   24.46 ,   24.46 ,   24.46 ,   24.46 ,        893 ,      1
13/02/17 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,        446 ,      1
14/02/17 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,       1786 ,      2
22/02/17 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,        446 ,      1
06/03/17 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,        446 ,      1
07/03/17 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,   26.22 ,        446 ,      1
20/03/17 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,       2661 ,      1
22/03/17 ,   23.83 ,   23.83 ,   23.83 ,   23.83 ,   23.83 ,        443 ,      1
17/04/17 ,   23.72 ,   23.72 ,   23.72 ,   23.72 ,   23.72 ,       3548 ,      1
24/04/17 ,   23.88 ,   23.88 ,   23.88 ,   23.88 ,   23.88 ,       2218 ,      1
26/04/17 ,   24.86 ,   24.86 ,   24.86 ,   24.86 ,   24.86 ,        443 ,      1
18/05/17 ,   24.44 ,   24.42 ,   24.44 ,   24.35 ,   24.35 ,       3107 ,      2
22/05/17 ,   24.37 ,   24.37 ,   24.37 ,   24.37 ,   24.37 ,        887 ,      1
30/05/17 ,   24.65 ,   24.65 ,   24.65 ,   24.65 ,   24.65 ,      18635 ,      1
31/05/17 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       1775 ,      1
08/06/17 ,   25.32 ,   25.32 ,   25.32 ,   25.32 ,   25.32 ,        440 ,      1
12/06/17 ,   26.00 ,   26.00 ,   26.00 ,   26.00 ,   26.00 ,      26854 ,      1
28/06/17 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,      11449 ,      2
29/06/17 ,   26.23 ,   26.23 ,   26.23 ,   26.23 ,   26.23 ,       4403 ,      1
01/08/17 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,       6608 ,      2
02/08/17 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,       9249 ,      1
16/08/17 ,   25.66 ,   25.66 ,   25.66 ,   25.66 ,   25.66 ,        440 ,      1
05/09/17 ,   26.25 ,   26.25 ,   26.25 ,   26.25 ,   26.25 ,        437 ,      1
18/09/17 ,   27.75 ,   27.75 ,   27.75 ,   27.75 ,   27.75 ,      27128 ,      1
25/09/17 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,      12685 ,      1
26/09/17 ,   29.40 ,   29.40 ,   29.40 ,   29.40 ,   29.40 ,        437 ,      1
02/10/17 ,   30.49 ,   30.49 ,   30.49 ,   30.49 ,   30.49 ,        437 ,      1
05/10/17 ,   31.52 ,   31.52 ,   31.52 ,   31.52 ,   31.52 ,        437 ,      1
09/10/17 ,   32.86 ,   32.86 ,   32.86 ,   32.86 ,   32.86 ,       1750 ,      2
16/10/17 ,   33.05 ,   33.05 ,   33.05 ,   33.05 ,   33.05 ,        437 ,      1
30/10/17 ,   32.64 ,   32.08 ,   32.64 ,   31.79 ,   31.79 ,       1311 ,      3
31/10/17 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,   32.45 ,       1311 ,      3
06/11/17 ,   31.42 ,   31.42 ,   31.42 ,   31.42 ,   31.42 ,        437 ,      1
13/11/17 ,   32.89 ,   32.86 ,   32.89 ,   32.76 ,   32.76 ,       1749 ,      2
14/11/17 ,   32.62 ,   32.62 ,   32.62 ,   32.62 ,   32.62 ,       2186 ,      1
17/11/17 ,   32.87 ,   32.87 ,   32.87 ,   32.87 ,   32.87 ,       5250 ,      1
21/11/17 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,        437 ,      1
28/11/17 ,   32.76 ,   32.76 ,   32.76 ,   32.76 ,   32.76 ,       1312 ,      1
01/12/17 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,       1311 ,      1
04/12/17 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,       1749 ,      1
11/12/17 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,      12173 ,      1
12/12/17 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,        869 ,      1
15/12/17 ,   31.18 ,   31.33 ,   31.45 ,   31.18 ,   31.45 ,        868 ,      2
18/12/17 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,        434 ,      1
19/12/17 ,   32.41 ,   32.41 ,   32.41 ,   32.41 ,   32.41 ,        434 ,      1
28/12/17 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,        869 ,      1
04/01/18 ,   32.79 ,   32.71 ,   32.79 ,   32.69 ,   32.69 ,       1740 ,      2
05/01/18 ,   32.64 ,   32.64 ,   32.64 ,   32.64 ,   32.64 ,        869 ,      1
08/01/18 ,   33.21 ,   33.21 ,   33.22 ,   33.21 ,   33.22 ,        870 ,      2
09/01/18 ,   33.16 ,   33.16 ,   33.16 ,   33.16 ,   33.16 ,        435 ,      1
10/01/18 ,   32.76 ,   32.76 ,   32.76 ,   32.76 ,   32.76 ,        434 ,      1
11/01/18 ,   32.69 ,   32.69 ,   32.69 ,   32.69 ,   32.69 ,        434 ,      1
12/01/18 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,        434 ,      1
16/01/18 ,   33.02 ,   33.15 ,   33.35 ,   33.02 ,   33.35 ,       1740 ,      4
19/01/18 ,   31.84 ,   31.84 ,   31.84 ,   31.84 ,   31.84 ,        434 ,      1
22/01/18 ,   32.04 ,   32.05 ,   32.06 ,   32.04 ,   32.06 ,        868 ,      2
23/01/18 ,   32.22 ,   32.22 ,   32.22 ,   32.22 ,   32.22 ,        434 ,      1
24/01/18 ,   32.14 ,   32.27 ,   32.39 ,   32.14 ,   32.39 ,        869 ,      2
26/01/18 ,   31.44 ,   31.42 ,   31.44 ,   31.41 ,   31.41 ,        869 ,      2
29/01/18 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,        434 ,      1
30/01/18 ,   31.40 ,   31.34 ,   31.40 ,   31.28 ,   31.28 ,        869 ,      2
31/01/18 ,   31.22 ,   31.22 ,   31.22 ,   31.22 ,   31.22 ,        434 ,      1
01/02/18 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,   31.02 ,        434 ,      1
05/02/18 ,   30.69 ,   30.69 ,   30.69 ,   30.69 ,   30.69 ,        434 ,      1
06/02/18 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,        434 ,      1
08/02/18 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,        434 ,      1
09/02/18 ,   31.07 ,   31.07 ,   31.07 ,   31.07 ,   31.07 ,        434 ,      1
14/02/18 ,   31.08 ,   31.08 ,   31.10 ,   31.08 ,   31.09 ,      41723 ,      3
16/02/18 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,        434 ,      1
20/02/18 ,   30.77 ,   30.65 ,   30.77 ,   30.63 ,   30.63 ,       2173 ,      2
21/02/18 ,   31.03 ,   31.02 ,   31.03 ,   31.00 ,   31.00 ,        868 ,      2
26/02/18 ,   30.83 ,   30.86 ,   30.89 ,   30.83 ,   30.83 ,      44771 ,     22
27/02/18 ,   30.30 ,   30.30 ,   30.30 ,   30.30 ,   30.30 ,       1739 ,      1
01/03/18 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,   28.41 ,        434 ,      1
05/03/18 ,   28.26 ,   28.26 ,   28.26 ,   28.26 ,   28.26 ,       2174 ,      1
12/03/18 ,   28.42 ,   28.49 ,   28.81 ,   28.42 ,   28.80 ,       4320 ,      3
14/03/18 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,       2160 ,      2
15/03/18 ,   28.97 ,   28.98 ,   29.06 ,   28.97 ,   28.97 ,       5183 ,     10
21/03/18 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,   28.68 ,       2160 ,      1
23/03/18 ,   27.02 ,   27.02 ,   27.02 ,   27.02 ,   27.02 ,       1295 ,      1
26/03/18 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,        431 ,      1
27/03/18 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,        863 ,      2
28/03/18 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,        864 ,      1
03/04/18 ,   28.31 ,   28.22 ,   28.31 ,   27.99 ,   27.99 ,       1728 ,      2
09/04/18 ,   30.09 ,   30.08 ,   30.09 ,   30.04 ,   30.04 ,       5617 ,      3
10/04/18 ,   31.04 ,   31.04 ,   31.04 ,   31.04 ,   31.04 ,       4316 ,      1
11/04/18 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,        432 ,      1
16/04/18 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,   31.03 ,       3454 ,      1
23/04/18 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,       6049 ,      1
25/04/18 ,   31.09 ,   30.32 ,   31.09 ,   29.85 ,   29.85 ,       3455 ,      2
27/04/18 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,       3024 ,      1
30/04/18 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,       3024 ,      1
02/05/18 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,   30.21 ,        432 ,      1
07/05/18 ,   29.84 ,   29.74 ,   29.84 ,   29.74 ,   29.74 ,      22466 ,      2
11/05/18 ,   30.89 ,   30.89 ,   30.89 ,   30.89 ,   30.89 ,        431 ,      1
14/05/18 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,        431 ,      1
18/05/18 ,   32.62 ,   32.62 ,   32.62 ,   32.62 ,   32.62 ,        431 ,      1
21/05/18 ,   32.48 ,   32.48 ,   32.48 ,   32.48 ,   32.48 ,       2160 ,      1
29/05/18 ,   32.35 ,   32.35 ,   32.35 ,   32.35 ,   32.35 ,       6047 ,      1
01/06/18 ,   37.24 ,   37.24 ,   37.24 ,   37.24 ,   37.24 ,        863 ,      2
04/06/18 ,   37.88 ,   37.88 ,   37.88 ,   37.88 ,   37.88 ,      10801 ,      1
07/06/18 ,   39.72 ,   39.72 ,   39.72 ,   39.72 ,   39.72 ,        859 ,      1
08/06/18 ,   38.21 ,   38.21 ,   38.21 ,   38.21 ,   38.21 ,      29667 ,      1
11/06/18 ,   38.98 ,   38.98 ,   38.98 ,   38.98 ,   38.98 ,       5586 ,      1
18/06/18 ,   38.43 ,   38.43 ,   38.43 ,   38.43 ,   38.43 ,        859 ,      1
25/06/18 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,       1288 ,      1
28/06/18 ,   36.52 ,   36.13 ,   36.52 ,   35.81 ,   35.81 ,       1289 ,      3
10/07/18 ,   35.32 ,   35.32 ,   35.32 ,   35.32 ,   35.32 ,        429 ,      1
13/07/18 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,       5587 ,      1
16/07/18 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,       3437 ,      1
17/07/18 ,   35.91 ,   35.91 ,   35.91 ,   35.91 ,   35.91 ,        429 ,      1
18/07/18 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,        429 ,      1
23/07/18 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,      11175 ,      1
30/07/18 ,   32.68 ,   32.68 ,   32.68 ,   32.68 ,   32.68 ,      17192 ,      1
03/08/18 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,       3867 ,      1
06/08/18 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,       3008 ,      1
13/08/18 ,   32.98 ,   32.98 ,   32.98 ,   32.98 ,   32.98 ,        859 ,      1
15/08/18 ,   32.42 ,   32.42 ,   32.42 ,   32.42 ,   32.42 ,        859 ,      1
20/08/18 ,   34.03 ,   34.03 ,   34.03 ,   34.03 ,   34.03 ,       4727 ,      1
24/08/18 ,   34.46 ,   34.46 ,   34.46 ,   34.46 ,   34.46 ,        859 ,      1
27/08/18 ,   35.71 ,   35.71 ,   35.71 ,   35.71 ,   35.71 ,       2578 ,      1
28/08/18 ,   35.95 ,   35.95 ,   35.95 ,   35.95 ,   35.95 ,       2577 ,      2
30/08/18 ,   35.31 ,   35.31 ,   35.31 ,   35.31 ,   35.31 ,       1289 ,      1
31/08/18 ,   34.13 ,   34.13 ,   34.13 ,   34.13 ,   34.13 ,        429 ,      1
10/09/18 ,   32.51 ,   32.51 ,   32.51 ,   32.51 ,   32.51 ,       5979 ,      1
11/09/18 ,   32.96 ,   32.96 ,   32.96 ,   32.96 ,   32.96 ,       2562 ,      1
13/09/18 ,   33.58 ,   33.58 ,   33.58 ,   33.58 ,   33.58 ,       1281 ,      1
18/09/18 ,   34.08 ,   34.08 ,   34.08 ,   34.08 ,   34.08 ,        854 ,      1
21/09/18 ,   33.50 ,   33.50 ,   33.50 ,   33.50 ,   33.50 ,       9398 ,      1
24/09/18 ,   33.30 ,   33.30 ,   33.30 ,   33.30 ,   33.30 ,       7691 ,      1
25/09/18 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,       1281 ,      1
27/09/18 ,   31.57 ,   31.57 ,   31.57 ,   31.57 ,   31.57 ,        854 ,      1
01/10/18 ,   31.92 ,   31.92 ,   31.92 ,   31.92 ,   31.92 ,       2134 ,      1
03/10/18 ,   31.10 ,   31.10 ,   31.10 ,   31.10 ,   31.10 ,       7255 ,      1
04/10/18 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,       1280 ,      1
08/10/18 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,       2135 ,      1
09/10/18 ,   28.28 ,   28.64 ,   29.17 ,   28.28 ,   29.17 ,       2135 ,      3
10/10/18 ,   28.62 ,   28.62 ,   28.62 ,   28.62 ,   28.62 ,        854 ,      1
11/10/18 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,       2135 ,      1
15/10/18 ,   28.42 ,   28.42 ,   28.50 ,   28.42 ,   28.50 ,     189692 ,      9
16/10/18 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,       1708 ,      1
18/10/18 ,   26.86 ,   26.86 ,   26.86 ,   26.86 ,   26.86 ,       5975 ,      1
22/10/18 ,   27.16 ,   27.16 ,   27.16 ,   27.16 ,   27.16 ,       6404 ,      1
23/10/18 ,   27.87 ,   27.87 ,   27.87 ,   27.87 ,   27.87 ,      33321 ,      1
24/10/18 ,   26.91 ,   26.96 ,   27.11 ,   26.91 ,   27.11 ,       1707 ,      2
26/10/18 ,   27.75 ,   27.79 ,   28.21 ,   27.75 ,   28.21 ,      24777 ,      6
30/10/18 ,   29.05 ,   29.05 ,   29.05 ,   29.05 ,   29.05 ,       2134 ,      5
31/10/18 ,   32.12 ,   32.10 ,   32.12 ,   31.93 ,   31.93 ,      14945 ,      2
05/11/18 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,      17084 ,      1
06/11/18 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,      63170 ,      8
09/11/18 ,   30.96 ,   30.96 ,   30.96 ,   30.96 ,   30.96 ,       1280 ,      1
12/11/18 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,      20494 ,      1
16/11/18 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,      76425 ,      1
21/11/18 ,   31.59 ,   31.61 ,   31.61 ,   31.59 ,   31.61 ,     304822 ,      2
26/11/18 ,   34.72 ,   34.36 ,   34.72 ,   32.54 ,   32.54 ,       5123 ,      4
20/12/18 ,   31.87 ,   31.87 ,   31.87 ,   31.87 ,   31.87 ,       1696 ,      4
03/01/19 ,   28.58 ,   28.65 ,   28.76 ,   28.58 ,   28.76 ,       2121 ,      3
14/01/19 ,   32.98 ,   33.10 ,   33.27 ,   32.91 ,   32.91 ,       4246 ,      9
22/02/19 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,     159560 ,      1
25/02/19 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,   35.38 ,       9757 ,      1
06/03/19 ,   34.94 ,   34.94 ,   34.94 ,   34.94 ,   34.94 ,        843 ,      1
18/03/19 ,   33.90 ,   33.90 ,   33.90 ,   33.90 ,   33.90 ,       2952 ,      1
20/03/19 ,   33.17 ,   33.17 ,   33.17 ,   33.17 ,   33.17 ,       3376 ,      1
25/03/19 ,   33.66 ,   33.66 ,   33.66 ,   33.66 ,   33.66 ,        421 ,      1
29/03/19 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,       2107 ,      1
04/04/19 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,      16864 ,      1
05/04/19 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,        421 ,      1
08/04/19 ,   35.69 ,   35.69 ,   35.69 ,   35.69 ,   35.69 ,       1264 ,      1
15/04/19 ,   36.36 ,   36.36 ,   36.36 ,   36.36 ,   36.36 ,       3794 ,      1
22/04/19 ,   36.98 ,   36.98 ,   36.98 ,   36.98 ,   36.98 ,       1685 ,      1
23/04/19 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,       1686 ,      1
26/04/19 ,   37.07 ,   37.07 ,   37.07 ,   37.07 ,   37.07 ,       2106 ,      1
29/04/19 ,   37.37 ,   37.37 ,   37.37 ,   37.37 ,   37.37 ,       3372 ,      1
02/05/19 ,   36.08 ,   36.08 ,   36.08 ,   36.08 ,   36.08 ,        843 ,      1
03/05/19 ,   36.40 ,   36.35 ,   36.40 ,   36.17 ,   36.17 ,       5480 ,      2
06/05/19 ,   35.68 ,   35.68 ,   35.68 ,   35.68 ,   35.68 ,       4217 ,      1
07/05/19 ,   36.41 ,   36.41 ,   36.41 ,   36.41 ,   36.41 ,       4215 ,      1
13/05/19 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,       5902 ,      1
17/05/19 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,      10116 ,      1
20/05/19 ,   35.82 ,   35.82 ,   35.82 ,   35.82 ,   35.82 ,       6324 ,      1
28/05/19 ,   33.09 ,   33.09 ,   33.09 ,   33.09 ,   33.09 ,       7596 ,      2
03/06/19 ,   31.10 ,   31.07 ,   31.10 ,   30.80 ,   30.80 ,      14333 ,      2
05/06/19 ,   32.86 ,   32.86 ,   32.86 ,   32.86 ,   32.86 ,       5905 ,      1
07/06/19 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,      66588 ,      2
10/06/19 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,       5026 ,      1
17/06/19 ,   33.62 ,   33.62 ,   33.62 ,   33.62 ,   33.62 ,       2512 ,      1
24/06/19 ,   33.88 ,   33.88 ,   33.88 ,   33.88 ,   33.88 ,       4605 ,      1
01/07/19 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,       8790 ,      1
10/07/19 ,   34.06 ,   34.06 ,   34.06 ,   34.06 ,   34.06 ,      15073 ,      3
11/07/19 ,   34.51 ,   34.48 ,   34.51 ,   34.40 ,   34.40 ,       7954 ,      2
12/07/19 ,   35.16 ,   35.16 ,   35.16 ,   35.16 ,   35.16 ,       1674 ,      1
15/07/19 ,   35.10 ,   35.10 ,   35.10 ,   35.10 ,   35.10 ,       2511 ,      1
19/07/19 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,       1255 ,      1
22/07/19 ,   35.62 ,   35.62 ,   35.62 ,   35.62 ,   35.62 ,        837 ,      1
24/07/19 ,   36.75 ,   36.78 ,   36.79 ,   36.75 ,   36.79 ,       3347 ,      3
26/07/19 ,   36.81 ,   36.81 ,   36.81 ,   36.81 ,   36.81 ,      64018 ,      1
01/08/19 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,        418 ,      1
05/08/19 ,   36.62 ,   36.62 ,   36.62 ,   36.62 ,   36.62 ,        418 ,      1
07/08/19 ,   37.27 ,   37.27 ,   37.27 ,   37.27 ,   37.27 ,       1674 ,      1
09/08/19 ,   37.27 ,   37.27 ,   37.27 ,   37.27 ,   37.27 ,        837 ,      1
12/08/19 ,   36.74 ,   37.33 ,   37.41 ,   36.74 ,   37.41 ,       3766 ,      4
14/08/19 ,   36.03 ,   36.03 ,   36.03 ,   36.03 ,   36.03 ,       4185 ,      1
15/08/19 ,   34.76 ,   34.76 ,   34.76 ,   34.76 ,   34.76 ,       2093 ,      1
19/08/19 ,   36.23 ,   36.23 ,   36.23 ,   36.23 ,   36.23 ,        837 ,      1
20/08/19 ,   35.68 ,   35.68 ,   35.68 ,   35.68 ,   35.68 ,       4187 ,      1
21/08/19 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,       8793 ,      1
23/08/19 ,   35.58 ,   35.58 ,   35.58 ,   35.58 ,   35.58 ,       2093 ,      1
26/08/19 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,       1674 ,      1
28/08/19 ,   36.43 ,   36.43 ,   36.43 ,   36.43 ,   36.43 ,       2929 ,      1
03/09/19 ,   36.70 ,   36.70 ,   36.70 ,   36.70 ,   36.70 ,       1674 ,      1
09/09/19 ,   39.02 ,   39.02 ,   39.02 ,   39.02 ,   39.02 ,        415 ,      1
23/09/19 ,   37.33 ,   37.33 ,   37.33 ,   37.33 ,   37.33 ,       2079 ,      1
25/09/19 ,   37.04 ,   37.04 ,   37.04 ,   37.04 ,   37.04 ,     149269 ,      1
01/10/19 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,       1248 ,      1
02/10/19 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,       2080 ,      2
15/10/19 ,   36.44 ,   36.44 ,   36.44 ,   36.44 ,   36.44 ,        416 ,      1
29/10/19 ,   37.10 ,   37.14 ,   37.21 ,   37.10 ,   37.21 ,       6236 ,      7
11/12/19 ,   35.37 ,   35.37 ,   35.37 ,   35.37 ,   35.37 ,      11986 ,      1
12/12/19 ,   35.87 ,   35.87 ,   35.87 ,   35.87 ,   35.87 ,      11572 ,      1
16/12/19 ,   35.74 ,   35.74 ,   35.74 ,   35.74 ,   35.74 ,      26044 ,      1
17/12/19 ,   35.74 ,   35.74 ,   35.74 ,   35.74 ,   35.74 ,      18603 ,      1
23/12/19 ,   36.22 ,   36.22 ,   36.22 ,   36.22 ,   36.22 ,        826 ,      1
03/01/20 ,   35.35 ,   35.35 ,   35.35 ,   35.35 ,   35.35 ,       2480 ,      1
06/01/20 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,        413 ,      1
07/01/20 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,       1239 ,      1
08/01/20 ,   34.18 ,   34.18 ,   34.18 ,   34.18 ,   34.18 ,       2480 ,      1
10/01/20 ,   34.23 ,   34.23 ,   34.23 ,   34.23 ,   34.23 ,        826 ,      1
17/01/20 ,   34.51 ,   34.51 ,   34.51 ,   34.51 ,   34.51 ,       1240 ,      1
22/01/20 ,   35.64 ,   35.64 ,   35.64 ,   35.64 ,   35.64 ,        413 ,      1
24/01/20 ,   34.71 ,   34.71 ,   34.71 ,   34.71 ,   34.71 ,       2480 ,      1
28/01/20 ,   34.13 ,   34.13 ,   34.13 ,   34.13 ,   34.13 ,        413 ,      1
03/02/20 ,   34.55 ,   34.55 ,   34.55 ,   34.55 ,   34.55 ,       1239 ,      1
07/02/20 ,   35.20 ,   35.20 ,   35.20 ,   35.20 ,   35.20 ,        826 ,      1
10/02/20 ,   36.03 ,   36.03 ,   36.03 ,   36.03 ,   36.03 ,        826 ,      1
18/02/20 ,   36.29 ,   36.29 ,   36.29 ,   36.29 ,   36.29 ,        413 ,      1
20/02/20 ,   37.40 ,   37.40 ,   37.40 ,   37.40 ,   37.40 ,       1239 ,      1
21/02/20 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,       2892 ,      1
27/02/20 ,   33.93 ,   33.93 ,   33.93 ,   33.93 ,   33.93 ,       2894 ,      1
02/03/20 ,   33.80 ,   33.80 ,   33.80 ,   33.80 ,   33.80 ,         82 ,      1
03/03/20 ,   33.32 ,   33.43 ,   34.10 ,   33.32 ,   34.10 ,        289 ,      2
04/03/20 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,        826 ,      1
05/03/20 ,   34.08 ,   34.08 ,   34.08 ,   34.08 ,   34.08 ,        410 ,      1
10/03/20 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,       5744 ,      1
11/03/20 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,       6565 ,      1
13/03/20 ,   27.87 ,   27.87 ,   27.87 ,   27.87 ,   27.87 ,       1641 ,      1
18/03/20 ,   20.97 ,   20.97 ,   20.97 ,   20.97 ,   20.97 ,      15585 ,      1
19/03/20 ,   21.94 ,   21.86 ,   21.94 ,   21.01 ,   21.01 ,      20915 ,      4
20/03/20 ,   22.38 ,   22.38 ,   22.38 ,   22.38 ,   22.38 ,       1640 ,      4
23/03/20 ,   22.40 ,   22.19 ,   22.40 ,   22.01 ,   22.01 ,      12673 ,     26
24/03/20 ,   26.04 ,   26.04 ,   26.04 ,   26.04 ,   26.04 ,       4923 ,      1
25/03/20 ,   26.57 ,   27.11 ,   27.56 ,   26.42 ,   27.56 ,       5333 ,      6
01/04/20 ,   24.51 ,   24.51 ,   24.51 ,   24.51 ,   24.51 ,         82 ,      1
22/04/20 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,       2051 ,      1
23/04/20 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,       6976 ,      1
28/04/20 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,       1640 ,      1
30/04/20 ,   30.11 ,   30.11 ,   30.11 ,   30.11 ,   30.11 ,      52513 ,      1
04/05/20 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,        533 ,      1
06/05/20 ,   30.92 ,   30.92 ,   30.92 ,   30.92 ,   30.92 ,        410 ,      1
19/05/20 ,   35.71 ,   35.74 ,   35.76 ,   35.71 ,   35.73 ,     206379 ,      6
20/05/20 ,   35.44 ,   35.44 ,   35.44 ,   35.44 ,   35.44 ,     205135 ,      1
21/05/20 ,   35.14 ,   35.14 ,   35.14 ,   35.14 ,   35.14 ,     205108 ,      1
22/05/20 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,        328 ,      2
26/05/20 ,   35.83 ,   35.67 ,   35.83 ,   35.54 ,   35.54 ,        779 ,      3
01/06/20 ,   34.96 ,   34.96 ,   34.96 ,   34.96 ,   34.96 ,      62365 ,      1
08/06/20 ,   36.42 ,   36.75 ,   37.40 ,   36.42 ,   37.40 ,        615 ,      2
12/06/20 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,         82 ,      1
23/06/20 ,   33.06 ,   33.06 ,   33.06 ,   33.06 ,   33.06 ,     369419 ,      2
25/06/20 ,   32.44 ,   32.44 ,   32.44 ,   32.44 ,   32.44 ,        615 ,      1
30/06/20 ,   33.50 ,   33.50 ,   33.50 ,   33.50 ,   33.50 ,        205 ,      1
01/07/20 ,   32.65 ,   32.64 ,   32.65 ,   32.63 ,   32.63 ,       4102 ,      2
09/07/20 ,   31.04 ,   31.10 ,   31.10 ,   30.97 ,   31.10 ,     246590 ,      6
10/07/20 ,   30.88 ,   30.84 ,   30.88 ,   30.82 ,   30.82 ,        205 ,      2
13/07/20 ,   32.24 ,   32.22 ,   32.24 ,   32.22 ,   32.22 ,        328 ,      2
14/07/20 ,   33.40 ,   33.40 ,   33.40 ,   33.40 ,   33.40 ,        410 ,      1
15/07/20 ,   34.22 ,   34.22 ,   34.22 ,   34.22 ,   34.22 ,       1641 ,      2
16/07/20 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,         41 ,      1
17/07/20 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,         41 ,      1
20/07/20 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,        410 ,      1
21/07/20 ,   33.51 ,   33.56 ,   33.87 ,   33.51 ,   33.87 ,       1928 ,      5
22/07/20 ,   32.67 ,   32.69 ,   32.69 ,   32.67 ,   32.69 ,     328845 ,      3
23/07/20 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,        615 ,      1
24/07/20 ,   33.47 ,   33.47 ,   33.47 ,   33.47 ,   33.47 ,         41 ,      1
28/07/20 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,       1437 ,      1
29/07/20 ,   32.70 ,   32.70 ,   32.70 ,   32.70 ,   32.70 ,         41 ,      1
30/07/20 ,   32.05 ,   32.05 ,   32.05 ,   32.05 ,   32.05 ,        123 ,      3
03/08/20 ,   33.19 ,   33.19 ,   33.27 ,   33.19 ,   33.27 ,      59948 ,      2
06/08/20 ,   35.02 ,   35.06 ,   35.10 ,   35.02 ,   35.10 ,       1559 ,      6
11/08/20 ,   38.25 ,   38.29 ,   38.65 ,   38.25 ,   38.65 ,        451 ,      2
12/08/20 ,   38.00 ,   37.89 ,   38.00 ,   37.82 ,   37.82 ,       2461 ,      2
14/08/20 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,       1640 ,      1
17/08/20 ,   40.46 ,   40.70 ,   41.00 ,   38.01 ,   38.01 ,       7835 ,     19
18/08/20 ,   40.08 ,   40.14 ,   40.50 ,   40.03 ,   40.50 ,       2667 ,      4
19/08/20 ,   39.49 ,   39.48 ,   39.49 ,   39.47 ,   39.47 ,        205 ,      3
20/08/20 ,   39.23 ,   39.64 ,   39.84 ,   39.18 ,   39.84 ,       2010 ,      3
21/08/20 ,   39.34 ,   39.23 ,   39.34 ,   39.16 ,   39.18 ,       2954 ,      3
24/08/20 ,   41.16 ,   41.40 ,   41.79 ,   39.81 ,   39.81 ,      31174 ,      8
25/08/20 ,   40.55 ,   40.55 ,   41.34 ,   40.46 ,   41.34 ,       3076 ,      9
26/08/20 ,   40.14 ,   40.11 ,   40.17 ,   39.86 ,   40.17 ,       2584 ,      7
27/08/20 ,   40.42 ,   40.99 ,   41.10 ,   40.39 ,   40.85 ,       5004 ,      8
28/08/20 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,         41 ,      1
31/08/20 ,   39.72 ,   39.72 ,   39.72 ,   39.72 ,   39.72 ,        492 ,      1
01/09/20 ,   38.78 ,   38.72 ,   38.78 ,   38.72 ,   38.72 ,       1682 ,      2
03/09/20 ,   37.64 ,   39.07 ,   40.31 ,   37.64 ,   40.11 ,       6975 ,      6
04/09/20 ,   39.08 ,   38.75 ,   39.08 ,   38.04 ,   38.56 ,      44968 ,     42
08/09/20 ,   42.62 ,   41.55 ,   42.63 ,   41.05 ,   41.38 ,      50241 ,     62
09/09/20 ,   41.49 ,   41.62 ,   41.80 ,   41.44 ,   41.80 ,      17718 ,     24
10/09/20 ,   39.34 ,   39.60 ,   39.67 ,   39.34 ,   39.67 ,       4062 ,      4
11/09/20 ,   39.32 ,   39.28 ,   39.35 ,   39.04 ,   39.04 ,      12559 ,     13
14/09/20 ,   40.21 ,   40.16 ,   40.63 ,   39.72 ,   40.06 ,       5621 ,     11
15/09/20 ,   40.78 ,   40.73 ,   41.00 ,   40.09 ,   40.09 ,       4225 ,      4
16/09/20 ,   40.85 ,   41.01 ,   41.94 ,   40.81 ,   41.94 ,       4060 ,     33
18/09/20 ,   41.31 ,   41.01 ,   41.31 ,   40.95 ,   40.95 ,        246 ,      2
21/09/20 ,   39.23 ,   39.21 ,   40.21 ,   38.95 ,   40.21 ,       8043 ,     34
22/09/20 ,   39.47 ,   39.47 ,   39.47 ,   39.47 ,   39.47 ,        820 ,      1
23/09/20 ,   40.31 ,   39.80 ,   40.31 ,   39.50 ,   39.50 ,        287 ,      4
24/09/20 ,   39.11 ,   39.20 ,   39.38 ,   38.92 ,   38.92 ,      63523 ,     71
28/09/20 ,   40.49 ,   40.41 ,   40.76 ,   40.16 ,   40.16 ,       9480 ,     19
29/09/20 ,   39.61 ,   40.09 ,   40.10 ,   39.61 ,   40.10 ,       1653 ,      2
30/09/20 ,   40.63 ,   40.63 ,   40.63 ,   40.17 ,   40.17 ,     321069 ,      2
01/10/20 ,   41.62 ,   41.46 ,   41.90 ,   40.51 ,   40.65 ,      12978 ,     22
02/10/20 ,   41.99 ,   41.92 ,   42.40 ,   41.09 ,   41.09 ,      14310 ,     17
05/10/20 ,   42.72 ,   42.72 ,   42.72 ,   42.72 ,   42.72 ,       1640 ,      1
06/10/20 ,   41.72 ,   41.94 ,   42.12 ,   41.72 ,   42.07 ,       4367 ,      9
07/10/20 ,   42.65 ,   42.65 ,   42.65 ,   42.65 ,   42.65 ,       1640 ,      1
08/10/20 ,   43.99 ,   44.34 ,   44.68 ,   43.99 ,   44.68 ,       7598 ,     15
09/10/20 ,   43.35 ,   43.67 ,   43.99 ,   43.35 ,   43.62 ,      15590 ,     22
13/10/20 ,   43.37 ,   43.36 ,   43.47 ,   43.05 ,   43.35 ,       3500 ,      7
14/10/20 ,   43.52 ,   43.12 ,   43.52 ,   42.92 ,   43.27 ,       1855 ,      5
15/10/20 ,   43.36 ,   43.36 ,   43.36 ,   43.36 ,   43.36 ,        410 ,      1
16/10/20 ,   45.89 ,   45.32 ,   45.89 ,   44.92 ,   44.95 ,       2917 ,     10
19/10/20 ,   45.42 ,   45.79 ,   45.96 ,   45.42 ,   45.79 ,       1649 ,      3
20/10/20 ,   48.44 ,   47.78 ,   48.89 ,   46.68 ,   46.68 ,      19294 ,     27
21/10/20 ,   48.94 ,   48.40 ,   49.95 ,   48.12 ,   49.95 ,      18089 ,     34
22/10/20 ,   50.90 ,   49.65 ,   50.93 ,   49.03 ,   49.18 ,      21685 ,     43
23/10/20 ,   47.30 ,   51.19 ,   51.83 ,   47.30 ,   51.53 ,      20675 ,     39
26/10/20 ,   49.04 ,   49.55 ,   49.97 ,   48.51 ,   49.97 ,       8443 ,     23
27/10/20 ,   48.36 ,   48.64 ,   49.24 ,   48.02 ,   49.24 ,       2589 ,     11
28/10/20 ,   48.08 ,   48.09 ,   48.98 ,   46.80 ,   48.98 ,      24026 ,     12
29/10/20 ,   49.27 ,   49.66 ,   50.28 ,   48.77 ,   48.98 ,        811 ,     22
30/10/20 ,   48.01 ,   48.30 ,   49.27 ,   47.77 ,   48.98 ,     246643 ,     22
03/11/20 ,   49.59 ,   49.95 ,   50.25 ,   48.60 ,   48.60 ,        161 ,     10
04/11/20 ,   48.65 ,   49.18 ,   50.10 ,   48.65 ,   50.10 ,        456 ,     11
05/11/20 ,   50.17 ,   49.95 ,   50.30 ,   47.96 ,   49.79 ,     104389 ,     27
06/11/20 ,   48.83 ,   48.82 ,   51.15 ,   48.80 ,   50.96 ,      52059 ,     11
09/11/20 ,   51.81 ,   50.62 ,   52.30 ,   50.21 ,   50.21 ,     204390 ,    211
10/11/20 ,   54.25 ,   54.18 ,   54.79 ,   51.67 ,   51.81 ,      16206 ,     66
11/11/20 ,   53.86 ,   54.24 ,   55.62 ,   52.98 ,   55.62 ,        599 ,     17
12/11/20 ,   52.16 ,   52.40 ,   53.03 ,   51.67 ,   53.03 ,        215 ,     19
13/11/20 ,   54.94 ,   54.68 ,   54.94 ,   52.59 ,   52.59 ,        817 ,     12
16/11/20 ,   55.76 ,   55.70 ,   55.76 ,   54.49 ,   55.60 ,       9125 ,     29
17/11/20 ,   54.89 ,   54.94 ,   55.18 ,   54.22 ,   54.99 ,      12340 ,     28
18/11/20 ,   56.93 ,   55.86 ,   57.04 ,   54.94 ,   54.99 ,         37 ,      5
19/11/20 ,   55.52 ,   55.56 ,   57.31 ,   54.84 ,   57.31 ,       2593 ,     22
20/11/20 ,   56.45 ,   56.27 ,   56.60 ,   55.98 ,   56.45 ,       3316 ,     25
23/11/20 ,   59.48 ,   58.42 ,   59.83 ,   56.94 ,   56.94 ,      16626 ,     57
24/11/20 ,   60.80 ,   60.77 ,   61.19 ,   59.69 ,   59.69 ,        829 ,     22
25/11/20 ,   58.94 ,   59.46 ,   60.38 ,   58.00 ,   59.66 ,      12053 ,     38
26/11/20 ,   59.79 ,   58.45 ,   59.85 ,   58.39 ,   59.85 ,        956 ,     15
27/11/20 ,   58.40 ,   59.20 ,   59.97 ,   58.14 ,   59.83 ,        595 ,     14
30/11/20 ,   57.51 ,   58.24 ,   58.69 ,   57.04 ,   58.40 ,      24491 ,    358
01/12/20 ,   57.61 ,   57.69 ,   58.14 ,   57.14 ,   57.69 ,        721 ,     15
02/12/20 ,   56.64 ,   56.48 ,   58.43 ,   56.26 ,   58.43 ,        281 ,     11
03/12/20 ,   55.76 ,   56.12 ,   56.69 ,   55.23 ,   56.64 ,       1896 ,     22
04/12/20 ,   55.41 ,   55.67 ,   56.31 ,   55.16 ,   56.15 ,        180 ,     15
07/12/20 ,   55.20 ,   55.19 ,   55.41 ,   54.33 ,   55.41 ,     124242 ,     21
08/12/20 ,   54.59 ,   54.86 ,   54.98 ,   54.34 ,   54.98 ,     107948 ,     88
09/12/20 ,   55.89 ,   55.13 ,   55.89 ,   54.93 ,   55.25 ,       3005 ,     20
10/12/20 ,   52.17 ,   52.74 ,   55.26 ,   52.17 ,   55.21 ,     132185 ,     83
11/12/20 ,   51.57 ,   52.16 ,   52.72 ,   51.46 ,   52.49 ,      17070 ,     39
14/12/20 ,   53.13 ,   52.18 ,   53.13 ,   51.62 ,   52.25 ,      31648 ,   1092
15/12/20 ,   51.62 ,   51.73 ,   53.13 ,   51.52 ,   53.13 ,      24199 ,   1059
16/12/20 ,   51.32 ,   51.57 ,   52.69 ,   50.99 ,   52.25 ,       7707 ,   2076
17/12/20 ,   51.83 ,   51.65 ,   53.13 ,   51.22 ,   52.06 ,       5844 ,   2060
18/12/20 ,   51.05 ,   51.43 ,   52.55 ,   50.41 ,   51.83 ,       5940 ,   1051
21/12/20 ,   51.52 ,   51.02 ,   51.94 ,   50.40 ,   51.16 ,       6224 ,   1054
22/12/20 ,   51.57 ,   51.55 ,   52.37 ,   51.12 ,   52.37 ,       2870 ,    425
23/12/20 ,   54.11 ,   53.67 ,   54.44 ,   51.57 ,   51.57 ,      37438 ,    291
28/12/20 ,   53.49 ,   53.75 ,   54.40 ,   53.37 ,   54.11 ,      22884 ,   2420
29/12/20 ,   52.87 ,   52.81 ,   55.57 ,   52.43 ,   54.47 ,       4347 ,   2040
30/12/20 ,   54.48 ,   53.09 ,   54.48 ,   52.65 ,   52.88 ,      83619 ,    117
04/01/21 ,   53.43 ,   52.00 ,   53.62 ,   51.37 ,   53.62 ,      17020 ,   2194
05/01/21 ,   53.67 ,   52.75 ,   53.86 ,   52.13 ,   53.27 ,      18371 ,   2053
06/01/21 ,   55.47 ,   55.67 ,   56.35 ,   53.93 ,   54.10 ,     263326 ,     94
07/01/21 ,   56.55 ,   56.70 ,   57.31 ,   56.26 ,   56.56 ,      11654 ,   1555
08/01/21 ,   56.79 ,   56.64 ,   56.97 ,   55.91 ,   56.97 ,      11855 ,     32
11/01/21 ,   60.45 ,   59.55 ,   60.78 ,   57.12 ,   57.42 ,      43643 ,    107
12/01/21 ,   62.43 ,   62.48 ,   64.85 ,   60.26 ,   61.91 ,      46196 ,   2178
13/01/21 ,   62.83 ,   63.67 ,   66.06 ,   62.01 ,   62.43 ,      72189 ,    287
14/01/21 ,   65.28 ,   65.39 ,   66.10 ,   63.19 ,   63.71 ,      56309 ,    186
15/01/21 ,   64.55 ,   64.82 ,   66.84 ,   63.69 ,   65.28 ,     211980 ,    203
18/01/21 ,   65.44 ,   64.84 ,   65.44 ,   64.13 ,   64.55 ,       1655 ,     57
19/01/21 ,   71.52 ,   70.72 ,   71.79 ,   65.24 ,   67.18 ,     156047 ,    281
20/01/21 ,   72.35 ,   72.45 ,   74.09 ,   70.89 ,   72.17 ,      65109 ,    268
21/01/21 ,   71.81 ,   72.94 ,   74.69 ,   71.48 ,   74.19 ,      20287 ,   1424
22/01/21 ,   73.76 ,   73.38 ,   74.29 ,   69.58 ,   72.66 ,      56616 ,   1526
26/01/21 ,   67.13 ,   69.15 ,   74.10 ,   67.13 ,   73.76 ,      66566 ,   2797
27/01/21 ,   65.61 ,   65.19 ,   67.13 ,   62.80 ,   67.13 ,      28165 ,    296
28/01/21 ,   67.82 ,   68.08 ,   68.72 ,   64.75 ,   65.60 ,      50513 ,    218
29/01/21 ,   67.86 ,   67.72 ,   69.20 ,   66.96 ,   67.82 ,      41804 ,    262
01/02/21 ,   68.26 ,   68.21 ,   69.11 ,   67.47 ,   67.86 ,      37216 ,    104
02/02/21 ,   69.04 ,   68.73 ,   69.19 ,   68.02 ,   68.26 ,      11760 ,     81
03/02/21 ,   71.21 ,   70.94 ,   71.92 ,   68.92 ,   69.93 ,      42864 ,    199
04/02/21 ,   71.39 ,   71.42 ,   72.00 ,   69.89 ,   71.21 ,       9492 ,     74
05/02/21 ,   72.11 ,   71.82 ,   72.82 ,   70.79 ,   72.16 ,       7182 ,    219
08/02/21 ,   74.48 ,   73.58 ,   74.48 ,   72.32 ,   72.32 ,      30043 ,    253
09/02/21 ,   73.58 ,   73.76 ,   75.45 ,   73.29 ,   74.48 ,      41928 ,    224
10/02/21 ,   71.09 ,   70.64 ,   74.08 ,   69.20 ,   73.58 ,      37189 ,    185
11/02/21 ,   69.94 ,   70.04 ,   71.06 ,   69.10 ,   70.69 ,      31523 ,    123
12/02/21 ,   70.33 ,   70.30 ,   70.83 ,   69.71 ,   69.99 ,       4161 ,     61
17/02/21 ,   69.70 ,   69.65 ,   70.33 ,   69.29 ,   70.33 ,      15815 ,     59
18/02/21 ,   69.59 ,   69.33 ,   69.99 ,   68.43 ,   69.70 ,       7075 ,     64
19/02/21 ,   69.11 ,   69.22 ,   69.75 ,   68.93 ,   69.34 ,       8348 ,     49
22/02/21 ,   69.15 ,   69.61 ,   70.52 ,   69.11 ,   69.11 ,     137235 ,    109
23/02/21 ,   67.81 ,   66.75 ,   68.22 ,   66.06 ,   68.22 ,      18756 ,    114
24/02/21 ,   69.98 ,   69.02 ,   70.19 ,   67.82 ,   67.82 ,      11143 ,     64
25/02/21 ,   68.07 ,   69.25 ,   69.93 ,   68.02 ,   69.84 ,      84504 ,    177
26/02/21 ,   70.04 ,   69.64 ,   70.24 ,   67.48 ,   68.13 ,     194281 ,    251
01/03/21 ,   72.15 ,   71.55 ,   72.15 ,   70.11 ,   70.11 ,      27470 ,    130
02/03/21 ,   74.09 ,   75.18 ,   76.74 ,   72.15 ,   72.15 ,      20699 ,    152
03/03/21 ,   72.15 ,   74.92 ,   76.88 ,   72.11 ,   76.04 ,     118935 ,    176
04/03/21 ,   71.86 ,   70.55 ,   73.89 ,   69.74 ,   73.09 ,     148488 ,    182
05/03/21 ,   74.77 ,   71.96 ,   74.77 ,   70.33 ,   71.86 ,      19924 ,     75
08/03/21 ,   78.23 ,   77.33 ,   78.41 ,   75.22 ,   75.63 ,      27280 ,    141
09/03/21 ,   77.50 ,   78.02 ,   79.56 ,   77.00 ,   78.80 ,      12287 ,    127
10/03/21 ,   78.28 ,   78.06 ,   78.91 ,   76.75 ,   77.51 ,      19843 ,     74
11/03/21 ,   78.36 ,   77.19 ,   78.41 ,   75.88 ,   77.99 ,      15505 ,    104
12/03/21 ,   79.71 ,   79.25 ,   80.71 ,   75.68 ,   75.68 ,     106330 ,     91
15/03/21 ,   79.45 ,   79.46 ,   81.61 ,   78.57 ,   79.71 ,      29398 ,    118
16/03/21 ,   79.93 ,   78.52 ,   79.93 ,   77.78 ,   79.51 ,      15232 ,    105
17/03/21 ,   81.61 ,   80.20 ,   81.61 ,   78.47 ,   78.95 ,      77415 ,    172
18/03/21 ,   84.02 ,   82.57 ,   84.12 ,   80.11 ,   82.65 ,      46422 ,    393
19/03/21 ,   80.30 ,   80.27 ,   81.26 ,   78.52 ,   81.22 ,      37493 ,    218
22/03/21 ,   78.39 ,   77.93 ,   80.30 ,   76.24 ,   80.30 ,      26008 ,    243
23/03/21 ,   75.45 ,   75.87 ,   77.99 ,   74.89 ,   77.99 ,      30245 ,    174
24/03/21 ,   76.64 ,   76.75 ,   77.64 ,   75.87 ,   76.16 ,       7889 ,     90
25/03/21 ,   78.41 ,   76.23 ,   78.42 ,   75.07 ,   75.07 ,      18687 ,    145
26/03/21 ,   78.72 ,   78.47 ,   79.39 ,   77.78 ,   78.81 ,      11162 ,    122
29/03/21 ,   78.86 ,   79.39 ,   80.36 ,   78.81 ,   79.54 ,       2896 ,     74
30/03/21 ,   82.14 ,   81.44 ,   82.34 ,   78.86 ,   78.86 ,      12215 ,    109
31/03/21 ,   79.44 ,   79.81 ,   82.14 ,   79.04 ,   82.14 ,      13984 ,    202
01/04/21 ,   79.20 ,   80.08 ,   81.08 ,   79.15 ,   79.94 ,      36753 ,    182
05/04/21 ,   84.29 ,   83.42 ,   84.66 ,   80.91 ,   80.91 ,      29276 ,    207
06/04/21 ,   84.90 ,   84.82 ,   86.63 ,   83.33 ,   84.32 ,      13168 ,    247
07/04/21 ,   83.87 ,   83.90 ,   84.90 ,   82.90 ,   84.90 ,      13784 ,    339
08/04/21 ,   82.86 ,   81.35 ,   85.80 ,   80.30 ,   85.80 ,      24986 ,    177
09/04/21 ,   83.08 ,   82.50 ,   83.33 ,   81.76 ,   82.87 ,       4250 ,     86
12/04/21 ,   83.58 ,   83.06 ,   83.58 ,   81.61 ,   83.09 ,       8234 ,    156
13/04/21 ,   81.91 ,   81.21 ,   83.02 ,   80.41 ,   82.67 ,      23026 ,    245
14/04/21 ,   80.88 ,   81.70 ,   82.57 ,   80.74 ,   81.91 ,      30518 ,    112
15/04/21 ,   80.48 ,   80.77 ,   82.78 ,   80.18 ,   80.88 ,      81505 ,    114
16/04/21 ,   81.22 ,   80.43 ,   81.51 ,   79.69 ,   81.25 ,       8819 ,    111
19/04/21 ,   78.18 ,   78.64 ,   80.49 ,   77.50 ,   79.81 ,      23558 ,    285
20/04/21 ,   75.82 ,   75.13 ,   77.89 ,   73.91 ,   77.89 ,      30403 ,    371
22/04/21 ,   75.17 ,   75.92 ,   77.34 ,   74.96 ,   76.09 ,      20520 ,    215
23/04/21 ,   77.31 ,   75.81 ,   77.31 ,   75.40 ,   75.54 ,     121703 ,    242
26/04/21 ,   77.31 ,   77.43 ,   78.38 ,   76.80 ,   76.80 ,       6239 ,     73
27/04/21 ,   78.42 ,   77.88 ,   78.62 ,   77.21 ,   77.31 ,       9104 ,     99
28/04/21 ,   77.97 ,   77.08 ,   77.98 ,   76.54 ,   77.98 ,       8272 ,    346
29/04/21 ,   73.09 ,   73.88 ,   77.97 ,   72.98 ,   77.97 ,      32241 ,    323
30/04/21 ,   75.69 ,   75.49 ,   75.79 ,   73.36 ,   75.01 ,      20331 ,    163
03/05/21 ,   75.79 ,   75.75 ,   77.17 ,   74.67 ,   76.01 ,      26375 ,    171
04/05/21 ,   74.19 ,   73.51 ,   75.87 ,   72.94 ,   75.84 ,      35873 ,   2255
05/05/21 ,   75.54 ,   75.24 ,   76.31 ,   74.18 ,   75.25 ,      26486 ,    617
06/05/21 ,   75.84 ,   74.80 ,   76.04 ,   74.09 ,   76.04 ,       6033 ,    109
07/05/21 ,   75.30 ,   74.65 ,   76.04 ,   73.44 ,   75.83 ,      18242 ,    492
10/05/21 ,   73.43 ,   74.54 ,   75.45 ,   73.43 ,   74.93 ,       9812 ,    331
11/05/21 ,   71.21 ,   71.51 ,   73.12 ,   70.27 ,   73.12 ,      13602 ,    658
12/05/21 ,   69.74 ,   70.23 ,   71.54 ,   69.26 ,   71.54 ,      15653 ,   1402
13/05/21 ,   71.09 ,   70.75 ,   71.23 ,   69.64 ,   69.74 ,       8343 ,    160
14/05/21 ,   72.43 ,   71.43 ,   72.43 ,   70.54 ,   71.09 ,       6415 ,   2103
17/05/21 ,   72.15 ,   71.61 ,   72.43 ,   71.27 ,   72.43 ,       5282 ,    478
18/05/21 ,   72.07 ,   72.28 ,   72.82 ,   72.03 ,   72.16 ,       4652 ,     60
19/05/21 ,   71.86 ,   70.93 ,   71.94 ,   69.66 ,   71.07 ,      15676 ,    204
20/05/21 ,   72.55 ,   71.59 ,   72.55 ,   71.31 ,   71.87 ,       5977 ,     60
21/05/21 ,   74.09 ,   73.31 ,   74.32 ,   71.96 ,   71.96 ,      14232 ,    181
24/05/21 ,   73.64 ,   74.02 ,   74.48 ,   73.35 ,   74.09 ,       8660 ,     78
25/05/21 ,   74.08 ,   74.66 ,   75.19 ,   73.44 ,   73.64 ,       6118 ,    183
26/05/21 ,   75.20 ,   74.92 ,   75.33 ,   73.79 ,   73.79 ,       4871 ,     76
27/05/21 ,   76.49 ,   76.77 ,   78.33 ,   75.45 ,   75.45 ,      19077 ,    169
28/05/21 ,   75.51 ,   75.62 ,   77.02 ,   74.63 ,   77.02 ,       4959 ,    115
31/05/21 ,   76.54 ,   75.72 ,   76.89 ,   74.60 ,   75.69 ,       2158 ,    342
01/06/21 ,   74.82 ,   75.09 ,   76.54 ,   74.60 ,   76.54 ,       6437 ,    393
02/06/21 ,   73.49 ,   74.80 ,   75.63 ,   73.37 ,   75.27 ,      15005 ,   1875
04/06/21 ,   77.89 ,   77.85 ,   78.95 ,   73.72 ,   73.72 ,      18641 ,    258
07/06/21 ,   77.81 ,   78.06 ,   79.20 ,   76.99 ,   78.77 ,       4672 ,    239
08/06/21 ,   78.60 ,   78.11 ,   78.64 ,   76.90 ,   77.98 ,       3983 ,    272
09/06/21 ,   77.29 ,   78.17 ,   79.23 ,   77.29 ,   78.68 ,       3474 ,    453
10/06/21 ,   76.03 ,   76.27 ,   77.97 ,   75.71 ,   77.97 ,       1199 ,     31
11/06/21 ,   76.72 ,   76.68 ,   77.26 ,   76.12 ,   76.12 ,       7196 ,    174
14/06/21 ,   75.41 ,   75.19 ,   76.72 ,   74.59 ,   76.72 ,      11374 ,    985
15/06/21 ,   74.99 ,   75.07 ,   75.79 ,   74.35 ,   75.43 ,       3026 ,    198
16/06/21 ,   76.04 ,   75.79 ,   76.99 ,   74.99 ,   76.04 ,       8683 ,    139
17/06/21 ,   73.59 ,   74.21 ,   76.36 ,   72.81 ,   75.54 ,      14359 ,    168
18/06/21 ,   72.73 ,   72.77 ,   73.36 ,   71.63 ,   72.93 ,       5780 ,     68
21/06/21 ,   72.71 ,   72.68 ,   73.48 ,   72.44 ,   72.98 ,       3017 ,     54
22/06/21 ,   71.92 ,   72.19 ,   72.94 ,   71.91 ,   72.92 ,      12829 ,    207
23/06/21 ,   73.05 ,   72.80 ,   73.16 ,   71.88 ,   72.45 ,       5296 ,     57
24/06/21 ,   72.08 ,   72.03 ,   72.93 ,   71.60 ,   72.93 ,       4491 ,    101
25/06/21 ,   72.81 ,   72.55 ,   73.31 ,   72.10 ,   72.29 ,       2067 ,     59
28/06/21 ,   70.59 ,   70.91 ,   72.81 ,   70.44 ,   71.35 ,      10964 ,    197
29/06/21 ,   70.73 ,   71.28 ,   71.77 ,   70.73 ,   71.21 ,       7503 ,     73
30/06/21 ,   71.86 ,   72.03 ,   72.73 ,   71.58 ,   72.73 ,      11062 ,    399
01/07/21 ,   72.69 ,   72.55 ,   73.03 ,   71.86 ,   71.86 ,       3095 ,    163
02/07/21 ,   72.50 ,   72.14 ,   73.06 ,   71.47 ,   72.83 ,      21944 ,    213
05/07/21 ,   72.00 ,   72.40 ,   73.46 ,   71.96 ,   73.09 ,       3950 ,    271
06/07/21 ,   73.71 ,   72.96 ,   73.71 ,   72.09 ,   72.40 ,      55303 ,    144
07/07/21 ,   73.09 ,   72.38 ,   73.71 ,   71.65 ,   73.71 ,      10665 ,     97
08/07/21 ,   71.57 ,   71.70 ,   72.41 ,   70.59 ,   72.16 ,      32361 ,    117
12/07/21 ,   74.46 ,   74.58 ,   75.34 ,   73.90 ,   73.90 ,      18113 ,    148
13/07/21 ,   74.48 ,   74.19 ,   74.99 ,   73.46 ,   74.77 ,       4325 ,    160
14/07/21 ,   71.64 ,   72.07 ,   73.62 ,   71.64 ,   73.62 ,      12878 ,    278
15/07/21 ,   71.27 ,   71.24 ,   71.61 ,   70.78 ,   71.60 ,       2843 ,     74
16/07/21 ,   69.18 ,   69.83 ,   71.60 ,   69.18 ,   71.46 ,      11502 ,    171
19/07/21 ,   69.39 ,   68.83 ,   69.39 ,   66.68 ,   67.47 ,       9263 ,    281
20/07/21 ,   71.72 ,   71.07 ,   71.74 ,   69.39 ,   69.39 ,       6175 ,     65
21/07/21 ,   72.28 ,   72.48 ,   73.54 ,   71.72 ,   71.72 ,      12166 ,    161
22/07/21 ,   72.91 ,   70.76 ,   72.91 ,   70.46 ,   71.33 ,       8807 ,     56
23/07/21 ,   70.04 ,   70.03 ,   70.46 ,   69.07 ,   70.46 ,      27807 ,    180
26/07/21 ,   70.39 ,   70.25 ,   70.64 ,   69.65 ,   70.19 ,      12019 ,    187
27/07/21 ,   69.31 ,   69.05 ,   70.47 ,   68.42 ,   70.47 ,       2442 ,     80
28/07/21 ,   69.36 ,   69.54 ,   69.99 ,   68.51 ,   69.69 ,       3878 ,     36
29/07/21 ,   69.45 ,   70.89 ,   71.34 ,   69.45 ,   70.68 ,     131232 ,   1067
30/07/21 ,   72.16 ,   71.38 ,   72.16 ,   70.19 ,   70.19 ,      15257 ,    860
02/08/21 ,   71.21 ,   71.84 ,   73.29 ,   71.21 ,   72.16 ,       9355 ,    128
03/08/21 ,   73.31 ,   73.42 ,   74.03 ,   72.89 ,   73.54 ,      11845 ,    299
04/08/21 ,   68.21 ,   67.13 ,   71.65 ,   66.14 ,   71.65 ,     120275 ,   1727
05/08/21 ,   69.22 ,   69.00 ,   69.68 ,   67.08 ,   67.28 ,      29541 ,   1109
06/08/21 ,   70.20 ,   70.18 ,   70.98 ,   69.19 ,   69.74 ,     143553 ,    428
09/08/21 ,   69.24 ,   69.09 ,   70.20 ,   68.56 ,   70.20 ,       6704 ,    335
10/08/21 ,   68.81 ,   68.75 ,   69.22 ,   68.36 ,   68.68 ,       8316 ,   1777
11/08/21 ,   69.16 ,   68.78 ,   69.30 ,   68.08 ,   68.60 ,      32185 ,    132
12/08/21 ,   69.89 ,   69.64 ,   70.13 ,   69.19 ,   69.19 ,      14640 ,    562
13/08/21 ,   68.60 ,   69.06 ,   70.24 ,   68.54 ,   69.88 ,      13940 ,    559
16/08/21 ,   68.03 ,   68.04 ,   70.19 ,   67.23 ,   68.60 ,      71888 ,    625
17/08/21 ,   64.89 ,   65.39 ,   68.05 ,   64.54 ,   68.05 ,      30325 ,    654
18/08/21 ,   66.96 ,   66.59 ,   67.05 ,   64.91 ,   64.95 ,      10780 ,    100
19/08/21 ,   65.20 ,   65.14 ,   66.96 ,   64.37 ,   66.96 ,      15107 ,    466
20/08/21 ,   64.22 ,   64.05 ,   65.44 ,   63.76 ,   65.44 ,      12242 ,    223
23/08/21 ,   63.27 ,   62.85 ,   63.47 ,   61.81 ,   62.95 ,      17067 ,    584
24/08/21 ,   63.58 ,   63.49 ,   63.93 ,   62.78 ,   63.05 ,      21532 ,   1141
25/08/21 ,   63.08 ,   63.48 ,   64.03 ,   62.85 ,   63.54 ,       9902 ,   1037
26/08/21 ,   62.42 ,   62.41 ,   63.08 ,   62.17 ,   63.08 ,      20344 ,    340
27/08/21 ,   63.31 ,   62.91 ,   63.48 ,   62.47 ,   62.47 ,      34854 ,    343
30/08/21 ,   63.15 ,   62.37 ,   63.51 ,   62.11 ,   63.32 ,      15589 ,    412
31/08/21 ,   61.43 ,   61.88 ,   62.27 ,   61.03 ,   62.11 ,       8159 ,    624
01/09/21 ,   62.19 ,   62.08 ,   62.58 ,   61.22 ,   62.12 ,      10471 ,   2772
02/09/21 ,   61.67 ,   62.01 ,   62.28 ,   61.66 ,   62.19 ,       9277 ,    623
03/09/21 ,   61.95 ,   61.50 ,   61.95 ,   61.13 ,   61.51 ,      31804 ,    625
06/09/21 ,   61.42 ,   61.94 ,   64.18 ,   61.02 ,   62.87 ,       2930 ,    169
08/09/21 ,   62.95 ,   62.83 ,   63.49 ,   61.72 ,   61.84 ,     103403 ,    378
09/09/21 ,   61.62 ,   62.36 ,   63.09 ,   61.53 ,   62.93 ,      16361 ,    181
10/09/21 ,   63.34 ,   63.73 ,   64.53 ,   61.63 ,   61.63 ,      20668 ,   1541
13/09/21 ,   64.87 ,   64.35 ,   64.89 ,   63.25 ,   63.99 ,      15571 ,    946
14/09/21 ,   65.02 ,   65.01 ,   65.46 ,   64.44 ,   65.12 ,       6101 ,    145
15/09/21 ,   66.47 ,   66.11 ,   66.50 ,   65.04 ,   65.12 ,      23479 ,    448
16/09/21 ,   65.78 ,   66.03 ,   66.60 ,   65.25 ,   66.29 ,      12254 ,    301
17/09/21 ,   66.12 ,   66.01 ,   67.42 ,   65.66 ,   66.94 ,      33948 ,   1560
20/09/21 ,   64.01 ,   63.70 ,   65.34 ,   63.01 ,   65.34 ,      36111 ,    262
21/09/21 ,   63.63 ,   63.82 ,   64.34 ,   63.22 ,   63.99 ,       8888 ,    170
22/09/21 ,   65.66 ,   65.49 ,   65.94 ,   63.74 ,   63.74 ,       8803 ,    542
23/09/21 ,   67.06 ,   66.76 ,   67.22 ,   66.08 ,   66.13 ,       8002 ,    140
24/09/21 ,   68.14 ,   68.10 ,   68.44 ,   67.04 ,   67.04 ,      36034 ,    970
27/09/21 ,   68.54 ,   69.60 ,   70.24 ,   68.14 ,   68.14 ,      18707 ,    838
28/09/21 ,   69.91 ,   70.21 ,   71.20 ,   69.69 ,   69.69 ,      26799 ,    204
29/09/21 ,   69.96 ,   69.89 ,   70.55 ,   69.18 ,   69.91 ,       9817 ,    851
30/09/21 ,   69.77 ,   70.05 ,   70.55 ,   69.21 ,   69.96 ,      33656 ,   3038
01/10/21 ,   69.53 ,   69.11 ,   70.01 ,   68.50 ,   69.77 ,      12940 ,    691
04/10/21 ,   71.63 ,   71.88 ,   73.39 ,   71.19 ,   71.53 ,      32821 ,    768
05/10/21 ,   73.09 ,   72.26 ,   73.09 ,   71.28 ,   72.16 ,      17583 ,    559
06/10/21 ,   71.92 ,   72.66 ,   74.36 ,   71.59 ,   72.68 ,      23228 ,    288
07/10/21 ,   75.75 ,   75.34 ,   76.19 ,   72.78 ,   72.78 ,      38108 ,    855
08/10/21 ,   78.89 ,   78.45 ,   79.50 ,   75.76 ,   75.83 ,      74938 ,    459
11/10/21 ,   78.57 ,   79.08 ,   79.77 ,   77.76 ,   78.90 ,      13658 ,   1030
13/10/21 ,   77.64 ,   78.28 ,   79.76 ,   77.31 ,   79.00 ,       7521 ,    149
14/10/21 ,   77.42 ,   77.69 ,   78.07 ,   77.10 ,   77.90 ,      15640 ,    742
15/10/21 ,   77.03 ,   77.47 ,   78.76 ,   77.00 ,   77.65 ,       8596 ,   1821
18/10/21 ,   76.62 ,   76.93 ,   77.65 ,   76.24 ,   77.04 ,      25746 ,    671
19/10/21 ,   77.53 ,   77.11 ,   77.68 ,   76.53 ,   76.94 ,      13889 ,    601
20/10/21 ,   78.24 ,   77.99 ,   78.74 ,   76.33 ,   77.05 ,      15191 ,    221
21/10/21 ,   79.43 ,   80.39 ,   81.04 ,   78.24 ,   78.24 ,      27803 ,    412
22/10/21 ,   79.33 ,   79.48 ,   81.71 ,   79.15 ,   80.93 ,     179302 ,    947
25/10/21 ,   78.11 ,   78.70 ,   79.59 ,   77.10 ,   79.33 ,      38849 ,    223
26/10/21 ,   77.58 ,   78.35 ,   79.01 ,   77.55 ,   78.11 ,      22701 ,   1176
27/10/21 ,   73.82 ,   74.62 ,   76.68 ,   73.59 ,   76.68 ,      60657 ,    363
28/10/21 ,   74.39 ,   75.50 ,   75.91 ,   74.15 ,   74.91 ,      22881 ,    295
29/10/21 ,   74.56 ,   74.80 ,   75.56 ,   73.59 ,   74.77 ,      63160 ,    802
01/11/21 ,   76.44 ,   76.14 ,   76.93 ,   75.32 ,   75.79 ,      15017 ,    397
03/11/21 ,   76.14 ,   76.59 ,   77.42 ,   75.69 ,   77.07 ,      17106 ,    424
04/11/21 ,   80.41 ,   79.11 ,   80.48 ,   76.55 ,   76.55 ,      27705 ,    545
05/11/21 ,   78.39 ,   79.50 ,   80.49 ,   78.39 ,   80.49 ,      17540 ,    726
08/11/21 ,   80.54 ,   80.38 ,   81.56 ,   79.54 ,   80.18 ,      23148 ,    693
09/11/21 ,   78.45 ,   78.32 ,   80.73 ,   77.34 ,   80.54 ,      31617 ,   1258
10/11/21 ,   79.33 ,   78.78 ,   80.70 ,   76.68 ,   77.93 ,      48429 ,   1021
11/11/21 ,   81.50 ,   80.28 ,   81.91 ,   78.44 ,   78.71 ,      35521 ,    422
12/11/21 ,   84.44 ,   83.28 ,   85.01 ,   81.09 ,   81.50 ,      54689 ,    894
16/11/21 ,   83.28 ,   83.73 ,   84.52 ,   82.99 ,   83.23 ,      38953 ,    571
17/11/21 ,   87.21 ,   86.65 ,   87.56 ,   83.31 ,   83.35 ,      52265 ,   1156
18/11/21 ,   84.81 ,   86.48 ,   88.12 ,   84.30 ,   86.65 ,      73898 ,    567
19/11/21 ,   84.31 ,   84.50 ,   85.50 ,   83.25 ,   84.11 ,      24145 ,    488
22/11/21 ,   87.52 ,   86.98 ,   88.67 ,   83.85 ,   84.31 ,      36095 ,    262
23/11/21 ,   86.00 ,   86.45 ,   88.13 ,   85.43 ,   87.52 ,      38813 ,    465
24/11/21 ,   85.05 ,   84.83 ,   85.72 ,   84.32 ,   85.38 ,      18545 ,    604
25/11/21 ,   83.58 ,   82.50 ,   85.05 ,   80.98 ,   85.05 ,      12319 ,    197
26/11/21 ,   82.06 ,   81.52 ,   82.42 ,   80.93 ,   81.61 ,      23600 ,    126
29/11/21 ,   82.12 ,   82.32 ,   83.52 ,   81.59 ,   82.94 ,      49716 ,    756
30/11/21 ,   79.24 ,   80.24 ,   81.46 ,   79.24 ,   81.46 ,      42947 ,    703
01/12/21 ,   80.67 ,   81.38 ,   82.84 ,   79.45 ,   79.45 ,     221989 ,    547
02/12/21 ,   84.55 ,   83.43 ,   84.55 ,   80.03 ,   80.67 ,      65262 ,   1033
03/12/21 ,   82.37 ,   83.59 ,   84.56 ,   81.58 ,   84.56 ,      21681 ,    177
06/12/21 ,   81.91 ,   83.18 ,   84.11 ,   80.75 ,   82.52 ,      18331 ,    546
07/12/21 ,   84.00 ,   84.59 ,   85.80 ,   83.50 ,   83.68 ,      17579 ,    719
08/12/21 ,   82.24 ,   82.28 ,   84.92 ,   81.43 ,   84.67 ,      30293 ,    564
09/12/21 ,   81.26 ,   81.39 ,   82.14 ,   80.99 ,   81.65 ,      14475 ,    382
10/12/21 ,   86.57 ,   84.43 ,   86.57 ,   81.41 ,   81.41 ,      33251 ,    113
13/12/21 ,   81.77 ,   83.02 ,   86.74 ,   81.70 ,   86.21 ,      55375 ,    475
14/12/21 ,   80.87 ,   80.31 ,   81.76 ,   79.39 ,   81.76 ,      24401 ,    370
15/12/21 ,   81.13 ,   80.86 ,   81.74 ,   79.27 ,   81.08 ,      10798 ,    499
16/12/21 ,   80.81 ,   82.90 ,   84.27 ,   80.27 ,   81.91 ,      22344 ,    492
17/12/21 ,   76.35 ,   77.39 ,   79.10 ,   75.56 ,   79.07 ,      43365 ,    540
20/12/21 ,   75.30 ,   75.06 ,   76.34 ,   74.00 ,   76.34 ,      13104 ,     93
21/12/21 ,   76.63 ,   76.22 ,   76.73 ,   75.45 ,   76.06 ,      12309 ,     88
22/12/21 ,   77.51 ,   77.46 ,   78.16 ,   76.13 ,   76.33 ,      14912 ,     66
23/12/21 ,   78.77 ,   78.21 ,   78.83 ,   77.46 ,   77.61 ,      18198 ,    643
27/12/21 ,   78.76 ,   78.74 ,   79.39 ,   78.16 ,   78.77 ,       7139 ,    129
28/12/21 ,   78.37 ,   78.74 ,   79.40 ,   78.37 ,   79.26 ,       3964 ,    276
29/12/21 ,   79.94 ,   79.37 ,   79.94 ,   78.31 ,   78.72 ,      23601 ,   1443
30/12/21 ,   78.39 ,   78.87 ,   79.94 ,   77.83 ,   79.94 ,      45562 ,   1155
03/01/22 ,   84.66 ,   84.42 ,   85.15 ,   80.90 ,   80.90 ,     266518 ,   3292
04/01/22 ,   90.62 ,   89.44 ,   91.38 ,   84.86 ,   84.86 ,     126793 ,   2234
05/01/22 ,   89.05 ,   90.22 ,   92.00 ,   87.23 ,   90.62 ,      53602 ,   1350
06/01/22 ,   87.28 ,   87.23 ,   88.19 ,   84.86 ,   87.88 ,     112927 ,   1167
07/01/22 ,   85.49 ,   86.38 ,   89.11 ,   84.72 ,   87.32 ,      19467 ,    828
10/01/22 ,   83.83 ,   84.05 ,   85.68 ,   83.17 ,   85.36 ,      13263 ,    345
11/01/22 ,   84.81 ,   83.20 ,   84.81 ,   82.13 ,   84.34 ,     302092 ,    163
12/01/22 ,   82.13 ,   82.40 ,   84.83 ,   80.75 ,   84.51 ,      21316 ,    452
13/01/22 ,   83.12 ,   83.83 ,   85.07 ,   82.29 ,   82.39 ,      17763 ,    599
14/01/22 ,   82.22 ,   81.98 ,   83.19 ,   81.01 ,   82.35 ,      14054 ,    265
17/01/22 ,   87.75 ,   83.23 ,   87.75 ,   80.94 ,   82.22 ,       4049 ,    289
18/01/22 ,   79.99 ,   80.21 ,   82.13 ,   79.02 ,   82.13 ,      21150 ,   1098
19/01/22 ,   74.64 ,   77.08 ,   79.98 ,   74.64 ,   79.67 ,      30117 ,    616
20/01/22 ,   72.32 ,   74.40 ,   75.54 ,   72.32 ,   74.63 ,      55461 ,    404
21/01/22 ,   70.93 ,   71.22 ,   72.46 ,   69.81 ,   72.36 ,      23336 ,    423
24/01/22 ,   70.42 ,   68.75 ,   70.49 ,   66.51 ,   70.49 ,      20371 ,    527
25/01/22 ,   69.77 ,   69.17 ,   70.07 ,   68.08 ,   69.69 ,      23355 ,    288
26/01/22 ,   69.01 ,   70.22 ,   71.19 ,   68.68 ,   69.82 ,      13803 ,    314
27/01/22 ,   67.50 ,   68.13 ,   69.59 ,   67.50 ,   68.57 ,      15346 ,    265
28/01/22 ,   66.01 ,   65.76 ,   67.49 ,   64.77 ,   67.17 ,      29923 ,   1413
31/01/22 ,   69.40 ,   67.63 ,   69.40 ,   65.42 ,   66.80 ,      40063 ,   1515
01/02/22 ,   72.08 ,   68.89 ,   72.08 ,   67.15 ,   68.42 ,      76874 ,   1994
02/02/22 ,   68.60 ,   68.93 ,   71.60 ,   66.97 ,   70.21 ,      40085 ,   1722
03/02/22 ,   68.36 ,   68.57 ,   70.19 ,   67.98 ,   68.59 ,      26091 ,    181
04/02/22 ,   66.65 ,   66.82 ,   67.89 ,   65.78 ,   67.57 ,      37468 ,    420
07/02/22 ,   65.71 ,   66.07 ,   67.14 ,   64.83 ,   66.65 ,      19893 ,    162
08/02/22 ,   63.22 ,   62.74 ,   63.91 ,   61.01 ,   62.95 ,      86963 ,    704
09/02/22 ,   64.96 ,   64.89 ,   66.30 ,   63.64 ,   63.64 ,      57581 ,    419
10/02/22 ,   64.38 ,   64.10 ,   65.50 ,   63.13 ,   64.96 ,      25203 ,    488
11/02/22 ,   62.44 ,   63.43 ,   64.47 ,   62.17 ,   63.79 ,      18327 ,    156
14/02/22 ,   61.71 ,   61.69 ,   62.44 ,   61.03 ,   62.44 ,      33365 ,    294
15/02/22 ,   62.21 ,   62.56 ,   63.34 ,   61.71 ,   63.34 ,      34912 ,    535
16/02/22 ,   62.95 ,   62.69 ,   63.15 ,   62.03 ,   62.55 ,      17561 ,    129
17/02/22 ,   61.48 ,   62.17 ,   63.34 ,   61.40 ,   63.34 ,      14318 ,    150
18/02/22 ,   60.88 ,   60.90 ,   61.76 ,   59.90 ,   61.76 ,      22484 ,    282
21/02/22 ,   59.98 ,   60.78 ,   61.88 ,   59.84 ,   61.40 ,       2157 ,    111
22/02/22 ,   57.51 ,   58.26 ,   60.25 ,   57.04 ,   60.25 ,      14253 ,    164
23/02/22 ,   56.89 ,   57.21 ,   58.84 ,   56.46 ,   57.77 ,      33777 ,    564
24/02/22 ,   57.39 ,   56.08 ,   58.01 ,   54.48 ,   54.58 ,      32067 ,   1433
25/02/22 ,   58.50 ,   59.00 ,   59.69 ,   57.50 ,   58.07 ,      29553 ,    856
02/03/22 ,   57.57 ,   57.68 ,   58.49 ,   57.47 ,   58.49 ,      49911 ,    359
03/03/22 ,   54.64 ,   55.94 ,   57.37 ,   54.57 ,   57.00 ,      45295 ,    952
04/03/22 ,   52.01 ,   52.84 ,   54.98 ,   51.93 ,   54.57 ,      57202 ,    706
07/03/22 ,   49.51 ,   51.03 ,   52.26 ,   49.47 ,   51.60 ,     302212 ,   1300
08/03/22 ,   49.51 ,   50.19 ,   52.07 ,   49.13 ,   49.13 ,      67731 ,    255
09/03/22 ,   51.86 ,   51.52 ,   52.25 ,   49.51 ,   49.51 ,      38959 ,    255
10/03/22 ,   51.37 ,   50.98 ,   51.89 ,   50.45 ,   51.09 ,      28886 ,    248
11/03/22 ,   51.32 ,   51.49 ,   51.92 ,   51.26 ,   51.37 ,      42800 ,    575
14/03/22 ,   50.85 ,   51.56 ,   52.36 ,   50.51 ,   51.32 ,      27146 ,    129
15/03/22 ,   52.81 ,   52.25 ,   53.17 ,   51.19 ,   51.19 ,      21846 ,   1030
16/03/22 ,   54.49 ,   54.31 ,   57.47 ,   52.98 ,   53.78 ,      46154 ,    272
17/03/22 ,   53.50 ,   53.53 ,   54.23 ,   52.99 ,   53.92 ,      39602 ,    486
18/03/22 ,   54.64 ,   53.90 ,   55.04 ,   53.43 ,   53.50 ,      35722 ,    332
21/03/22 ,   52.22 ,   53.28 ,   54.63 ,   52.16 ,   54.63 ,      28878 ,    260
22/03/22 ,   53.43 ,   53.50 ,   54.24 ,   52.53 ,   52.53 ,      37005 ,    533
23/03/22 ,   52.54 ,   52.58 ,   53.43 ,   51.80 ,   53.43 ,      15120 ,    330
24/03/22 ,   51.87 ,   52.06 ,   52.81 ,   51.47 ,   51.98 ,     115855 ,    669
25/03/22 ,   50.52 ,   50.89 ,   51.97 ,   50.31 ,   51.97 ,      33091 ,    357
28/03/22 ,   51.22 ,   51.20 ,   51.61 ,   50.70 ,   50.70 ,      12769 ,    114
29/03/22 ,   53.76 ,   53.36 ,   54.28 ,   51.36 ,   51.36 ,      29933 ,    166
30/03/22 ,   52.59 ,   52.85 ,   53.62 ,   52.54 ,   53.62 ,      18904 ,    293
31/03/22 ,   51.09 ,   51.43 ,   52.67 ,   50.98 ,   52.47 ,      56104 ,   3955
01/04/22 ,   48.58 ,   49.45 ,   51.04 ,   48.47 ,   50.22 ,     221848 ,   2384
04/04/22 ,   48.56 ,   48.51 ,   48.95 ,   47.85 ,   48.28 ,      30647 ,    715
05/04/22 ,   47.06 ,   47.81 ,   49.15 ,   46.93 ,   49.03 ,      45966 ,    204
06/04/22 ,   45.47 ,   46.39 ,   47.36 ,   45.40 ,   46.90 ,      57220 ,    361
07/04/22 ,   44.76 ,   44.47 ,   45.62 ,   43.58 ,   45.25 ,      69764 ,    485
08/04/22 ,   45.04 ,   45.46 ,   46.13 ,   44.34 ,   45.82 ,      35658 ,    171
11/04/22 ,   46.03 ,   45.72 ,   47.43 ,   44.24 ,   44.52 ,      44845 ,    224
12/04/22 ,   45.64 ,   45.88 ,   46.52 ,   45.03 ,   46.07 ,      35479 ,     84
13/04/22 ,   45.92 ,   45.84 ,   46.05 ,   45.35 ,   45.74 ,      58873 ,    399
14/04/22 ,   46.06 ,   46.22 ,   46.71 ,   45.96 ,   46.34 ,      27571 ,     85
18/04/22 ,   45.83 ,   45.96 ,   46.31 ,   45.47 ,   45.57 ,      14778 ,     89
19/04/22 ,   47.77 ,   47.45 ,   48.00 ,   45.93 ,   45.93 ,      14689 ,    151
20/04/22 ,   47.25 ,   47.78 ,   48.74 ,   47.01 ,   48.04 ,      17355 ,     73
22/04/22 ,   46.56 ,   46.56 ,   47.25 ,   46.11 ,   47.25 ,     235471 ,     98
25/04/22 ,   47.43 ,   46.87 ,   47.48 ,   46.06 ,   46.65 ,      18832 ,     84
26/04/22 ,   46.45 ,   46.86 ,   47.64 ,   45.93 ,   47.36 ,     107441 ,    584
27/04/22 ,   46.85 ,   46.73 ,   47.83 ,   46.09 ,   46.45 ,      35872 ,    129
28/04/22 ,   47.10 ,   47.23 ,   48.39 ,   45.82 ,   46.84 ,      20195 ,     96
29/04/22 ,   45.68 ,   46.13 ,   46.91 ,   45.68 ,   45.94 ,      18674 ,    108
02/05/22 ,   47.47 ,   46.48 ,   47.47 ,   45.79 ,   46.07 ,      25910 ,    231
03/05/22 ,   48.24 ,   48.10 ,   51.18 ,   47.22 ,   47.47 ,      63770 ,    525
04/05/22 ,   49.40 ,   48.51 ,   49.40 ,   47.86 ,   48.26 ,      19836 ,    592
05/05/22 ,   47.86 ,   48.92 ,   49.49 ,   47.86 ,   49.21 ,      15138 ,     63
06/05/22 ,   48.95 ,   49.13 ,   49.61 ,   48.43 ,   49.20 ,      14800 ,     71
09/05/22 ,   47.91 ,   49.00 ,   50.29 ,   47.81 ,   48.39 ,      14327 ,     72
10/05/22 ,   48.08 ,   48.70 ,   49.20 ,   47.26 ,   49.16 ,       9981 ,     32
11/05/22 ,   46.76 ,   48.31 ,   48.85 ,   46.65 ,   48.42 ,       7962 ,     56
12/05/22 ,   44.27 ,   44.62 ,   45.12 ,   43.69 ,   44.85 ,      87372 ,    491
13/05/22 ,   47.77 ,   46.56 ,   47.77 ,   45.25 ,   45.42 ,      47146 ,    104
16/05/22 ,   45.70 ,   46.03 ,   48.39 ,   45.33 ,   47.77 ,      29855 ,     78
17/05/22 ,   47.75 ,   45.89 ,   47.75 ,   45.31 ,   45.70 ,      20954 ,    181
18/05/22 ,   43.28 ,   43.98 ,   45.48 ,   43.19 ,   45.37 ,      20375 ,   1341
19/05/22 ,   43.13 ,   42.95 ,   43.80 ,   42.27 ,   43.80 ,      16530 ,     99
20/05/22 ,   41.91 ,   42.34 ,   44.16 ,   40.91 ,   43.57 ,      25773 ,    106
23/05/22 ,   42.24 ,   41.98 ,   42.65 ,   41.30 ,   41.90 ,      23872 ,     80
24/05/22 ,   41.27 ,   41.13 ,   41.94 ,   40.32 ,   41.94 ,       4997 ,     65
25/05/22 ,   42.25 ,   41.96 ,   42.57 ,   41.24 ,   41.24 ,       7940 ,     38
26/05/22 ,   43.71 ,   43.33 ,   43.91 ,   42.64 ,   42.69 ,      28056 ,     73
27/05/22 ,   44.16 ,   44.11 ,   44.43 ,   43.65 ,   43.89 ,      14957 ,     71
30/05/22 ,   45.32 ,   44.88 ,   45.71 ,   43.64 ,   43.88 ,       4190 ,     89
31/05/22 ,   44.75 ,   44.46 ,   45.02 ,   43.64 ,   44.39 ,      23580 ,    515
01/06/22 ,   45.02 ,   45.02 ,   45.88 ,   44.49 ,   44.75 ,       2448 ,    161
02/06/22 ,   45.18 ,   45.14 ,   45.67 ,   44.74 ,   45.02 ,      10477 ,    113
03/06/22 ,   43.72 ,   44.07 ,   45.18 ,   43.68 ,   45.18 ,       8715 ,     94
06/06/22 ,   44.14 ,   44.21 ,   44.64 ,   43.65 ,   44.19 ,       8362 ,     82
07/06/22 ,   45.56 ,   45.21 ,   45.63 ,   44.14 ,   44.18 ,       6484 ,    184
08/06/22 ,   45.03 ,   45.10 ,   45.82 ,   44.84 ,   45.41 ,       7097 ,    135
09/06/22 ,   43.86 ,   44.08 ,   44.87 ,   43.86 ,   44.77 ,      16249 ,     38
10/06/22 ,   42.47 ,   43.32 ,   44.11 ,   42.47 ,   42.99 ,      14189 ,    134
13/06/22 ,   39.77 ,   41.60 ,   42.09 ,   39.77 ,   41.57 ,      20945 ,    118
14/06/22 ,   41.65 ,   41.06 ,   41.82 ,   40.46 ,   40.46 ,       9194 ,     51
15/06/22 ,   42.02 ,   42.14 ,   42.88 ,   41.77 ,   41.95 ,      20768 ,     78
17/06/22 ,   40.03 ,   39.53 ,   40.45 ,   38.50 ,   40.45 ,      43778 ,    160
20/06/22 ,   39.69 ,   39.40 ,   40.12 ,   39.05 ,   40.07 ,       1097 ,     29
21/06/22 ,   42.30 ,   41.03 ,   42.30 ,   40.51 ,   40.61 ,      28373 ,     86
22/06/22 ,   41.42 ,   41.44 ,   41.94 ,   40.23 ,   40.23 ,      23985 ,    281
23/06/22 ,   42.25 ,   41.79 ,   42.25 ,   40.86 ,   40.86 ,      22029 ,    110
24/06/22 ,   44.45 ,   44.12 ,   44.97 ,   42.28 ,   42.29 ,      10572 ,    658
27/06/22 ,   44.03 ,   44.16 ,   44.91 ,   43.88 ,   44.65 ,      13433 ,     57
28/06/22 ,   43.67 ,   44.84 ,   45.84 ,   43.63 ,   44.20 ,       9598 ,     66
29/06/22 ,   42.26 ,   42.35 ,   43.61 ,   41.69 ,   43.61 ,      11423 ,    140
30/06/22 ,   40.24 ,   41.35 ,   42.07 ,   40.24 ,   41.67 ,      17337 ,    152
01/07/22 ,   41.72 ,   41.22 ,   42.36 ,   40.10 ,   40.49 ,      26893 ,     87
04/07/22 ,   41.43 ,   41.00 ,   41.72 ,   40.69 ,   41.72 ,        654 ,     26
05/07/22 ,   42.46 ,   41.20 ,   42.47 ,   39.94 ,   41.19 ,       7366 ,    178
06/07/22 ,   40.90 ,   41.92 ,   42.74 ,   40.90 ,   42.46 ,       8680 ,     91
07/07/22 ,   41.99 ,   42.33 ,   42.73 ,   41.59 ,   41.60 ,      46384 ,    889
08/07/22 ,   41.51 ,   42.15 ,   42.88 ,   41.51 ,   42.06 ,      26838 ,    170
11/07/22 ,   40.67 ,   41.04 ,   41.99 ,   40.56 ,   41.69 ,      14106 ,     73
12/07/22 ,   42.88 ,   41.50 ,   42.88 ,   40.55 ,   40.55 ,      23376 ,    102
13/07/22 ,   41.76 ,   40.70 ,   41.90 ,   40.28 ,   40.95 ,       8842 ,    131
14/07/22 ,   41.68 ,   41.21 ,   41.86 ,   40.77 ,   41.76 ,      18987 ,     56
15/07/22 ,   43.18 ,   42.86 ,   43.25 ,   42.07 ,   42.49 ,      10235 ,    182
18/07/22 ,   42.90 ,   43.34 ,   43.71 ,   42.90 ,   43.18 ,       3728 ,     57
19/07/22 ,   45.82 ,   44.70 ,   45.82 ,   43.18 ,   43.18 ,      16774 ,    152
20/07/22 ,   46.18 ,   45.70 ,   46.42 ,   44.95 ,   45.28 ,       8232 ,     66
21/07/22 ,   47.11 ,   46.29 ,   47.11 ,   45.88 ,   46.31 ,       7403 ,     69
22/07/22 ,   46.80 ,   46.18 ,   47.11 ,   45.71 ,   47.11 ,      20875 ,    466
25/07/22 ,   45.20 ,   45.82 ,   46.50 ,   45.13 ,   46.50 ,       2963 ,     83
26/07/22 ,   43.39 ,   44.16 ,   44.76 ,   43.37 ,   44.76 ,       7600 ,     68
27/07/22 ,   44.50 ,   44.03 ,   44.50 ,   43.60 ,   43.77 ,      17021 ,     80
28/07/22 ,   45.04 ,   44.88 ,   45.30 ,   44.04 ,   44.33 ,       9103 ,    190
29/07/22 ,   45.86 ,   45.41 ,   45.95 ,   44.96 ,   45.33 ,       9471 ,     34
01/08/22 ,   46.42 ,   45.67 ,   46.65 ,   45.10 ,   45.54 ,      20570 ,    169
02/08/22 ,   46.70 ,   46.88 ,   47.15 ,   46.00 ,   46.31 ,      25681 ,    197
03/08/22 ,   47.94 ,   47.74 ,   49.00 ,   46.90 ,   46.90 ,       8894 ,     48
04/08/22 ,   46.03 ,   46.59 ,   47.82 ,   45.97 ,   47.82 ,      16044 ,    117
05/08/22 ,   45.28 ,   45.30 ,   46.03 ,   45.05 ,   46.03 ,       1403 ,    205
08/08/22 ,   46.65 ,   46.98 ,   47.39 ,   45.38 ,   45.38 ,        387 ,     32
09/08/22 ,   45.61 ,   45.75 ,   46.66 ,   45.42 ,   46.66 ,       2728 ,     59
10/08/22 ,   47.14 ,   47.04 ,   47.30 ,   46.08 ,   46.08 ,        565 ,     33
11/08/22 ,   49.22 ,   48.13 ,   49.22 ,   47.21 ,   47.21 ,       4262 ,     93
12/08/22 ,   48.73 ,   48.23 ,   48.73 ,   48.11 ,   48.58 ,       4467 ,    124
15/08/22 ,   48.98 ,   48.95 ,   49.15 ,   48.45 ,   48.60 ,       2460 ,    198
16/08/22 ,   48.97 ,   49.16 ,   49.52 ,   48.53 ,   48.99 ,       1575 ,     63
17/08/22 ,   48.30 ,   48.33 ,   48.98 ,   47.68 ,   48.98 ,       2459 ,     73
18/08/22 ,   48.63 ,   48.70 ,   49.00 ,   48.11 ,   48.31 ,       1437 ,    494
19/08/22 ,   49.86 ,   50.24 ,   50.96 ,   49.14 ,   49.14 ,       8613 ,    129
22/08/22 ,   48.51 ,   48.17 ,   49.54 ,   48.01 ,   49.54 ,       6506 ,     37
23/08/22 ,   47.96 ,   47.94 ,   49.20 ,   47.68 ,   48.49 ,     191463 ,    251
24/08/22 ,   48.91 ,   48.61 ,   49.32 ,   47.77 ,   47.96 ,       3510 ,    169
25/08/22 ,   50.14 ,   50.01 ,   50.70 ,   49.27 ,   49.27 ,       4785 ,     31
26/08/22 ,   48.83 ,   50.06 ,   50.90 ,   48.83 ,   50.35 ,       3127 ,     46
29/08/22 ,   49.32 ,   48.53 ,   49.32 ,   47.81 ,   48.83 ,        538 ,     14
30/08/22 ,   48.57 ,   48.82 ,   49.30 ,   47.79 ,   48.81 ,       4279 ,     39
31/08/22 ,   49.03 ,   49.21 ,   49.59 ,   48.77 ,   49.35 ,       9040 ,    292
01/09/22 ,   49.10 ,   48.05 ,   49.10 ,   47.34 ,   48.02 ,       5066 ,     57
02/09/22 ,   49.11 ,   49.11 ,   49.80 ,   48.55 ,   49.30 ,      41187 ,     84
05/09/22 ,   47.95 ,   48.13 ,   48.86 ,   47.84 ,   48.86 ,        431 ,     84
06/09/22 ,   49.36 ,   49.43 ,   50.19 ,   49.10 ,   49.18 ,       7043 ,    181
08/09/22 ,   51.90 ,   51.23 ,   51.90 ,   50.04 ,   50.58 ,       7106 ,    279
09/09/22 ,   52.05 ,   51.86 ,   52.58 ,   51.31 ,   51.90 ,       9462 ,    404
12/09/22 ,   52.25 ,   52.47 ,   52.97 ,   51.80 ,   52.10 ,       5171 ,    203
13/09/22 ,   51.22 ,   51.69 ,   52.29 ,   51.03 ,   51.76 ,       3303 ,    446
14/09/22 ,   51.56 ,   51.20 ,   51.56 ,   50.33 ,   51.09 ,       3571 ,    139
15/09/22 ,   52.08 ,   52.76 ,   53.56 ,   51.42 ,   51.48 ,       2894 ,    252
16/09/22 ,   51.41 ,   51.51 ,   52.20 ,   51.12 ,   51.55 ,       1852 ,    210
19/09/22 ,   52.12 ,   51.94 ,   52.48 ,   50.78 ,   51.17 ,       3904 ,    167
20/09/22 ,   48.95 ,   49.65 ,   51.51 ,   48.90 ,   51.08 ,       9784 ,    219
21/09/22 ,   47.73 ,   48.71 ,   49.80 ,   47.71 ,   49.30 ,      20048 ,    220
22/09/22 ,   46.83 ,   46.97 ,   47.99 ,   46.67 ,   47.71 ,       3601 ,    197
23/09/22 ,   45.35 ,   45.88 ,   46.57 ,   44.78 ,   46.11 ,       6901 ,    399
26/09/22 ,   46.11 ,   46.14 ,   46.83 ,   45.39 ,   45.80 ,       1938 ,    113
27/09/22 ,   45.57 ,   45.74 ,   46.53 ,   44.78 ,   46.28 ,       2799 ,    113
28/09/22 ,   46.06 ,   45.93 ,   46.34 ,   45.06 ,   45.35 ,       3448 ,     79
29/09/22 ,   43.63 ,   43.93 ,   45.76 ,   43.35 ,   45.76 ,       8540 ,    100
30/09/22 ,   42.37 ,   42.91 ,   43.87 ,   42.24 ,   43.87 ,       3790 ,    321
03/10/22 ,   41.56 ,   41.34 ,   42.24 ,   40.66 ,   42.24 ,      13031 ,    305
04/10/22 ,   45.15 ,   44.29 ,   45.20 ,   42.31 ,   42.37 ,       8282 ,   2196
05/10/22 ,   44.14 ,   43.83 ,   45.15 ,   43.23 ,   45.15 ,       9447 ,     80
06/10/22 ,   44.03 ,   44.24 ,   44.48 ,   43.69 ,   44.15 ,       1243 ,     48
07/10/22 ,   42.77 ,   42.82 ,   43.85 ,   42.66 ,   43.85 ,       4067 ,     57
10/10/22 ,   41.11 ,   40.20 ,   41.61 ,   39.64 ,   41.61 ,      21431 ,    229
11/10/22 ,   41.06 ,   41.20 ,   41.59 ,   39.87 ,   41.11 ,       9826 ,     82
13/10/22 ,   42.06 ,   41.57 ,   42.30 ,   40.53 ,   40.88 ,      15598 ,    175
14/10/22 ,   42.72 ,   42.50 ,   42.93 ,   42.15 ,   42.30 ,      28124 ,    128
17/10/22 ,   43.35 ,   43.30 ,   43.62 ,   42.59 ,   43.14 ,       1974 ,    130
18/10/22 ,   46.44 ,   44.39 ,   46.44 ,   43.67 ,   43.75 ,       3011 ,    426
19/10/22 ,   43.14 ,   43.47 ,   43.88 ,   43.04 ,   43.88 ,       3647 ,     90
20/10/22 ,   42.93 ,   42.70 ,   43.59 ,   42.25 ,   42.99 ,       1801 ,     56
21/10/22 ,   43.88 ,   43.32 ,   43.88 ,   42.59 ,   42.59 ,       6412 ,     75
24/10/22 ,   46.15 ,   45.53 ,   46.17 ,   44.33 ,   44.33 ,       4501 ,    100
25/10/22 ,   48.22 ,   47.76 ,   48.72 ,   46.19 ,   46.19 ,      26744 ,    548
26/10/22 ,   49.69 ,   49.35 ,   50.14 ,   48.11 ,   48.11 ,      10583 ,    250
27/10/22 ,   49.17 ,   49.31 ,   50.04 ,   48.71 ,   49.69 ,       9115 ,    132
28/10/22 ,   50.19 ,   50.01 ,   50.48 ,   49.40 ,   49.40 ,       6334 ,    308
31/10/22 ,   49.59 ,   49.96 ,   50.60 ,   49.52 ,   50.04 ,       1033 ,    203
01/11/22 ,   49.25 ,   49.50 ,   50.48 ,   48.65 ,   49.73 ,      12173 ,    244
03/11/22 ,   48.13 ,   47.85 ,   48.44 ,   47.28 ,   47.84 ,       2807 ,    110
04/11/22 ,   47.93 ,   48.22 ,   48.86 ,   47.37 ,   48.29 ,       6727 ,    110
07/11/22 ,   49.55 ,   48.89 ,   49.60 ,   47.93 ,   47.93 ,       1986 ,     81
08/11/22 ,   49.07 ,   49.29 ,   50.04 ,   48.64 ,   49.55 ,        523 ,    139
09/11/22 ,   48.44 ,   48.42 ,   49.07 ,   48.02 ,   49.07 ,       1705 ,     76
10/11/22 ,   52.89 ,   51.68 ,   52.89 ,   48.74 ,   48.74 ,       5454 ,    216
11/11/22 ,   53.38 ,   53.34 ,   54.19 ,   51.64 ,   52.74 ,      10622 ,    226
14/11/22 ,   52.25 ,   52.76 ,   53.42 ,   52.10 ,   52.96 ,        675 ,     91
16/11/22 ,   50.63 ,   51.03 ,   52.06 ,   50.37 ,   52.06 ,       3354 ,    440
17/11/22 ,   50.87 ,   50.76 ,   51.96 ,   50.01 ,   50.78 ,      22099 ,    175
18/11/22 ,   52.01 ,   51.38 ,   52.25 ,   50.87 ,   50.87 ,       1523 ,     82
21/11/22 ,   51.30 ,   51.17 ,   51.66 ,   50.78 ,   51.05 ,       2882 ,     73
22/11/22 ,   52.25 ,   52.24 ,   52.57 ,   51.37 ,   51.37 ,        557 ,     58
23/11/22 ,   52.40 ,   52.25 ,   52.82 ,   52.10 ,   52.40 ,       3048 ,     55
24/11/22 ,   52.53 ,   52.35 ,   52.53 ,   52.25 ,   52.25 ,         15 ,      6
25/11/22 ,   53.27 ,   52.68 ,   53.27 ,   52.00 ,   52.54 ,        677 ,     44
28/11/22 ,   51.72 ,   52.06 ,   52.97 ,   51.53 ,   52.67 ,        977 ,     59
29/11/22 ,   51.22 ,   51.20 ,   51.80 ,   50.97 ,   50.97 ,        725 ,     40
30/11/22 ,   51.79 ,   51.15 ,   51.79 ,   50.37 ,   51.22 ,        538 ,     34
01/12/22 ,   51.97 ,   51.96 ,   52.18 ,   51.31 ,   51.31 ,       1022 ,     65
02/12/22 ,   50.69 ,   50.70 ,   51.74 ,   50.12 ,   51.74 ,      16970 ,     96
05/12/22 ,   50.01 ,   50.09 ,   50.87 ,   49.97 ,   50.69 ,       2605 ,    103
06/12/22 ,   48.59 ,   49.05 ,   50.12 ,   48.11 ,   49.82 ,       2948 ,     92
07/12/22 ,   48.27 ,   48.22 ,   48.79 ,   47.91 ,   48.59 ,       1526 ,     59
08/12/22 ,   48.75 ,   48.54 ,   48.75 ,   47.91 ,   48.51 ,       1441 ,    107
09/12/22 ,   49.04 ,   49.08 ,   49.38 ,   48.64 ,   48.93 ,       1535 ,     63
12/12/22 ,   49.82 ,   50.04 ,   50.41 ,   49.07 ,   49.07 ,       7708 ,     58
13/12/22 ,   50.56 ,   51.09 ,   51.66 ,   49.81 ,   49.87 ,       9005 ,    176
14/12/22 ,   49.53 ,   50.57 ,   50.86 ,   49.38 ,   50.56 ,       8791 ,     83
15/12/22 ,   48.79 ,   49.00 ,   49.38 ,   48.34 ,   49.38 ,       4140 ,     77
16/12/22 ,   46.60 ,   47.02 ,   48.79 ,   46.36 ,   48.79 ,       1624 ,     99
19/12/22 ,   45.87 ,   46.76 ,   47.35 ,   45.87 ,   46.91 ,       8403 ,     69
20/12/22 ,   44.83 ,   44.72 ,   45.94 ,   44.10 ,   45.94 ,       5386 ,     70
21/12/22 ,   45.44 ,   45.58 ,   45.86 ,   44.85 ,   44.85 ,      13351 ,   1059
22/12/22 ,   42.48 ,   42.88 ,   45.25 ,   42.29 ,   45.25 ,       3093 ,    104
23/12/22 ,   42.73 ,   42.23 ,   42.73 ,   41.84 ,   42.37 ,        993 ,     54
26/12/22 ,   42.78 ,   42.78 ,   43.06 ,   42.78 ,   42.78 ,       1481 ,     48
27/12/22 ,   43.13 ,   43.28 ,   43.66 ,   42.66 ,   43.04 ,       1604 ,     41
28/12/22 ,   41.95 ,   42.20 ,   43.12 ,   41.92 ,   43.12 ,       1092 ,     41
29/12/22 ,   42.98 ,   42.68 ,   43.46 ,   41.48 ,   41.56 ,      22454 ,   2607
02/01/23 ,   43.43 ,   43.49 ,   43.73 ,   42.98 ,   42.98 ,        609 ,     30
03/01/23 ,   44.98 ,   44.63 ,   45.26 ,   44.16 ,   44.16 ,       4241 ,     91
04/01/23 ,   45.87 ,   46.05 ,   46.56 ,   44.98 ,   44.98 ,      13932 ,    187
05/01/23 ,   45.76 ,   45.82 ,   46.40 ,   45.05 ,   45.60 ,       7968 ,    620
06/01/23 ,   46.31 ,   44.95 ,   46.31 ,   44.55 ,   45.46 ,       7183 ,     84
09/01/23 ,   46.31 ,   46.89 ,   47.48 ,   46.31 ,   46.67 ,       1161 ,    103
10/01/23 ,   47.20 ,   47.12 ,   47.20 ,   45.87 ,   46.16 ,       3974 ,     46
11/01/23 ,   47.81 ,   47.77 ,   48.38 ,   47.20 ,   47.20 ,       8665 ,   2022
12/01/23 ,   47.77 ,   47.78 ,   48.21 ,   47.35 ,   47.83 ,        461 ,    102
13/01/23 ,   45.27 ,   45.49 ,   47.48 ,   44.68 ,   47.48 ,       4898 ,    150
16/01/23 ,   45.57 ,   45.18 ,   45.57 ,   45.15 ,   45.27 ,        477 ,     17
17/01/23 ,   45.51 ,   45.76 ,   46.39 ,   45.16 ,   45.57 ,      13775 ,    183
18/01/23 ,   46.00 ,   46.36 ,   46.64 ,   45.16 ,   45.16 ,      15496 ,    291
19/01/23 ,   45.25 ,   45.25 ,   46.02 ,   44.77 ,   46.02 ,       2950 ,    339
20/01/23 ,   45.11 ,   45.35 ,   45.73 ,   44.99 ,   45.42 ,       3168 ,     55
23/01/23 ,   46.44 ,   45.08 ,   46.44 ,   44.87 ,   44.99 ,       2877 ,     66
24/01/23 ,   45.33 ,   45.71 ,   46.13 ,   45.33 ,   45.94 ,      10223 ,   1145
25/01/23 ,   45.13 ,   44.76 ,   45.27 ,   44.06 ,   45.25 ,        871 ,     50
26/01/23 ,   45.21 ,   45.25 ,   46.16 ,   45.02 ,   45.42 ,       1096 ,     37
27/01/23 ,   47.71 ,   46.69 ,   47.71 ,   45.11 ,   45.11 ,       3744 ,     60
30/01/23 ,   45.57 ,   46.26 ,   49.28 ,   45.57 ,   49.28 ,       2952 ,     85
31/01/23 ,   48.64 ,   48.48 ,   49.24 ,   47.12 ,   47.12 ,      25222 ,    220
01/02/23 ,   48.73 ,   48.84 ,   49.38 ,   48.06 ,   48.64 ,       4531 ,    101
02/02/23 ,   51.16 ,   50.56 ,   51.74 ,   48.06 ,   48.73 ,      14699 ,    133
03/02/23 ,   51.52 ,   51.93 ,   52.47 ,   50.56 ,   50.89 ,      11410 ,    100
06/02/23 ,   52.03 ,   51.97 ,   52.90 ,   51.44 ,   51.53 ,       2240 ,     63
07/02/23 ,   52.72 ,   52.31 ,   52.76 ,   50.99 ,   50.99 ,       2510 ,     80
08/02/23 ,   52.86 ,   52.81 ,   53.50 ,   52.18 ,   52.62 ,        732 ,    169
09/02/23 ,   53.70 ,   54.37 ,   55.31 ,   52.86 ,   52.86 ,       3087 ,    140
10/02/23 ,   52.72 ,   52.99 ,   53.36 ,   52.42 ,   53.35 ,       2127 ,     88
13/02/23 ,   53.11 ,   52.64 ,   53.21 ,   51.59 ,   52.62 ,        721 ,    111
14/02/23 ,   53.80 ,   54.07 ,   54.36 ,   52.76 ,   53.35 ,       9737 ,     98
15/02/23 ,   54.69 ,   54.33 ,   54.71 ,   53.59 ,   53.93 ,        778 ,     48
16/02/23 ,   55.11 ,   55.26 ,   55.74 ,   54.23 ,   54.76 ,       7723 ,   1561
17/02/23 ,   54.32 ,   53.96 ,   55.75 ,   53.69 ,   55.75 ,       1164 ,     58
22/02/23 ,   51.27 ,   51.52 ,   53.24 ,   51.27 ,   53.24 ,       1477 ,     57
23/02/23 ,   49.23 ,   50.62 ,   51.83 ,   48.94 ,   51.83 ,       1967 ,     96
24/02/23 ,   49.67 ,   49.44 ,   49.91 ,   48.79 ,   49.35 ,        644 ,     31
27/02/23 ,   49.90 ,   50.09 ,   50.56 ,   49.67 ,   49.67 ,       2556 ,    117
28/02/23 ,   49.31 ,   49.49 ,   50.12 ,   49.14 ,   50.12 ,       1020 ,    119
01/03/23 ,   51.44 ,   51.23 ,   52.23 ,   49.53 ,   50.12 ,       1234 ,    135
02/03/23 ,   50.49 ,   49.75 ,   51.52 ,   49.16 ,   51.52 ,       2852 ,     66
03/03/23 ,   52.11 ,   51.82 ,   52.64 ,   50.64 ,   50.64 ,       2068 ,    510
06/03/23 ,   51.09 ,   51.60 ,   52.41 ,   51.07 ,   52.06 ,        482 ,     93
07/03/23 ,   50.40 ,   50.71 ,   51.23 ,   50.37 ,   51.23 ,       3911 ,    352
08/03/23 ,   49.98 ,   49.79 ,   50.34 ,   49.48 ,   50.34 ,      23099 ,    273
09/03/23 ,   47.98 ,   48.57 ,   50.76 ,   47.70 ,   49.98 ,       4228 ,    765
10/03/23 ,   46.64 ,   46.83 ,   48.43 ,   45.66 ,   47.98 ,       3340 ,    885
13/03/23 ,   46.23 ,   45.46 ,   46.63 ,   44.91 ,   46.63 ,      25324 ,    181
14/03/23 ,   45.51 ,   45.88 ,   46.82 ,   45.14 ,   46.08 ,       7706 ,    919
15/03/23 ,   44.29 ,   44.24 ,   45.02 ,   43.58 ,   45.02 ,       1773 ,    151
16/03/23 ,   44.40 ,   44.42 ,   45.05 ,   43.87 ,   44.47 ,       3281 ,     75
17/03/23 ,   43.00 ,   43.32 ,   44.17 ,   42.78 ,   44.17 ,       7469 ,    280
20/03/23 ,   43.14 ,   43.41 ,   43.87 ,   42.84 ,   43.13 ,       1938 ,     69
21/03/23 ,   45.19 ,   44.87 ,   45.29 ,   43.95 ,   44.12 ,      12387 ,    252
22/03/23 ,   43.73 ,   44.47 ,   45.51 ,   43.73 ,   45.14 ,       5689 ,     73
23/03/23 ,   43.72 ,   43.85 ,   44.77 ,   43.04 ,   43.73 ,        493 ,     55
24/03/23 ,   43.14 ,   43.09 ,   43.58 ,   42.65 ,   43.37 ,       7595 ,   1840
27/03/23 ,   44.16 ,   43.69 ,   44.16 ,   43.28 ,   43.46 ,       1399 ,     56
28/03/23 ,   43.28 ,   43.41 ,   43.77 ,   42.98 ,   43.71 ,       1200 ,    444
29/03/23 ,   44.82 ,   44.24 ,   44.86 ,   43.61 ,   44.16 ,        451 ,     50
30/03/23 ,   45.19 ,   45.16 ,   45.83 ,   44.82 ,   45.05 ,       1389 ,     55
31/03/23 ,   45.20 ,   45.05 ,   45.34 ,   44.88 ,   45.12 ,       1044 ,     59
03/04/23 ,   45.05 ,   45.03 ,   45.64 ,   44.77 ,   45.20 ,       1380 ,     42
04/04/23 ,   44.30 ,   44.16 ,   45.19 ,   43.93 ,   45.05 ,      13537 ,    126
05/04/23 ,   43.19 ,   43.30 ,   44.17 ,   42.62 ,   44.17 ,       2697 ,     65
06/04/23 ,   42.81 ,   42.89 ,   43.56 ,   42.81 ,   43.20 ,      16185 ,     58
10/04/23 ,   44.18 ,   43.78 ,   44.27 ,   42.44 ,   42.81 ,       4530 ,    382
11/04/23 ,   43.30 ,   43.48 ,   44.18 ,   43.30 ,   44.18 ,       3352 ,     63
12/04/23 ,   41.83 ,   42.14 ,   43.58 ,   41.83 ,   43.58 ,       2821 ,     89
13/04/23 ,   41.64 ,   41.49 ,   42.13 ,   40.61 ,   41.84 ,       1415 ,     80
14/04/23 ,   41.83 ,   41.99 ,   42.72 ,   41.24 ,   41.64 ,       3151 ,    332
17/04/23 ,   42.35 ,   42.18 ,   42.44 ,   41.53 ,   42.44 ,        666 ,    135
18/04/23 ,   43.31 ,   43.05 ,   43.31 ,   42.75 ,   42.76 ,      11004 ,    346
19/04/23 ,   43.00 ,   42.59 ,   43.13 ,   42.28 ,   43.13 ,       5289 ,     60
20/04/23 ,   41.34 ,   41.04 ,   42.13 ,   40.79 ,   42.13 ,       8907 ,    102
24/04/23 ,   42.43 ,   42.35 ,   42.57 ,   41.53 ,   41.53 ,       6363 ,     66
25/04/23 ,   40.64 ,   41.40 ,   43.22 ,   40.64 ,   42.37 ,       2317 ,    169
26/04/23 ,   39.84 ,   40.21 ,   41.03 ,   39.75 ,   40.94 ,       2710 ,     87
27/04/23 ,   40.15 ,   39.56 ,   40.15 ,   39.07 ,   40.04 ,      11981 ,     92
28/04/23 ,   39.67 ,   40.60 ,   40.83 ,   39.66 ,   40.05 ,      12379 ,     90
02/05/23 ,   40.95 ,   40.94 ,   41.07 ,   39.68 ,   39.68 ,    1172941 ,    118
03/05/23 ,   39.75 ,   40.70 ,   41.08 ,   39.53 ,   41.07 ,      25108 ,    106
04/05/23 ,   38.87 ,   39.12 ,   39.90 ,   38.67 ,   39.75 ,       5589 ,    101
05/05/23 ,   40.63 ,   39.79 ,   40.63 ,   38.94 ,   38.94 ,       1069 ,     67
08/05/23 ,   41.25 ,   41.23 ,   41.43 ,   40.35 ,   40.63 ,      19047 ,     44
09/05/23 ,   40.67 ,   40.64 ,   41.76 ,   40.39 ,   41.76 ,       1780 ,     39
10/05/23 ,   40.14 ,   40.25 ,   41.08 ,   39.72 ,   40.70 ,       2954 ,     39
11/05/23 ,   40.09 ,   40.09 ,   40.92 ,   39.81 ,   40.92 ,       8058 ,     48
12/05/23 ,   39.00 ,   38.89 ,   40.08 ,   38.70 ,   40.08 ,      11039 ,    504
15/05/23 ,   38.61 ,   38.82 ,   39.09 ,   38.61 ,   39.00 ,       1280 ,     42
16/05/23 ,   38.15 ,   38.41 ,   38.73 ,   38.10 ,   38.61 ,       1414 ,     60
17/05/23 ,   39.20 ,   38.78 ,   39.31 ,   38.43 ,   38.43 ,       7132 ,     34
18/05/23 ,   39.97 ,   39.49 ,   40.05 ,   39.22 ,   39.22 ,       2046 ,     30
19/05/23 ,   40.01 ,   40.10 ,   40.50 ,   39.63 ,   40.15 ,       2803 ,     46
22/05/23 ,   39.96 ,   39.70 ,   40.01 ,   39.46 ,   40.00 ,       9774 ,     59
23/05/23 ,   40.54 ,   40.56 ,   41.08 ,   40.02 ,   40.20 ,      12878 ,    193
24/05/23 ,   38.89 ,   39.25 ,   40.35 ,   38.86 ,   40.35 ,      16667 ,     81
25/05/23 ,   39.93 ,   39.82 ,   39.93 ,   39.31 ,   39.40 ,       4642 ,     50
26/05/23 ,   40.55 ,   40.53 ,   40.79 ,   39.75 ,   39.79 ,       4741 ,     46
29/05/23 ,   41.65 ,   41.36 ,   43.28 ,   40.79 ,   40.79 ,       3655 ,     74
30/05/23 ,   41.08 ,   41.75 ,   42.43 ,   41.08 ,   41.53 ,      18219 ,    167
31/05/23 ,   40.93 ,   40.67 ,   41.63 ,   40.36 ,   41.58 ,       1769 ,    153
01/06/23 ,   40.72 ,   40.12 ,   40.87 ,   39.95 ,   40.56 ,       2388 ,     54
02/06/23 ,   41.69 ,   41.28 ,   41.94 ,   40.72 ,   40.87 ,       7151 ,    170
05/06/23 ,   41.35 ,   41.22 ,   41.71 ,   40.72 ,   41.71 ,       1875 ,     81
06/06/23 ,   42.26 ,   42.18 ,   42.54 ,   40.92 ,   40.92 ,      12971 ,     80
07/06/23 ,   43.68 ,   43.43 ,   43.83 ,   42.26 ,   42.26 ,       4453 ,    153
09/06/23 ,   43.51 ,   44.15 ,   45.88 ,   43.29 ,   44.45 ,       8143 ,    119
12/06/23 ,   43.78 ,   43.79 ,   44.40 ,   43.27 ,   43.27 ,       3870 ,     61
13/06/23 ,   44.70 ,   44.70 ,   45.09 ,   43.78 ,   43.78 ,       1731 ,    207
14/06/23 ,   43.86 ,   44.34 ,   45.59 ,   43.86 ,   45.59 ,       1258 ,     71
15/06/23 ,   44.87 ,   44.67 ,   44.94 ,   43.95 ,   44.16 ,       1204 ,     59
16/06/23 ,   44.88 ,   44.88 ,   45.43 ,   44.70 ,   45.14 ,       1343 ,     50
19/06/23 ,   44.14 ,   44.25 ,   44.92 ,   44.14 ,   44.88 ,       3698 ,     22
20/06/23 ,   43.66 ,   43.71 ,   44.35 ,   43.36 ,   44.25 ,        362 ,     43
21/06/23 ,   43.51 ,   43.43 ,   43.99 ,   43.19 ,   43.58 ,       3182 ,     48
22/06/23 ,   42.78 ,   42.88 ,   43.21 ,   42.65 ,   43.21 ,       1624 ,     54
23/06/23 ,   42.36 ,   42.39 ,   42.76 ,   42.21 ,   42.65 ,       2140 ,     61
26/06/23 ,   42.86 ,   42.82 ,   43.16 ,   42.21 ,   42.84 ,       1491 ,     60
27/06/23 ,   44.19 ,   43.78 ,   44.19 ,   42.76 ,   43.06 ,       1261 ,     69
28/06/23 ,   45.33 ,   44.91 ,   45.33 ,   44.19 ,   44.19 ,        541 ,     49
29/06/23 ,   45.52 ,   45.82 ,   46.02 ,   45.39 ,   45.63 ,       9197 ,     60
30/06/23 ,   45.29 ,   45.34 ,   45.73 ,   45.12 ,   45.43 ,        646 ,     43
03/07/23 ,   45.80 ,   45.74 ,   46.02 ,   45.43 ,   45.58 ,        282 ,     30
04/07/23 ,   45.82 ,   46.11 ,   46.25 ,   45.82 ,   46.02 ,        360 ,     24
05/07/23 ,   46.97 ,   46.79 ,   47.00 ,   46.02 ,   46.02 ,      12685 ,     80
06/07/23 ,   47.48 ,   46.83 ,   47.51 ,   46.35 ,   47.05 ,       2170 ,     73
07/07/23 ,   47.21 ,   47.51 ,   47.69 ,   47.15 ,   47.49 ,        558 ,     35
10/07/23 ,   47.45 ,   47.27 ,   47.56 ,   46.86 ,   47.22 ,       2019 ,     59
11/07/23 ,   47.73 ,   47.70 ,   47.92 ,   47.21 ,   47.49 ,        527 ,     39
12/07/23 ,   47.85 ,   48.00 ,   48.25 ,   47.78 ,   48.17 ,       1015 ,     55
13/07/23 ,   47.61 ,   47.99 ,   48.32 ,   47.55 ,   47.95 ,        477 ,     35
14/07/23 ,   47.01 ,   47.13 ,   47.78 ,   46.95 ,   47.78 ,        849 ,     22
17/07/23 ,   45.73 ,   45.98 ,   47.00 ,   45.58 ,   47.00 ,       2997 ,     75
18/07/23 ,   46.23 ,   45.95 ,   46.25 ,   45.45 ,   45.59 ,       1241 ,     41
19/07/23 ,   46.13 ,   46.22 ,   46.48 ,   46.10 ,   46.35 ,        836 ,     35
20/07/23 ,   46.20 ,   45.80 ,   46.20 ,   45.56 ,   45.77 ,        589 ,     38
21/07/23 ,   45.30 ,   45.31 ,   46.35 ,   44.99 ,   46.32 ,       3691 ,     43
24/07/23 ,   45.47 ,   45.46 ,   45.73 ,   45.28 ,   45.36 ,      10456 ,     38
25/07/23 ,   44.40 ,   44.36 ,   46.12 ,   43.36 ,   46.12 ,      10206 ,    222
26/07/23 ,   44.31 ,   44.19 ,   44.55 ,   43.72 ,   44.40 ,        850 ,    103
27/07/23 ,   45.29 ,   45.32 ,   45.62 ,   44.55 ,   44.55 ,       5520 ,     75
28/07/23 ,   44.12 ,   44.18 ,   45.09 ,   43.95 ,   44.85 ,       1996 ,     60
31/07/23 ,   44.40 ,   44.19 ,   44.55 ,   44.02 ,   44.12 ,       1586 ,     38
01/08/23 ,   44.70 ,   44.75 ,   44.85 ,   44.40 ,   44.41 ,       2024 ,     43
02/08/23 ,   44.08 ,   44.28 ,   44.70 ,   43.99 ,   44.70 ,       1196 ,     61
03/08/23 ,   43.95 ,   44.23 ,   44.51 ,   43.84 ,   44.25 ,       1843 ,    396
04/08/23 ,   43.66 ,   44.02 ,   44.25 ,   43.46 ,   44.18 ,       3124 ,     65
07/08/23 ,   44.43 ,   44.20 ,   44.43 ,   43.66 ,   43.66 ,       2179 ,     59
08/08/23 ,   44.04 ,   44.03 ,   44.43 ,   43.66 ,   44.43 ,      10433 ,     48
09/08/23 ,   43.61 ,   43.88 ,   44.25 ,   43.61 ,   43.95 ,        371 ,     42
10/08/23 ,   40.95 ,   41.13 ,   43.82 ,   40.74 ,   43.82 ,      13341 ,    217
11/08/23 ,   40.72 ,   40.48 ,   41.02 ,   40.23 ,   41.02 ,       3512 ,    101
14/08/23 ,   41.60 ,   41.27 ,   41.60 ,   40.62 ,   40.85 ,       2179 ,     61
15/08/23 ,   40.76 ,   41.04 ,   41.53 ,   40.69 ,   41.53 ,       1798 ,     61
16/08/23 ,   40.13 ,   40.11 ,   40.72 ,   39.95 ,   40.62 ,        827 ,     71
17/08/23 ,   40.28 ,   40.43 ,   40.67 ,   40.13 ,   40.28 ,        354 ,     44
18/08/23 ,   40.36 ,   40.12 ,   40.45 ,   39.98 ,   40.08 ,        351 ,     41
21/08/23 ,   40.87 ,   40.68 ,   40.90 ,   40.35 ,   40.50 ,        606 ,     64
22/08/23 ,   40.27 ,   40.04 ,   40.77 ,   39.76 ,   40.77 ,        564 ,     97
23/08/23 ,   40.88 ,   39.81 ,   40.88 ,   39.52 ,   39.97 ,       1517 ,    302
24/08/23 ,   39.31 ,   39.35 ,   40.43 ,   39.18 ,   40.43 ,       3314 ,    127
25/08/23 ,   39.52 ,   39.15 ,   39.73 ,   38.44 ,   39.53 ,        691 ,    105
28/08/23 ,   39.68 ,   39.71 ,   40.03 ,   39.42 ,   39.63 ,       1059 ,     26
29/08/23 ,   39.73 ,   39.76 ,   39.98 ,   39.49 ,   39.68 ,        550 ,     23
30/08/23 ,   40.38 ,   40.23 ,   40.38 ,   39.73 ,   39.73 ,       1459 ,     31
31/08/23 ,   41.30 ,   40.97 ,   41.78 ,   40.50 ,   40.50 ,        284 ,     31
01/09/23 ,   40.39 ,   40.39 ,   41.30 ,   40.38 ,   41.30 ,    1112537 ,     57
04/09/23 ,   40.40 ,   40.65 ,   40.94 ,   40.40 ,   40.40 ,        146 ,     26
05/09/23 ,   40.54 ,   40.62 ,   40.98 ,   40.40 ,   40.40 ,       2241 ,     38
06/09/23 ,   40.27 ,   40.19 ,   40.79 ,   39.90 ,   40.79 ,       1093 ,    346
08/09/23 ,   40.45 ,   40.35 ,   40.57 ,   39.90 ,   40.26 ,        272 ,     28
11/09/23 ,   39.46 ,   39.86 ,   40.20 ,   39.46 ,   40.20 ,      11684 ,     57
12/09/23 ,   40.64 ,   40.63 ,   41.08 ,   39.60 ,   39.60 ,       2344 ,     72
13/09/23 ,   40.64 ,   40.83 ,   41.38 ,   40.36 ,   40.79 ,       1942 ,     51
14/09/23 ,   40.36 ,   40.16 ,   40.64 ,   39.76 ,   40.64 ,       2030 ,     56
15/09/23 ,   40.79 ,   40.96 ,   41.28 ,   39.90 ,   40.20 ,       5055 ,     56
18/09/23 ,   39.80 ,   39.88 ,   40.64 ,   39.80 ,   40.64 ,       6192 ,     72
19/09/23 ,   40.81 ,   40.00 ,   41.01 ,   39.75 ,   40.60 ,      42699 ,     89
20/09/23 ,   39.82 ,   40.26 ,   40.89 ,   39.66 ,   40.81 ,       1074 ,    320
21/09/23 ,   39.90 ,   39.92 ,   40.19 ,   39.41 ,   39.41 ,        740 ,     21
22/09/23 ,   39.58 ,   39.62 ,   40.45 ,   39.40 ,   39.87 ,       3562 ,     41
25/09/23 ,   40.34 ,   39.80 ,   40.45 ,   39.40 ,   39.58 ,       1700 ,     30
26/09/23 ,   39.66 ,   39.47 ,   40.34 ,   39.45 ,   39.94 ,      17806 ,     32
27/09/23 ,   39.92 ,   39.99 ,   40.27 ,   39.67 ,   39.67 ,       6865 ,     42
28/09/23 ,   40.94 ,   41.08 ,   41.28 ,   39.92 ,   40.45 ,       7608 ,     48
29/09/23 ,   40.75 ,   40.69 ,   40.99 ,   40.48 ,   40.94 ,        450 ,     33
02/10/23 ,   40.18 ,   40.25 ,   41.04 ,   40.11 ,   40.75 ,       9468 ,     33
03/10/23 ,   39.74 ,   39.72 ,   40.18 ,   39.47 ,   40.18 ,       1387 ,     29
04/10/23 ,   39.25 ,   39.11 ,   40.49 ,   38.77 ,   40.49 ,       1388 ,    257
05/10/23 ,   38.43 ,   38.31 ,   39.66 ,   37.97 ,   39.25 ,       5513 ,     66
06/10/23 ,   39.47 ,   39.28 ,   39.72 ,   38.19 ,   38.62 ,       4399 ,     35
09/10/23 ,   38.91 ,   38.76 ,   39.47 ,   38.52 ,   39.47 ,       2461 ,     73
10/10/23 ,   39.23 ,   39.21 ,   39.33 ,   38.57 ,   38.72 ,        881 ,     28
11/10/23 ,   38.42 ,   38.78 ,   39.64 ,   38.32 ,   39.51 ,        563 ,     42
13/10/23 ,   37.17 ,   37.30 ,   37.84 ,   36.95 ,   37.84 ,      13251 ,    140
16/10/23 ,   37.33 ,   37.36 ,   37.47 ,   36.95 ,   37.09 ,      11921 ,     55
17/10/23 ,   37.65 ,   37.52 ,   37.74 ,   37.13 ,   37.37 ,       4372 ,     27
18/10/23 ,   36.74 ,   36.91 ,   37.37 ,   36.60 ,   37.37 ,      15021 ,     79
19/10/23 ,   36.38 ,   36.52 ,   37.01 ,   36.38 ,   36.38 ,        650 ,     36
20/10/23 ,   36.55 ,   36.89 ,   37.32 ,   36.55 ,   37.22 ,        209 ,     26
23/10/23 ,   36.14 ,   36.31 ,   36.80 ,   36.07 ,   36.52 ,        929 ,     48
24/10/23 ,   35.03 ,   35.20 ,   36.45 ,   34.70 ,   36.27 ,      14291 ,     91
25/10/23 ,   35.42 ,   34.82 ,   35.61 ,   34.12 ,   35.03 ,       4522 ,     54
26/10/23 ,   35.17 ,   36.41 ,   37.00 ,   35.12 ,   36.14 ,      21572 ,    200
27/10/23 ,   33.48 ,   33.81 ,   34.83 ,   33.25 ,   34.83 ,       9240 ,     83
30/10/23 ,   34.02 ,   33.66 ,   34.03 ,   32.95 ,   33.72 ,       2429 ,    826
31/10/23 ,   34.85 ,   34.83 ,   35.10 ,   34.01 ,   34.01 ,        440 ,     17
01/11/23 ,   34.28 ,   34.40 ,   35.66 ,   34.03 ,   35.48 ,       6194 ,     44
03/11/23 ,   36.12 ,   35.87 ,   36.12 ,   34.31 ,   34.31 ,       2910 ,     45
06/11/23 ,   34.99 ,   35.14 ,   36.12 ,   34.94 ,   36.12 ,       4013 ,     36
07/11/23 ,   33.88 ,   33.75 ,   34.73 ,   33.63 ,   34.66 ,      15233 ,     75
08/11/23 ,   33.34 ,   33.33 ,   34.26 ,   33.23 ,   34.25 ,      14215 ,     74
09/11/23 ,   32.46 ,   32.95 ,   33.42 ,   32.43 ,   33.34 ,       2374 ,     83
10/11/23 ,   32.44 ,   32.24 ,   32.58 ,   31.86 ,   32.46 ,       7695 ,     93
13/11/23 ,   32.29 ,   32.34 ,   32.77 ,   32.24 ,   32.67 ,       4233 ,     36
14/11/23 ,   33.69 ,   33.51 ,   33.95 ,   32.29 ,   32.29 ,       4496 ,     48
16/11/23 ,   32.82 ,   33.17 ,   33.69 ,   32.82 ,   33.69 ,      20396 ,     85
17/11/23 ,   33.63 ,   33.58 ,   33.67 ,   33.09 ,   33.21 ,       3401 ,    121
20/11/23 ,   34.23 ,   34.14 ,   34.41 ,   33.66 ,   34.08 ,       3859 ,     61
21/11/23 ,   33.57 ,   33.85 ,   34.23 ,   33.29 ,   34.23 ,       1293 ,     37
22/11/23 ,   34.02 ,   33.87 ,   34.13 ,   33.57 ,   33.57 ,       2320 ,     34
23/11/23 ,   34.55 ,   34.47 ,   34.68 ,   33.30 ,   34.50 ,        857 ,     34
24/11/23 ,   34.11 ,   33.88 ,   34.11 ,   33.29 ,   33.29 ,       1437 ,     19
27/11/23 ,   34.23 ,   34.19 ,   34.35 ,   33.52 ,   33.76 ,       3499 ,     31
28/11/23 ,   34.62 ,   34.30 ,   34.62 ,   33.36 ,   34.22 ,        385 ,     33
29/11/23 ,   38.00 ,   37.74 ,   38.72 ,   35.79 ,   35.79 ,      79226 ,    269
30/11/23 ,   38.68 ,   38.95 ,   39.22 ,   38.36 ,   39.00 ,       3784 ,     46
01/12/23 ,   39.08 ,   38.68 ,   39.19 ,   38.11 ,   38.68 ,       3618 ,     68
04/12/23 ,   40.09 ,   39.97 ,   40.59 ,   39.26 ,   39.26 ,       9160 ,    101
05/12/23 ,   39.74 ,   40.24 ,   40.73 ,   39.38 ,   39.38 ,       3366 ,     59
06/12/23 ,   39.81 ,   40.10 ,   40.54 ,   39.54 ,   39.54 ,        539 ,     51
07/12/23 ,   40.47 ,   40.08 ,   40.55 ,   39.68 ,   39.70 ,       4896 ,     32
08/12/23 ,   41.10 ,   41.04 ,   41.37 ,   39.65 ,   39.65 ,        374 ,     39
11/12/23 ,   40.85 ,   41.08 ,   41.36 ,   40.85 ,   41.36 ,       1788 ,     60
12/12/23 ,   40.99 ,   41.05 ,   41.45 ,   40.69 ,   41.44 ,        223 ,     28
13/12/23 ,   41.00 ,   40.84 ,   41.08 ,   40.28 ,   40.70 ,       2083 ,     41
14/12/23 ,   43.76 ,   42.62 ,   43.84 ,   41.25 ,   41.25 ,       1697 ,     66
15/12/23 ,   43.38 ,   43.85 ,   44.65 ,   43.37 ,   44.65 ,       1343 ,     59
18/12/23 ,   42.99 ,   43.50 ,   43.82 ,   42.97 ,   43.72 ,        528 ,     37
19/12/23 ,   42.90 ,   42.79 ,   43.05 ,   42.50 ,   42.83 ,       1758 ,     34
20/12/23 ,   42.93 ,   43.43 ,   43.69 ,   42.79 ,   43.32 ,        356 ,     41
21/12/23 ,   43.62 ,   43.30 ,   43.62 ,   42.93 ,   42.93 ,        423 ,     31
22/12/23 ,   43.01 ,   43.22 ,   43.77 ,   42.86 ,   43.58 ,        473 ,    321
26/12/23 ,   42.97 ,   43.08 ,   43.45 ,   42.36 ,   42.36 ,        222 ,     29
27/12/23 ,   42.96 ,   42.87 ,   43.19 ,   42.56 ,   43.14 ,       1431 ,    358
28/12/23 ,   42.88 ,   42.88 ,   43.32 ,   42.88 ,   43.21 ,       1642 ,     22
02/01/24 ,   43.63 ,   43.64 ,   44.19 ,   42.72 ,   42.88 ,       3688 ,     50
03/01/24 ,   42.74 ,   42.97 ,   43.63 ,   42.12 ,   43.63 ,        821 ,     51
04/01/24 ,   42.82 ,   43.25 ,   43.60 ,   42.82 ,   43.60 ,       2286 ,     46
05/01/24 ,   43.25 ,   43.30 ,   43.70 ,   42.52 ,   43.01 ,       2872 ,   1126
08/01/24 ,   44.09 ,   43.81 ,   44.20 ,   43.25 ,   43.25 ,       2399 ,     50
09/01/24 ,   44.00 ,   44.02 ,   44.31 ,   43.70 ,   43.81 ,        517 ,     36
10/01/24 ,   43.44 ,   43.92 ,   44.13 ,   43.43 ,   43.77 ,        582 ,     24
11/01/24 ,   43.06 ,   43.12 ,   43.79 ,   42.93 ,   43.79 ,        108 ,     69
12/01/24 ,   42.32 ,   42.40 ,   43.05 ,   42.16 ,   43.05 ,       1506 ,     34
15/01/24 ,   42.61 ,   42.17 ,   44.31 ,   41.76 ,   41.82 ,       2519 ,     40
16/01/24 ,   42.78 ,   42.43 ,   43.03 ,   40.24 ,   41.37 ,       3040 ,     69
17/01/24 ,   42.44 ,   42.33 ,   43.04 ,   42.16 ,   42.59 ,        456 ,     29
18/01/24 ,   42.01 ,   41.90 ,   42.87 ,   41.76 ,   42.55 ,        353 ,     46
19/01/24 ,   43.10 ,   42.35 ,   43.17 ,   41.64 ,   42.01 ,        548 ,     36
22/01/24 ,   43.40 ,   43.49 ,   43.91 ,   43.32 ,   43.49 ,         95 ,     30
23/01/24 ,   43.12 ,   43.30 ,   43.64 ,   42.68 ,   42.68 ,         94 ,     19
24/01/24 ,   42.12 ,   42.55 ,   43.99 ,   41.96 ,   43.99 ,        857 ,     38
25/01/24 ,   42.71 ,   42.23 ,   42.71 ,   41.65 ,   42.12 ,        820 ,     38
26/01/24 ,   42.55 ,   42.65 ,   42.89 ,   42.51 ,   42.80 ,        913 ,    597
29/01/24 ,   43.05 ,   42.62 ,   43.21 ,   42.36 ,   42.36 ,        722 ,     29
30/01/24 ,   46.48 ,   46.36 ,   47.30 ,   45.86 ,   46.29 ,       6821 ,    207
31/01/24 ,   47.56 ,   47.44 ,   48.25 ,   46.37 ,   46.37 ,       2279 ,     57
01/02/24 ,   47.03 ,   47.25 ,   47.88 ,   46.68 ,   47.57 ,        851 ,     27
02/02/24 ,   47.66 ,   47.00 ,   47.75 ,   46.08 ,   46.08 ,        433 ,     28
05/02/24 ,   46.29 ,   46.70 ,   47.66 ,   46.29 ,   47.66 ,       1544 ,     36
06/02/24 ,   46.68 ,   46.84 ,   47.08 ,   46.09 ,   46.16 ,        502 ,     21
07/02/24 ,   47.39 ,   47.23 ,   47.52 ,   46.68 ,   47.23 ,        641 ,     56
08/02/24 ,   47.43 ,   47.56 ,   47.85 ,   47.32 ,   47.40 ,      18828 ,     41
09/02/24 ,   47.17 ,   47.29 ,   47.70 ,   47.08 ,   47.70 ,      24462 ,     39
14/02/24 ,   47.06 ,   47.09 ,   47.17 ,   46.83 ,   47.03 ,        318 ,     18
15/02/24 ,   47.45 ,   47.62 ,   48.20 ,   47.15 ,   47.71 ,       7781 ,     44
16/02/24 ,   47.61 ,   47.64 ,   48.25 ,   47.33 ,   48.25 ,       1565 ,    218
19/02/24 ,   47.69 ,   47.51 ,   48.86 ,   46.72 ,   48.55 ,        874 ,     27
20/02/24 ,   47.61 ,   47.18 ,   47.69 ,   46.36 ,   47.69 ,        228 ,     30
21/02/24 ,   47.91 ,   47.73 ,   48.24 ,   46.66 ,   46.66 ,        284 ,     30
22/02/24 ,   48.09 ,   48.17 ,   48.39 ,   47.80 ,   47.91 ,     110590 ,    125
23/02/24 ,   48.80 ,   48.38 ,   49.01 ,   48.05 ,   48.16 ,        331 ,     60
26/02/24 ,   48.84 ,   49.78 ,   49.88 ,   48.60 ,   48.84 ,      31904 ,     80
27/02/24 ,   48.50 ,   48.91 ,   49.17 ,   48.50 ,   49.01 ,      20845 ,     61
28/02/24 ,   49.73 ,   49.77 ,   50.23 ,   48.72 ,   48.72 ,       1493 ,     76
29/02/24 ,   50.23 ,   50.36 ,   50.47 ,   49.93 ,   50.42 ,        460 ,     29
01/03/24 ,   50.23 ,   50.11 ,   50.28 ,   49.68 ,   50.23 ,       2380 ,     81
04/03/24 ,   49.93 ,   50.29 ,   50.53 ,   49.73 ,   50.22 ,       1384 ,     34
05/03/24 ,   49.34 ,   49.55 ,   50.93 ,   49.04 ,   49.55 ,       1397 ,     21
06/03/24 ,   48.99 ,   49.46 ,   49.88 ,   48.74 ,   49.63 ,        204 ,     18
07/03/24 ,   47.95 ,   48.35 ,   48.99 ,   47.90 ,   48.99 ,       8328 ,     34
08/03/24 ,   48.45 ,   48.61 ,   49.04 ,   48.18 ,   48.32 ,      30414 ,     58
11/03/24 ,   48.69 ,   48.66 ,   48.89 ,   48.20 ,   48.54 ,        232 ,     12
12/03/24 ,   48.10 ,   48.48 ,   48.84 ,   48.09 ,   48.74 ,        612 ,     20
13/03/24 ,   49.24 ,   49.10 ,   49.68 ,   48.15 ,   48.57 ,       1807 ,     22
14/03/24 ,   48.05 ,   48.57 ,   49.43 ,   47.95 ,   49.25 ,        910 ,     83
15/03/24 ,   50.14 ,   49.88 ,   50.23 ,   48.35 ,   48.35 ,        911 ,     39
18/03/24 ,   50.24 ,   50.26 ,   50.39 ,   50.13 ,   50.13 ,       2607 ,     35
19/03/24 ,   51.37 ,   51.40 ,   51.70 ,   51.08 ,   51.08 ,       1519 ,     39
20/03/24 ,   52.49 ,   52.33 ,   52.49 ,   51.84 ,   51.84 ,       1090 ,     30
21/03/24 ,   53.34 ,   52.89 ,   53.44 ,   51.44 ,   51.44 ,       1979 ,   1393
22/03/24 ,   53.29 ,   53.04 ,   53.49 ,   52.84 ,   53.49 ,        555 ,     26
25/03/24 ,   53.68 ,   53.63 ,   53.90 ,   52.84 ,   53.29 ,        268 ,     18
26/03/24 ,   54.28 ,   54.13 ,   54.61 ,   53.50 ,   53.58 ,       1589 ,     38
27/03/24 ,   53.71 ,   54.37 ,   54.81 ,   53.71 ,   54.27 ,        593 ,     22
28/03/24 ,   56.10 ,   56.01 ,   56.19 ,   53.71 ,   53.71 ,        929 ,     36
01/04/24 ,   56.10 ,   56.51 ,   56.96 ,   56.10 ,   56.41 ,        612 ,     31
02/04/24 ,   55.89 ,   55.93 ,   56.29 ,   55.71 ,   56.10 ,        793 ,    540
03/04/24 ,   56.16 ,   56.30 ,   56.61 ,   55.24 ,   55.88 ,        409 ,     65
04/04/24 ,   54.51 ,   55.91 ,   56.90 ,   54.38 ,   56.84 ,       1215 ,    257
05/04/24 ,   55.09 ,   54.72 ,   55.41 ,   54.17 ,   54.51 ,       3529 ,     33
08/04/24 ,   55.09 ,   55.32 ,   55.47 ,   55.09 ,   55.31 ,        102 ,     17
09/04/24 ,   55.06 ,   55.17 ,   55.40 ,   54.58 ,   55.18 ,        240 ,     19
10/04/24 ,   55.37 ,   55.16 ,   55.41 ,   54.76 ,   55.06 ,        156 ,     14
11/04/24 ,   55.12 ,   55.03 ,   55.37 ,   54.46 ,   55.37 ,        103 ,     15
12/04/24 ,   54.09 ,   54.43 ,   55.12 ,   54.05 ,   55.12 ,       1399 ,     21
15/04/24 ,   54.64 ,   55.03 ,   56.20 ,   54.09 ,   54.09 ,      16185 ,     62
16/04/24 ,   54.48 ,   55.43 ,   55.70 ,   54.48 ,   55.06 ,      47769 ,   1032
17/04/24 ,   54.64 ,   54.88 ,   55.36 ,   54.61 ,   54.61 ,        370 ,     18
18/04/24 ,   54.78 ,   54.64 ,   55.00 ,   54.64 ,   54.84 ,      30498 ,   2671
19/04/24 ,   54.25 ,   54.30 ,   55.26 ,   54.04 ,   54.64 ,       2122 ,     25
22/04/24 ,   55.34 ,   55.19 ,   55.42 ,   55.04 ,   55.30 ,       1570 ,     14
23/04/24 ,   57.42 ,   57.41 ,   58.68 ,   57.04 ,   57.60 ,       4311 ,     55
24/04/24 ,   57.19 ,   57.07 ,   57.60 ,   56.87 ,   57.43 ,       2084 ,    446
25/04/24 ,   58.38 ,   57.88 ,   58.38 ,   57.37 ,   57.54 ,       1824 ,     16
26/04/24 ,   58.08 ,   57.91 ,   58.29 ,   57.54 ,   58.20 ,        111 ,     12
29/04/24 ,   58.24 ,   58.19 ,   58.24 ,   57.37 ,   57.90 ,       1329 ,     17
30/04/24 ,   57.14 ,   57.19 ,   58.24 ,   56.73 ,   58.24 ,       6203 ,    719
02/05/24 ,   56.59 ,   56.53 ,   57.14 ,   56.30 ,   57.14 ,        822 ,     17
03/05/24 ,   55.29 ,   55.36 ,   56.73 ,   55.29 ,   56.24 ,      14248 ,     25
06/05/24 ,   56.24 ,   56.51 ,   56.88 ,   56.24 ,   56.43 ,       6473 ,     47
07/05/24 ,   56.61 ,   57.16 ,   57.31 ,   56.15 ,   56.24 ,       1205 ,     22
08/05/24 ,   56.84 ,   56.70 ,   57.02 ,   56.43 ,   56.73 ,       5190 ,    666
09/05/24 ,   57.34 ,   57.39 ,   58.02 ,   56.89 ,   56.89 ,        287 ,     17
10/05/24 ,   57.60 ,   57.45 ,   57.66 ,   57.22 ,   57.22 ,       1301 ,    489
13/05/24 ,   57.54 ,   57.72 ,   58.14 ,   57.25 ,   57.60 ,       1690 ,     27
14/05/24 ,   57.19 ,   57.67 ,   58.02 ,   56.78 ,   57.66 ,      57318 ,   1333
15/05/24 ,   57.66 ,   57.60 ,   57.96 ,   57.31 ,   57.32 ,      11324 ,   2449
16/05/24 ,   58.32 ,   58.21 ,   58.38 ,   57.66 ,   57.66 ,       2802 ,   1333
17/05/24 ,   57.56 ,   57.83 ,   58.44 ,   57.56 ,   58.44 ,        425 ,     27
20/05/24 ,   56.59 ,   57.06 ,   58.02 ,   56.59 ,   57.73 ,       3925 ,    190
21/05/24 ,   56.73 ,   56.64 ,   56.73 ,   56.13 ,   56.59 ,       5724 ,    267
22/05/24 ,   55.71 ,   55.66 ,   56.84 ,   55.54 ,   56.84 ,      10623 ,    244
23/05/24 ,   55.01 ,   55.18 ,   55.53 ,   55.01 ,   55.27 ,        236 ,     11
24/05/24 ,   56.23 ,   56.12 ,   56.49 ,   55.41 ,   55.41 ,       4712 ,    411
27/05/24 ,   56.23 ,   56.22 ,   56.23 ,   55.87 ,   56.23 ,         99 ,      8
28/05/24 ,   54.53 ,   55.19 ,   55.89 ,   54.53 ,   55.89 ,       3630 ,     31
29/05/24 ,   54.55 ,   54.33 ,   54.69 ,   54.11 ,   54.53 ,       1957 ,     42
31/05/24 ,   57.11 ,   56.34 ,   58.38 ,   55.65 ,   56.31 ,      10359 ,     61
03/06/24 ,   59.09 ,   59.06 ,   59.31 ,   57.12 ,   57.12 ,      33557 ,    184
04/06/24 ,   59.06 ,   59.38 ,   59.46 ,   58.75 ,   59.21 ,      41913 ,     60
05/06/24 ,   58.08 ,   58.35 ,   59.70 ,   57.57 ,   59.06 ,      12504 ,     53
06/06/24 ,   59.51 ,   59.30 ,   59.65 ,   58.29 ,   58.29 ,       4933 ,    114
07/06/24 ,   60.20 ,   59.94 ,   60.92 ,   58.71 ,   60.92 ,       1794 ,     36
10/06/24 ,   62.92 ,   62.85 ,   63.11 ,   60.20 ,   60.20 ,       8506 ,     46
11/06/24 ,   64.25 ,   63.53 ,   64.65 ,   62.92 ,   62.92 ,      31470 ,     68
12/06/24 ,   65.04 ,   64.93 ,   65.77 ,   64.25 ,   64.25 ,      16783 ,    553
13/06/24 ,   63.40 ,   63.80 ,   65.05 ,   62.96 ,   65.04 ,      28803 ,    100
14/06/24 ,   61.89 ,   61.80 ,   62.62 ,   60.78 ,   62.62 ,      11715 ,    513
17/06/24 ,   63.52 ,   63.31 ,   63.57 ,   62.26 ,   62.26 ,       8111 ,     53
18/06/24 ,   63.71 ,   63.81 ,   64.47 ,   63.17 ,   63.65 ,       1372 ,     41
19/06/24 ,   63.43 ,   63.87 ,   64.70 ,   63.31 ,   64.70 ,        294 ,     12
20/06/24 ,   64.29 ,   64.23 ,   64.55 ,   60.65 ,   63.43 ,      27277 ,    372
21/06/24 ,   64.10 ,   63.97 ,   64.25 ,   63.51 ,   64.25 ,      12173 ,    241
24/06/24 ,   64.19 ,   64.39 ,   64.99 ,   63.16 ,   64.10 ,       4001 ,     51
25/06/24 ,   62.35 ,   63.12 ,   64.20 ,   61.96 ,   64.20 ,      13227 ,     99
26/06/24 ,   62.43 ,   62.43 ,   62.73 ,   62.04 ,   62.48 ,       1097 ,     56
27/06/24 ,   61.91 ,   62.22 ,   63.24 ,   61.62 ,   63.24 ,       2128 ,    537
28/06/24 ,   64.13 ,   63.80 ,   64.33 ,   62.27 ,   62.27 ,       9225 ,    842
01/07/24 ,   65.13 ,   64.95 ,   65.33 ,   63.85 ,   64.14 ,      14543 ,     75
02/07/24 ,   65.97 ,   65.67 ,   66.21 ,   65.06 ,   65.25 ,       3581 ,    181
03/07/24 ,   64.40 ,   64.53 ,   66.12 ,   64.12 ,   66.12 ,        756 ,     49
04/07/24 ,   64.75 ,   64.91 ,   66.21 ,   62.91 ,   64.43 ,       3134 ,   1296
05/07/24 ,   62.85 ,   63.08 ,   64.28 ,   62.56 ,   63.81 ,       8727 ,     99
08/07/24 ,   62.86 ,   63.38 ,   63.91 ,   62.47 ,   62.85 ,        601 ,     43
09/07/24 ,   61.98 ,   62.28 ,   62.99 ,   61.88 ,   62.86 ,       8402 ,     73
10/07/24 ,   62.05 ,   62.06 ,   62.71 ,   61.56 ,   62.16 ,       8475 ,    110
11/07/24 ,   63.25 ,   64.29 ,   64.63 ,   60.82 ,   60.82 ,       7167 ,     50
12/07/24 ,   67.08 ,   65.91 ,   67.08 ,   63.25 ,   63.25 ,       1016 ,    149
15/07/24 ,   66.01 ,   66.68 ,   67.45 ,   66.01 ,   67.07 ,      16971 ,    686
16/07/24 ,   66.71 ,   66.63 ,   67.12 ,   65.36 ,   66.01 ,       1194 ,     33
17/07/24 ,   67.51 ,   67.36 ,   67.68 ,   66.51 ,   66.60 ,       1052 ,     25
18/07/24 ,   68.73 ,   68.76 ,   69.04 ,   67.51 ,   67.51 ,       4225 ,     54
19/07/24 ,   66.91 ,   66.80 ,   67.87 ,   66.51 ,   67.36 ,      22377 ,    916
22/07/24 ,   68.10 ,   67.43 ,   68.29 ,   66.36 ,   67.05 ,       4186 ,     45
23/07/24 ,   63.62 ,   64.48 ,   69.26 ,   63.12 ,   69.19 ,      22032 ,    225
24/07/24 ,   65.15 ,   64.68 ,   65.23 ,   62.89 ,   63.65 ,      26230 ,    628
25/07/24 ,   61.50 ,   62.09 ,   64.27 ,   61.50 ,   64.25 ,      11061 ,    201
26/07/24 ,   61.98 ,   61.49 ,   62.05 ,   61.04 ,   61.50 ,       1153 ,     53
29/07/24 ,   61.38 ,   61.27 ,   61.82 ,   60.89 ,   61.82 ,       2687 ,     53
30/07/24 ,   61.76 ,   61.98 ,   62.68 ,   60.82 ,   60.82 ,      10751 ,    107
31/07/24 ,   61.99 ,   61.89 ,   62.80 ,   60.81 ,   62.38 ,       2346 ,    162
01/08/24 ,   61.43 ,   61.48 ,   62.40 ,   61.14 ,   62.33 ,        256 ,     89
02/08/24 ,   57.94 ,   58.61 ,   60.81 ,   57.92 ,   60.81 ,       4295 ,     63
05/08/24 ,   56.47 ,   56.44 ,   56.99 ,   55.46 ,   55.51 ,       1017 ,     46
06/08/24 ,   56.61 ,   56.74 ,   57.27 ,   55.81 ,   57.04 ,       1283 ,     78
07/08/24 ,   56.21 ,   56.94 ,   57.39 ,   56.21 ,   57.33 ,       1477 ,    121
08/08/24 ,   59.06 ,   58.91 ,   59.24 ,   56.21 ,   56.21 ,      10884 ,     49
09/08/24 ,   59.24 ,   59.60 ,   59.87 ,   58.17 ,   59.66 ,        957 ,     42
12/08/24 ,   58.69 ,   58.63 ,   58.88 ,   58.11 ,   58.68 ,        875 ,     25
13/08/24 ,   58.27 ,   58.02 ,   58.35 ,   57.82 ,   58.20 ,      20365 ,     46
14/08/24 ,   59.08 ,   59.11 ,   59.49 ,   58.61 ,   59.17 ,        277 ,     31
15/08/24 ,   61.01 ,   60.80 ,   61.14 ,   60.25 ,   60.25 ,      41602 ,     87
16/08/24 ,   61.32 ,   60.93 ,   61.43 ,   60.55 ,   61.00 ,       2211 ,     29
19/08/24 ,   61.32 ,   61.20 ,   61.39 ,   60.62 ,   61.38 ,       1002 ,     56
20/08/24 ,   62.21 ,   62.27 ,   62.67 ,   61.32 ,   61.32 ,       5882 ,     65
21/08/24 ,   62.80 ,   63.26 ,   63.82 ,   62.49 ,   63.82 ,       2090 ,    260
22/08/24 ,   64.44 ,   64.20 ,   64.50 ,   63.35 ,   63.35 ,       4620 ,     65
23/08/24 ,   65.60 ,   65.45 ,   65.88 ,   63.66 ,   63.66 ,      13942 ,     55
26/08/24 ,   65.96 ,   66.20 ,   66.70 ,   65.88 ,   66.37 ,       3091 ,     74
27/08/24 ,   66.70 ,   66.93 ,   67.22 ,   65.96 ,   65.96 ,       4635 ,    309
28/08/24 ,   67.42 ,   67.08 ,   67.42 ,   66.44 ,   66.70 ,       1080 ,     24
29/08/24 ,   68.81 ,   68.91 ,   69.28 ,   67.68 ,   67.68 ,       3586 ,    115
30/08/24 ,   68.55 ,   68.69 ,   69.54 ,   68.55 ,   69.48 ,       3889 ,     36
02/09/24 ,   69.50 ,   68.13 ,   69.78 ,   65.12 ,   67.19 ,       1292 ,     90
03/09/24 ,   67.66 ,   67.97 ,   70.00 ,   66.98 ,   70.00 ,      48773 ,     83
04/09/24 ,   68.00 ,   67.86 ,   68.73 ,   66.31 ,   66.31 ,        404 ,     41
05/09/24 ,   66.55 ,   66.38 ,   67.16 ,   62.55 ,   66.76 ,      13039 ,     61
06/09/24 ,   65.56 ,   66.18 ,   66.75 ,   65.21 ,   66.33 ,        224 ,     26
09/09/24 ,   65.77 ,   65.72 ,   66.19 ,   65.51 ,   66.19 ,        642 ,     19
10/09/24 ,   62.65 ,   62.82 ,   64.90 ,   61.94 ,   64.90 ,      14463 ,    297
11/09/24 ,   62.09 ,   62.11 ,   62.87 ,   61.36 ,   62.87 ,       4272 ,    195
12/09/24 ,   64.23 ,   64.43 ,   65.05 ,   62.38 ,   62.90 ,       3871 ,    718
13/09/24 ,   63.86 ,   64.08 ,   64.94 ,   63.67 ,   64.23 ,        469 ,     27
16/09/24 ,   63.97 ,   64.16 ,   65.09 ,   63.82 ,   64.51 ,       3709 ,     21
17/09/24 ,   64.29 ,   64.31 ,   65.46 ,   64.04 ,   64.88 ,       1550 ,    594
18/09/24 ,   65.81 ,   66.02 ,   66.38 ,   64.94 ,   64.94 ,        221 ,     35
19/09/24 ,   65.11 ,   66.20 ,   66.80 ,   64.85 ,   65.81 ,        335 ,     33
20/09/24 ,   66.69 ,   66.42 ,   66.87 ,   64.74 ,   64.74 ,        501 ,     33
23/09/24 ,   66.05 ,   65.43 ,   66.20 ,   64.56 ,   65.79 ,        443 ,     32
24/09/24 ,   64.82 ,   64.76 ,   65.58 ,   64.40 ,   65.27 ,       1629 ,     34
25/09/24 ,   61.89 ,   61.93 ,   62.79 ,   61.08 ,   62.71 ,      19479 ,    372
26/09/24 ,   61.90 ,   61.68 ,   62.56 ,   61.38 ,   61.89 ,      27514 ,     85
27/09/24 ,   62.54 ,   62.75 ,   63.16 ,   62.03 ,   62.54 ,       1509 ,     29
30/09/24 ,   60.63 ,   60.37 ,   61.55 ,   59.59 ,   59.97 ,       7161 ,     91
01/10/24 ,   60.59 ,   60.69 ,   61.00 ,   60.29 ,   61.00 ,        846 ,     28
02/10/24 ,   60.50 ,   60.54 ,   60.94 ,   60.17 ,   60.39 ,        927 ,     35
03/10/24 ,   65.09 ,   60.94 ,   65.09 ,   59.91 ,   60.50 ,        696 ,     22
04/10/24 ,   61.78 ,   61.84 ,   62.69 ,   61.66 ,   62.43 ,       2306 ,     46
07/10/24 ,   62.18 ,   62.31 ,   62.43 ,   61.30 ,   61.30 ,       5482 ,     73
08/10/24 ,   62.91 ,   63.26 ,   64.63 ,   62.77 ,   63.36 ,       4866 ,     30
09/10/24 ,   66.24 ,   65.47 ,   66.30 ,   61.65 ,   61.65 ,       5205 ,     64
10/10/24 ,   66.80 ,   66.18 ,   66.80 ,   65.62 ,   66.24 ,        576 ,     29
11/10/24 ,   67.04 ,   66.81 ,   67.15 ,   65.95 ,   65.95 ,        549 ,     33
14/10/24 ,   67.28 ,   67.13 ,   67.33 ,   65.70 ,   65.70 ,       3454 ,    631
15/10/24 ,   67.23 ,   67.57 ,   68.30 ,   67.22 ,   67.54 ,       5146 ,     55
16/10/24 ,   68.40 ,   68.74 ,   69.30 ,   67.57 ,   67.57 ,      32226 ,     66
17/10/24 ,   69.10 ,   69.31 ,   69.40 ,   68.53 ,   68.84 ,       4959 ,     44
18/10/24 ,   69.28 ,   69.46 ,   69.71 ,   69.00 ,   69.49 ,      36864 ,     79
21/10/24 ,   69.30 ,   69.41 ,   70.25 ,   68.69 ,   69.98 ,       5796 ,     69
22/10/24 ,   75.83 ,   75.68 ,   76.41 ,   69.38 ,   69.77 ,      28726 ,    360
23/10/24 ,   74.23 ,   74.81 ,   76.41 ,   74.04 ,   76.03 ,       2334 ,    154
24/10/24 ,   73.92 ,   75.49 ,   76.74 ,   73.80 ,   75.41 ,       5622 ,     64
25/10/24 ,   73.92 ,   73.95 ,   74.28 ,   73.37 ,   74.28 ,       1868 ,     24
28/10/24 ,   74.36 ,   73.89 ,   74.61 ,   73.71 ,   73.84 ,       2879 ,     33
29/10/24 ,   73.77 ,   73.37 ,   73.95 ,   72.29 ,   72.86 ,       1046 ,     89
30/10/24 ,   73.04 ,   74.52 ,   75.17 ,   73.03 ,   73.03 ,       1148 ,     40
31/10/24 ,   73.22 ,   73.43 ,   74.39 ,   72.35 ,   72.35 ,       1770 ,     42
01/11/24 ,   73.83 ,   74.07 ,   74.25 ,   73.22 ,   73.35 ,      25853 ,     52
04/11/24 ,   74.55 ,   74.19 ,   74.55 ,   72.85 ,   73.80 ,       1746 ,     64
05/11/24 ,   76.16 ,   76.11 ,   76.74 ,   74.09 ,   74.55 ,      19477 ,     93
06/11/24 ,   77.54 ,   77.47 ,   78.43 ,   76.05 ,   78.02 ,       1507 ,     46
07/11/24 ,   76.49 ,   78.20 ,   79.00 ,   76.08 ,   78.12 ,       1112 ,     59
08/11/24 ,   77.05 ,   79.60 ,   80.04 ,   75.04 ,   75.24 ,      50090 ,    506
11/11/24 ,   81.99 ,   81.61 ,   83.00 ,   80.19 ,   80.22 ,       6744 ,    247
12/11/24 ,   81.29 ,   81.91 ,   83.10 ,   81.29 ,   81.84 ,       5326 ,    927
13/11/24 ,   82.77 ,   82.80 ,   83.62 ,   81.34 ,   82.59 ,      13727 ,    407
14/11/24 ,   82.87 ,   83.10 ,   84.77 ,   82.19 ,   82.78 ,       7543 ,     88
18/11/24 ,   79.84 ,   81.16 ,   82.87 ,   79.71 ,   82.87 ,        884 ,     66
19/11/24 ,   78.98 ,   79.70 ,   80.65 ,   78.41 ,   80.65 ,       6882 ,     69
21/11/24 ,   79.80 ,   79.98 ,   80.37 ,   78.49 ,   78.49 ,      17973 ,     86
22/11/24 ,   84.22 ,   82.67 ,   84.55 ,   79.83 ,   80.39 ,       1658 ,     79
25/11/24 ,   88.37 ,   86.42 ,   88.37 ,   84.56 ,   84.84 ,       2396 ,    490
26/11/24 ,   78.36 ,   81.32 ,   86.90 ,   78.36 ,   86.90 ,      23727 ,    329
27/11/24 ,   80.99 ,   80.59 ,   81.65 ,   79.19 ,   79.62 ,       2886 ,    125
28/11/24 ,   83.15 ,   81.88 ,   84.15 ,   78.63 ,   81.86 ,       6435 ,     95
29/11/24 ,   82.81 ,   82.79 ,   85.66 ,   82.16 ,   85.16 ,      51753 ,    985
02/12/24 ,   82.69 ,   82.56 ,   83.67 ,   82.00 ,   83.06 ,       2718 ,    104
03/12/24 ,   80.86 ,   81.29 ,   82.89 ,   80.27 ,   82.69 ,       2775 ,     60
04/12/24 ,   79.79 ,   79.72 ,   81.03 ,   79.07 ,   79.24 ,       3398 ,     63
05/12/24 ,   80.39 ,   79.29 ,   83.28 ,   78.30 ,   83.28 ,        910 ,     49
06/12/24 ,   79.95 ,   80.15 ,   80.58 ,   79.13 ,   79.59 ,       6400 ,     75
09/12/24 ,   80.50 ,   80.71 ,   81.69 ,   79.53 ,   80.13 ,       1147 ,     49
10/12/24 ,   82.58 ,   79.51 ,   82.58 ,   78.46 ,   81.32 ,        422 ,     69
11/12/24 ,   76.95 ,   77.50 ,   80.31 ,   76.77 ,   77.29 ,      14286 ,    203
12/12/24 ,   78.33 ,   77.24 ,   78.33 ,   75.70 ,   76.95 ,       1628 ,     81
13/12/24 ,   77.25 ,   78.56 ,   79.37 ,   77.25 ,   79.10 ,       5584 ,   1284
16/12/24 ,   77.34 ,   78.81 ,   78.95 ,   77.25 ,   78.35 ,      14123 ,     52
17/12/24 ,   76.19 ,   77.64 ,   79.51 ,   76.19 ,   79.41 ,       2349 ,     34
18/12/24 ,   78.61 ,   79.32 ,   79.59 ,   77.99 ,   78.46 ,       9920 ,    143
19/12/24 ,   76.36 ,   76.92 ,   79.40 ,   76.35 ,   79.40 ,       1634 ,   1086
20/12/24 ,   76.32 ,   75.97 ,   78.37 ,   74.67 ,   76.23 ,      13846 ,     53
23/12/24 ,   80.61 ,   79.98 ,   80.61 ,   77.02 ,   77.02 ,       7056 ,    132
26/12/24 ,   83.03 ,   82.62 ,   83.18 ,   80.61 ,   80.61 ,      11973 ,     86
27/12/24 ,   81.24 ,   82.98 ,   83.96 ,   81.24 ,   83.86 ,      14691 ,    274
30/12/24 ,   82.10 ,   81.93 ,   82.64 ,   81.24 ,   82.34 ,       2487 ,     45
02/01/25 ,   78.29 ,   79.13 ,   82.63 ,   77.98 ,   82.11 ,       1689 ,     69
03/01/25 ,   80.01 ,   78.99 ,   80.01 ,   77.59 ,   79.05 ,       7487 ,     75
06/01/25 ,   82.08 ,   81.18 ,   82.08 ,   80.05 ,   80.29 ,       1557 ,    104
07/01/25 ,   79.01 ,   79.53 ,   80.88 ,   78.34 ,   80.72 ,      15580 ,    162
08/01/25 ,   77.17 ,   76.72 ,   79.00 ,   76.40 ,   79.00 ,       1720 ,     34
09/01/25 ,   75.72 ,   76.57 ,   77.22 ,   75.72 ,   77.17 ,      20469 ,     65
10/01/25 ,   75.39 ,   75.93 ,   76.96 ,   75.04 ,   75.72 ,       2609 ,     99
13/01/25 ,   76.75 ,   75.08 ,   76.75 ,   74.26 ,   74.65 ,        172 ,     36
14/01/25 ,   75.24 ,   76.06 ,   76.66 ,   75.17 ,   75.67 ,        246 ,     33
15/01/25 ,   76.87 ,   77.79 ,   79.17 ,   76.39 ,   76.65 ,      18336 ,     56
16/01/25 ,   77.53 ,   77.15 ,   77.53 ,   76.53 ,   77.04 ,      13111 ,    318
17/01/25 ,   77.62 ,   77.32 ,   78.39 ,   76.30 ,   78.31 ,       1336 ,     58
20/01/25 ,   76.38 ,   76.53 ,   77.81 ,   75.87 ,   77.81 ,      25979 ,    107
21/01/25 ,   80.31 ,   79.83 ,   80.51 ,   77.17 ,   77.54 ,      10487 ,    119
22/01/25 ,   78.40 ,   78.06 ,   81.28 ,   76.95 ,   81.28 ,      11768 ,    157
23/01/25 ,   79.81 ,   78.65 ,   79.81 ,   77.85 ,   77.85 ,       2440 ,     32
24/01/25 ,   79.71 ,   79.14 ,   79.81 ,   78.39 ,   79.81 ,       6231 ,     56
27/01/25 ,   80.54 ,   80.56 ,   80.63 ,   78.78 ,   80.20 ,      72070 ,    157
28/01/25 ,   72.90 ,   73.26 ,   80.56 ,   71.00 ,   80.56 ,      24293 ,    328
29/01/25 ,   72.41 ,   72.53 ,   73.07 ,   71.64 ,   72.92 ,       7328 ,    108
30/01/25 ,   73.19 ,   73.65 ,   74.25 ,   69.89 ,   72.41 ,      51860 ,    241
31/01/25 ,   72.36 ,   72.35 ,   74.36 ,   71.11 ,   71.89 ,       2368 ,    294
03/02/25 ,   71.26 ,   68.19 ,   71.26 ,   66.58 ,   67.22 ,       7895 ,    200
04/02/25 ,   70.30 ,   69.28 ,   70.30 ,   68.38 ,   70.30 ,       6298 ,     77
05/02/25 ,   68.92 ,   69.49 ,   70.12 ,   68.77 ,   69.69 ,     106967 ,    141
06/02/25 ,   68.78 ,   68.31 ,   69.02 ,   67.77 ,   68.84 ,       3500 ,    306
07/02/25 ,   67.82 ,   67.92 ,   68.68 ,   67.58 ,   68.40 ,       2129 ,     76
10/02/25 ,   66.59 ,   66.99 ,   67.92 ,   66.56 ,   67.82 ,       1243 ,     94
11/02/25 ,   66.43 ,   66.38 ,   66.69 ,   66.09 ,   66.60 ,       2020 ,     53
12/02/25 ,   67.43 ,   67.54 ,   68.29 ,   65.84 ,   66.93 ,      18507 ,     62
13/02/25 ,   68.40 ,   68.85 ,   69.40 ,   67.90 ,   68.28 ,        733 ,     28
14/02/25 ,   69.03 ,   68.13 ,   69.03 ,   67.81 ,   68.40 ,        555 ,    157
17/02/25 ,   68.06 ,   68.19 ,   69.15 ,   67.43 ,   67.93 ,       6157 ,     56
18/02/25 ,   68.08 ,   68.00 ,   68.97 ,   67.01 ,   68.97 ,       1043 ,    109
19/02/25 ,   68.22 ,   67.24 ,   68.23 ,   66.95 ,   68.08 ,        264 ,     29
20/02/25 ,   67.57 ,   67.19 ,   67.61 ,   66.21 ,   67.61 ,        731 ,     25
21/02/25 ,   65.93 ,   66.61 ,   68.08 ,   65.46 ,   68.08 ,     149009 ,     78
24/02/25 ,   66.98 ,   66.44 ,   66.98 ,   65.76 ,   66.13 ,        197 ,     29
25/02/25 ,   66.47 ,   66.25 ,   67.10 ,   65.47 ,   67.10 ,         60 ,     15
26/02/25 ,   69.81 ,   70.07 ,   71.91 ,   68.78 ,   68.78 ,       3684 ,    134
27/02/25 ,   68.19 ,   69.07 ,   70.24 ,   68.19 ,   68.90 ,       2089 ,     30
28/02/25 ,   71.89 ,   71.25 ,   71.89 ,   67.48 ,   67.48 ,        308 ,     52
05/03/25 ,   68.90 ,   69.60 ,   71.88 ,   67.47 ,   71.88 ,        279 ,     28
06/03/25 ,   66.55 ,   67.47 ,   68.72 ,   66.49 ,   67.53 ,        627 ,     41
07/03/25 ,   68.18 ,   67.93 ,   68.74 ,   66.40 ,   66.55 ,       1066 ,     70
10/03/25 ,   65.97 ,   67.94 ,   69.63 ,   65.97 ,   67.15 ,        806 ,     33
11/03/25 ,   69.52 ,   69.45 ,   70.41 ,   66.73 ,   69.53 ,       2001 ,    104
12/03/25 ,   69.12 ,   69.50 ,   70.56 ,   67.97 ,   70.41 ,        484 ,     28
13/03/25 ,   67.61 ,   69.19 ,   71.17 ,   67.61 ,   70.55 ,        973 ,     71
14/03/25 ,   68.45 ,   68.42 ,   69.46 ,   67.88 ,   67.88 ,        854 ,     22
17/03/25 ,   67.89 ,   68.97 ,   69.91 ,   67.89 ,   68.95 ,        609 ,     21
18/03/25 ,   67.88 ,   69.13 ,   69.98 ,   67.88 ,   69.61 ,       3747 ,     33
19/03/25 ,   69.23 ,   69.24 ,   70.11 ,   68.85 ,   69.31 ,        372 ,     47
20/03/25 ,   68.23 ,   69.60 ,   70.23 ,   68.23 ,   69.64 ,        188 ,     27
21/03/25 ,   69.98 ,   70.39 ,   70.76 ,   69.10 ,   69.35 ,       2077 ,     26
24/03/25 ,   73.23 ,   72.81 ,   73.85 ,   72.11 ,   72.20 ,       2761 ,     92
25/03/25 ,   74.34 ,   73.82 ,   74.50 ,   73.00 ,   73.97 ,       4431 ,     46
26/03/25 ,   72.21 ,   73.87 ,   75.78 ,   72.21 ,   72.84 ,       2497 ,     70
27/03/25 ,   67.90 ,   67.87 ,   68.82 ,   66.31 ,   67.74 ,       5837 ,    206
28/03/25 ,   66.37 ,   66.30 ,   67.54 ,   65.59 ,   67.53 ,        761 ,     63
31/03/25 ,   66.87 ,   65.69 ,   66.99 ,   64.93 ,   66.34 ,       2213 ,     57
01/04/25 ,   66.63 ,   66.76 ,   67.54 ,   66.21 ,   67.54 ,        275 ,     30
02/04/25 ,   67.50 ,   67.48 ,   68.18 ,   65.92 ,   66.63 ,        390 ,     59
03/04/25 ,   63.91 ,   64.50 ,   66.21 ,   63.91 ,   64.87 ,       5267 ,     93
04/04/25 ,   64.17 ,   63.54 ,   64.40 ,   61.94 ,   63.69 ,        699 ,     44
07/04/25 ,   63.29 ,   63.28 ,   65.17 ,   61.26 ,   62.87 ,       3132 ,     62
08/04/25 ,   62.57 ,   63.17 ,   66.32 ,   62.27 ,   65.15 ,       2838 ,    128
09/04/25 ,   66.05 ,   63.52 ,   67.03 ,   62.92 ,   63.03 ,       2459 ,     42
10/04/25 ,   63.82 ,   63.85 ,   66.71 ,   63.17 ,   66.71 ,        633 ,     48
11/04/25 ,   63.26 ,   63.42 ,   64.28 ,   62.76 ,   64.28 ,       3482 ,     22
14/04/25 ,   65.66 ,   63.72 ,   66.41 ,   62.79 ,   63.57 ,       3011 ,     36
15/04/25 ,   64.90 ,   64.78 ,   65.60 ,   64.64 ,   65.60 ,        429 ,     18
16/04/25 ,   63.59 ,   64.39 ,   65.50 ,   63.59 ,   63.59 ,        448 ,     15
17/04/25 ,   64.92 ,   65.04 ,   65.33 ,   64.27 ,   65.33 ,        170 ,     33
22/04/25 ,   64.08 ,   64.12 ,   64.97 ,   63.35 ,   64.78 ,        805 ,     33
23/04/25 ,   64.82 ,   65.08 ,   66.06 ,   64.81 ,   65.76 ,       3244 ,     32
24/04/25 ,   66.62 ,   66.43 ,   66.62 ,   65.71 ,   66.01 ,        679 ,     26
25/04/25 ,   64.88 ,   66.04 ,   66.95 ,   64.88 ,   65.57 ,        458 ,     27
28/04/25 ,   65.90 ,   66.08 ,   67.07 ,   65.74 ,   67.07 ,        615 ,     28
29/04/25 ,   65.44 ,   64.79 ,   65.57 ,   63.97 ,   65.57 ,        209 ,     33
30/04/25 ,   63.49 ,   63.50 ,   66.09 ,   63.19 ,   66.09 ,        218 ,     44
02/05/25 ,   63.08 ,   63.62 ,   64.15 ,   63.05 ,   63.49 ,      22165 ,     92
05/05/25 ,   64.07 ,   64.00 ,   64.27 ,   63.07 ,   63.09 ,       4063 ,    165
06/05/25 ,   64.48 ,   64.85 ,   65.22 ,   63.94 ,   64.07 ,        526 ,     29
07/05/25 ,   64.94 ,   64.91 ,   65.27 ,   64.51 ,   64.92 ,         38 ,     10
08/05/25 ,   67.17 ,   66.39 ,   67.17 ,   64.74 ,   65.60 ,        258 ,     26
09/05/25 ,   66.66 ,   66.78 ,   67.10 ,   66.43 ,   67.10 ,        162 ,     12
12/05/25 ,   69.82 ,   69.60 ,   70.19 ,   68.53 ,   68.53 ,       7815 ,     57
13/05/25 ,   70.54 ,   69.98 ,   70.54 ,   69.28 ,   69.29 ,        235 ,     13
14/05/25 ,   68.99 ,   70.01 ,   70.36 ,   68.99 ,   69.09 ,        478 ,     20
15/05/25 ,   70.70 ,   70.42 ,   70.93 ,   69.90 ,   69.97 ,        296 ,     11
16/05/25 ,   70.73 ,   70.80 ,   70.93 ,   70.73 ,   70.93 ,         25 ,      8
19/05/25 ,   70.36 ,   70.31 ,   70.69 ,   69.15 ,   69.15 ,        313 ,     13
20/05/25 ,   70.66 ,   70.91 ,   71.11 ,   69.86 ,   71.07 ,        966 ,     51
21/05/25 ,   69.49 ,   70.45 ,   70.74 ,   69.49 ,   70.27 ,        119 ,      8
22/05/25 ,   69.64 ,   69.34 ,   70.19 ,   68.95 ,   70.19 ,        120 ,      7
23/05/25 ,   67.55 ,   67.56 ,   69.53 ,   67.55 ,   69.53 ,       2415 ,      7
26/05/25 ,   70.08 ,   68.57 ,   70.08 ,   66.65 ,   67.30 ,      12671 ,    159
27/05/25 ,   68.36 ,   68.45 ,   68.98 ,   68.17 ,   68.92 ,       3142 ,     16
28/05/25 ,   67.54 ,   68.29 ,   68.54 ,   67.54 ,   68.36 ,       1593 ,     12
29/05/25 ,   67.73 ,   67.92 ,   68.26 ,   67.64 ,   68.17 ,       1073 ,      9
30/05/25 ,   70.58 ,   70.35 ,   70.87 ,   68.84 ,   68.84 ,       1321 ,     15
02/06/25 ,   67.33 ,   67.26 ,   69.14 ,   66.81 ,   69.14 ,       2003 ,     32
03/06/25 ,   68.13 ,   68.34 ,   68.80 ,   66.56 ,   66.56 ,       2374 ,     34
04/06/25 ,   68.94 ,   68.14 ,   69.53 ,   66.80 ,   67.85 ,      11883 ,     87
05/06/25 ,   69.51 ,   67.56 ,   69.51 ,   65.33 ,   67.70 ,       2480 ,     47
06/06/25 ,   65.70 ,   66.18 ,   66.67 ,   65.68 ,   66.04 ,       1295 ,     81
09/06/25 ,   66.37 ,   66.67 ,   66.85 ,   66.37 ,   66.76 ,         56 ,      9
10/06/25 ,   67.66 ,   67.25 ,   67.80 ,   65.71 ,   65.71 ,         79 ,     11
11/06/25 ,   68.42 ,   68.91 ,   69.45 ,   68.42 ,   68.43 ,       1132 ,     14
12/06/25 ,   68.07 ,   67.84 ,   68.13 ,   67.40 ,   67.40 ,        181 ,     83
13/06/25 ,   66.88 ,   67.68 ,   68.64 ,   66.88 ,   68.64 ,       1655 ,     24
16/06/25 ,   67.33 ,   67.19 ,   67.39 ,   65.76 ,   65.76 ,         87 ,     10
17/06/25 ,   66.29 ,   66.43 ,   67.33 ,   66.05 ,   67.33 ,         48 ,     18
18/06/25 ,   65.81 ,   66.09 ,   66.29 ,   65.81 ,   66.29 ,        180 ,      8
20/06/25 ,   66.05 ,   65.79 ,   66.47 ,   65.65 ,   66.47 ,       1505 ,     14
23/06/25 ,   66.31 ,   66.18 ,   66.37 ,   65.78 ,   65.78 ,        722 ,    156
24/06/25 ,   67.03 ,   66.85 ,   67.51 ,   65.01 ,   65.01 ,       1446 ,     14
25/06/25 ,   66.73 ,   66.56 ,   67.03 ,   65.96 ,   67.03 ,         29 ,     17
26/06/25 ,   66.61 ,   66.67 ,   67.41 ,   66.14 ,   67.41 ,       2556 ,     26
27/06/25 ,   67.57 ,   67.68 ,   68.32 ,   67.39 ,   67.68 ,        262 ,      9
30/06/25 ,   66.46 ,   66.47 ,   67.57 ,   66.28 ,   67.57 ,        350 ,     15
01/07/25 ,   70.67 ,   69.62 ,   70.67 ,   66.17 ,   66.46 ,        792 ,     49
02/07/25 ,   70.95 ,   70.82 ,   72.72 ,   70.55 ,   72.72 ,        344 ,     20
03/07/25 ,   71.48 ,   71.54 ,   72.49 ,   71.00 ,   72.46 ,        337 ,     17
04/07/25 ,   72.65 ,   72.54 ,   72.65 ,   70.62 ,   71.48 ,        940 ,     24
07/07/25 ,   70.44 ,   71.34 ,   72.74 ,   70.41 ,   72.74 ,       1041 ,     42
08/07/25 ,   70.74 ,   71.07 ,   71.72 ,   70.26 ,   71.15 ,        207 ,     84
09/07/25 ,   71.45 ,   71.49 ,   71.78 ,   71.16 ,   71.66 ,      46247 ,     18
10/07/25 ,   73.46 ,   73.18 ,   73.64 ,   72.32 ,   72.65 ,       5201 ,     59
11/07/25 ,   73.95 ,   73.71 ,   73.95 ,   72.64 ,   72.64 ,       2425 ,     33
14/07/25 ,   74.32 ,   74.19 ,   74.47 ,   72.47 ,   72.47 ,       1242 ,     28
15/07/25 ,   73.33 ,   73.23 ,   73.92 ,   72.82 ,   72.82 ,       1703 ,     42
16/07/25 ,   74.05 ,   74.03 ,   74.15 ,   73.18 ,   74.14 ,       2661 ,    106
17/07/25 ,   73.95 ,   73.81 ,   75.34 ,   73.27 ,   75.34 ,       2402 ,     59
18/07/25 ,   74.93 ,   74.33 ,   74.93 ,   73.25 ,   73.48 ,       7556 ,     32
21/07/25 ,   74.40 ,   74.27 ,   75.15 ,   73.63 ,   74.92 ,       4508 ,    148
22/07/25 ,   67.68 ,   68.85 ,   72.46 ,   67.68 ,   72.46 ,       7536 ,    324
23/07/25 ,   72.82 ,   71.98 ,   73.15 ,   68.82 ,   68.82 ,       8246 ,    139
24/07/25 ,   71.99 ,   72.29 ,   73.00 ,   71.96 ,   72.08 ,       2096 ,     27
25/07/25 ,   73.85 ,   72.88 ,   73.85 ,   72.14 ,   72.40 ,       2161 ,     15
28/07/25 ,   74.77 ,   74.32 ,   74.85 ,   74.15 ,   74.20 ,        277 ,     16
29/07/25 ,   72.44 ,   72.79 ,   74.80 ,   72.44 ,   74.80 ,       1546 ,     35
30/07/25 ,   72.82 ,   72.15 ,   73.51 ,   71.08 ,   71.08 ,       3363 ,    144
31/07/25 ,   74.83 ,   74.80 ,   76.14 ,   74.02 ,   75.31 ,      12091 ,     36
01/08/25 ,   72.26 ,   72.32 ,   73.29 ,   71.98 ,   73.29 ,        392 ,     15
04/08/25 ,   72.64 ,   72.57 ,   73.00 ,   70.81 ,   70.81 ,       4721 ,     31
05/08/25 ,   72.26 ,   72.14 ,   72.53 ,   71.63 ,   72.53 ,        208 ,     19
06/08/25 ,   71.51 ,   71.64 ,   71.93 ,   71.26 ,   71.47 ,        266 ,     31
07/08/25 ,   71.46 ,   71.77 ,   72.50 ,   70.98 ,   70.98 ,       2381 ,     23
08/08/25 ,   72.38 ,   72.34 ,   72.38 ,   71.54 ,   71.54 ,        446 ,      5
11/08/25 ,   73.33 ,   73.11 ,   74.05 ,   72.65 ,   72.73 ,        289 ,     15
12/08/25 ,   72.60 ,   72.58 ,   73.25 ,   72.01 ,   72.01 ,        161 ,     32
13/08/25 ,   74.83 ,   74.47 ,   74.85 ,   72.75 ,   72.75 ,        255 ,     21
14/08/25 ,   75.57 ,   74.83 ,   75.57 ,   73.99 ,   74.35 ,        578 ,     10
15/08/25 ,   76.20 ,   76.22 ,   76.54 ,   75.57 ,   75.57 ,        916 ,     16
18/08/25 ,   75.87 ,   75.95 ,   76.20 ,   74.67 ,   74.67 ,         73 ,     19
19/08/25 ,   78.02 ,   76.95 ,   78.28 ,   76.14 ,   76.14 ,       1981 ,     69
20/08/25 ,   77.75 ,   77.62 ,   78.71 ,   77.23 ,   78.71 ,        119 ,     22
21/08/25 ,   77.01 ,   76.37 ,   77.47 ,   75.61 ,   77.47 ,        225 ,     33
22/08/25 ,   78.59 ,   78.35 ,   78.73 ,   75.46 ,   75.46 ,       1164 ,     49
25/08/25 ,   78.36 ,   78.23 ,   79.37 ,   78.11 ,   79.37 ,        337 ,     23
26/08/25 ,   79.57 ,   79.36 ,   79.76 ,   78.82 ,   78.82 ,        910 ,     20
27/08/25 ,   79.47 ,   79.86 ,   80.12 ,   79.22 ,   79.22 ,        303 ,     18
28/08/25 ,   78.40 ,   78.28 ,   78.40 ,   77.94 ,   78.38 ,       1689 ,     12
29/08/25 ,   78.98 ,   78.52 ,   78.98 ,   78.18 ,   78.97 ,         98 ,      8
01/09/25 ,   76.64 ,   78.15 ,   80.11 ,   76.64 ,   76.88 ,        607 ,     46
02/09/25 ,   80.00 ,   79.11 ,   80.00 ,   78.33 ,   78.63 ,       8888 ,    313
03/09/25 ,   78.31 ,   78.73 ,   80.02 ,   78.31 ,   80.02 ,       1395 ,     59
04/09/25 ,   78.80 ,   78.91 ,   79.22 ,   77.87 ,   77.87 ,        357 ,     29
05/09/25 ,   78.33 ,   78.37 ,   78.87 ,   77.82 ,   78.00 ,       1060 ,     29
08/09/25 ,   78.33 ,   78.22 ,   78.86 ,   77.62 ,   78.42 ,       1445 ,     24
09/09/25 ,   78.63 ,   78.34 ,   78.79 ,   77.79 ,   78.79 ,        719 ,     22
10/09/25 ,   76.97 ,   76.96 ,   78.08 ,   76.09 ,   77.58 ,        849 ,     52
11/09/25 ,   78.56 ,   78.50 ,   78.86 ,   77.00 ,   77.75 ,      11837 ,    342
12/09/25 ,   78.08 ,   79.10 ,   80.16 ,   78.08 ,   79.76 ,      11180 ,     94
15/09/25 ,   78.03 ,   78.00 ,   78.31 ,   77.38 ,   78.09 ,       1345 ,     28
16/09/25 ,   76.92 ,   77.19 ,   78.27 ,   76.92 ,   78.27 ,       1524 ,     36
17/09/25 ,   77.56 ,   77.48 ,   78.27 ,   76.98 ,   76.98 ,       2244 ,     36
18/09/25 ,   78.67 ,   78.21 ,   78.67 ,   76.67 ,   76.67 ,       3753 ,     33
19/09/25 ,   78.28 ,   78.22 ,   78.67 ,   78.02 ,   78.67 ,       1784 ,     26
22/09/25 ,   78.37 ,   78.61 ,   78.79 ,   77.77 ,   78.67 ,        787 ,     25
23/09/25 ,   77.14 ,   77.75 ,   79.44 ,   77.07 ,   79.15 ,       2146 ,     41
24/09/25 ,   79.20 ,   79.22 ,   79.56 ,   78.55 ,   79.26 ,       4653 ,     70
25/09/25 ,   80.82 ,   80.33 ,   81.05 ,   77.62 ,   77.62 ,       2354 ,     72
26/09/25 ,   81.48 ,   81.40 ,   82.35 ,   79.36 ,   79.36 ,       2324 ,     81
29/09/25 ,   81.26 ,   81.34 ,   82.28 ,   80.49 ,   81.48 ,       1260 ,     45
30/09/25 ,   79.74 ,   81.06 ,   82.02 ,   79.74 ,   79.75 ,       1200 ,     39
01/10/25 ,   81.36 ,   80.76 ,   81.57 ,   79.74 ,   79.74 ,       1485 ,     35
02/10/25 ,   79.29 ,   79.67 ,   81.76 ,   79.08 ,   79.75 ,       1621 ,     34
03/10/25 ,   79.77 ,   79.76 ,   80.44 ,   78.42 ,   79.28 ,       9309 ,     38
06/10/25 ,   77.31 ,   77.53 ,   80.31 ,   76.99 ,   78.17 ,       6538 ,     87
07/10/25 ,   77.73 ,   76.67 ,   77.89 ,   75.57 ,   77.28 ,       5440 ,     65
08/10/25 ,   75.59 ,   75.73 ,   76.59 ,   74.99 ,   76.59 ,       1773 ,     42
09/10/25 ,   75.06 ,   75.20 ,   75.69 ,   75.06 ,   75.08 ,        674 ,     18
10/10/25 ,   76.20 ,   76.13 ,   76.63 ,   74.80 ,   74.80 ,       2888 ,     31
13/10/25 ,   75.32 ,   75.55 ,   76.25 ,   75.32 ,   76.20 ,        667 ,     17
14/10/25 ,   76.97 ,   77.02 ,   78.06 ,   74.28 ,   74.28 ,       1586 ,     89
15/10/25 ,   78.25 ,   78.28 ,   78.89 ,   76.98 ,   76.98 ,       2942 ,     95
16/10/25 ,   78.07 ,   78.13 ,   79.06 ,   77.22 ,   78.36 ,        800 ,     43
17/10/25 ,   78.90 ,   79.04 ,   79.83 ,   78.37 ,   78.37 ,       1257 ,     23
20/10/25 ,   77.27 ,   77.90 ,   78.89 ,   77.27 ,   78.89 ,       2800 ,     30
21/10/25 ,   89.04 ,   87.05 ,   90.77 ,   84.25 ,   85.74 ,      38807 ,    288
22/10/25 ,   90.03 ,   90.04 ,   90.84 ,   88.88 ,   89.73 ,       8021 ,     89
23/10/25 ,   89.23 ,   90.28 ,   91.42 ,   89.23 ,   89.98 ,       3894 ,     45
24/10/25 ,   93.31 ,   92.58 ,   93.46 ,   89.03 ,   89.03 ,       5234 ,     61
27/10/25 ,   92.47 ,   92.57 ,   93.58 ,   92.32 ,   93.58 ,       2912 ,     38
28/10/25 ,   93.12 ,   92.87 ,   93.69 ,   92.13 ,   93.69 ,       2938 ,     32
29/10/25 ,   92.26 ,   92.41 ,   93.22 ,   91.10 ,   91.10 ,       1007 ,     56
30/10/25 ,   92.56 ,   92.51 ,   93.40 ,   92.17 ,   93.06 ,        909 ,     17
31/10/25 ,   92.86 ,   92.63 ,   92.95 ,   91.79 ,   91.79 ,       1922 ,    426
03/11/25 ,   91.53 ,   90.94 ,   92.86 ,   89.71 ,   89.71 ,       7976 ,     40
04/11/25 ,   90.74 ,   90.73 ,   91.53 ,   90.21 ,   91.53 ,      41162 ,     20
05/11/25 ,   90.33 ,   91.46 ,   92.69 ,   88.92 ,   88.92 ,        911 ,    132
06/11/25 ,   91.44 ,   91.41 ,   91.97 ,   90.99 ,   91.29 ,       1048 ,     19
07/11/25 ,   94.61 ,   92.92 ,   94.61 ,   91.00 ,   91.00 ,        853 ,    137
10/11/25 ,   94.42 ,   94.29 ,   94.61 ,   92.61 ,   94.61 ,        759 ,     34
11/11/25 ,   93.44 ,   93.72 ,   93.96 ,   93.33 ,   93.85 ,        605 ,     51
12/11/25 ,   96.31 ,   94.88 ,   96.31 ,   93.76 ,   93.87 ,       1095 ,    118
13/11/25 ,   94.65 ,   94.90 ,   95.61 ,   94.01 ,   94.74 ,        845 ,     35
14/11/25 ,   91.36 ,   93.84 ,   94.46 ,   91.36 ,   94.46 ,       4766 ,    133
17/11/25 ,   90.82 ,   91.31 ,   92.99 ,   89.73 ,   91.37 ,       4228 ,     33
18/11/25 ,   88.58 ,   90.22 ,   90.39 ,   88.58 ,   89.73 ,       1607 ,     28
19/11/25 ,   88.74 ,   92.26 ,   92.69 ,   88.74 ,   90.40 ,       4943 ,     59
21/11/25 ,   94.28 ,   94.26 ,   94.54 ,   90.78 ,   90.78 ,       3214 ,     25
24/11/25 ,   95.93 ,   95.75 ,   96.14 ,   95.24 ,   95.53 ,       3016 ,     29
25/11/25 ,   97.50 ,   97.33 ,   97.99 ,   93.34 ,   94.00 ,        768 ,     29
26/11/25 ,   98.20 ,   97.21 ,   98.33 ,   96.99 ,   98.33 ,       1127 ,     21
27/11/25 ,   98.11 ,   97.80 ,   98.35 ,   96.34 ,   98.20 ,         51 ,      7
28/11/25 ,   96.70 ,   97.26 ,   97.93 ,   96.70 ,   97.55 ,        110 ,      9
01/12/25 ,   97.44 ,   97.71 ,   98.28 ,   97.40 ,   97.68 ,       1662 ,     33
02/12/25 ,   97.56 ,   97.48 ,   98.11 ,   96.41 ,   97.44 ,        953 ,     20
03/12/25 ,   98.40 ,   98.54 ,   99.95 ,   96.22 ,   96.22 ,       2301 ,    101
04/12/25 ,   97.18 ,   98.91 ,  100.22 ,   97.18 ,   98.62 ,        913 ,     27
05/12/25 ,  103.15 ,  102.95 ,  104.17 ,   99.40 ,  100.04 ,       4846 ,    367
08/12/25 ,  103.29 ,  103.15 ,  104.52 ,  102.05 ,  104.05 ,       2433 ,    144
09/12/25 ,  104.89 ,  104.99 ,  105.28 ,  103.84 ,  103.84 ,        312 ,     17
10/12/25 ,  110.47 ,  108.79 ,  110.47 ,  104.89 ,  104.89 ,       5186 ,     91
11/12/25 ,  109.44 ,  109.39 ,  110.50 ,  109.07 ,  110.50 ,       1804 ,     24
12/12/25 ,  112.32 ,  110.26 ,  112.32 ,  108.29 ,  108.73 ,       1604 ,     33
15/12/25 ,  111.22 ,  110.50 ,  112.32 ,  108.83 ,  112.32 ,        630 ,     50
16/12/25 ,  110.98 ,  111.27 ,  112.89 ,  110.82 ,  111.24 ,       1863 ,     31
17/12/25 ,  110.73 ,  111.13 ,  111.61 ,  110.73 ,  111.15 ,        433 ,     15
18/12/25 ,  112.19 ,  112.12 ,  112.73 ,  111.15 ,  112.05 ,       1064 ,     33
19/12/25 ,  113.00 ,  112.90 ,  114.21 ,  111.81 ,  112.61 ,       1941 ,    117
22/12/25 ,  116.20 ,  115.67 ,  116.54 ,  110.73 ,  110.73 ,       2633 ,    356
23/12/25 ,  114.39 ,  114.91 ,  116.20 ,  114.27 ,  116.20 ,        623 ,    144
26/12/25 ,  113.50 ,  113.80 ,  115.20 ,  112.09 ,  112.09 ,       3485 ,    144
29/12/25 ,  115.61 ,  115.10 ,  115.94 ,  114.67 ,  115.35 ,       1998 ,    113
30/12/25 ,  112.74 ,  113.04 ,  114.19 ,  112.73 ,  114.19 ,        712 ,     19
02/01/26 ,  110.61 ,  110.36 ,  110.83 ,  107.85 ,  110.81 ,       2653 ,    137
05/01/26 ,  111.92 ,  110.30 ,  112.33 ,  108.71 ,  110.61 ,       2543 ,    262
06/01/26 ,  113.48 ,  110.64 ,  113.48 ,  108.83 ,  111.45 ,       3125 ,     76
07/01/26 ,  111.22 ,  110.51 ,  113.48 ,  109.83 ,  113.48 ,       1662 ,    185
08/01/26 ,  114.62 ,  113.29 ,  114.62 ,  110.52 ,  110.59 ,       1947 ,    181
09/01/26 ,  111.06 ,  110.81 ,  113.01 ,  108.95 ,  113.01 ,       1935 ,     62
12/01/26 ,  111.82 ,  109.69 ,  112.18 ,  108.95 ,  112.18 ,        272 ,     60
13/01/26 ,  109.34 ,  111.96 ,  112.66 ,  109.34 ,  109.59 ,        421 ,    196
14/01/26 ,  109.84 ,  110.29 ,  112.03 ,  109.12 ,  111.68 ,        887 ,    228
15/01/26 ,  107.93 ,  108.47 ,  109.66 ,  107.93 ,  108.93 ,       1415 ,    135
16/01/26 ,  108.03 ,  108.65 ,  109.61 ,  107.92 ,  108.50 ,       6219 ,     30
19/01/26 ,  103.84 ,  105.24 ,  108.03 ,  103.39 ,  108.03 ,       2932 ,    292
20/01/26 ,  104.03 ,  105.64 ,  107.82 ,  104.03 ,  105.88 ,       3725 ,     33
21/01/26 ,  109.83 ,  107.46 ,  109.83 ,  101.94 ,  101.94 ,        600 ,     47
22/01/26 ,  106.63 ,  107.24 ,  108.81 ,  106.63 ,  107.53 ,        916 ,    197
23/01/26 ,  104.93 ,  105.89 ,  107.32 ,  104.56 ,  106.52 ,       3784 ,     77
26/01/26 ,  103.35 ,  105.08 ,  106.18 ,  103.35 ,  104.20 ,       1724 ,    129
27/01/26 ,  112.24 ,  110.48 ,  113.51 ,  107.74 ,  108.99 ,      10221 ,    113
28/01/26 ,  110.34 ,  111.15 ,  111.69 ,  110.34 ,  111.37 ,        163 ,     15
29/01/26 ,  110.82 ,  111.70 ,  112.46 ,  110.33 ,  110.71 ,       1004 ,     63
30/01/26 ,  111.82 ,  110.74 ,  112.06 ,  109.28 ,  112.06 ,       2732 ,    290
02/02/26 ,  109.83 ,  110.15 ,  112.94 ,  109.18 ,  112.94 ,       2634 ,     48
03/02/26 ,  111.91 ,  111.48 ,  112.60 ,  107.83 ,  107.83 ,       1951 ,     42
04/02/26 ,  114.81 ,  113.90 ,  114.81 ,  112.08 ,  112.82 ,       3015 ,    340
05/02/26 ,  107.63 ,  110.66 ,  113.31 ,  107.63 ,  113.31 ,       1048 ,     40
06/02/26 ,  108.51 ,  109.10 ,  111.42 ,  107.81 ,  111.42 ,       2050 ,     83
09/02/26 ,  107.29 ,  105.00 ,  108.51 ,  104.83 ,  108.51 ,        890 ,     31
10/02/26 ,  103.24 ,  103.99 ,  105.28 ,  103.04 ,  105.28 ,       4182 ,   1644
11/02/26 ,  101.36 ,  103.40 ,  105.84 ,  101.36 ,  104.00 ,       7037 ,     47
12/02/26 ,  102.85 ,  103.82 ,  105.54 ,  102.85 ,  103.50 ,        860 ,     38
13/02/26 ,  103.32 ,  105.82 ,  106.13 ,  103.32 ,  104.10 ,       6284 ,     32
18/02/26 ,  106.75 ,  108.46 ,  109.34 ,  106.75 ,  107.83 ,        290 ,     18
19/02/26 ,  103.99 ,  106.20 ,  108.86 ,  103.99 ,  108.86 ,       3285 ,     21
20/02/26 ,  106.41 ,  105.93 ,  106.41 ,  104.72 ,  105.27 ,       1031 ,     23
23/02/26 ,  102.47 ,  102.10 ,  105.19 ,  100.94 ,  105.19 ,       2403 ,    136
24/02/26 ,  108.70 ,  104.64 ,  108.70 ,  102.69 ,  103.22 ,       1519 ,     22
25/02/26 ,  105.83 ,  105.26 ,  105.88 ,  104.15 ,  104.37 ,        203 ,     20
26/02/26 ,  103.15 ,  103.95 ,  106.19 ,  103.09 ,  105.60 ,         95 ,     20
27/02/26 ,   99.86 ,  100.01 ,  104.19 ,   99.84 ,  104.19 ,       3708 ,    163
02/03/26 ,  100.64 ,  100.27 ,  100.68 ,   97.62 ,  100.19 ,       4801 ,     37
03/03/26 ,  101.28 ,  100.25 ,  101.29 ,   98.84 ,  100.39 ,       1309 ,     29
04/03/26 ,  104.83 ,  101.93 ,  104.83 ,  101.52 ,  102.18 ,        508 ,     26
05/03/26 ,  100.41 ,   99.70 ,  103.10 ,   98.94 ,  103.10 ,       2066 ,     51
06/03/26 ,   98.44 ,   98.32 ,  100.41 ,   97.77 ,  100.41 ,        494 ,     17