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

23/05/16 ,   85.84 ,   85.84 ,   85.84 ,   85.84 ,   85.84 ,      11676 ,      2
25/05/16 ,   87.30 ,   87.30 ,   87.30 ,   87.30 ,   87.30 ,        262 ,      1
31/05/16 ,   91.48 ,   91.48 ,   91.48 ,   91.48 ,   91.48 ,       5247 ,      1
06/06/16 ,   90.89 ,   90.89 ,   90.89 ,   90.89 ,   90.89 ,       1049 ,      1
13/06/16 ,   85.00 ,   85.00 ,   85.00 ,   85.00 ,   85.00 ,        520 ,      1
20/06/16 ,   87.21 ,   87.21 ,   87.21 ,   87.21 ,   87.21 ,        911 ,      1
28/06/16 ,   82.16 ,   82.16 ,   82.16 ,   82.16 ,   82.16 ,       1172 ,      3
29/06/16 ,   84.24 ,   84.24 ,   84.24 ,   84.24 ,   84.24 ,        390 ,      2
01/07/16 ,   82.33 ,   82.33 ,   82.33 ,   82.33 ,   82.33 ,        130 ,      1
11/07/16 ,   87.82 ,   87.82 ,   87.82 ,   87.82 ,   87.82 ,        521 ,      1
15/07/16 ,   86.49 ,   86.49 ,   86.49 ,   86.49 ,   86.49 ,        260 ,      2
18/07/16 ,   87.59 ,   87.59 ,   87.59 ,   87.59 ,   87.59 ,        130 ,      1
25/07/16 ,   91.53 ,   91.53 ,   91.53 ,   91.53 ,   91.53 ,        130 ,      1
01/08/16 ,   88.58 ,   88.58 ,   88.58 ,   88.58 ,   88.58 ,        521 ,      1
09/08/16 ,   82.15 ,   82.15 ,   82.15 ,   82.15 ,   82.15 ,        130 ,      1
11/08/16 ,   95.72 ,   95.72 ,   95.72 ,   95.72 ,   95.72 ,        130 ,      1
15/08/16 ,   98.52 ,   98.52 ,   98.52 ,   98.52 ,   98.52 ,       1953 ,      3
22/08/16 ,   97.49 ,   97.49 ,   97.49 ,   97.49 ,   97.49 ,        651 ,      1
29/08/16 ,   96.95 ,   96.95 ,   96.95 ,   96.95 ,   96.95 ,       1172 ,      1
30/08/16 ,   94.76 ,   94.76 ,   94.76 ,   94.76 ,   94.76 ,        260 ,      1
06/09/16 ,   88.91 ,   88.91 ,   88.91 ,   88.91 ,   88.91 ,        390 ,      1
12/09/16 ,   89.20 ,   89.20 ,   89.20 ,   89.20 ,   89.20 ,        520 ,      1
19/09/16 ,   89.40 ,   89.40 ,   89.40 ,   89.40 ,   89.40 ,        129 ,      1
28/09/16 ,   89.64 ,   89.64 ,   89.64 ,   89.64 ,   89.64 ,        129 ,      1
03/10/16 ,   90.19 ,   90.19 ,   90.19 ,   90.19 ,   90.19 ,        129 ,      1
06/10/16 ,   93.67 ,   93.67 ,   93.67 ,   93.67 ,   93.67 ,        129 ,      1
10/10/16 ,   92.86 ,   92.86 ,   92.86 ,   92.86 ,   92.86 ,        517 ,      1
17/10/16 ,   86.57 ,   86.57 ,   86.57 ,   86.57 ,   86.57 ,        646 ,      1
24/10/16 ,   88.46 ,   88.46 ,   88.46 ,   88.46 ,   88.46 ,        517 ,      1
26/10/16 ,   86.95 ,   86.95 ,   86.95 ,   86.95 ,   86.95 ,        258 ,      1
27/10/16 ,   85.86 ,   85.86 ,   85.86 ,   85.86 ,   85.86 ,        129 ,      1
31/10/16 ,   89.62 ,   89.62 ,   89.62 ,   89.62 ,   89.62 ,        129 ,      1
10/11/16 ,  106.41 ,  106.41 ,  106.41 ,  106.41 ,  106.41 ,        129 ,      1
14/11/16 ,  112.99 ,  112.79 ,  112.99 ,  112.77 ,  112.77 ,       2199 ,      2
18/11/16 ,  112.34 ,  112.34 ,  112.34 ,  112.34 ,  112.34 ,        129 ,      1
21/11/16 ,  111.24 ,  111.24 ,  111.24 ,  111.24 ,  111.24 ,        129 ,      1
28/11/16 ,  112.90 ,  112.90 ,  112.90 ,  112.90 ,  112.90 ,        129 ,      1
05/12/16 ,  110.13 ,  110.13 ,  110.13 ,  110.13 ,  110.13 ,       8669 ,      1
17/01/17 ,   75.06 ,   75.06 ,   75.06 ,   75.06 ,   75.06 ,       8748 ,      1
23/01/17 ,   73.19 ,   73.19 ,   73.19 ,   73.19 ,   73.19 ,       1800 ,      1
26/01/17 ,   75.06 ,   75.06 ,   75.06 ,   75.06 ,   75.06 ,        128 ,      1
30/01/17 ,   70.93 ,   70.93 ,   70.93 ,   70.93 ,   70.93 ,        128 ,      1
03/02/17 ,   77.82 ,   75.38 ,   77.82 ,   74.96 ,   74.96 ,        900 ,      5
06/02/17 ,   77.18 ,   77.18 ,   77.18 ,   77.18 ,   77.18 ,        514 ,      1
07/02/17 ,   75.51 ,   75.51 ,   75.51 ,   75.51 ,   75.51 ,        257 ,      1
13/02/17 ,   79.32 ,   79.32 ,   79.32 ,   79.32 ,   79.32 ,      11064 ,      1
05/07/17 ,   61.64 ,   61.64 ,   61.64 ,   61.64 ,   61.64 ,        126 ,      1
15/08/17 ,   51.15 ,   51.15 ,   51.38 ,   51.15 ,   51.38 ,      13933 ,      2
18/08/17 ,   48.24 ,   48.24 ,   48.24 ,   48.24 ,   48.24 ,        126 ,      1
21/08/17 ,   48.96 ,   48.96 ,   48.96 ,   48.96 ,   48.96 ,       2279 ,      1
28/08/17 ,   52.41 ,   52.41 ,   52.41 ,   52.41 ,   52.41 ,        253 ,      1
29/08/17 ,   52.19 ,   52.19 ,   52.19 ,   52.19 ,   52.19 ,        126 ,      1
08/09/17 ,   52.27 ,   52.27 ,   52.27 ,   52.27 ,   52.27 ,        126 ,      1
13/09/17 ,   57.20 ,   57.33 ,   57.47 ,   57.20 ,   57.47 ,        250 ,      2
15/09/17 ,   55.82 ,   55.82 ,   55.82 ,   55.82 ,   55.82 ,        125 ,      1
18/09/17 ,   55.33 ,   55.33 ,   55.33 ,   55.33 ,   55.33 ,        375 ,      1
21/09/17 ,   53.02 ,   53.02 ,   53.02 ,   53.02 ,   53.02 ,        125 ,      1
25/09/17 ,   54.90 ,   54.90 ,   54.90 ,   54.90 ,   54.90 ,       5757 ,      1
02/10/17 ,   52.37 ,   52.37 ,   52.37 ,   52.37 ,   52.37 ,        250 ,      1
05/10/17 ,   52.90 ,   52.90 ,   52.90 ,   52.90 ,   52.90 ,        125 ,      1
09/10/17 ,   52.19 ,   52.19 ,   52.19 ,   52.19 ,   52.19 ,        125 ,      1
16/10/17 ,   49.69 ,   49.70 ,   49.92 ,   49.69 ,   49.92 ,       1753 ,      2
23/10/17 ,   55.20 ,   55.20 ,   55.20 ,   55.20 ,   55.20 ,       6882 ,      1
31/10/17 ,   49.07 ,   49.13 ,   49.19 ,   49.07 ,   49.19 ,       1001 ,      8
06/11/17 ,   48.01 ,   48.01 ,   48.01 ,   48.01 ,   48.01 ,        125 ,      1
08/11/17 ,   45.53 ,   45.53 ,   45.53 ,   45.53 ,   45.53 ,        250 ,      2
10/11/17 ,   52.00 ,   51.56 ,   52.00 ,   51.15 ,   51.15 ,       1753 ,      2
07/12/17 ,   67.09 ,   67.09 ,   67.09 ,   67.09 ,   67.09 ,        125 ,      1
11/12/17 ,   67.91 ,   67.91 ,   67.91 ,   67.91 ,   67.91 ,        250 ,      2
19/12/17 ,   67.91 ,   67.91 ,   67.91 ,   67.91 ,   67.91 ,        124 ,      1
20/02/18 ,   67.84 ,   67.84 ,   67.84 ,   67.84 ,   67.84 ,      15505 ,      1
26/02/18 ,   70.29 ,   70.29 ,   70.29 ,   70.29 ,   70.29 ,       5332 ,      1
27/02/18 ,   75.20 ,   75.20 ,   75.20 ,   75.20 ,   75.20 ,        248 ,      1
05/03/18 ,   79.93 ,   79.93 ,   79.93 ,   79.93 ,   79.93 ,       1364 ,      1
14/03/18 ,   77.09 ,   77.09 ,   77.09 ,   77.09 ,   77.09 ,        122 ,      1
19/03/18 ,   78.43 ,   78.43 ,   78.43 ,   78.43 ,   78.43 ,        245 ,      1
21/03/18 ,   77.36 ,   77.36 ,   77.36 ,   77.36 ,   77.36 ,        122 ,      1
23/03/18 ,   73.11 ,   73.11 ,   73.11 ,   73.11 ,   73.11 ,        122 ,      1
03/04/18 ,   78.66 ,   78.66 ,   78.66 ,   78.66 ,   78.66 ,        615 ,      1
09/04/18 ,   81.77 ,   81.77 ,   81.77 ,   81.77 ,   81.77 ,        245 ,      1
23/04/18 ,   85.57 ,   85.57 ,   85.57 ,   85.57 ,   85.57 ,        122 ,      1
27/04/18 ,   89.95 ,   89.95 ,   89.95 ,   89.95 ,   89.95 ,        246 ,      1
30/04/18 ,   88.74 ,   88.74 ,   88.74 ,   88.74 ,   88.74 ,        492 ,      1
07/05/18 ,   87.16 ,   87.16 ,   87.16 ,   87.16 ,   87.16 ,        122 ,      1
14/05/18 ,   87.92 ,   87.92 ,   87.92 ,   87.92 ,   87.92 ,        492 ,      1
18/05/18 ,  104.03 ,  104.03 ,  104.03 ,  104.03 ,  104.03 ,        122 ,      1
21/05/18 ,  104.05 ,  104.05 ,  104.05 ,  104.05 ,  104.05 ,       1107 ,      1
29/05/18 ,  105.09 ,  105.09 ,  105.09 ,  105.09 ,  105.09 ,        122 ,      1
01/06/18 ,  106.75 ,  106.75 ,  106.75 ,  106.75 ,  106.75 ,       6518 ,      1
04/06/18 ,  111.93 ,  111.93 ,  111.93 ,  111.93 ,  111.93 ,        246 ,      1
06/06/18 ,  123.76 ,  123.76 ,  123.76 ,  123.76 ,  123.76 ,        368 ,      1
08/06/18 ,  119.79 ,  119.79 ,  119.79 ,  119.79 ,  119.79 ,        122 ,      1
11/06/18 ,  120.85 ,  120.85 ,  120.85 ,  120.85 ,  120.85 ,        245 ,      1
18/06/18 ,  118.40 ,  118.40 ,  118.40 ,  118.40 ,  118.40 ,        244 ,      1
20/06/18 ,  121.48 ,  121.48 ,  121.48 ,  121.48 ,  121.48 ,        244 ,      1
22/06/18 ,  121.89 ,  121.89 ,  121.89 ,  121.89 ,  121.89 ,        366 ,      1
25/06/18 ,  113.99 ,  113.99 ,  113.99 ,  113.99 ,  113.99 ,        122 ,      1
26/06/18 ,  112.76 ,  112.76 ,  112.76 ,  112.76 ,  112.76 ,        122 ,      1
02/07/18 ,  116.35 ,  116.35 ,  116.35 ,  116.35 ,  116.35 ,        611 ,      1
06/07/18 ,  118.40 ,  118.40 ,  118.40 ,  118.40 ,  118.40 ,        122 ,      1
10/07/18 ,  113.95 ,  113.95 ,  113.95 ,  113.95 ,  113.95 ,        366 ,      1
13/07/18 ,  115.66 ,  115.66 ,  115.66 ,  115.66 ,  115.66 ,        244 ,      1
16/07/18 ,  116.06 ,  116.06 ,  116.06 ,  116.06 ,  116.06 ,        122 ,      1
23/07/18 ,  121.83 ,  121.83 ,  121.83 ,  121.83 ,  121.83 ,        244 ,      1
01/08/18 ,  119.83 ,  119.83 ,  119.83 ,  119.83 ,  119.83 ,        244 ,      2
03/08/18 ,  118.26 ,  118.26 ,  118.26 ,  118.26 ,  118.26 ,        122 ,      1
20/08/18 ,  122.84 ,  122.84 ,  122.84 ,  122.84 ,  122.84 ,        611 ,      1
27/08/18 ,  121.67 ,  121.67 ,  121.67 ,  121.67 ,  121.67 ,        122 ,      1
28/08/18 ,  123.79 ,  123.79 ,  123.79 ,  123.79 ,  123.79 ,        244 ,      1
30/08/18 ,  122.64 ,  122.64 ,  122.64 ,  122.64 ,  122.64 ,        122 ,      1
04/09/18 ,  123.30 ,  123.30 ,  123.30 ,  123.30 ,  123.30 ,       1589 ,      1
10/09/18 ,  120.73 ,  120.73 ,  120.73 ,  120.73 ,  120.73 ,        244 ,      1
14/09/18 ,  122.40 ,  122.40 ,  122.40 ,  122.40 ,  122.40 ,        364 ,      2
17/09/18 ,  120.79 ,  120.79 ,  120.79 ,  120.79 ,  120.79 ,        121 ,      1
21/09/18 ,  120.98 ,  120.98 ,  120.98 ,  120.98 ,  120.98 ,        242 ,      2
24/09/18 ,  118.18 ,  118.18 ,  118.18 ,  118.18 ,  118.18 ,        242 ,      1
25/09/18 ,  116.12 ,  116.12 ,  116.12 ,  116.12 ,  116.12 ,        121 ,      1
01/10/18 ,  114.82 ,  114.82 ,  114.82 ,  114.82 ,  114.82 ,       9104 ,      1
03/10/18 ,  107.02 ,  107.02 ,  107.02 ,  107.02 ,  107.02 ,        364 ,      1
04/10/18 ,  105.00 ,  105.00 ,  105.00 ,  105.00 ,  105.00 ,        121 ,      1
08/10/18 ,  103.28 ,  103.28 ,  103.28 ,  103.28 ,  103.28 ,        242 ,      1
09/10/18 ,  100.79 ,  100.79 ,  100.79 ,  100.79 ,  100.79 ,        121 ,      1
10/10/18 ,  101.15 ,  101.15 ,  101.15 ,  101.15 ,  101.15 ,        121 ,      1
11/10/18 ,  100.08 ,  100.08 ,  100.08 ,  100.08 ,  100.08 ,        121 ,      1
15/10/18 ,  103.05 ,  103.05 ,  103.05 ,  103.05 ,  103.05 ,        242 ,      1
17/10/18 ,   96.84 ,   96.84 ,   96.84 ,   96.84 ,   96.84 ,        242 ,      1
18/10/18 ,   97.85 ,   97.85 ,   97.85 ,   97.85 ,   97.85 ,        242 ,      1
22/10/18 ,  100.95 ,  100.95 ,  100.95 ,  100.95 ,  100.95 ,        242 ,      1
23/10/18 ,   98.57 ,   98.57 ,   98.57 ,   98.57 ,   98.57 ,        971 ,      1
26/10/18 ,   97.01 ,   97.01 ,   97.01 ,   97.01 ,   97.01 ,        607 ,      1
29/10/18 ,  103.45 ,  103.45 ,  103.45 ,  103.45 ,  103.45 ,        242 ,      1
31/10/18 ,  105.71 ,  105.71 ,  105.71 ,  105.71 ,  105.71 ,        121 ,      1
05/11/18 ,  111.72 ,  111.72 ,  111.72 ,  111.72 ,  111.72 ,        121 ,      1
12/11/18 ,  114.89 ,  114.89 ,  114.89 ,  114.89 ,  114.89 ,        121 ,      1
21/11/18 ,  100.55 ,  100.55 ,  100.55 ,  100.55 ,  100.55 ,        242 ,      1
26/11/18 ,  104.09 ,  104.09 ,  104.09 ,  104.09 ,  104.09 ,        485 ,      1
03/12/18 ,  108.27 ,  108.27 ,  108.27 ,  108.27 ,  108.27 ,       2428 ,      1
04/12/18 ,  104.21 ,  104.21 ,  104.21 ,  104.21 ,  104.21 ,        121 ,      1
10/12/18 ,  102.60 ,  102.60 ,  102.60 ,  102.60 ,  102.60 ,        242 ,      1
02/01/19 ,   97.36 ,   97.36 ,   97.36 ,   97.36 ,   97.36 ,        482 ,      1
11/01/19 ,   80.13 ,   80.13 ,   80.13 ,   80.13 ,   80.13 ,       1928 ,      1
14/01/19 ,   77.23 ,   77.23 ,   77.23 ,   77.23 ,   77.23 ,       1687 ,      1
17/01/19 ,   76.97 ,   76.97 ,   76.97 ,   76.97 ,   76.97 ,        361 ,      1
18/01/19 ,   79.96 ,   79.96 ,   79.96 ,   79.96 ,   79.96 ,        120 ,      1
22/01/19 ,   78.67 ,   78.82 ,   78.99 ,   78.67 ,   78.99 ,        241 ,      2
28/01/19 ,   80.41 ,   80.41 ,   80.41 ,   80.41 ,   80.41 ,        240 ,      1
29/01/19 ,   79.27 ,   79.27 ,   79.27 ,   79.27 ,   79.27 ,        120 ,      1
30/01/19 ,   78.60 ,   78.60 ,   78.60 ,   78.60 ,   78.60 ,        241 ,      1
04/02/19 ,   78.76 ,   78.76 ,   78.76 ,   78.76 ,   78.76 ,      12533 ,      1
22/02/19 ,   76.34 ,   76.34 ,   76.34 ,   76.34 ,   76.34 ,        120 ,      1
21/03/19 ,   77.11 ,   77.11 ,   77.11 ,   77.11 ,   77.11 ,        119 ,      1
02/04/19 ,   78.31 ,   78.31 ,   78.31 ,   78.31 ,   78.31 ,        119 ,      1
04/04/19 ,   82.15 ,   82.15 ,   82.15 ,   82.15 ,   82.15 ,        119 ,      1
08/05/19 ,   76.30 ,   76.30 ,   76.30 ,   76.30 ,   76.30 ,        238 ,      2
14/05/19 ,   72.11 ,   72.11 ,   72.11 ,   72.11 ,   72.11 ,        119 ,      1
15/05/19 ,   74.61 ,   74.61 ,   74.61 ,   74.61 ,   74.61 ,        119 ,      1
31/05/19 ,   67.29 ,   66.69 ,   67.29 ,   66.24 ,   66.24 ,        596 ,      3
03/06/19 ,   68.99 ,   68.66 ,   68.99 ,   68.31 ,   68.31 ,        238 ,      2
05/06/19 ,   68.31 ,   68.31 ,   68.31 ,   68.31 ,   68.31 ,        238 ,      2
06/06/19 ,   67.04 ,   67.04 ,   67.04 ,   67.04 ,   67.04 ,        238 ,      1
10/06/19 ,   69.73 ,   69.73 ,   69.73 ,   69.73 ,   69.73 ,        119 ,      1
18/06/19 ,   71.95 ,   71.95 ,   71.95 ,   71.95 ,   71.95 ,        117 ,      1
25/06/19 ,   69.57 ,   69.57 ,   69.57 ,   69.57 ,   69.57 ,        471 ,      1
26/06/19 ,   70.78 ,   70.78 ,   70.78 ,   70.78 ,   70.78 ,        117 ,      1
08/07/19 ,   69.83 ,   69.83 ,   69.83 ,   69.83 ,   69.83 ,        117 ,      1
12/07/19 ,   70.44 ,   70.44 ,   70.44 ,   70.44 ,   70.44 ,        117 ,      1
16/07/19 ,   71.12 ,   71.12 ,   71.12 ,   71.12 ,   71.12 ,        117 ,      1
17/07/19 ,   69.45 ,   69.50 ,   69.57 ,   69.45 ,   69.57 ,        235 ,      2
18/07/19 ,   67.88 ,   67.88 ,   67.88 ,   67.88 ,   67.88 ,        117 ,      1
19/07/19 ,   69.92 ,   69.92 ,   69.92 ,   69.92 ,   69.92 ,        117 ,      1
22/07/19 ,   70.44 ,   70.44 ,   70.44 ,   70.44 ,   70.44 ,        235 ,      1
24/07/19 ,   73.84 ,   73.84 ,   73.84 ,   73.84 ,   73.84 ,        117 ,      1
29/07/19 ,   72.27 ,   72.27 ,   72.27 ,   72.27 ,   72.27 ,        471 ,      1
02/08/19 ,   69.92 ,   69.92 ,   69.92 ,   69.92 ,   69.92 ,        117 ,      1
09/09/19 ,   55.86 ,   55.82 ,   55.86 ,   55.81 ,   55.81 ,        943 ,      3
11/09/19 ,   60.47 ,   60.47 ,   60.47 ,   60.47 ,   60.47 ,        235 ,      1
26/09/19 ,   54.75 ,   54.75 ,   54.75 ,   54.75 ,   54.75 ,        116 ,      1
02/10/19 ,   53.54 ,   53.54 ,   53.54 ,   53.54 ,   53.54 ,        116 ,      1
04/10/19 ,   51.85 ,   51.85 ,   51.85 ,   51.85 ,   51.85 ,        116 ,      1
11/10/19 ,   54.25 ,   54.25 ,   54.25 ,   54.25 ,   54.25 ,        232 ,      1
16/10/19 ,   56.31 ,   56.31 ,   56.31 ,   56.31 ,   56.31 ,        232 ,      1
17/10/19 ,   56.84 ,   56.84 ,   56.84 ,   56.84 ,   56.84 ,        232 ,      1
18/10/19 ,   54.03 ,   54.03 ,   54.03 ,   54.03 ,   54.03 ,        464 ,      1
22/10/19 ,   54.76 ,   54.76 ,   54.76 ,   54.76 ,   54.76 ,        464 ,      2
24/10/19 ,   52.97 ,   52.97 ,   52.97 ,   52.97 ,   52.97 ,        116 ,      1
31/10/19 ,   51.52 ,   51.23 ,   51.52 ,   50.97 ,   50.97 ,        464 ,      3
05/11/19 ,   57.19 ,   57.19 ,   57.19 ,   57.19 ,   57.19 ,        116 ,      1
06/11/19 ,   56.10 ,   56.10 ,   56.10 ,   56.10 ,   56.10 ,        116 ,      1
19/11/19 ,   54.84 ,   55.00 ,   55.69 ,   54.55 ,   55.69 ,        928 ,      4
21/11/19 ,   53.86 ,   53.46 ,   54.68 ,   52.18 ,   54.68 ,       1510 ,      6
22/11/19 ,   55.34 ,   55.03 ,   55.34 ,   54.68 ,   54.68 ,        232 ,      2
26/11/19 ,   56.96 ,   56.96 ,   56.96 ,   56.96 ,   56.96 ,        116 ,      1
03/12/19 ,   54.40 ,   54.40 ,   54.40 ,   54.40 ,   54.40 ,        348 ,      1
16/12/19 ,   56.17 ,   56.17 ,   56.17 ,   56.17 ,   56.17 ,        114 ,      1
17/12/19 ,   57.27 ,   57.27 ,   57.27 ,   57.27 ,   57.27 ,       1029 ,      1
18/12/19 ,   59.61 ,   59.61 ,   59.61 ,   59.61 ,   59.61 ,        114 ,      1
20/12/19 ,   57.73 ,   57.73 ,   57.73 ,   57.73 ,   57.73 ,        228 ,      2
26/12/19 ,   58.36 ,   58.39 ,   58.60 ,   58.36 ,   58.60 ,        914 ,      2
30/12/19 ,   59.03 ,   59.03 ,   59.03 ,   59.03 ,   59.03 ,        114 ,      1
02/01/20 ,   58.51 ,   58.51 ,   58.51 ,   58.51 ,   58.51 ,        571 ,      1
06/01/20 ,   60.50 ,   60.50 ,   60.50 ,   60.50 ,   60.50 ,        114 ,      1
07/01/20 ,   63.15 ,   62.79 ,   63.15 ,   62.47 ,   62.47 ,        228 ,      2
10/01/20 ,   63.15 ,   63.15 ,   63.15 ,   63.15 ,   63.15 ,        571 ,      3
06/02/20 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,        800 ,      2
27/02/20 ,   51.29 ,   50.99 ,   51.29 ,   50.59 ,   50.59 ,       1943 ,      4
28/02/20 ,   52.15 ,   51.09 ,   52.15 ,   50.50 ,   50.50 ,       2400 ,      6
02/03/20 ,   50.24 ,   50.24 ,   50.24 ,   50.24 ,   50.24 ,         11 ,      1
03/03/20 ,   52.13 ,   51.93 ,   52.13 ,   51.73 ,   51.73 ,       1600 ,      7
17/03/20 ,   28.01 ,   28.46 ,   29.46 ,   27.65 ,   27.65 ,       2020 ,     10
18/03/20 ,   29.05 ,   29.05 ,   29.05 ,   29.05 ,   29.05 ,         33 ,      1
19/03/20 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,        785 ,      6
20/03/20 ,   28.10 ,   29.38 ,   30.45 ,   27.87 ,   29.46 ,       6523 ,     42
23/03/20 ,   22.17 ,   23.12 ,   23.97 ,   22.17 ,   23.46 ,       6067 ,     33
25/03/20 ,   24.41 ,   25.71 ,   27.02 ,   24.41 ,   27.02 ,       1570 ,      7
26/03/20 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,        785 ,      6
30/03/20 ,   25.20 ,   25.27 ,   25.59 ,   23.64 ,   23.64 ,        325 ,      5
02/04/20 ,   21.26 ,   21.26 ,   21.26 ,   21.26 ,   21.26 ,        112 ,      1
08/04/20 ,   27.78 ,   28.20 ,   28.55 ,   27.78 ,   28.04 ,        449 ,      3
09/04/20 ,   31.28 ,   31.11 ,   31.48 ,   30.69 ,   30.69 ,        796 ,      5
22/04/20 ,   23.59 ,   23.51 ,   24.07 ,   23.18 ,   24.07 ,       1816 ,     16
23/04/20 ,   24.13 ,   23.88 ,   24.13 ,   23.37 ,   23.62 ,        897 ,      5
24/04/20 ,   24.42 ,   24.41 ,   24.64 ,   24.38 ,   24.38 ,       3387 ,      5
27/04/20 ,   28.28 ,   27.74 ,   28.28 ,   27.45 ,   27.45 ,        336 ,      2
28/04/20 ,   30.02 ,   30.55 ,   31.21 ,   30.02 ,   31.21 ,       2242 ,      6
30/04/20 ,   27.72 ,   28.06 ,   29.45 ,   27.66 ,   29.45 ,        571 ,      6
04/05/20 ,   25.76 ,   25.74 ,   25.76 ,   25.74 ,   25.76 ,        403 ,      3
05/05/20 ,   26.55 ,   26.85 ,   27.38 ,   26.55 ,   27.00 ,       2918 ,      9
11/05/20 ,   27.68 ,   28.10 ,   28.38 ,   26.93 ,   28.38 ,       1144 ,     11
12/05/20 ,   26.20 ,   26.20 ,   26.20 ,   26.20 ,   26.20 ,        560 ,      2
13/05/20 ,   25.92 ,   25.91 ,   25.94 ,   25.88 ,   25.88 ,        896 ,      3
14/05/20 ,   25.80 ,   26.09 ,   26.35 ,   25.80 ,   26.35 ,        425 ,      3
15/05/20 ,   25.70 ,   25.70 ,   25.70 ,   25.70 ,   25.70 ,        112 ,      1
21/05/20 ,   25.70 ,   25.70 ,   25.70 ,   25.70 ,   25.70 ,         44 ,      1
26/05/20 ,   28.64 ,   27.93 ,   28.64 ,   27.08 ,   27.50 ,       1333 ,      9
27/05/20 ,   34.27 ,   32.62 ,   34.31 ,   29.91 ,   29.91 ,       1973 ,      9
28/05/20 ,   32.82 ,   34.50 ,   36.69 ,   32.82 ,   36.69 ,        650 ,     12
29/05/20 ,   30.58 ,   31.53 ,   31.95 ,   30.58 ,   31.43 ,       1828 ,      7
01/06/20 ,   31.07 ,   30.94 ,   31.07 ,   30.94 ,   30.94 ,        583 ,      3
02/06/20 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,         22 ,      1
03/06/20 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,        336 ,      1
04/06/20 ,   37.23 ,   36.40 ,   37.23 ,   35.04 ,   36.53 ,       5316 ,     25
05/06/20 ,   38.80 ,   39.21 ,   39.22 ,   38.80 ,   39.22 ,       1715 ,      9
08/06/20 ,   41.21 ,   41.11 ,   41.32 ,   40.64 ,   41.19 ,       3825 ,     10
09/06/20 ,   39.05 ,   42.41 ,   45.61 ,   39.05 ,   43.68 ,       2861 ,      9
10/06/20 ,   36.76 ,   36.76 ,   36.76 ,   36.76 ,   36.76 ,         11 ,      1
12/06/20 ,   32.86 ,   33.06 ,   36.75 ,   31.86 ,   36.75 ,       1267 ,     11
16/06/20 ,   34.97 ,   35.65 ,   36.30 ,   34.97 ,   36.30 ,      12893 ,     24
17/06/20 ,   33.74 ,   34.14 ,   34.61 ,   33.74 ,   34.61 ,        426 ,      2
19/06/20 ,   32.87 ,   34.49 ,   34.64 ,   32.87 ,   34.64 ,       1457 ,      5
22/06/20 ,   32.90 ,   32.87 ,   32.90 ,   32.87 ,   32.87 ,       2333 ,      5
24/06/20 ,   31.28 ,   31.57 ,   32.95 ,   31.28 ,   32.95 ,        134 ,      2
25/06/20 ,   31.09 ,   31.42 ,   31.65 ,   31.09 ,   31.65 ,        280 ,      3
26/06/20 ,   29.80 ,   31.12 ,   31.73 ,   29.80 ,   31.73 ,       1210 ,      5
06/07/20 ,   32.07 ,   31.48 ,   32.07 ,   30.91 ,   30.91 ,       3006 ,     11
09/07/20 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,        269 ,      2
10/07/20 ,   32.47 ,   31.15 ,   32.47 ,   31.05 ,   31.05 ,        874 ,      3
13/07/20 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,   31.01 ,       1177 ,      4
14/07/20 ,   31.61 ,   31.61 ,   31.61 ,   31.61 ,   31.61 ,       1122 ,      2
21/07/20 ,   30.26 ,   30.26 ,   30.26 ,   30.26 ,   30.26 ,        145 ,      1
22/07/20 ,   28.94 ,   28.94 ,   28.94 ,   28.94 ,   28.94 ,        784 ,      3
27/07/20 ,   28.31 ,   28.26 ,   28.31 ,   28.24 ,   28.24 ,       1122 ,      2
28/07/20 ,   29.56 ,   29.56 ,   29.56 ,   29.56 ,   29.56 ,         44 ,      1
31/07/20 ,   28.16 ,   28.16 ,   28.16 ,   28.16 ,   28.16 ,        112 ,      1
03/08/20 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,         11 ,      1
04/08/20 ,   29.36 ,   29.36 ,   29.36 ,   29.36 ,   29.36 ,        112 ,      1
10/08/20 ,   34.19 ,   32.99 ,   34.19 ,   32.70 ,   32.70 ,       2501 ,      7
11/08/20 ,   36.56 ,   36.56 ,   36.56 ,   36.56 ,   36.56 ,         33 ,      1
13/08/20 ,   33.32 ,   33.31 ,   33.43 ,   33.17 ,   33.43 ,       3298 ,      8
14/08/20 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,        112 ,      1
17/08/20 ,   35.08 ,   34.80 ,   35.08 ,   33.34 ,   33.34 ,         67 ,      2
18/08/20 ,   31.89 ,   32.92 ,   32.96 ,   31.89 ,   32.96 ,        807 ,      3
24/08/20 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,   32.75 ,         33 ,      1
26/08/20 ,   32.98 ,   32.98 ,   32.98 ,   32.98 ,   32.98 ,        112 ,      1
27/08/20 ,   33.02 ,   33.06 ,   33.11 ,   32.98 ,   32.98 ,       1682 ,      7
28/08/20 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,        336 ,      1
01/09/20 ,   33.70 ,   32.87 ,   33.70 ,   32.58 ,   32.98 ,       2355 ,     10
02/09/20 ,   33.62 ,   34.95 ,   37.13 ,   32.67 ,   35.70 ,      19628 ,     73
03/09/20 ,   35.58 ,   36.18 ,   36.59 ,   35.58 ,   36.59 ,       1716 ,      6
04/09/20 ,   35.82 ,   35.79 ,   35.82 ,   35.74 ,   35.74 ,       1020 ,      2
08/09/20 ,   36.42 ,   36.42 ,   36.42 ,   36.42 ,   36.42 ,       1738 ,      1
09/09/20 ,   35.67 ,   35.37 ,   35.67 ,   35.34 ,   35.34 ,       1234 ,      2
10/09/20 ,   35.99 ,   36.06 ,   36.07 ,   35.99 ,   36.07 ,       2255 ,      2
11/09/20 ,   33.69 ,   33.69 ,   33.69 ,   33.69 ,   33.69 ,       1906 ,      2
15/09/20 ,   33.58 ,   33.63 ,   33.69 ,   33.58 ,   33.69 ,         44 ,      4
16/09/20 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,        224 ,      1
24/09/20 ,   30.24 ,   30.32 ,   30.55 ,   30.19 ,   30.19 ,       1346 ,      4
30/09/20 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,   28.95 ,        112 ,      1
01/10/20 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,         44 ,      1
02/10/20 ,   29.10 ,   29.01 ,   29.10 ,   28.89 ,   28.89 ,       1120 ,      2
06/10/20 ,   29.78 ,   29.78 ,   29.78 ,   29.78 ,   29.78 ,        448 ,      1
09/10/20 ,   30.87 ,   30.87 ,   30.87 ,   30.87 ,   30.87 ,          3 ,      1
14/10/20 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,          1 ,      1
15/10/20 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,   30.51 ,        336 ,      1
16/10/20 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,         61 ,      1
20/10/20 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,        561 ,      1
22/10/20 ,   34.95 ,   34.04 ,   34.95 ,   32.25 ,   32.44 ,        259 ,     12
23/10/20 ,   35.44 ,   35.18 ,   35.44 ,   34.78 ,   34.95 ,       1123 ,     28
26/10/20 ,   33.19 ,   33.26 ,   35.49 ,   33.19 ,   35.49 ,        930 ,     10
27/10/20 ,   32.87 ,   33.55 ,   33.75 ,   32.81 ,   33.75 ,       1643 ,     18
28/10/20 ,   31.28 ,   31.79 ,   31.98 ,   31.13 ,   31.13 ,        390 ,      7
29/10/20 ,   31.84 ,   31.84 ,   31.84 ,   31.84 ,   31.84 ,          3 ,      1
30/10/20 ,   31.63 ,   31.58 ,   31.76 ,   31.44 ,   31.76 ,        177 ,      6
03/11/20 ,   33.75 ,   33.36 ,   33.97 ,   31.13 ,   31.13 ,        713 ,      8
04/11/20 ,   31.63 ,   32.12 ,   33.60 ,   31.56 ,   33.60 ,       2430 ,     14
05/11/20 ,   32.79 ,   32.79 ,   32.79 ,   32.79 ,   32.79 ,         33 ,      1
06/11/20 ,   31.63 ,   32.83 ,   32.94 ,   31.63 ,   32.80 ,        103 ,      8
09/11/20 ,   37.28 ,   36.67 ,   39.49 ,   35.56 ,   36.07 ,      14049 ,     52
10/11/20 ,   37.46 ,   37.23 ,   37.46 ,   36.92 ,   37.28 ,        579 ,      4
11/11/20 ,   35.95 ,   36.63 ,   37.89 ,   35.95 ,   37.89 ,        130 ,      6
12/11/20 ,   34.02 ,   34.02 ,   35.17 ,   34.02 ,   35.17 ,        192 ,      3
13/11/20 ,   35.58 ,   35.09 ,   35.92 ,   34.48 ,   34.48 ,        170 ,      8
16/11/20 ,   38.80 ,   37.83 ,   38.80 ,   35.58 ,   35.58 ,       2843 ,     17
17/11/20 ,   38.80 ,   38.73 ,   38.80 ,   37.90 ,   37.90 ,        601 ,      4
18/11/20 ,   43.40 ,   42.95 ,   43.47 ,   41.57 ,   42.32 ,       2930 ,     27
19/11/20 ,   43.44 ,   42.21 ,   43.44 ,   39.90 ,   43.40 ,       5528 ,     31
20/11/20 ,   43.64 ,   44.11 ,   44.53 ,   43.08 ,   44.53 ,        217 ,      7
23/11/20 ,   50.84 ,   49.77 ,   51.50 ,   44.19 ,   44.19 ,       2104 ,     33
24/11/20 ,   52.42 ,   52.68 ,   53.49 ,   51.71 ,   52.51 ,       4351 ,     31
25/11/20 ,   52.26 ,   50.97 ,   53.43 ,   49.49 ,   52.42 ,       2329 ,     34
26/11/20 ,   52.93 ,   55.41 ,   58.37 ,   52.60 ,   58.37 ,        858 ,     23
27/11/20 ,   51.71 ,   51.62 ,   53.31 ,   50.84 ,   53.08 ,       1043 ,     21
30/11/20 ,   49.61 ,   49.69 ,   50.91 ,   47.43 ,   50.91 ,       3769 ,     31
01/12/20 ,   48.68 ,   49.74 ,   50.09 ,   48.14 ,   48.79 ,       3005 ,     30
02/12/20 ,   51.13 ,   48.16 ,   51.13 ,   47.69 ,   48.14 ,       1393 ,     11
03/12/20 ,   52.16 ,   51.44 ,   52.60 ,   50.76 ,   50.88 ,        670 ,     12
04/12/20 ,   53.79 ,   52.75 ,   53.79 ,   52.39 ,   52.60 ,       2889 ,     16
07/12/20 ,   53.06 ,   53.23 ,   55.03 ,   52.44 ,   53.14 ,       1599 ,     21
08/12/20 ,   52.86 ,   53.06 ,   54.08 ,   52.44 ,   53.06 ,       2068 ,     15
09/12/20 ,   53.90 ,   53.88 ,   54.18 ,   53.42 ,   53.43 ,        699 ,      7
10/12/20 ,   51.59 ,   52.56 ,   53.06 ,   51.59 ,   53.06 ,          3 ,      2
11/12/20 ,   49.75 ,   50.72 ,   52.52 ,   49.42 ,   51.71 ,        790 ,     12
14/12/20 ,   48.13 ,   49.44 ,   50.74 ,   48.13 ,   50.74 ,       1279 ,      9
15/12/20 ,   47.55 ,   47.56 ,   47.69 ,   47.11 ,   47.69 ,       1828 ,      9
16/12/20 ,   46.81 ,   48.00 ,   48.88 ,   46.81 ,   48.72 ,       3534 ,     14
17/12/20 ,   47.25 ,   46.50 ,   47.25 ,   45.59 ,   46.89 ,        665 ,     13
18/12/20 ,   47.00 ,   48.13 ,   49.03 ,   47.00 ,   48.14 ,       1765 ,     17
21/12/20 ,   47.25 ,   46.96 ,   49.04 ,   46.31 ,   46.38 ,       2636 ,     13
22/12/20 ,   46.76 ,   46.82 ,   49.39 ,   46.76 ,   49.39 ,       1328 ,     11
23/12/20 ,   51.65 ,   49.62 ,   51.71 ,   46.92 ,   46.92 ,       1402 ,     20
28/12/20 ,   55.28 ,   51.99 ,   56.33 ,   50.81 ,   51.65 ,       6470 ,     42
29/12/20 ,   53.22 ,   52.43 ,   55.28 ,   51.18 ,   55.28 ,       5508 ,     40
30/12/20 ,   55.24 ,   55.13 ,   55.54 ,   53.22 ,   53.22 ,       4395 ,     19
04/01/21 ,   53.17 ,   52.44 ,   53.77 ,   51.27 ,   52.42 ,       4011 ,     54
05/01/21 ,   53.49 ,   53.70 ,   54.37 ,   53.02 ,   53.17 ,       2841 ,     32
06/01/21 ,   59.23 ,   58.66 ,   61.34 ,   53.49 ,   53.49 ,       1813 ,     55
07/01/21 ,   58.49 ,   60.09 ,   62.42 ,   58.29 ,   60.10 ,       8093 ,     36
08/01/21 ,   59.37 ,   59.32 ,   60.75 ,   57.76 ,   59.13 ,       3938 ,     90
11/01/21 ,   61.52 ,   61.32 ,   62.19 ,   59.30 ,   59.70 ,       1369 ,     11
12/01/21 ,   61.96 ,   61.19 ,   61.97 ,   60.90 ,   60.90 ,        369 ,     10
13/01/21 ,   62.67 ,   61.41 ,   62.67 ,   61.12 ,   61.33 ,       1942 ,      9
14/01/21 ,   63.87 ,   63.87 ,   64.23 ,   62.81 ,   62.81 ,        426 ,     10
15/01/21 ,   61.57 ,   63.65 ,   64.84 ,   61.57 ,   64.84 ,        385 ,      7
18/01/21 ,   58.44 ,   60.09 ,   61.57 ,   57.09 ,   61.57 ,        151 ,      8
19/01/21 ,   60.40 ,   62.45 ,   62.85 ,   60.36 ,   62.80 ,       1725 ,     15
20/01/21 ,   58.42 ,   58.86 ,   59.28 ,   58.42 ,   59.28 ,        208 ,      6
21/01/21 ,   60.06 ,   59.59 ,   61.24 ,   58.61 ,   58.61 ,         98 ,      6
22/01/21 ,   62.54 ,   61.65 ,   62.54 ,   58.02 ,   58.42 ,        248 ,     11
26/01/21 ,   74.77 ,   70.43 ,   74.77 ,   66.77 ,   69.37 ,       2466 ,     49
27/01/21 ,   84.46 ,   85.94 ,   89.20 ,   79.09 ,   79.09 ,       1977 ,     44
28/01/21 ,   76.45 ,   85.19 ,   95.02 ,   76.02 ,   95.02 ,      13550 ,    118
29/01/21 ,   74.08 ,   78.15 ,   82.43 ,   73.70 ,   80.33 ,       2504 ,     47
01/02/21 ,   71.62 ,   72.78 ,   74.96 ,   70.63 ,   74.96 ,       4498 ,     63
02/02/21 ,   65.31 ,   66.97 ,   71.32 ,   64.96 ,   71.32 ,       5844 ,    104
03/02/21 ,   71.32 ,   69.12 ,   71.32 ,   65.47 ,   65.75 ,       3920 ,     53
04/02/21 ,   73.51 ,   73.79 ,   75.15 ,   71.32 ,   71.32 ,      11983 ,     66
05/02/21 ,   72.36 ,   71.52 ,   73.52 ,   71.15 ,   73.52 ,       1708 ,     33
08/02/21 ,   74.74 ,   74.21 ,   74.90 ,   72.81 ,   73.10 ,       3339 ,     32
09/02/21 ,   73.27 ,   72.78 ,   75.41 ,   72.04 ,   75.37 ,       1538 ,     16
10/02/21 ,   73.26 ,   74.08 ,   75.41 ,   73.10 ,   73.98 ,       2217 ,     33
11/02/21 ,   72.79 ,   73.62 ,   74.76 ,   72.79 ,   72.93 ,       1652 ,     13
12/02/21 ,   71.31 ,   71.15 ,   73.08 ,   70.95 ,   73.08 ,       1125 ,     19
17/02/21 ,   71.69 ,   71.43 ,   71.69 ,   70.80 ,   71.31 ,        587 ,      9
18/02/21 ,   69.36 ,   68.61 ,   69.50 ,   67.92 ,   69.23 ,       1503 ,     35
19/02/21 ,   71.70 ,   70.78 ,   71.70 ,   69.39 ,   69.51 ,        809 ,     13
22/02/21 ,   74.23 ,   75.99 ,   76.46 ,   72.93 ,   72.93 ,       5774 ,     50
23/02/21 ,   77.48 ,   72.34 ,   77.58 ,   69.37 ,   75.47 ,       3177 ,    101
24/02/21 ,   73.99 ,   75.04 ,   78.07 ,   73.55 ,   78.07 ,       2277 ,     29
25/02/21 ,   76.22 ,   77.77 ,   79.33 ,   76.22 ,   76.26 ,       4396 ,     27
26/02/21 ,   76.55 ,   75.90 ,   77.25 ,   75.31 ,   75.73 ,       2921 ,     17
01/03/21 ,   76.67 ,   79.35 ,   80.33 ,   76.67 ,   77.41 ,        804 ,     11
02/03/21 ,   77.93 ,   78.68 ,   79.26 ,   75.04 ,   75.04 ,       1791 ,     32
03/03/21 ,   80.25 ,   81.18 ,   82.21 ,   78.22 ,   79.69 ,       1426 ,     35
04/03/21 ,   76.67 ,   76.66 ,   79.89 ,   74.77 ,   79.89 ,       5499 ,     75
05/03/21 ,   76.67 ,   74.93 ,   77.58 ,   73.99 ,   77.58 ,       1031 ,     24
08/03/21 ,   85.81 ,   80.81 ,   85.81 ,   77.84 ,   77.84 ,       1515 ,     29
09/03/21 ,   88.27 ,   87.87 ,   89.77 ,   83.21 ,   85.81 ,       2591 ,     35
10/03/21 ,   85.19 ,   85.45 ,   89.33 ,   84.32 ,   89.33 ,       2955 ,     22
11/03/21 ,   84.16 ,   83.05 ,   85.82 ,   82.38 ,   85.82 ,        999 ,     19
12/03/21 ,   92.65 ,   91.53 ,   92.80 ,   87.81 ,   87.81 ,       2506 ,     41
15/03/21 ,  104.24 ,  102.91 ,  105.37 ,   92.66 ,   92.66 ,       3074 ,     55
16/03/21 ,  100.64 ,  101.72 ,  104.04 ,  100.64 ,  101.62 ,       1708 ,     29
17/03/21 ,   98.08 ,   98.99 ,  100.55 ,   97.51 ,  100.55 ,       1074 ,     12
18/03/21 ,   92.87 ,   95.07 ,   98.08 ,   92.82 ,   98.08 ,        906 ,     16
19/03/21 ,   91.45 ,   91.19 ,   91.76 ,   89.76 ,   91.76 ,        261 ,     14
22/03/21 ,   87.97 ,   88.41 ,   89.56 ,   87.97 ,   89.56 ,        763 ,     18
23/03/21 ,   79.80 ,   82.07 ,   86.52 ,   78.50 ,   86.52 ,       4116 ,    140
24/03/21 ,   77.39 ,   82.31 ,   84.69 ,   76.75 ,   80.29 ,       2938 ,     47
25/03/21 ,   83.29 ,   81.35 ,   83.29 ,   74.66 ,   75.77 ,       3185 ,     59
26/03/21 ,   84.13 ,   84.38 ,   86.32 ,   82.94 ,   83.29 ,        902 ,     27
29/03/21 ,   82.84 ,   82.55 ,   84.88 ,   81.85 ,   84.00 ,        473 ,     15
30/03/21 ,   84.59 ,   84.17 ,   84.88 ,   81.14 ,   82.15 ,       1478 ,     19
31/03/21 ,   82.03 ,   83.26 ,   87.33 ,   80.58 ,   86.08 ,       2822 ,     70
01/04/21 ,   79.80 ,   80.60 ,   82.03 ,   78.46 ,   82.03 ,       2959 ,     65
05/04/21 ,   79.93 ,   79.65 ,   81.54 ,   78.02 ,   80.03 ,       4472 ,     55
06/04/21 ,   80.74 ,   80.95 ,   82.10 ,   79.66 ,   79.66 ,       1493 ,     34
07/04/21 ,   79.86 ,   79.16 ,   81.14 ,   78.29 ,   81.14 ,       1269 ,     68
08/04/21 ,   80.15 ,   78.42 ,   80.15 ,   77.11 ,   79.86 ,        828 ,     42
09/04/21 ,   84.69 ,   82.10 ,   84.69 ,   80.15 ,   80.15 ,       2866 ,     47
12/04/21 ,   87.00 ,   85.03 ,   87.00 ,   83.40 ,   84.69 ,       3161 ,     35
13/04/21 ,   84.69 ,   82.96 ,   87.58 ,   80.76 ,   87.58 ,       4838 ,     79
14/04/21 ,   85.60 ,   86.42 ,   88.07 ,   85.22 ,   87.36 ,       1676 ,     50
15/04/21 ,   88.34 ,   83.68 ,   88.34 ,   82.30 ,   85.60 ,       1695 ,     44
16/04/21 ,   84.46 ,   83.32 ,   84.69 ,   82.47 ,   84.55 ,       6926 ,     74
19/04/21 ,   82.88 ,   83.31 ,   84.46 ,   81.89 ,   84.46 ,       1933 ,     39
20/04/21 ,   79.38 ,   79.47 ,   81.21 ,   76.67 ,   81.21 ,       5278 ,     93
22/04/21 ,   82.88 ,   83.03 ,   84.70 ,   81.90 ,   81.94 ,       5535 ,     59
23/04/21 ,   83.33 ,   82.45 ,   83.33 ,   81.39 ,   81.39 ,        141 ,      8
26/04/21 ,   79.85 ,   80.78 ,   84.24 ,   79.80 ,   83.33 ,       3633 ,     65
27/04/21 ,   84.94 ,   83.78 ,   85.05 ,   81.00 ,   81.00 ,       4580 ,     43
28/04/21 ,   82.15 ,   82.77 ,   83.09 ,   81.81 ,   83.09 ,        349 ,     11
29/04/21 ,   80.06 ,   80.64 ,   82.91 ,   79.33 ,   82.91 ,        751 ,     17
30/04/21 ,   80.02 ,   80.59 ,   80.75 ,   80.02 ,   80.06 ,       2072 ,     42
03/05/21 ,   86.80 ,   84.84 ,   86.95 ,   80.24 ,   80.24 ,       4298 ,     74
04/05/21 ,   85.16 ,   84.00 ,   86.41 ,   83.54 ,   85.83 ,        524 ,     17
05/05/21 ,   83.03 ,   83.31 ,   86.47 ,   82.79 ,   85.45 ,        629 ,     12
06/05/21 ,   80.07 ,   80.71 ,   81.39 ,   79.93 ,   81.26 ,       1350 ,     24
07/05/21 ,   82.09 ,   82.35 ,   82.90 ,   80.07 ,   80.07 ,        803 ,     15
10/05/21 ,   82.03 ,   84.67 ,   86.07 ,   82.03 ,   83.82 ,       1494 ,     25
11/05/21 ,   80.45 ,   79.14 ,   82.16 ,   78.20 ,   82.16 ,       3077 ,     89
12/05/21 ,   77.57 ,   78.79 ,   80.25 ,   77.57 ,   78.79 ,        527 ,     10
13/05/21 ,   75.24 ,   76.74 ,   79.30 ,   73.99 ,   78.06 ,       2388 ,     37
14/05/21 ,   84.04 ,   82.19 ,   85.30 ,   79.09 ,   80.23 ,       2236 ,     42
17/05/21 ,   90.51 ,   88.93 ,   90.51 ,   84.04 ,   84.04 ,       3785 ,     69
18/05/21 ,   89.65 ,   91.35 ,   92.35 ,   87.98 ,   91.20 ,       3330 ,     60
19/05/21 ,   88.86 ,   87.31 ,   88.86 ,   85.38 ,   88.56 ,        701 ,     27
20/05/21 ,   84.71 ,   85.30 ,   89.16 ,   83.82 ,   88.12 ,       1599 ,     53
21/05/21 ,   86.47 ,   86.04 ,   86.96 ,   84.83 ,   85.45 ,        335 ,     20
24/05/21 ,   85.98 ,   86.31 ,   87.18 ,   85.46 ,   87.02 ,        416 ,     13
25/05/21 ,   85.60 ,   87.34 ,   88.65 ,   85.60 ,   87.20 ,        565 ,     23
26/05/21 ,   87.03 ,   87.34 ,   88.71 ,   86.00 ,   86.00 ,        997 ,     37
27/05/21 ,   88.71 ,   88.45 ,   88.96 ,   87.30 ,   88.71 ,        228 ,     11
28/05/21 ,   85.03 ,   85.62 ,   87.62 ,   85.03 ,   87.62 ,       1342 ,     44
31/05/21 ,   86.19 ,   85.44 ,   86.19 ,   85.10 ,   85.10 ,         37 ,      5
01/06/21 ,   84.86 ,   85.52 ,   87.25 ,   84.86 ,   84.86 ,        377 ,     12
02/06/21 ,   85.82 ,   85.07 ,   85.95 ,   82.21 ,   85.68 ,       2895 ,     55
04/06/21 ,   80.25 ,   80.65 ,   83.52 ,   79.80 ,   83.52 ,       4433 ,    108
07/06/21 ,   84.09 ,   82.85 ,   84.09 ,   81.77 ,   82.72 ,       2651 ,     49
08/06/21 ,   84.16 ,   83.47 ,   85.14 ,   81.77 ,   83.82 ,       3273 ,     28
09/06/21 ,   89.47 ,   87.76 ,   91.82 ,   84.69 ,   84.69 ,       5766 ,     61
10/06/21 ,   87.82 ,   90.05 ,   90.94 ,   87.82 ,   89.42 ,        312 ,      8
11/06/21 ,   88.52 ,   88.43 ,   88.62 ,   86.09 ,   86.09 ,        344 ,     13
14/06/21 ,   84.98 ,   84.99 ,   88.81 ,   84.59 ,   88.81 ,       3680 ,     54
15/06/21 ,   82.56 ,   82.86 ,   85.02 ,   81.94 ,   85.02 ,        243 ,     17
16/06/21 ,   84.17 ,   81.99 ,   84.24 ,   80.15 ,   82.52 ,       2062 ,     33
17/06/21 ,   81.26 ,   81.42 ,   83.81 ,   80.01 ,   83.81 ,       1358 ,    136
18/06/21 ,   80.01 ,   80.53 ,   81.16 ,   79.68 ,   80.83 ,       2919 ,     57
21/06/21 ,   81.51 ,   81.52 ,   81.71 ,   80.01 ,   80.05 ,       2931 ,     30
22/06/21 ,   82.64 ,   82.80 ,   83.20 ,   81.62 ,   81.62 ,       1151 ,     31
23/06/21 ,   83.69 ,   83.08 ,   84.09 ,   82.03 ,   82.57 ,       1970 ,     17
24/06/21 ,   85.87 ,   85.66 ,   86.83 ,   84.59 ,   84.59 ,        945 ,     24
25/06/21 ,   88.27 ,   88.21 ,   88.71 ,   86.18 ,   86.18 ,       3778 ,     29
28/06/21 ,   84.79 ,   84.24 ,   85.58 ,   83.63 ,   85.06 ,       2907 ,     35
29/06/21 ,   83.34 ,   83.95 ,   85.30 ,   83.22 ,   85.30 ,        874 ,     15
30/06/21 ,   83.80 ,   84.83 ,   85.20 ,   83.80 ,   84.60 ,        853 ,     24
01/07/21 ,   84.60 ,   84.68 ,   84.70 ,   84.11 ,   84.46 ,        480 ,      7
02/07/21 ,   84.24 ,   82.99 ,   84.50 ,   82.79 ,   84.24 ,       7992 ,     13
05/07/21 ,   83.68 ,   83.30 ,   85.30 ,   83.17 ,   85.15 ,        526 ,     11
06/07/21 ,   84.70 ,   83.54 ,   84.70 ,   82.93 ,   84.68 ,       2115 ,     15
07/07/21 ,   80.51 ,   80.83 ,   83.89 ,   79.43 ,   83.87 ,       5882 ,    113
08/07/21 ,   81.18 ,   79.77 ,   81.54 ,   77.68 ,   80.29 ,       2441 ,     71
12/07/21 ,   87.36 ,   87.15 ,   89.69 ,   85.20 ,   85.20 ,       8112 ,    106
13/07/21 ,   86.77 ,   86.63 ,   87.97 ,   86.02 ,   87.55 ,        506 ,     14
14/07/21 ,   81.85 ,   83.24 ,   85.40 ,   81.85 ,   85.40 ,       1546 ,     31
15/07/21 ,   79.94 ,   80.11 ,   82.07 ,   78.90 ,   81.66 ,       6132 ,    103
16/07/21 ,   77.08 ,   77.53 ,   80.43 ,   76.67 ,   80.43 ,       7699 ,    113
19/07/21 ,   76.54 ,   74.82 ,   76.54 ,   73.01 ,   75.60 ,       2701 ,     65
20/07/21 ,   79.14 ,   76.94 ,   79.14 ,   75.72 ,   76.32 ,       3673 ,     32
21/07/21 ,   80.96 ,   81.76 ,   83.27 ,   80.31 ,   80.31 ,       3065 ,     48
22/07/21 ,   78.56 ,   79.11 ,   81.20 ,   78.40 ,   80.95 ,       2442 ,     40
23/07/21 ,   77.67 ,   77.00 ,   78.46 ,   76.00 ,   78.46 ,       1615 ,     50
26/07/21 ,   80.42 ,   80.27 ,   80.69 ,   78.16 ,   78.41 ,       4106 ,     38
27/07/21 ,   78.80 ,   77.76 ,   79.93 ,   76.67 ,   79.33 ,       2880 ,     28
28/07/21 ,   76.63 ,   77.14 ,   79.33 ,   76.63 ,   78.72 ,       3423 ,     22
29/07/21 ,   76.07 ,   76.15 ,   76.89 ,   76.00 ,   76.63 ,       5484 ,     28
30/07/21 ,   78.29 ,   77.72 ,   79.49 ,   75.04 ,   75.14 ,       3393 ,     53
02/08/21 ,   79.33 ,   79.24 ,   80.25 ,   77.93 ,   78.98 ,        529 ,     15
03/08/21 ,   80.36 ,   78.68 ,   80.74 ,   77.56 ,   80.17 ,       6594 ,     49
04/08/21 ,   77.16 ,   79.31 ,   80.82 ,   77.16 ,   79.71 ,       5166 ,     33
05/08/21 ,   81.20 ,   80.75 ,   81.21 ,   77.17 ,   77.19 ,       4503 ,     46
06/08/21 ,   86.47 ,   85.07 ,   86.47 ,   81.75 ,   81.75 ,       8425 ,     93
09/08/21 ,   87.97 ,   87.01 ,   88.91 ,   85.23 ,   86.93 ,       3344 ,     50
10/08/21 ,   90.18 ,   90.28 ,   91.12 ,   88.12 ,   88.12 ,       2061 ,     55
11/08/21 ,   92.37 ,   91.07 ,   92.37 ,   89.90 ,   90.18 ,       1086 ,     30
12/08/21 ,   90.31 ,   90.47 ,   94.63 ,   89.12 ,   93.62 ,       3047 ,     42
13/08/21 ,   88.40 ,   89.12 ,   90.52 ,   88.00 ,   90.52 ,        333 ,     10
16/08/21 ,   89.38 ,   87.68 ,   89.38 ,   86.58 ,   86.94 ,        749 ,     13
17/08/21 ,   85.85 ,   85.03 ,   85.85 ,   84.69 ,   85.56 ,         85 ,     20
18/08/21 ,   87.15 ,   88.52 ,   88.96 ,   85.93 ,   85.93 ,        174 ,     22
19/08/21 ,  104.08 ,   99.88 ,  106.57 ,   91.87 ,   91.89 ,       8206 ,    155
20/08/21 ,  106.99 ,  105.96 ,  110.28 ,  103.41 ,  104.09 ,       1144 ,     36
23/08/21 ,  108.49 ,  108.44 ,  110.54 ,  106.45 ,  108.65 ,       1528 ,     35
24/08/21 ,  110.45 ,  109.03 ,  110.71 ,  106.82 ,  106.95 ,       2377 ,     36
25/08/21 ,  109.66 ,  109.32 ,  110.67 ,  106.10 ,  109.76 ,       1548 ,     19
26/08/21 ,  105.53 ,  106.61 ,  109.86 ,  105.52 ,  109.86 ,       1098 ,     21
27/08/21 ,  106.37 ,  106.82 ,  107.42 ,  105.42 ,  105.42 ,        854 ,      7
30/08/21 ,  104.27 ,  106.51 ,  108.18 ,  104.27 ,  107.42 ,       1489 ,     23
31/08/21 ,  103.45 ,  102.65 ,  105.48 ,  100.95 ,  105.48 ,        984 ,     23
01/09/21 ,  104.41 ,  103.82 ,  104.41 ,  102.79 ,  102.79 ,        790 ,     15
02/09/21 ,  104.71 ,  105.14 ,  105.72 ,  104.09 ,  105.47 ,       1024 ,     15
03/09/21 ,  100.77 ,  100.98 ,  104.31 ,   99.71 ,  104.31 ,        842 ,     20
06/09/21 ,  100.57 ,   98.52 ,  100.75 ,   97.81 ,   99.54 ,         91 ,     14
08/09/21 ,  100.26 ,  101.62 ,  101.90 ,   99.91 ,  101.80 ,        213 ,     17
09/09/21 ,  102.68 ,  101.46 ,  102.68 ,   98.79 ,  101.45 ,       3912 ,     27
10/09/21 ,   97.15 ,  100.19 ,  102.70 ,   96.90 ,  102.70 ,       2598 ,     50
13/09/21 ,  100.29 ,   96.80 ,  100.73 ,   95.52 ,   95.52 ,        152 ,      6
14/09/21 ,   98.18 ,   97.76 ,   99.00 ,   96.80 ,   98.28 ,        311 ,     12
15/09/21 ,   99.98 ,   99.97 ,  100.08 ,   99.72 ,   99.72 ,        535 ,      5
16/09/21 ,  104.68 ,  105.09 ,  105.63 ,  104.21 ,  104.21 ,        256 ,     10
17/09/21 ,  107.52 ,  107.33 ,  107.52 ,  103.30 ,  105.22 ,        186 ,      6
20/09/21 ,  102.55 ,  102.05 ,  103.01 ,  100.80 ,  102.74 ,        327 ,      8
21/09/21 ,  101.91 ,  102.10 ,  102.63 ,  101.91 ,  102.63 ,        181 ,      5
22/09/21 ,  107.85 ,  106.87 ,  108.56 ,  106.19 ,  106.19 ,        186 ,     12
23/09/21 ,  109.88 ,  111.25 ,  111.83 ,  109.88 ,  111.02 ,         92 ,      4
24/09/21 ,  114.15 ,  113.81 ,  114.73 ,  113.22 ,  113.22 ,       1484 ,     21
27/09/21 ,  118.51 ,  117.92 ,  119.40 ,  116.49 ,  116.49 ,         80 ,      8
28/09/21 ,  121.91 ,  121.77 ,  123.65 ,  118.51 ,  119.04 ,       1879 ,     21
29/09/21 ,  121.43 ,  121.47 ,  123.64 ,  120.10 ,  121.19 ,       1769 ,     22
30/09/21 ,  111.74 ,  110.47 ,  114.71 ,  109.24 ,  114.71 ,       1935 ,     53
01/10/21 ,  110.58 ,  109.76 ,  111.40 ,  108.03 ,  111.40 ,        781 ,     16
04/10/21 ,  111.25 ,  112.17 ,  113.29 ,  111.25 ,  111.74 ,        341 ,     11
05/10/21 ,  112.07 ,  112.07 ,  112.07 ,  112.07 ,  112.07 ,         12 ,      2
06/10/21 ,  111.00 ,  110.21 ,  114.71 ,  107.92 ,  107.92 ,       4990 ,     28
07/10/21 ,  111.29 ,  111.49 ,  113.07 ,  110.14 ,  113.07 ,        281 ,      9
08/10/21 ,  112.35 ,  111.19 ,  112.35 ,  110.91 ,  111.18 ,       2627 ,      9
11/10/21 ,  110.80 ,  111.22 ,  112.98 ,  108.55 ,  108.55 ,        584 ,     21
13/10/21 ,  112.97 ,  111.40 ,  113.29 ,  110.70 ,  112.65 ,       2215 ,     14
14/10/21 ,  115.13 ,  113.21 ,  115.17 ,  110.74 ,  112.97 ,       4318 ,     17
15/10/21 ,  118.80 ,  116.81 ,  118.80 ,  115.49 ,  116.49 ,        766 ,     16
18/10/21 ,  139.79 ,  136.25 ,  139.79 ,  120.97 ,  120.97 ,       1363 ,     33
19/10/21 ,  133.10 ,  135.07 ,  138.69 ,  132.84 ,  138.69 ,       1314 ,     29
20/10/21 ,  130.89 ,  131.00 ,  134.52 ,  130.27 ,  133.10 ,        232 ,     18
21/10/21 ,  132.65 ,  134.26 ,  136.97 ,  130.89 ,  130.89 ,        537 ,     12
22/10/21 ,  133.86 ,  134.50 ,  135.59 ,  133.09 ,  135.59 ,        309 ,      7
25/10/21 ,  134.00 ,  136.60 ,  137.23 ,  133.69 ,  136.64 ,       1300 ,     24
26/10/21 ,  130.86 ,  131.82 ,  133.28 ,  130.82 ,  132.81 ,        158 ,      7
27/10/21 ,  127.21 ,  128.38 ,  131.04 ,  127.21 ,  131.04 ,        707 ,     16
28/10/21 ,  132.02 ,  131.84 ,  133.46 ,  130.09 ,  130.09 ,        513 ,     17
29/10/21 ,  131.78 ,  132.07 ,  132.96 ,  130.77 ,  130.77 ,        191 ,     13
01/11/21 ,  144.38 ,  142.45 ,  144.80 ,  134.89 ,  134.89 ,       3729 ,    150
03/11/21 ,  153.53 ,  155.26 ,  159.77 ,  144.24 ,  144.24 ,       7341 ,    199
04/11/21 ,  154.68 ,  156.06 ,  158.66 ,  152.78 ,  156.88 ,       3288 ,    201
05/11/21 ,  155.00 ,  153.87 ,  158.23 ,  152.24 ,  156.42 ,       2005 ,    171
08/11/21 ,  155.75 ,  157.21 ,  159.05 ,  155.52 ,  157.48 ,       2819 ,    157
09/11/21 ,  151.51 ,  152.13 ,  155.75 ,  150.78 ,  155.75 ,        310 ,     31
10/11/21 ,  147.08 ,  147.21 ,  149.82 ,  146.30 ,  148.35 ,       1312 ,    136
11/11/21 ,  150.22 ,  149.50 ,  151.94 ,  146.65 ,  147.08 ,        842 ,    124
12/11/21 ,  149.54 ,  149.27 ,  152.00 ,  146.84 ,  151.42 ,       1042 ,     41
16/11/21 ,  158.85 ,  157.56 ,  159.62 ,  152.55 ,  152.56 ,       3175 ,    120
17/11/21 ,  152.95 ,  156.55 ,  158.71 ,  150.92 ,  158.71 ,      13131 ,    113
18/11/21 ,  186.34 ,  182.70 ,  188.95 ,  166.80 ,  166.80 ,       3954 ,    132
19/11/21 ,  174.77 ,  179.37 ,  186.43 ,  174.69 ,  186.43 ,        758 ,     55
22/11/21 ,  169.15 ,  173.45 ,  179.21 ,  167.30 ,  175.33 ,       3955 ,     70
23/11/21 ,  167.74 ,  167.16 ,  170.12 ,  165.58 ,  169.35 ,       2861 ,    142
24/11/21 ,  161.76 ,  159.29 ,  167.74 ,  155.76 ,  167.74 ,       6717 ,    297
25/11/21 ,  158.59 ,  158.69 ,  159.06 ,  158.59 ,  158.59 ,        126 ,     14
26/11/21 ,  152.55 ,  151.38 ,  153.54 ,  148.81 ,  152.33 ,       1550 ,     51
29/11/21 ,  150.58 ,  149.36 ,  156.88 ,  146.55 ,  152.78 ,       2919 ,    155
30/11/21 ,  143.79 ,  143.65 ,  150.58 ,  141.04 ,  150.58 ,       3177 ,     79
01/12/21 ,  137.81 ,  144.13 ,  148.27 ,  137.81 ,  146.16 ,       4482 ,     53
02/12/21 ,  140.95 ,  139.68 ,  142.17 ,  136.50 ,  138.45 ,       1791 ,     26
03/12/21 ,  135.38 ,  137.91 ,  141.31 ,  133.95 ,  141.13 ,       3175 ,     40
06/12/21 ,  138.81 ,  141.32 ,  142.90 ,  138.44 ,  138.44 ,       3037 ,     37
07/12/21 ,  141.37 ,  140.47 ,  142.28 ,  135.31 ,  140.65 ,       2061 ,     37
08/12/21 ,  135.60 ,  138.14 ,  139.87 ,  135.60 ,  139.45 ,       2523 ,     32
09/12/21 ,  134.19 ,  135.27 ,  138.16 ,  133.72 ,  135.60 ,       2279 ,    128
10/12/21 ,  133.74 ,  131.40 ,  136.31 ,  128.78 ,  136.31 ,       2034 ,    140
13/12/21 ,  128.74 ,  128.16 ,  136.82 ,  125.45 ,  136.82 ,        249 ,     27
14/12/21 ,  132.85 ,  130.25 ,  132.89 ,  124.57 ,  129.26 ,        871 ,     30
15/12/21 ,  128.66 ,  127.19 ,  132.20 ,  125.92 ,  132.20 ,       4541 ,     35
16/12/21 ,  124.01 ,  124.97 ,  129.15 ,  124.01 ,  124.15 ,        155 ,     12
17/12/21 ,  125.93 ,  123.77 ,  126.96 ,  121.44 ,  123.44 ,        452 ,      9
20/12/21 ,  121.28 ,  120.58 ,  123.59 ,  118.70 ,  122.80 ,       2415 ,     27
21/12/21 ,  127.14 ,  123.94 ,  127.14 ,  123.34 ,  123.34 ,        612 ,     17
22/12/21 ,  127.10 ,  127.03 ,  128.61 ,  126.66 ,  128.31 ,        325 ,     10
23/12/21 ,  127.97 ,  128.14 ,  129.16 ,  127.10 ,  127.10 ,       3433 ,    115
27/12/21 ,  130.81 ,  130.89 ,  132.24 ,  129.46 ,  129.46 ,       1157 ,     26
28/12/21 ,  132.63 ,  132.93 ,  135.30 ,  130.81 ,  131.88 ,       1099 ,     18
29/12/21 ,  138.85 ,  137.55 ,  139.68 ,  132.63 ,  132.63 ,       2906 ,    120
30/12/21 ,  133.51 ,  134.86 ,  137.66 ,  133.51 ,  137.66 ,       2395 ,    137
03/01/22 ,  139.11 ,  141.53 ,  144.57 ,  134.19 ,  135.83 ,       5873 ,    145
04/01/22 ,  143.24 ,  143.67 ,  144.65 ,  140.79 ,  142.33 ,        573 ,    120
05/01/22 ,  136.50 ,  139.52 ,  143.03 ,  136.50 ,  142.03 ,        599 ,     18
06/01/22 ,  138.02 ,  136.36 ,  138.02 ,  133.99 ,  135.51 ,       1492 ,    102
07/01/22 ,  133.38 ,  134.30 ,  136.27 ,  132.32 ,  136.27 ,       2260 ,     16
10/01/22 ,  128.67 ,  128.56 ,  133.99 ,  127.38 ,  133.99 ,       3854 ,    150
11/01/22 ,  134.15 ,  131.56 ,  134.15 ,  129.51 ,  130.41 ,       1568 ,     22
12/01/22 ,  131.41 ,  133.72 ,  136.05 ,  131.18 ,  134.43 ,       1211 ,     18
13/01/22 ,  136.13 ,  135.43 ,  137.73 ,  132.59 ,  132.59 ,       2445 ,     31
14/01/22 ,  128.76 ,  129.02 ,  131.05 ,  127.40 ,  130.42 ,       2393 ,     28
17/01/22 ,  128.90 ,  128.89 ,  128.90 ,  128.81 ,  128.81 ,        360 ,      3
18/01/22 ,  128.51 ,  127.50 ,  128.51 ,  126.79 ,  126.79 ,        673 ,      8
19/01/22 ,  125.83 ,  126.21 ,  126.59 ,  125.14 ,  126.49 ,        391 ,     15
20/01/22 ,  117.25 ,  120.08 ,  124.56 ,  117.25 ,  123.92 ,        309 ,     12
21/01/22 ,  112.84 ,  114.07 ,  116.35 ,  112.44 ,  116.35 ,        192 ,     28
24/01/22 ,  134.03 ,  126.54 ,  134.03 ,  120.05 ,  122.70 ,       4788 ,     66
25/01/22 ,  132.58 ,  132.37 ,  137.49 ,  130.86 ,  131.60 ,       1030 ,     40
26/01/22 ,  128.24 ,  133.25 ,  134.08 ,  128.24 ,  133.55 ,       5675 ,     26
27/01/22 ,  123.92 ,  125.17 ,  129.00 ,  123.92 ,  128.24 ,        625 ,      7
28/01/22 ,  122.22 ,  121.62 ,  124.80 ,  120.70 ,  124.80 ,        142 ,      9
31/01/22 ,  121.49 ,  121.27 ,  122.14 ,  120.32 ,  122.09 ,       1421 ,     21
01/02/22 ,  124.10 ,  123.83 ,  125.25 ,  122.30 ,  122.30 ,       1388 ,     15
02/02/22 ,  119.99 ,  120.16 ,  125.76 ,  119.99 ,  125.76 ,        520 ,     10
03/02/22 ,  121.72 ,  121.83 ,  122.21 ,  121.72 ,  122.21 ,          4 ,      2
04/02/22 ,  121.83 ,  121.56 ,  122.61 ,  120.41 ,  120.41 ,        672 ,      6
07/02/22 ,  121.47 ,  121.72 ,  122.61 ,  121.16 ,  121.73 ,        531 ,     10
08/02/22 ,  123.51 ,  124.78 ,  127.73 ,  123.51 ,  125.38 ,       1608 ,     17
09/02/22 ,  127.58 ,  127.40 ,  128.24 ,  127.07 ,  127.07 ,        259 ,      9
10/02/22 ,  124.96 ,  126.74 ,  128.33 ,  124.96 ,  126.65 ,        160 ,     13
11/02/22 ,  120.00 ,  123.63 ,  125.04 ,  120.00 ,  125.04 ,        292 ,     12
14/02/22 ,  115.62 ,  117.18 ,  119.63 ,  115.29 ,  119.61 ,        333 ,     17
15/02/22 ,  117.58 ,  117.63 ,  118.47 ,  116.22 ,  117.77 ,       1364 ,     19
16/02/22 ,  120.32 ,  121.62 ,  124.14 ,  118.22 ,  121.03 ,        921 ,     33
17/02/22 ,  116.20 ,  118.73 ,  119.26 ,  116.20 ,  119.26 ,          6 ,      2
18/02/22 ,  119.46 ,  118.33 ,  120.27 ,  118.00 ,  118.00 ,        531 ,      8
21/02/22 ,  117.75 ,  117.75 ,  117.76 ,  117.75 ,  117.76 ,         20 ,      2
22/02/22 ,  111.54 ,  121.23 ,  127.12 ,  110.45 ,  117.75 ,       1795 ,     42
23/02/22 ,  103.42 ,  106.65 ,  111.16 ,  103.42 ,  111.16 ,        864 ,     39
24/02/22 ,  115.03 ,  112.96 ,  115.59 ,   98.51 ,   98.52 ,        482 ,     21
25/02/22 ,  122.46 ,  121.03 ,  122.46 ,  116.10 ,  116.10 ,        600 ,     13
02/03/22 ,  120.74 ,  120.71 ,  121.27 ,  120.27 ,  121.27 ,         46 ,      3
03/03/22 ,  116.81 ,  117.58 ,  119.28 ,  115.53 ,  119.28 ,        515 ,     17
04/03/22 ,  112.47 ,  113.59 ,  116.50 ,  112.01 ,  116.50 ,        638 ,      7
07/03/22 ,   99.22 ,  102.37 ,  111.94 ,   98.95 ,  111.94 ,        494 ,     25
08/03/22 ,  105.86 ,  107.00 ,  108.20 ,  101.67 ,  101.67 ,        924 ,     15
09/03/22 ,  109.88 ,  108.71 ,  109.88 ,  107.04 ,  108.14 ,        381 ,     19
10/03/22 ,  110.19 ,  110.09 ,  110.64 ,  109.76 ,  110.64 ,        279 ,      3
11/03/22 ,  108.49 ,  108.49 ,  112.48 ,  107.72 ,  112.48 ,        234 ,      4
15/03/22 ,  115.29 ,  113.18 ,  115.29 ,  108.48 ,  108.48 ,        527 ,     17
16/03/22 ,  123.76 ,  121.65 ,  124.75 ,  116.64 ,  116.64 ,       4730 ,    157
17/03/22 ,  125.74 ,  124.69 ,  125.74 ,  124.41 ,  125.66 ,        290 ,      5
18/03/22 ,  124.13 ,  123.36 ,  124.68 ,  121.86 ,  122.34 ,        166 ,     38
21/03/22 ,  118.46 ,  119.07 ,  120.41 ,  118.40 ,  120.10 ,       2738 ,    234
22/03/22 ,  117.81 ,  120.78 ,  123.79 ,  117.81 ,  119.42 ,        236 ,     15
23/03/22 ,  113.07 ,  114.43 ,  118.38 ,  112.78 ,  118.38 ,        481 ,     19
24/03/22 ,  115.26 ,  114.20 ,  115.26 ,  112.01 ,  112.95 ,        114 ,     10
25/03/22 ,  112.26 ,  114.52 ,  115.63 ,  112.06 ,  115.10 ,        480 ,      5
28/03/22 ,  109.88 ,  111.81 ,  113.07 ,  109.80 ,  112.95 ,        760 ,     10
29/03/22 ,  113.82 ,  113.94 ,  114.18 ,  109.88 ,  109.88 ,        566 ,      6
30/03/22 ,  110.39 ,  111.40 ,  113.11 ,  110.39 ,  112.95 ,        852 ,      7
31/03/22 ,  104.45 ,  106.65 ,  109.87 ,  104.45 ,  109.81 ,       1009 ,     26
01/04/22 ,  101.95 ,  102.42 ,  104.81 ,  101.23 ,  104.81 ,        928 ,     24
04/04/22 ,  102.78 ,  102.67 ,  103.18 ,  101.55 ,  101.96 ,        253 ,     11
05/04/22 ,  105.88 ,  106.23 ,  106.70 ,  105.21 ,  105.21 ,        615 ,      8
06/04/22 ,  101.99 ,  102.10 ,  103.01 ,  100.61 ,  103.01 ,        252 ,      9
07/04/22 ,   99.40 ,   98.52 ,  102.10 ,   96.55 ,  102.10 ,       2376 ,     33
08/04/22 ,  100.28 ,  101.78 ,  102.29 ,   99.68 ,   99.68 ,        388 ,     12
11/04/22 ,  103.84 ,  106.16 ,  107.00 ,  103.44 ,  104.94 ,        919 ,     16
12/04/22 ,  105.50 ,  106.22 ,  107.09 ,  105.50 ,  107.09 ,         75 ,      5
13/04/22 ,  109.21 ,  108.06 ,  109.21 ,  107.14 ,  107.14 ,        193 ,      9
14/04/22 ,  111.23 ,  113.10 ,  113.99 ,  111.23 ,  112.95 ,        774 ,      6
18/04/22 ,  108.83 ,  108.18 ,  108.89 ,  107.23 ,  107.23 ,        136 ,      5
19/04/22 ,  113.19 ,  113.69 ,  114.23 ,  110.68 ,  110.68 ,        610 ,     10
20/04/22 ,  111.08 ,  112.23 ,  114.17 ,  111.08 ,  114.17 ,        177 ,      6
22/04/22 ,  105.69 ,  105.17 ,  106.80 ,  105.00 ,  106.80 ,        874 ,      7
25/04/22 ,  111.01 ,  109.18 ,  111.01 ,  105.25 ,  105.42 ,        275 ,     10
26/04/22 ,  109.90 ,  109.74 ,  110.00 ,  109.60 ,  110.00 ,        167 ,      4
27/04/22 ,  112.29 ,  112.45 ,  113.01 ,  112.29 ,  113.01 ,        154 ,      3
28/04/22 ,  115.28 ,  113.72 ,  115.28 ,  111.58 ,  112.29 ,        724 ,      9
29/04/22 ,  108.49 ,  109.24 ,  112.49 ,  108.49 ,  112.49 ,        586 ,      2
02/05/22 ,  109.41 ,  109.97 ,  110.95 ,  109.01 ,  109.01 ,        130 ,     10
03/05/22 ,  109.48 ,  109.58 ,  114.28 ,  109.48 ,  114.28 ,         56 ,      2
04/05/22 ,  112.48 ,  112.16 ,  112.48 ,  109.31 ,  109.31 ,         12 ,      2
05/05/22 ,  109.27 ,  109.27 ,  109.27 ,  109.27 ,  109.27 ,          3 ,      1
06/05/22 ,  106.15 ,  106.41 ,  108.64 ,  106.15 ,  106.15 ,         27 ,      4
09/05/22 ,  104.24 ,  104.27 ,  106.15 ,  104.24 ,  106.15 ,        229 ,      5
10/05/22 ,  105.20 ,  105.20 ,  105.20 ,  105.20 ,  105.20 ,          1 ,      1
11/05/22 ,   95.83 ,   98.55 ,  101.28 ,   95.66 ,  101.22 ,        356 ,     14
12/05/22 ,   95.58 ,   95.94 ,  101.03 ,   95.46 ,   96.38 ,       1511 ,     10
13/05/22 ,   98.91 ,  100.14 ,  101.73 ,   98.89 ,  100.74 ,       1349 ,     10
16/05/22 ,   95.79 ,   95.96 ,   96.78 ,   93.95 ,   95.32 ,       5948 ,     16
17/05/22 ,   94.47 ,   95.05 ,   95.75 ,   92.79 ,   93.06 ,       1719 ,     11
18/05/22 ,   85.47 ,   87.54 ,   88.87 ,   84.33 ,   88.36 ,       8663 ,    106
19/05/22 ,   86.93 ,   86.84 ,   87.40 ,   84.64 ,   86.49 ,        775 ,      9
20/05/22 ,   79.66 ,   79.50 ,   86.00 ,   77.16 ,   86.00 ,       3523 ,     33
23/05/22 ,   79.33 ,   79.36 ,   79.66 ,   76.62 ,   79.25 ,       1429 ,     17
24/05/22 ,   76.09 ,   75.41 ,   76.21 ,   74.82 ,   76.21 ,         99 ,      6
25/05/22 ,   83.86 ,   83.40 ,   84.38 ,   78.60 ,   78.60 ,       1692 ,     18
26/05/22 ,   98.49 ,   97.16 ,   98.49 ,   95.47 ,   96.34 ,       2015 ,     34
27/05/22 ,  100.16 ,   99.68 ,  100.47 ,   97.38 ,   98.49 ,       4432 ,     25
30/05/22 ,  100.15 ,  100.15 ,  100.16 ,  100.15 ,  100.16 ,         23 ,      4
31/05/22 ,  102.10 ,   99.60 ,  102.10 ,   98.04 ,  100.27 ,       1721 ,      8
01/06/22 ,  102.00 ,   99.71 ,  102.22 ,   99.36 ,  101.99 ,      10770 ,     60
02/06/22 ,  103.07 ,  102.58 ,  103.07 ,  101.66 ,  102.17 ,        740 ,     42
03/06/22 ,  103.35 ,  103.45 ,  103.72 ,  102.59 ,  103.44 ,        183 ,     31
06/06/22 ,  104.52 ,  104.02 ,  104.62 ,  102.91 ,  103.35 ,        488 ,     16
07/06/22 ,  107.01 ,  107.72 ,  110.08 ,  106.61 ,  107.51 ,        309 ,     17
08/06/22 ,  107.06 ,  106.61 ,  107.23 ,  105.69 ,  106.61 ,       2462 ,     15
09/06/22 ,  105.69 ,  105.92 ,  106.72 ,  105.64 ,  106.15 ,       2384 ,     17
10/06/22 ,  103.51 ,  104.90 ,  107.54 ,  103.51 ,  104.81 ,        218 ,      6
13/06/22 ,   97.58 ,   98.80 ,  102.76 ,   97.57 ,  102.76 ,        397 ,     57
14/06/22 ,  101.29 ,  100.67 ,  101.29 ,   98.07 ,  101.07 ,        164 ,      7
15/06/22 ,  100.95 ,  102.60 ,  104.39 ,  100.95 ,  101.29 ,        631 ,     35
17/06/22 ,   92.73 ,   92.86 ,  100.95 ,   92.16 ,  100.95 ,        563 ,     17
20/06/22 ,  100.75 ,   96.44 ,  100.75 ,   89.87 ,   89.87 ,         31 ,      8
21/06/22 ,   93.54 ,   92.89 ,   94.50 ,   91.55 ,   92.46 ,      13845 ,     64
22/06/22 ,   91.50 ,   92.25 ,   93.77 ,   91.15 ,   91.80 ,       5181 ,     30
23/06/22 ,   90.32 ,   90.86 ,   91.31 ,   88.96 ,   90.79 ,       7779 ,     14
24/06/22 ,   99.41 ,   97.28 ,   99.66 ,   91.13 ,   91.13 ,       9838 ,     29
27/06/22 ,   95.52 ,   96.84 ,   98.25 ,   95.52 ,   97.76 ,        625 ,     32
28/06/22 ,   93.14 ,   95.14 ,   96.25 ,   92.97 ,   95.31 ,         57 ,     14
29/06/22 ,   88.69 ,   89.01 ,   91.68 ,   88.50 ,   91.68 ,       1446 ,     25
30/06/22 ,   86.70 ,   87.07 ,   87.87 ,   86.16 ,   86.30 ,         42 ,     16
01/07/22 ,   86.14 ,   84.77 ,   87.06 ,   83.31 ,   86.70 ,       9190 ,    226
04/07/22 ,   87.29 ,   87.20 ,   87.29 ,   86.14 ,   86.14 ,         28 ,     13
05/07/22 ,   91.04 ,   89.37 ,   91.07 ,   85.95 ,   85.95 ,       1497 ,     33
06/07/22 ,   86.79 ,   86.22 ,   88.37 ,   85.79 ,   88.37 ,       2805 ,     14
07/07/22 ,   86.99 ,   85.99 ,   87.64 ,   85.19 ,   86.26 ,       1311 ,     26
08/07/22 ,   85.53 ,   85.71 ,   87.15 ,   84.95 ,   86.21 ,       1701 ,     12
11/07/22 ,   83.45 ,   83.80 ,   85.53 ,   83.40 ,   85.53 ,        338 ,     26
12/07/22 ,   82.53 ,   84.02 ,   85.88 ,   82.52 ,   84.46 ,        541 ,     29
13/07/22 ,   82.64 ,   82.86 ,   83.35 ,   81.69 ,   82.45 ,       3161 ,     20
14/07/22 ,   79.85 ,   79.61 ,   82.09 ,   78.29 ,   82.09 ,       7773 ,     25
15/07/22 ,   81.09 ,   81.16 ,   81.42 ,   81.09 ,   81.42 ,       2202 ,      3
18/07/22 ,   85.20 ,   85.97 ,   87.04 ,   81.09 ,   81.09 ,        321 ,      9
19/07/22 ,   90.79 ,   89.01 ,   90.79 ,   86.50 ,   86.50 ,        169 ,      6
20/07/22 ,   92.05 ,   90.87 ,   92.05 ,   89.55 ,   89.55 ,       1978 ,     13
21/07/22 ,   93.40 ,   91.73 ,   93.40 ,   90.79 ,   92.14 ,       1309 ,      7
22/07/22 ,   92.47 ,   93.43 ,   94.41 ,   92.47 ,   94.41 ,        258 ,      3
25/07/22 ,   88.24 ,   88.63 ,   90.78 ,   87.87 ,   90.69 ,        672 ,     12
26/07/22 ,   81.24 ,   82.26 ,   85.06 ,   81.24 ,   85.06 ,       1987 ,     24
27/07/22 ,   81.79 ,   82.08 ,   82.28 ,   81.28 ,   81.28 ,        888 ,    111
28/07/22 ,   81.58 ,   81.37 ,   81.58 ,   80.40 ,   81.20 ,        120 ,     13
29/07/22 ,   82.93 ,   81.57 ,   82.93 ,   81.44 ,   81.50 ,       3980 ,     12
01/08/22 ,   83.79 ,   83.52 ,   83.79 ,   82.50 ,   82.50 ,        231 ,     16
02/08/22 ,   83.55 ,   82.57 ,   83.55 ,   82.39 ,   82.59 ,       2674 ,      8
03/08/22 ,   87.03 ,   86.80 ,   87.03 ,   85.76 ,   85.76 ,        102 ,      7
04/08/22 ,   84.30 ,   86.20 ,   86.21 ,   84.30 ,   86.21 ,        772 ,      3
05/08/22 ,   83.50 ,   83.50 ,   83.50 ,   83.50 ,   83.50 ,        220 ,      1
08/08/22 ,   87.10 ,   86.12 ,   88.52 ,   85.88 ,   85.88 ,         91 ,      6
09/08/22 ,   81.41 ,   81.56 ,   82.14 ,   81.20 ,   82.14 ,        301 ,     10
10/08/22 ,   85.17 ,   85.99 ,   86.08 ,   84.09 ,   84.09 ,        203 ,      6
11/08/22 ,   90.80 ,   90.79 ,   91.68 ,   89.38 ,   90.23 ,       2022 ,     17
12/08/22 ,   91.78 ,   91.28 ,   91.90 ,   90.42 ,   90.42 ,        113 ,    103
15/08/22 ,   92.50 ,   92.49 ,   92.50 ,   90.79 ,   90.95 ,       1104 ,      4
16/08/22 ,   99.22 ,   97.92 ,  100.95 ,   94.41 ,   94.41 ,       2498 ,    100
17/08/22 ,   96.86 ,   96.83 ,   96.96 ,   96.86 ,   96.96 ,          9 ,      3
18/08/22 ,   94.25 ,   94.01 ,   94.75 ,   93.42 ,   94.31 ,        144 ,      6
19/08/22 ,   90.99 ,   91.83 ,   92.60 ,   90.99 ,   92.60 ,         64 ,      3
22/08/22 ,   87.34 ,   86.88 ,   90.99 ,   86.50 ,   90.99 ,       1440 ,    121
23/08/22 ,   88.88 ,   90.59 ,   93.49 ,   88.88 ,   90.94 ,       2489 ,     22
24/08/22 ,   86.35 ,   86.80 ,   87.21 ,   86.21 ,   87.03 ,       1687 ,     14
25/08/22 ,   88.67 ,   87.94 ,   88.67 ,   85.32 ,   86.86 ,        561 ,     10
26/08/22 ,   85.44 ,   85.50 ,   86.87 ,   85.44 ,   86.21 ,        274 ,      8
29/08/22 ,   82.25 ,   82.43 ,   83.97 ,   82.02 ,   83.73 ,        977 ,     17
30/08/22 ,   81.43 ,   82.46 ,   83.39 ,   81.16 ,   83.39 ,       5253 ,     14
31/08/22 ,   82.64 ,   81.73 ,   82.64 ,   80.70 ,   81.43 ,        837 ,     13
01/09/22 ,   81.17 ,   79.71 ,   81.24 ,   78.90 ,   81.24 ,       1403 ,     15
02/09/22 ,   81.18 ,   81.16 ,   82.79 ,   80.34 ,   81.16 ,       1614 ,     19
05/09/22 ,   80.80 ,   80.80 ,   80.80 ,   80.80 ,   80.80 ,         11 ,      1
06/09/22 ,   80.31 ,   79.93 ,   80.80 ,   78.98 ,   80.80 ,       1786 ,     23
08/09/22 ,   82.68 ,   82.69 ,   82.77 ,   81.05 ,   81.05 ,        389 ,      7
09/09/22 ,   84.57 ,   84.19 ,   85.02 ,   83.29 ,   84.54 ,       1391 ,      9
12/09/22 ,   84.36 ,   85.97 ,   86.19 ,   84.36 ,   85.85 ,         44 ,      7
13/09/22 ,   84.36 ,   84.61 ,   84.96 ,   84.36 ,   84.36 ,         24 ,      5
14/09/22 ,   78.00 ,   79.34 ,   80.54 ,   77.99 ,   80.18 ,       2045 ,     70
15/09/22 ,   79.48 ,   79.93 ,   80.63 ,   79.07 ,   79.07 ,       1567 ,      8
16/09/22 ,   79.90 ,   79.61 ,   80.27 ,   79.00 ,   79.00 ,        305 ,      8
19/09/22 ,   79.52 ,   80.44 ,   81.11 ,   79.18 ,   79.90 ,        158 ,      8
20/09/22 ,   77.73 ,   78.30 ,   79.88 ,   77.43 ,   79.72 ,       1098 ,     97
21/09/22 ,   79.44 ,   79.47 ,   79.48 ,   79.44 ,   79.48 ,         83 ,      5
22/09/22 ,   74.52 ,   75.10 ,   77.73 ,   73.97 ,   77.73 ,       2242 ,     31
23/09/22 ,   74.89 ,   74.78 ,   74.89 ,   73.97 ,   73.97 ,        329 ,      6
26/09/22 ,   75.18 ,   76.57 ,   77.30 ,   75.18 ,   75.85 ,        287 ,      9
27/09/22 ,   77.36 ,   77.44 ,   77.62 ,   77.17 ,   77.62 ,        459 ,      6
28/09/22 ,   81.09 ,   80.24 ,   81.09 ,   78.08 ,   78.08 ,       1063 ,     10
29/09/22 ,   77.59 ,   78.94 ,   81.04 ,   77.30 ,   81.04 ,       1995 ,     12
30/09/22 ,   77.57 ,   79.76 ,   81.18 ,   76.54 ,   76.54 ,         55 ,      6
03/10/22 ,   76.79 ,   76.32 ,   76.84 ,   74.97 ,   76.70 ,        342 ,     12
04/10/22 ,   81.56 ,   81.21 ,   81.91 ,   76.83 ,   76.83 ,        455 ,     13
05/10/22 ,   83.11 ,   82.31 ,   83.11 ,   80.78 ,   80.78 ,        355 ,     12
06/10/22 ,   82.85 ,   82.69 ,   82.85 ,   82.56 ,   82.56 ,          2 ,      2
07/10/22 ,   82.86 ,   82.84 ,   82.86 ,   81.30 ,   82.85 ,        135 ,      5
10/10/22 ,   80.13 ,   80.25 ,   80.37 ,   80.13 ,   80.37 ,          2 ,      2
11/10/22 ,   84.85 ,   85.26 ,   85.30 ,   82.61 ,   82.61 ,        111 ,      3
13/10/22 ,   86.95 ,   86.56 ,   87.03 ,   83.84 ,   83.84 ,        474 ,      7
14/10/22 ,   85.85 ,   85.97 ,   87.84 ,   85.62 ,   87.84 ,        756 ,    107
17/10/22 ,   89.00 ,   88.12 ,   89.00 ,   86.80 ,   86.80 ,       1317 ,    118
18/10/22 ,   90.76 ,   90.92 ,   91.25 ,   90.34 ,   90.41 ,       2485 ,    118
19/10/22 ,   90.21 ,   89.68 ,   92.47 ,   88.85 ,   90.71 ,       2360 ,    123
20/10/22 ,   88.71 ,   89.94 ,   90.20 ,   88.57 ,   90.20 ,         13 ,      3
21/10/22 ,   96.83 ,   92.24 ,   96.83 ,   88.66 ,   89.19 ,       1560 ,    118
24/10/22 ,   97.19 ,   95.12 ,   97.19 ,   93.17 ,   94.62 ,       1973 ,     10
25/10/22 ,  100.01 ,   99.65 ,  101.07 ,   95.87 ,   95.87 ,       1608 ,    155
26/10/22 ,  102.23 ,  102.09 ,  102.42 ,  100.58 ,  100.58 ,       1483 ,    113
27/10/22 ,  101.57 ,  102.21 ,  102.64 ,  100.47 ,  102.29 ,         64 ,      6
28/10/22 ,  102.45 ,  101.22 ,  102.66 ,  100.28 ,  101.73 ,        572 ,     27
31/10/22 ,   98.84 ,   98.61 ,  102.45 ,   97.82 ,  102.45 ,       1801 ,    126
01/11/22 ,   95.82 ,   96.33 ,   96.85 ,   95.63 ,   95.87 ,       4555 ,    142
03/11/22 ,   92.61 ,   92.80 ,   92.98 ,   92.46 ,   92.74 ,        370 ,     90
04/11/22 ,   89.03 ,   92.70 ,   93.00 ,   89.03 ,   93.00 ,         60 ,      6
07/11/22 ,   91.57 ,   91.07 ,   91.57 ,   89.74 ,   89.74 ,         16 ,      3
08/11/22 ,   92.22 ,   92.29 ,   94.78 ,   92.22 ,   94.78 ,         41 ,      2
09/11/22 ,   91.09 ,   91.09 ,   91.09 ,   91.09 ,   91.09 ,          1 ,      1
10/11/22 ,   98.68 ,   99.25 ,   99.31 ,   98.68 ,   99.31 ,        479 ,      3
11/11/22 ,  102.54 ,  103.80 ,  104.91 ,  100.45 ,  100.45 ,       2672 ,    127
14/11/22 ,  102.19 ,  102.14 ,  102.19 ,  101.35 ,  101.35 ,        234 ,      3
16/11/22 ,   97.62 ,   98.42 ,  102.19 ,   94.97 ,  102.19 ,        768 ,     28
17/11/22 ,  110.52 ,  108.64 ,  113.25 ,  103.59 ,  103.59 ,       1884 ,    139
18/11/22 ,  110.02 ,  111.59 ,  112.88 ,  109.05 ,  109.82 ,        163 ,      7
21/11/22 ,  108.12 ,  108.09 ,  108.12 ,  106.93 ,  106.93 ,         77 ,      3
22/11/22 ,  115.72 ,  114.91 ,  116.03 ,  113.23 ,  113.23 ,       1445 ,    116
23/11/22 ,  115.66 ,  115.12 ,  115.72 ,  114.70 ,  115.72 ,        663 ,     11
24/11/22 ,  112.31 ,  112.78 ,  116.88 ,  112.31 ,  116.47 ,        340 ,      6
25/11/22 ,  115.97 ,  114.80 ,  117.11 ,  113.62 ,  114.61 ,        445 ,     12
29/11/22 ,  113.09 ,  112.45 ,  113.23 ,  112.05 ,  113.23 ,        165 ,      4
30/11/22 ,  111.31 ,  111.07 ,  114.26 ,  110.29 ,  114.26 ,       1300 ,    111
01/12/22 ,  109.92 ,  110.20 ,  110.72 ,  109.59 ,  109.59 ,        893 ,    109
02/12/22 ,  109.73 ,  109.73 ,  109.73 ,  109.73 ,  109.73 ,        109 ,      1
05/12/22 ,  108.66 ,  109.50 ,  112.67 ,  108.66 ,  112.67 ,        305 ,     20
06/12/22 ,  107.62 ,  107.62 ,  107.76 ,  107.62 ,  107.76 ,        330 ,      3
08/12/22 ,  108.48 ,  108.48 ,  108.48 ,  108.48 ,  108.48 ,          7 ,      1
09/12/22 ,  106.57 ,  106.40 ,  106.79 ,  106.00 ,  106.71 ,       1423 ,    112
12/12/22 ,  107.32 ,  106.42 ,  107.37 ,  105.46 ,  105.46 ,       1226 ,     25
13/12/22 ,  103.96 ,  103.90 ,  105.93 ,  103.76 ,  105.93 ,        315 ,     29
14/12/22 ,  105.54 ,  105.34 ,  106.39 ,  103.83 ,  105.17 ,       1113 ,     11
16/12/22 ,   99.16 ,   99.27 ,   99.53 ,   99.12 ,   99.20 ,         41 ,      5
19/12/22 ,   97.26 ,   97.26 ,   97.26 ,   97.26 ,   97.26 ,        544 ,      1
20/12/22 ,   96.34 ,   97.24 ,   99.21 ,   96.34 ,   99.21 ,          4 ,      4
21/12/22 ,   96.26 ,   98.67 ,   99.21 ,   96.26 ,   98.55 ,          7 ,      3
22/12/22 ,   95.45 ,   95.45 ,   95.45 ,   95.45 ,   95.45 ,        104 ,      1
26/12/22 ,   96.02 ,   96.01 ,   96.12 ,   95.45 ,   95.45 ,         75 ,      5
27/12/22 ,   98.02 ,   98.05 ,   99.12 ,   97.97 ,   99.12 ,         82 ,      5
28/12/22 ,   96.89 ,   97.58 ,   98.02 ,   95.77 ,   98.02 ,        106 ,     11
29/12/22 ,   99.49 ,   99.24 ,   99.49 ,   98.62 ,   98.62 ,         17 ,      4
02/01/23 ,  100.28 ,  100.28 ,  100.28 ,  100.28 ,  100.28 ,          1 ,      1
03/01/23 ,  100.96 ,  101.83 ,  103.08 ,  100.96 ,  102.34 ,         93 ,     10
05/01/23 ,  105.65 ,  102.74 ,  105.65 ,  100.96 ,  100.96 ,         30 ,      6
06/01/23 ,  105.65 ,  105.65 ,  105.65 ,  105.65 ,  105.65 ,          2 ,      1
09/01/23 ,   98.92 ,   99.19 ,   99.96 ,   98.84 ,   98.84 ,        125 ,      6
10/01/23 ,   98.92 ,   98.92 ,   98.92 ,   98.92 ,   98.92 ,         55 ,      2
11/01/23 ,  104.82 ,  103.38 ,  104.82 ,   99.63 ,   99.63 ,         45 ,      4
16/01/23 ,  106.22 ,  106.47 ,  106.49 ,  106.22 ,  106.36 ,        110 ,      4
17/01/23 ,  106.95 ,  106.95 ,  106.95 ,  106.95 ,  106.95 ,         32 ,      1
18/01/23 ,  110.10 ,  110.10 ,  110.10 ,  110.10 ,  110.10 ,          1 ,      1
20/01/23 ,  109.28 ,  109.28 ,  109.28 ,  109.28 ,  109.28 ,         32 ,      1
24/01/23 ,  108.90 ,  109.03 ,  109.70 ,  108.90 ,  109.70 ,        185 ,      2
25/01/23 ,  109.21 ,  108.49 ,  109.21 ,  108.47 ,  108.78 ,        115 ,      3
26/01/23 ,  109.00 ,  110.11 ,  110.12 ,  109.00 ,  109.71 ,        330 ,      3
27/01/23 ,  109.07 ,  109.07 ,  109.07 ,  109.07 ,  109.07 ,          2 ,      1
30/01/23 ,  110.12 ,  109.44 ,  110.12 ,  109.01 ,  109.01 ,          9 ,      3
31/01/23 ,  109.63 ,  109.17 ,  109.69 ,  107.94 ,  109.46 ,         81 ,      6
01/02/23 ,  112.08 ,  107.25 ,  112.32 ,  106.42 ,  110.33 ,       4832 ,    601
02/02/23 ,  113.65 ,  112.75 ,  115.63 ,  110.21 ,  111.45 ,        796 ,    237
03/02/23 ,  115.54 ,  115.81 ,  117.26 ,  114.24 ,  114.94 ,       1291 ,    327
06/02/23 ,  114.17 ,  114.17 ,  114.17 ,  114.17 ,  114.17 ,          4 ,      1
07/02/23 ,  112.00 ,  113.00 ,  114.94 ,  112.00 ,  114.94 ,          9 ,      4
08/02/23 ,  106.03 ,  106.73 ,  110.92 ,  105.91 ,  110.92 ,        520 ,     12
09/02/23 ,  108.24 ,  108.10 ,  108.95 ,  106.39 ,  106.39 ,        113 ,      6
10/02/23 ,  105.72 ,  106.64 ,  107.66 ,  105.09 ,  106.24 ,        580 ,      7
13/02/23 ,  105.04 ,  105.50 ,  105.53 ,  105.04 ,  105.04 ,        261 ,      4
14/02/23 ,  106.56 ,  106.56 ,  106.56 ,  106.56 ,  106.56 ,         79 ,      2
15/02/23 ,  107.73 ,  106.79 ,  107.73 ,  106.69 ,  106.69 ,         59 ,      2
16/02/23 ,  107.51 ,  108.47 ,  108.75 ,  107.51 ,  108.75 ,        331 ,      3
22/02/23 ,   99.27 ,   99.27 ,   99.27 ,   99.27 ,   99.27 ,        359 ,      1
23/02/23 ,   97.54 ,   98.26 ,   98.88 ,   97.54 ,   98.88 ,        569 ,      7
24/02/23 ,   99.12 ,   97.82 ,   99.12 ,   96.78 ,   98.10 ,        321 ,    111
27/02/23 ,   97.05 ,   98.19 ,   99.63 ,   96.99 ,   98.65 ,        260 ,    137
28/02/23 ,   98.97 ,   98.95 ,   99.53 ,   96.76 ,   99.12 ,        508 ,    175
01/03/23 ,   97.07 ,   97.93 ,   99.63 ,   90.87 ,   90.87 ,       4535 ,    572
02/03/23 ,  108.94 ,  107.21 ,  110.48 ,  105.19 ,  105.19 ,       3474 ,    251
03/03/23 ,  108.03 ,  108.38 ,  109.43 ,  107.81 ,  108.00 ,        410 ,    166
06/03/23 ,  103.60 ,  103.78 ,  109.12 ,  103.60 ,  107.94 ,        227 ,      4
07/03/23 ,  101.07 ,  101.78 ,  103.42 ,  101.07 ,  102.68 ,        945 ,    206
08/03/23 ,   98.09 ,   99.07 ,  100.28 ,   98.09 ,  100.28 ,          3 ,      3
10/03/23 ,   99.26 ,   99.26 ,   99.26 ,   99.26 ,   99.26 ,         10 ,      1
14/03/23 ,   90.34 ,   91.12 ,   91.57 ,   90.34 ,   91.33 ,        612 ,     12
15/03/23 ,   88.23 ,   88.23 ,   88.23 ,   88.23 ,   88.23 ,         11 ,      1
16/03/23 ,   90.91 ,   91.02 ,   91.10 ,   90.91 ,   91.02 ,        122 ,      5
17/03/23 ,   91.72 ,   91.72 ,   91.72 ,   91.72 ,   91.72 ,        400 ,      1
20/03/23 ,   88.54 ,   88.55 ,   88.54 ,   88.54 ,   88.54 ,         19 ,      2
22/03/23 ,   87.10 ,   87.11 ,   88.54 ,   87.10 ,   88.54 ,        208 ,      3
23/03/23 ,   83.06 ,   87.12 ,   87.93 ,   83.06 ,   87.93 ,        166 ,      7
24/03/23 ,   82.12 ,   82.28 ,   82.32 ,   82.12 ,   82.29 ,       1037 ,      5
27/03/23 ,   81.19 ,   81.51 ,   83.07 ,   81.19 ,   83.07 ,         39 ,      4
28/03/23 ,   82.61 ,   83.08 ,   84.20 ,   82.37 ,   84.16 ,         12 ,      9
29/03/23 ,   82.06 ,   82.04 ,   82.06 ,   80.28 ,   80.28 ,        879 ,      4
30/03/23 ,   80.09 ,   80.56 ,   82.59 ,   80.09 ,   82.59 ,       1631 ,     18
31/03/23 ,   81.19 ,   81.57 ,   81.94 ,   80.64 ,   80.64 ,        887 ,     16
03/04/23 ,   87.82 ,   87.04 ,   87.82 ,   86.75 ,   87.07 ,        178 ,     10
04/04/23 ,   88.29 ,   87.94 ,   88.29 ,   87.59 ,   87.59 ,         28 ,      2
06/04/23 ,   86.72 ,   87.03 ,   88.39 ,   85.95 ,   88.39 ,         52 ,      5
10/04/23 ,   86.65 ,   86.95 ,   87.60 ,   86.65 ,   87.60 ,         16 ,      3
11/04/23 ,   84.89 ,   85.14 ,   85.19 ,   84.89 ,   85.19 ,          6 ,      2
12/04/23 ,   80.41 ,   81.49 ,   81.86 ,   79.81 ,   81.19 ,       1500 ,     15
13/04/23 ,   79.18 ,   79.52 ,   79.85 ,   79.18 ,   79.85 ,        229 ,      4
14/04/23 ,   80.28 ,   80.44 ,   80.46 ,   79.83 ,   80.46 ,       1043 ,      5
17/04/23 ,   80.10 ,   80.10 ,   80.10 ,   80.10 ,   80.10 ,         20 ,      1
18/04/23 ,   81.72 ,   81.82 ,   82.27 ,   81.57 ,   82.27 ,        263 ,      3
19/04/23 ,   82.61 ,   82.27 ,   82.61 ,   81.72 ,   81.72 ,        334 ,      5
20/04/23 ,   82.20 ,   82.20 ,   82.20 ,   82.20 ,   82.20 ,         27 ,      1
24/04/23 ,   79.33 ,   79.20 ,   80.17 ,   79.13 ,   79.15 ,       1366 ,      8
25/04/23 ,   76.82 ,   77.57 ,   78.14 ,   76.82 ,   78.14 ,        299 ,      6
26/04/23 ,   75.66 ,   76.15 ,   76.18 ,   75.66 ,   76.14 ,       1106 ,      5
27/04/23 ,   74.94 ,   75.12 ,   75.67 ,   74.28 ,   75.67 ,        157 ,     10
28/04/23 ,   75.99 ,   75.59 ,   75.99 ,   74.58 ,   74.93 ,       1169 ,     31
02/05/23 ,   72.71 ,   72.82 ,   75.99 ,   71.86 ,   75.99 ,       6488 ,     27
03/05/23 ,   70.42 ,   71.63 ,   72.71 ,   70.42 ,   72.71 ,        140 ,      5
04/05/23 ,   67.51 ,   67.78 ,   70.14 ,   66.61 ,   70.14 ,        643 ,     71
05/05/23 ,   69.63 ,   69.61 ,   69.67 ,   69.19 ,   69.19 ,        297 ,      3
08/05/23 ,   69.54 ,   68.82 ,   69.63 ,   68.77 ,   69.63 ,        231 ,      6
09/05/23 ,   68.12 ,   68.11 ,   68.12 ,   68.09 ,   68.09 ,        167 ,      2
10/05/23 ,   67.72 ,   67.75 ,   67.72 ,   67.72 ,   67.72 ,         11 ,      2
11/05/23 ,   68.67 ,   68.73 ,   68.80 ,   67.82 ,   68.80 ,       1088 ,      4
12/05/23 ,   68.16 ,   68.16 ,   68.16 ,   68.16 ,   68.16 ,         43 ,      1
15/05/23 ,   68.16 ,   68.16 ,   68.16 ,   68.16 ,   68.16 ,          2 ,      1
16/05/23 ,   66.66 ,   68.55 ,   68.85 ,   66.66 ,   68.85 ,         24 ,      2
17/05/23 ,   68.07 ,   68.07 ,   68.07 ,   68.07 ,   68.07 ,        117 ,      1
18/05/23 ,   72.20 ,   72.00 ,   72.46 ,   71.64 ,   71.68 ,        325 ,      7
19/05/23 ,   68.67 ,   70.75 ,   72.89 ,   68.67 ,   72.89 ,        445 ,     10
22/05/23 ,   67.83 ,   67.83 ,   67.83 ,   67.83 ,   67.83 ,        138 ,      1
24/05/23 ,   69.15 ,   69.14 ,   69.72 ,   68.56 ,   69.72 ,         14 ,      3
25/05/23 ,   65.50 ,   67.06 ,   71.01 ,   65.50 ,   71.01 ,        531 ,     10
26/05/23 ,   66.43 ,   66.48 ,   66.89 ,   65.50 ,   65.50 ,        152 ,      4
30/05/23 ,   65.71 ,   65.64 ,   65.71 ,   65.50 ,   65.50 ,        209 ,      3
31/05/23 ,   64.48 ,   63.90 ,   64.72 ,   63.43 ,   64.60 ,       2455 ,     23
01/06/23 ,   63.47 ,   61.41 ,   64.60 ,   59.98 ,   63.12 ,       3043 ,     32
02/06/23 ,   70.54 ,   68.35 ,   70.57 ,   64.60 ,   64.60 ,       1218 ,     21
05/06/23 ,   67.70 ,   69.81 ,   70.00 ,   67.70 ,   70.00 ,       4622 ,     19
06/06/23 ,   72.07 ,   70.92 ,   72.07 ,   69.90 ,   69.90 ,        991 ,      8
07/06/23 ,   73.72 ,   72.75 ,   73.82 ,   71.60 ,   71.60 ,        953 ,     13
09/06/23 ,   70.13 ,   69.70 ,   70.13 ,   69.64 ,   69.64 ,        359 ,      6
12/06/23 ,   72.23 ,   71.27 ,   72.66 ,   70.15 ,   70.19 ,       2503 ,     10
13/06/23 ,   72.64 ,   72.64 ,   72.64 ,   72.64 ,   72.64 ,         37 ,      1
15/06/23 ,   71.16 ,   71.00 ,   72.50 ,   70.39 ,   72.50 ,        161 ,     12
19/06/23 ,   70.66 ,   70.66 ,   70.66 ,   70.66 ,   70.66 ,        107 ,      2
20/06/23 ,   69.75 ,   69.74 ,   70.66 ,   69.52 ,   70.66 ,        147 ,     12
21/06/23 ,   69.00 ,   69.10 ,   69.23 ,   69.00 ,   69.23 ,        124 ,      3
22/06/23 ,   67.27 ,   67.34 ,   68.37 ,   67.27 ,   67.85 ,        184 ,      6
23/06/23 ,   66.48 ,   66.97 ,   67.35 ,   66.48 ,   67.35 ,        191 ,      7
26/06/23 ,   67.67 ,   67.52 ,   67.67 ,   67.18 ,   67.18 ,        169 ,      5
27/06/23 ,   69.77 ,   67.53 ,   69.77 ,   66.77 ,   66.77 ,          8 ,      3
28/06/23 ,   69.70 ,   69.99 ,   70.17 ,   69.70 ,   70.17 ,          5 ,      3
29/06/23 ,   71.10 ,   70.88 ,   71.10 ,   70.82 ,   71.10 ,        137 ,      5
30/06/23 ,   71.12 ,   71.13 ,   71.58 ,   70.65 ,   71.40 ,         47 ,      4
03/07/23 ,   72.66 ,   72.36 ,   72.77 ,   72.22 ,   72.36 ,        210 ,      6
04/07/23 ,   74.36 ,   72.94 ,   74.36 ,   72.88 ,   72.90 ,         69 ,      5
05/07/23 ,   73.60 ,   73.59 ,   73.63 ,   73.31 ,   73.31 ,         29 ,      3
06/07/23 ,   72.38 ,   72.38 ,   72.38 ,   72.38 ,   72.38 ,          3 ,      2
07/07/23 ,   72.29 ,   72.29 ,   72.29 ,   72.29 ,   72.29 ,          4 ,      1
10/07/23 ,   72.22 ,   72.22 ,   72.22 ,   72.22 ,   72.22 ,          1 ,      1
11/07/23 ,   74.48 ,   75.25 ,   76.20 ,   74.36 ,   74.36 ,        459 ,      8
12/07/23 ,   75.54 ,   75.54 ,   75.54 ,   75.54 ,   75.54 ,          1 ,      1
14/07/23 ,   69.13 ,   68.79 ,   69.15 ,   68.37 ,   68.97 ,        607 ,     21
17/07/23 ,   71.43 ,   70.76 ,   71.49 ,   69.13 ,   70.25 ,        651 ,     15
18/07/23 ,   70.82 ,   71.08 ,   72.01 ,   70.65 ,   71.43 ,       1240 ,      8
19/07/23 ,   72.17 ,   72.04 ,   72.46 ,   70.81 ,   70.81 ,       1403 ,      4
20/07/23 ,   72.72 ,   72.72 ,   72.72 ,   72.72 ,   72.72 ,          9 ,      1
21/07/23 ,   71.10 ,   71.10 ,   71.10 ,   71.10 ,   71.10 ,       1075 ,      3
24/07/23 ,   72.10 ,   72.10 ,   72.10 ,   72.10 ,   72.10 ,       1075 ,      2
25/07/23 ,   71.74 ,   71.77 ,   72.00 ,   71.56 ,   71.56 ,       2154 ,      5
26/07/23 ,   72.12 ,   71.79 ,   72.12 ,   71.56 ,   71.56 ,       2457 ,      4
27/07/23 ,   72.47 ,   72.23 ,   72.47 ,   72.12 ,   72.12 ,          3 ,      2
31/07/23 ,   72.54 ,   73.22 ,   73.42 ,   72.54 ,   73.42 ,       1380 ,      2
01/08/23 ,   72.61 ,   72.59 ,   72.61 ,   72.54 ,   72.54 ,          6 ,      2
03/08/23 ,   71.48 ,   71.45 ,   71.48 ,   69.70 ,   69.70 ,        109 ,      3
04/08/23 ,   73.60 ,   73.76 ,   73.94 ,   71.69 ,   71.69 ,       1251 ,     12
07/08/23 ,   73.60 ,   73.60 ,   73.60 ,   73.60 ,   73.60 ,        107 ,      1
08/08/23 ,   72.40 ,   72.40 ,   72.40 ,   72.40 ,   72.40 ,       1075 ,      1
09/08/23 ,   72.02 ,   72.62 ,   72.72 ,   72.02 ,   72.72 ,        395 ,      5
10/08/23 ,   71.10 ,   71.10 ,   71.10 ,   71.10 ,   71.10 ,          2 ,      1
11/08/23 ,   70.93 ,   71.14 ,   71.24 ,   70.93 ,   71.10 ,        361 ,      4
14/08/23 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,          1 ,      1
15/08/23 ,   70.48 ,   70.48 ,   70.48 ,   70.48 ,   70.48 ,          5 ,      1
17/08/23 ,   70.50 ,   70.50 ,   70.50 ,   70.50 ,   70.50 ,        537 ,      1
18/08/23 ,   69.80 ,   69.80 ,   69.80 ,   69.80 ,   69.80 ,        279 ,      1
22/08/23 ,   59.81 ,   60.18 ,   67.09 ,   57.66 ,   67.09 ,       1985 ,     74
23/08/23 ,   56.57 ,   56.94 ,   58.13 ,   56.25 ,   58.13 ,       3236 ,     42
24/08/23 ,   55.93 ,   56.74 ,   59.81 ,   55.92 ,   59.81 ,       2587 ,     21
25/08/23 ,   54.70 ,   54.48 ,   55.38 ,   53.82 ,   55.38 ,        747 ,     20
28/08/23 ,   54.87 ,   55.15 ,   55.36 ,   54.87 ,   55.18 ,         50 ,      5
29/08/23 ,   55.36 ,   55.48 ,   56.44 ,   54.89 ,   55.50 ,        304 ,      8
30/08/23 ,   56.34 ,   55.91 ,   56.34 ,   55.74 ,   55.74 ,          7 ,      3
31/08/23 ,   56.92 ,   57.05 ,   57.05 ,   56.92 ,   57.05 ,        108 ,      2
01/09/23 ,   56.77 ,   56.91 ,   56.92 ,   56.77 ,   56.92 ,         57 ,      3
04/09/23 ,   56.01 ,   56.01 ,   56.04 ,   56.01 ,   56.04 ,         12 ,      2
05/09/23 ,   55.81 ,   55.91 ,   56.83 ,   55.78 ,   56.01 ,         75 ,      5
06/09/23 ,   54.85 ,   55.15 ,   55.81 ,   54.85 ,   55.81 ,        175 ,      6
08/09/23 ,   54.20 ,   54.23 ,   54.36 ,   53.43 ,   54.36 ,        633 ,      9
11/09/23 ,   52.87 ,   53.26 ,   54.03 ,   52.71 ,   54.03 ,        522 ,     10
12/09/23 ,   53.55 ,   53.36 ,   53.81 ,   53.11 ,   53.81 ,        139 ,      4
13/09/23 ,   52.58 ,   52.83 ,   53.55 ,   52.50 ,   53.55 ,        401 ,     11
14/09/23 ,   51.88 ,   52.09 ,   52.53 ,   51.88 ,   52.53 ,       1345 ,     13
15/09/23 ,   51.14 ,   51.36 ,   51.93 ,   51.14 ,   51.74 ,        978 ,      9
18/09/23 ,   49.12 ,   49.51 ,   51.14 ,   48.95 ,   51.14 ,        677 ,     20
19/09/23 ,   49.37 ,   49.22 ,   49.53 ,   48.81 ,   49.12 ,        640 ,      8
20/09/23 ,   49.69 ,   49.87 ,   49.88 ,   49.69 ,   49.88 ,        561 ,      5
21/09/23 ,   51.05 ,   49.71 ,   51.05 ,   49.69 ,   49.69 ,         53 ,      2
26/09/23 ,   51.01 ,   51.39 ,   51.44 ,   51.01 ,   51.44 ,        300 ,      2
27/09/23 ,   51.87 ,   51.87 ,   51.87 ,   51.87 ,   51.87 ,         21 ,      1
28/09/23 ,   54.06 ,   52.05 ,   54.06 ,   51.64 ,   51.64 ,         25 ,      4
29/09/23 ,   54.43 ,   55.11 ,   55.28 ,   54.43 ,   55.28 ,       2563 ,      9
02/10/23 ,   54.74 ,   54.79 ,   54.87 ,   54.74 ,   54.80 ,       3739 ,      7
03/10/23 ,   54.74 ,   54.74 ,   54.74 ,   54.74 ,   54.74 ,          2 ,      1
04/10/23 ,   55.29 ,   55.43 ,   56.00 ,   54.74 ,   54.74 ,        566 ,      7
05/10/23 ,   54.05 ,   54.13 ,   55.29 ,   54.05 ,   55.29 ,         17 ,      2
06/10/23 ,   53.48 ,   53.48 ,   53.50 ,   53.48 ,   53.50 ,         28 ,      4
10/10/23 ,   52.78 ,   52.78 ,   52.78 ,   52.78 ,   52.78 ,          1 ,      1
11/10/23 ,   52.09 ,   52.34 ,   52.78 ,   52.09 ,   52.78 ,        657 ,      5
13/10/23 ,   50.49 ,   50.77 ,   51.64 ,   50.47 ,   51.64 ,       1721 ,     18
16/10/23 ,   52.09 ,   52.08 ,   52.09 ,   51.34 ,   51.51 ,       1282 ,      7
17/10/23 ,   53.89 ,   53.37 ,   54.74 ,   52.53 ,   52.53 ,       1475 ,     14
18/10/23 ,   54.25 ,   54.23 ,   54.25 ,   54.22 ,   54.22 ,        159 ,      2
19/10/23 ,   54.42 ,   54.42 ,   54.42 ,   54.42 ,   54.42 ,          9 ,      1
20/10/23 ,   54.42 ,   54.42 ,   54.42 ,   54.42 ,   54.42 ,        106 ,      1
24/10/23 ,   54.32 ,   54.32 ,   54.38 ,   54.29 ,   54.38 ,         98 ,      3
25/10/23 ,   54.12 ,   53.72 ,   54.12 ,   53.50 ,   53.50 ,        170 ,      3
26/10/23 ,   54.89 ,   54.83 ,   55.10 ,   54.82 ,   54.92 ,        663 ,      4
27/10/23 ,   54.74 ,   54.72 ,   54.82 ,   54.72 ,   54.72 ,        436 ,      3
30/10/23 ,   56.03 ,   55.79 ,   56.03 ,   55.50 ,   55.51 ,         78 ,      3
31/10/23 ,   57.53 ,   56.44 ,   57.53 ,   56.41 ,   56.56 ,        143 ,      6
01/11/23 ,   55.33 ,   55.90 ,   56.50 ,   55.33 ,   56.50 ,         46 ,      3
03/11/23 ,   59.47 ,   59.32 ,   59.98 ,   57.78 ,   57.78 ,        790 ,     27
06/11/23 ,   57.48 ,   57.65 ,   59.47 ,   57.20 ,   59.47 ,         25 ,      4
07/11/23 ,   56.95 ,   56.98 ,   56.99 ,   56.95 ,   56.98 ,       1226 ,      3
08/11/23 ,   53.44 ,   54.23 ,   54.29 ,   53.44 ,   54.26 ,        156 ,      9
09/11/23 ,   51.34 ,   51.48 ,   53.67 ,   51.34 ,   53.67 ,        477 ,      8
10/11/23 ,   50.47 ,   50.23 ,   50.91 ,   49.52 ,   50.68 ,       2820 ,     38
13/11/23 ,   48.99 ,   49.32 ,   49.55 ,   48.99 ,   49.47 ,        234 ,     10
14/11/23 ,   53.55 ,   52.52 ,   54.22 ,   52.13 ,   52.13 ,       1367 ,     16
16/11/23 ,   60.53 ,   61.63 ,   67.58 ,   54.22 ,   54.22 ,       3694 ,     63
17/11/23 ,   65.88 ,   64.84 ,   65.88 ,   60.53 ,   60.53 ,       1547 ,     12
20/11/23 ,   68.32 ,   68.11 ,   68.60 ,   65.71 ,   65.89 ,        594 ,      8
21/11/23 ,   68.61 ,   68.35 ,   68.64 ,   67.00 ,   67.00 ,         72 ,      6
22/11/23 ,   68.43 ,   68.43 ,   68.43 ,   68.43 ,   68.43 ,         10 ,      1
23/11/23 ,   67.62 ,   68.40 ,   68.43 ,   67.62 ,   68.43 ,         38 ,      2
24/11/23 ,   67.62 ,   68.06 ,   68.11 ,   67.62 ,   67.62 ,         17 ,      3
27/11/23 ,   68.38 ,   68.21 ,   68.38 ,   67.62 ,   67.62 ,          9 ,      2
29/11/23 ,   71.92 ,   72.30 ,   72.86 ,   70.64 ,   70.64 ,       1232 ,     11
30/11/23 ,   73.20 ,   73.29 ,   73.65 ,   72.28 ,   72.75 ,        843 ,     10
01/12/23 ,   77.89 ,   76.97 ,   77.89 ,   73.65 ,   73.65 ,       2787 ,     16
04/12/23 ,   81.17 ,   80.40 ,   81.69 ,   78.48 ,   78.48 ,        329 ,      8
05/12/23 ,   76.43 ,   77.53 ,   80.69 ,   76.43 ,   80.69 ,       1047 ,      9
06/12/23 ,   75.56 ,   76.62 ,   77.12 ,   75.56 ,   77.12 ,       1596 ,     10
07/12/23 ,   78.62 ,   78.17 ,   78.62 ,   75.09 ,   75.09 ,       1395 ,      8
08/12/23 ,   80.25 ,   79.87 ,   80.25 ,   78.62 ,   78.62 ,       1020 ,      7
11/12/23 ,   96.64 ,   93.82 ,   98.40 ,   82.20 ,   82.20 ,       2750 ,     77
12/12/23 ,   89.41 ,   91.08 ,   93.85 ,   89.26 ,   93.85 ,        906 ,     13
13/12/23 ,   87.67 ,   86.16 ,   90.12 ,   86.06 ,   90.12 ,        222 ,      5
14/12/23 ,   90.92 ,   91.57 ,   92.61 ,   90.74 ,   91.01 ,        104 ,     12
15/12/23 ,   91.57 ,   91.57 ,   91.57 ,   91.57 ,   91.57 ,          2 ,      1
18/12/23 ,   92.79 ,   92.95 ,   93.08 ,   92.72 ,   92.72 ,        165 ,      4
19/12/23 ,   93.51 ,   93.50 ,   93.51 ,   93.46 ,   93.46 ,         64 ,      2
20/12/23 ,   92.72 ,   93.79 ,   94.50 ,   92.53 ,   93.51 ,       1061 ,    100
21/12/23 ,   91.76 ,   92.01 ,   92.53 ,   91.76 ,   92.53 ,        317 ,      3
26/12/23 ,   92.55 ,   92.60 ,   94.41 ,   92.55 ,   94.41 ,        258 ,      7
27/12/23 ,   91.28 ,   91.09 ,   93.15 ,   90.74 ,   93.15 ,        507 ,     62
28/12/23 ,   92.89 ,   92.89 ,   92.89 ,   92.89 ,   92.89 ,        186 ,      1
02/01/24 ,   93.03 ,   92.99 ,   93.03 ,   92.88 ,   92.88 ,         10 ,      3
03/01/24 ,   88.55 ,   88.07 ,   88.55 ,   87.79 ,   88.23 ,        269 ,     56
04/01/24 ,   87.10 ,   87.28 ,   88.20 ,   86.93 ,   88.20 ,       1275 ,    113
05/01/24 ,   88.55 ,   88.55 ,   88.55 ,   88.55 ,   88.55 ,        128 ,      1
08/01/24 ,   87.18 ,   87.18 ,   87.18 ,   87.18 ,   87.18 ,         12 ,      2
09/01/24 ,   87.94 ,   87.37 ,   87.94 ,   87.18 ,   87.18 ,        145 ,      6
10/01/24 ,   87.85 ,   87.35 ,   87.85 ,   87.32 ,   87.32 ,         37 ,      2
11/01/24 ,   85.98 ,   85.98 ,   85.98 ,   85.98 ,   85.98 ,         21 ,      1
12/01/24 ,   84.94 ,   84.94 ,   84.94 ,   84.94 ,   84.94 ,          2 ,      1
16/01/24 ,   84.04 ,   84.00 ,   84.04 ,   83.64 ,   83.64 ,        123 ,      4
19/01/24 ,   80.32 ,   80.32 ,   80.32 ,   80.32 ,   80.32 ,         14 ,      1
22/01/24 ,   85.39 ,   84.64 ,   85.92 ,   83.35 ,   83.64 ,        315 ,      6
23/01/24 ,   84.88 ,   86.11 ,   87.79 ,   84.20 ,   86.31 ,       1377 ,     10
24/01/24 ,   85.14 ,   85.14 ,   85.14 ,   85.14 ,   85.14 ,         14 ,      1
25/01/24 ,   87.57 ,   87.35 ,   88.08 ,   87.02 ,   87.02 ,       2383 ,      5
26/01/24 ,   87.89 ,   88.14 ,   88.28 ,   87.57 ,   87.57 ,        149 ,      4
29/01/24 ,   86.31 ,   86.31 ,   86.31 ,   86.31 ,   86.31 ,          1 ,      1
31/01/24 ,   85.71 ,   86.46 ,   86.85 ,   85.71 ,   86.18 ,       2224 ,      5
01/02/24 ,   85.63 ,   85.63 ,   85.93 ,   85.63 ,   85.93 ,       1075 ,      3
02/02/24 ,   87.79 ,   86.48 ,   87.79 ,   86.34 ,   86.34 ,       1228 ,      7
05/02/24 ,   86.49 ,   86.09 ,   86.49 ,   85.73 ,   85.73 ,       2118 ,     12
06/02/24 ,   87.79 ,   87.53 ,   87.79 ,   87.51 ,   87.51 ,        116 ,      2
08/02/24 ,   90.87 ,   89.79 ,   90.87 ,   87.79 ,   87.79 ,        317 ,     11
09/02/24 ,   89.73 ,   89.71 ,   89.73 ,   89.69 ,   89.69 ,          2 ,      2
14/02/24 ,   89.47 ,   89.20 ,   89.47 ,   89.14 ,   89.14 ,        141 ,      4
15/02/24 ,   92.05 ,   92.05 ,   92.44 ,   92.05 ,   92.44 ,       1065 ,      3
16/02/24 ,   91.34 ,   91.94 ,   92.05 ,   91.34 ,   92.05 ,         31 ,      3
20/02/24 ,   89.87 ,   90.08 ,   90.37 ,   89.59 ,   90.37 ,         52 ,      5
21/02/24 ,   88.79 ,   88.79 ,   88.79 ,   88.79 ,   88.79 ,         21 ,      1
22/02/24 ,   89.03 ,   89.03 ,   89.03 ,   89.03 ,   89.03 ,        105 ,      1
23/02/24 ,   92.53 ,   92.10 ,   92.53 ,   91.95 ,   91.95 ,       1186 ,      5
26/02/24 ,   90.64 ,   90.64 ,   90.64 ,   90.64 ,   90.64 ,        105 ,      1
27/02/24 ,   93.75 ,   94.70 ,   96.78 ,   89.49 ,   89.49 ,       1624 ,     24
28/02/24 ,   87.24 ,   91.49 ,   93.46 ,   87.24 ,   93.46 ,        794 ,      9
29/02/24 ,   80.90 ,   82.93 ,   86.18 ,   80.55 ,   86.18 ,         41 ,      6
01/03/24 ,   84.20 ,   81.90 ,   84.20 ,   81.56 ,   81.99 ,         43 ,      3
04/03/24 ,   95.64 ,   96.75 ,   98.19 ,   95.64 ,   97.23 ,       1269 ,     34
05/03/24 ,   94.87 ,   95.37 ,   96.19 ,   93.63 ,   96.19 ,        618 ,      7
06/03/24 ,   95.55 ,   95.58 ,   96.28 ,   94.73 ,   96.28 ,         38 ,      4
07/03/24 ,   94.97 ,   94.97 ,   94.97 ,   94.97 ,   94.97 ,         84 ,      1
08/03/24 ,   99.60 ,   97.80 ,   99.70 ,   89.90 ,   89.90 ,        218 ,     20
11/03/24 ,   97.05 ,   98.12 ,  100.41 ,   97.05 ,  100.41 ,        100 ,      7
12/03/24 ,   98.46 ,   98.46 ,   98.46 ,   98.46 ,   98.46 ,        116 ,      2
13/03/24 ,   98.33 ,   99.10 ,   99.65 ,   98.33 ,   99.65 ,        312 ,      5
14/03/24 ,  101.84 ,  101.69 ,  101.84 ,  100.63 ,  100.63 ,        247 ,      5
15/03/24 ,  101.96 ,  101.74 ,  102.18 ,  101.49 ,  102.17 ,        497 ,      7
18/03/24 ,  101.49 ,  101.45 ,  101.49 ,  100.36 ,  100.36 ,        811 ,      4
19/03/24 ,  103.47 ,  103.47 ,  103.47 ,  103.47 ,  103.47 ,        126 ,      1
20/03/24 ,  100.41 ,  100.70 ,  101.28 ,  100.41 ,  101.28 ,        320 ,      5
21/03/24 ,  100.04 ,  100.04 ,  100.04 ,  100.04 ,  100.04 ,         21 ,      1
22/03/24 ,   96.26 ,   96.28 ,   98.17 ,   96.26 ,   98.17 ,        788 ,      2
25/03/24 ,   93.26 ,   95.42 ,   97.78 ,   93.13 ,   96.85 ,        251 ,      9
26/03/24 ,   91.04 ,   91.25 ,   91.61 ,   91.04 ,   91.61 ,        139 ,      4
27/03/24 ,   93.73 ,   93.73 ,   93.73 ,   93.73 ,   93.73 ,         63 ,      1
28/03/24 ,   94.65 ,   94.19 ,   95.07 ,   93.46 ,   93.65 ,        189 ,     98
01/04/24 ,   94.26 ,   94.26 ,   94.26 ,   94.26 ,   94.26 ,        147 ,      1
02/04/24 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,        168 ,      1
03/04/24 ,   90.26 ,   90.69 ,   90.73 ,   90.26 ,   90.73 ,        253 ,      3
04/04/24 ,   88.48 ,   88.97 ,   92.66 ,   88.20 ,   92.66 ,        277 ,      7
05/04/24 ,   88.32 ,   88.31 ,   88.32 ,   88.18 ,   88.18 ,        116 ,      2
08/04/24 ,   92.37 ,   92.13 ,   92.37 ,   92.05 ,   92.09 ,         42 ,      3
09/04/24 ,   92.93 ,   93.84 ,   94.04 ,   92.93 ,   94.04 ,         13 ,      3
10/04/24 ,   94.21 ,   94.90 ,   95.03 ,   93.89 ,   93.89 ,         58 ,      3
11/04/24 ,   96.36 ,   95.82 ,   97.97 ,   95.13 ,   97.97 ,        135 ,      4
12/04/24 ,   94.02 ,   96.39 ,   97.51 ,   94.02 ,   97.51 ,        261 ,      7
15/04/24 ,   91.99 ,   92.11 ,   95.69 ,   91.99 ,   95.69 ,         44 ,      3
16/04/24 ,   94.56 ,   94.52 ,   94.56 ,   94.26 ,   94.26 ,        117 ,      3
17/04/24 ,   94.26 ,   94.26 ,   94.26 ,   94.26 ,   94.26 ,         10 ,      1
18/04/24 ,   94.93 ,   94.93 ,   94.93 ,   94.93 ,   94.93 ,         42 ,      1
19/04/24 ,   91.61 ,   91.81 ,   92.38 ,   91.61 ,   92.38 ,        136 ,      3
24/04/24 ,   91.80 ,   91.80 ,   91.80 ,   91.80 ,   91.80 ,          6 ,      1
25/04/24 ,   90.08 ,   90.16 ,   90.24 ,   90.08 ,   90.24 ,         22 ,      2
26/04/24 ,   89.05 ,   89.27 ,   89.88 ,   88.94 ,   89.88 ,        653 ,      5
30/04/24 ,   90.67 ,   90.67 ,   90.67 ,   90.67 ,   90.67 ,        105 ,      1
02/05/24 ,   92.17 ,   92.05 ,   92.17 ,   91.84 ,   91.84 ,         94 ,      3
03/05/24 ,   94.04 ,   93.23 ,   94.04 ,   92.75 ,   93.32 ,         96 ,      5
06/05/24 ,   93.71 ,   93.64 ,   93.71 ,   93.22 ,   93.22 ,        242 ,      2
07/05/24 ,   93.56 ,   95.26 ,   95.32 ,   93.56 ,   95.32 ,        369 ,      4
08/05/24 ,   91.89 ,   92.23 ,   92.57 ,   91.89 ,   92.57 ,        105 ,      2
09/05/24 ,   94.67 ,   94.56 ,   94.74 ,   94.56 ,   94.74 ,        107 ,      3
13/05/24 ,   96.85 ,   96.85 ,   96.85 ,   96.85 ,   96.85 ,         52 ,      1
15/05/24 ,   97.97 ,   97.97 ,   97.97 ,   97.97 ,   97.97 ,          9 ,      1
20/05/24 ,   92.83 ,   94.40 ,   95.03 ,   92.83 ,   94.02 ,        329 ,      6
21/05/24 ,   95.69 ,   93.64 ,   95.69 ,   90.48 ,   95.22 ,        469 ,     16
22/05/24 ,   98.68 ,   99.57 ,  100.35 ,   97.97 ,   97.97 ,        863 ,     13
24/05/24 ,   99.22 ,   99.79 ,   99.95 ,   98.16 ,   98.16 ,        248 ,      4
28/05/24 ,   99.86 ,   99.81 ,   99.86 ,   99.77 ,   99.77 ,        210 ,      3
29/05/24 ,   98.29 ,   98.29 ,   98.29 ,   98.29 ,   98.29 ,         10 ,      1
31/05/24 ,   97.30 ,   96.85 ,   97.30 ,   94.02 ,   94.02 ,         12 ,      3
03/06/24 ,   93.51 ,   94.60 ,   96.20 ,   93.51 ,   96.20 ,        987 ,      7
04/06/24 ,   92.18 ,   92.23 ,   93.03 ,   92.18 ,   93.03 ,        113 ,      3
05/06/24 ,   93.32 ,   92.15 ,   93.32 ,   91.14 ,   92.48 ,        368 ,      5
06/06/24 ,   91.65 ,   92.31 ,   92.66 ,   91.65 ,   92.66 ,        234 ,      4
07/06/24 ,   92.75 ,   92.66 ,   92.75 ,   92.57 ,   92.57 ,        105 ,      2
11/06/24 ,   95.31 ,   95.34 ,   95.42 ,   95.31 ,   95.42 ,        157 ,      2
12/06/24 ,   96.85 ,   96.53 ,   96.85 ,   96.21 ,   96.21 ,        210 ,      2
13/06/24 ,   96.27 ,   96.27 ,   96.28 ,   96.27 ,   96.28 ,          5 ,      3
14/06/24 ,   95.18 ,   95.18 ,   95.41 ,   95.18 ,   95.41 ,        211 ,      2
17/06/24 ,   95.78 ,   95.78 ,   95.78 ,   95.78 ,   95.78 ,         52 ,      1
18/06/24 ,   95.31 ,   95.31 ,   95.31 ,   95.31 ,   95.31 ,          2 ,      1
20/06/24 ,   95.07 ,   95.25 ,   95.26 ,   95.07 ,   95.26 ,        215 ,      2
21/06/24 ,   95.34 ,   95.34 ,   95.34 ,   95.34 ,   95.34 ,          7 ,      1
24/06/24 ,   96.64 ,   96.64 ,   96.64 ,   96.64 ,   96.64 ,          2 ,      1
25/06/24 ,  100.65 ,   99.26 ,  100.65 ,   98.62 ,   98.62 ,        176 ,      5
26/06/24 ,  100.66 ,  100.66 ,  100.66 ,  100.66 ,  100.66 ,          9 ,      1
28/06/24 ,  101.90 ,  101.46 ,  101.90 ,  101.23 ,  101.23 ,         20 ,      4
01/07/24 ,  101.68 ,  101.68 ,  101.68 ,  101.68 ,  101.68 ,          1 ,      1
02/07/24 ,   96.98 ,   97.25 ,   97.55 ,   96.98 ,   97.55 ,        104 ,      2
03/07/24 ,   97.50 ,   97.50 ,   97.50 ,   97.50 ,   97.50 ,          4 ,      1
04/07/24 ,   95.06 ,   95.06 ,   95.06 ,   95.06 ,   95.06 ,         52 ,      1
05/07/24 ,  102.80 ,  102.95 ,  107.05 ,  101.70 ,  101.70 ,        231 ,     15
08/07/24 ,   99.32 ,   99.32 ,   99.32 ,   99.32 ,   99.32 ,         52 ,      1
09/07/24 ,   98.74 ,   98.13 ,   98.74 ,   98.08 ,   98.54 ,        118 ,      3
10/07/24 ,   97.89 ,   97.42 ,   97.89 ,   97.40 ,   97.79 ,         55 ,      3
11/07/24 ,  101.60 ,  101.60 ,  101.60 ,  101.60 ,  101.60 ,        104 ,      3
12/07/24 ,  100.66 ,  100.66 ,  100.66 ,  100.66 ,  100.66 ,          5 ,      1
15/07/24 ,   87.86 ,   85.72 ,   88.71 ,   84.22 ,   87.85 ,       1967 ,     77
16/07/24 ,   87.35 ,   87.54 ,   88.25 ,   86.91 ,   88.10 ,        242 ,     16
17/07/24 ,   88.53 ,   88.29 ,   88.62 ,   87.36 ,   87.85 ,        171 ,      7
18/07/24 ,   87.83 ,   88.59 ,   89.12 ,   87.56 ,   89.12 ,         93 ,      8
19/07/24 ,   88.10 ,   87.78 ,   88.10 ,   86.92 ,   87.06 ,        576 ,      8
22/07/24 ,   87.36 ,   86.43 ,   88.10 ,   85.95 ,   88.10 ,        145 ,     11
23/07/24 ,   89.92 ,   90.20 ,   90.29 ,   87.86 ,   87.86 ,        525 ,     10
24/07/24 ,   89.30 ,   88.89 ,   89.30 ,   88.05 ,   89.21 ,        160 ,      4
25/07/24 ,   87.66 ,   87.69 ,   87.75 ,   87.66 ,   87.66 ,         37 ,      3
26/07/24 ,   89.95 ,   89.66 ,   89.95 ,   89.16 ,   89.16 ,         95 ,      5
29/07/24 ,   91.03 ,   91.01 ,   91.16 ,   90.77 ,   90.77 ,         36 ,      3
30/07/24 ,   92.84 ,   92.48 ,   93.27 ,   91.73 ,   91.73 ,        152 ,      6
31/07/24 ,   94.56 ,   94.40 ,   94.56 ,   93.59 ,   93.59 ,         23 ,      4
02/08/24 ,   87.46 ,   87.88 ,   90.76 ,   86.30 ,   90.76 ,        498 ,     20
05/08/24 ,   83.09 ,   83.30 ,   85.95 ,   80.94 ,   85.95 ,        703 ,     22
06/08/24 ,   83.24 ,   83.24 ,   83.24 ,   83.24 ,   83.24 ,          1 ,      1
07/08/24 ,   81.82 ,   82.85 ,   84.04 ,   81.82 ,   83.88 ,        121 ,     12
08/08/24 ,   83.56 ,   83.90 ,   84.13 ,   82.86 ,   82.86 ,        751 ,     11
09/08/24 ,   81.03 ,   81.90 ,   83.06 ,   81.03 ,   83.06 ,        744 ,     16
12/08/24 ,   83.39 ,   83.75 ,   84.04 ,   82.13 ,   82.22 ,        551 ,      8
13/08/24 ,   84.06 ,   84.04 ,   84.17 ,   83.39 ,   83.39 ,         89 ,      6
15/08/24 ,   88.91 ,   88.09 ,   88.91 ,   85.95 ,   85.95 ,        604 ,     16
16/08/24 ,   92.06 ,   91.11 ,   92.55 ,   89.23 ,   89.23 ,        235 ,     15
19/08/24 ,   92.00 ,   92.11 ,   92.25 ,   92.00 ,   92.25 ,         21 ,      4
20/08/24 ,   93.16 ,   93.16 ,   93.27 ,   93.11 ,   93.27 ,          4 ,      4
21/08/24 ,   81.67 ,   81.75 ,   84.04 ,   80.12 ,   84.04 ,       3870 ,    100
22/08/24 ,   81.18 ,   82.41 ,   83.13 ,   81.18 ,   81.94 ,       3082 ,     23
23/08/24 ,   83.50 ,   82.74 ,   84.11 ,   81.18 ,   81.35 ,       4168 ,     46
26/08/24 ,   83.04 ,   83.04 ,   83.04 ,   83.04 ,   83.04 ,         10 ,      1
27/08/24 ,   81.04 ,   82.02 ,   82.59 ,   81.04 ,   82.25 ,       3058 ,     27
28/08/24 ,   81.20 ,   81.24 ,   81.59 ,   80.76 ,   80.76 ,        816 ,      9
29/08/24 ,   84.05 ,   83.44 ,   84.66 ,   82.70 ,   82.73 ,       4338 ,     23
30/08/24 ,   84.24 ,   84.20 ,   84.24 ,   84.05 ,   84.05 ,         12 ,      2
02/09/24 ,   84.24 ,   85.19 ,   85.26 ,   84.24 ,   85.26 ,         14 ,      4
03/09/24 ,   83.63 ,   84.32 ,   84.69 ,   83.04 ,   83.04 ,       1511 ,     28
04/09/24 ,   81.84 ,   82.04 ,   82.77 ,   81.84 ,   82.59 ,        160 ,      4
05/09/24 ,   79.49 ,   80.23 ,   82.32 ,   79.44 ,   82.32 ,       2258 ,     28
06/09/24 ,   78.22 ,   78.92 ,   79.01 ,   77.82 ,   78.78 ,        892 ,     34
09/09/24 ,   76.97 ,   77.94 ,   79.88 ,   76.97 ,   79.88 ,         80 ,      9
10/09/24 ,   76.73 ,   77.39 ,   78.12 ,   76.73 ,   78.12 ,         86 ,     13
11/09/24 ,   79.07 ,   78.02 ,   79.42 ,   77.62 ,   79.42 ,         43 ,      4
13/09/24 ,   80.24 ,   80.52 ,   81.03 ,   80.24 ,   81.03 ,        203 ,      3
16/09/24 ,   79.88 ,   79.72 ,   80.46 ,   79.40 ,   79.40 ,         47 ,      6
17/09/24 ,   79.70 ,   80.64 ,   81.38 ,   79.70 ,   81.38 ,        179 ,      6
18/09/24 ,   79.92 ,   79.42 ,   79.92 ,   79.20 ,   79.46 ,        706 ,      7
19/09/24 ,   79.99 ,   80.50 ,   81.10 ,   79.62 ,   80.54 ,        334 ,     10
20/09/24 ,   81.15 ,   81.15 ,   81.15 ,   81.15 ,   81.15 ,        249 ,      1
23/09/24 ,   80.46 ,   80.52 ,   81.62 ,   79.99 ,   81.62 ,         35 ,      3
24/09/24 ,   79.12 ,   79.16 ,   79.24 ,   79.07 ,   79.24 ,        259 ,     10
26/09/24 ,   79.23 ,   79.16 ,   79.23 ,   79.08 ,   79.08 ,         10 ,      2
27/09/24 ,   80.08 ,   80.06 ,   80.24 ,   79.92 ,   79.92 ,         25 ,      4
30/09/24 ,   82.39 ,   82.31 ,   82.39 ,   81.64 ,   81.64 ,        952 ,      8
01/10/24 ,   80.86 ,   80.15 ,   80.86 ,   79.49 ,   79.49 ,         42 ,      2
02/10/24 ,   80.08 ,   80.08 ,   80.08 ,   80.08 ,   80.08 ,        155 ,      1
03/10/24 ,   81.15 ,   81.10 ,   81.15 ,   80.54 ,   80.54 ,        188 ,      4
04/10/24 ,   82.70 ,   82.87 ,   83.94 ,   82.31 ,   83.94 ,        148 ,      8
07/10/24 ,   82.96 ,   83.02 ,   83.52 ,   82.96 ,   83.52 ,          9 ,      2
09/10/24 ,   82.98 ,   82.98 ,   83.22 ,   82.98 ,   83.22 ,        316 ,      3
10/10/24 ,   83.24 ,   83.23 ,   83.24 ,   82.97 ,   82.97 ,        208 ,      2
11/10/24 ,   85.58 ,   84.51 ,   86.15 ,   83.44 ,   83.44 ,        964 ,     13
14/10/24 ,   83.98 ,   84.82 ,   85.24 ,   83.98 ,   85.24 ,          3 ,      2
15/10/24 ,   86.54 ,   86.25 ,   86.63 ,   85.76 ,   85.76 ,        261 ,      7
16/10/24 ,   88.55 ,   88.15 ,   88.76 ,   86.53 ,   86.53 ,       1740 ,     19
17/10/24 ,   88.59 ,   89.61 ,   90.48 ,   88.36 ,   88.55 ,         37 ,      6
18/10/24 ,   88.55 ,   88.56 ,   88.64 ,   88.55 ,   88.64 ,         65 ,      2
21/10/24 ,   87.75 ,   88.47 ,   88.77 ,   87.75 ,   88.55 ,          5 ,      4
22/10/24 ,   85.67 ,   86.05 ,   86.19 ,   85.67 ,   86.04 ,         43 ,      4
23/10/24 ,   84.40 ,   85.57 ,   86.24 ,   84.40 ,   86.24 ,        130 ,      9
25/10/24 ,   84.55 ,   84.69 ,   85.08 ,   84.55 ,   85.08 ,        176 ,      3
28/10/24 ,   85.49 ,   85.49 ,   85.49 ,   85.49 ,   85.49 ,        103 ,      1
29/10/24 ,   86.83 ,   86.71 ,   86.83 ,   86.45 ,   86.45 ,        139 ,      6
30/10/24 ,   85.55 ,   85.83 ,   86.90 ,   85.55 ,   86.90 ,        525 ,      6
31/10/24 ,   85.66 ,   84.98 ,   85.66 ,   84.40 ,   84.40 ,         32 ,      4
01/11/24 ,   87.58 ,   87.34 ,   87.58 ,   86.19 ,   86.19 ,        107 ,      3
04/11/24 ,   84.63 ,   84.75 ,   85.19 ,   84.40 ,   85.19 ,        196 ,      5
05/11/24 ,   84.70 ,   84.19 ,   84.70 ,   83.74 ,   84.51 ,       1092 ,      8
06/11/24 ,   88.33 ,   87.51 ,   88.33 ,   87.30 ,   87.30 ,         72 ,      3
07/11/24 ,   90.38 ,   90.28 ,   90.52 ,   89.57 ,   89.80 ,        333 ,      9
08/11/24 ,   87.11 ,   87.13 ,   87.86 ,   87.11 ,   87.86 ,        107 ,      2
11/11/24 ,   85.32 ,   85.46 ,   91.44 ,   85.32 ,   91.44 ,         54 ,      3
12/11/24 ,   83.89 ,   83.93 ,   85.02 ,   83.41 ,   85.02 ,       1350 ,     62
13/11/24 ,   85.19 ,   84.91 ,   85.19 ,   83.89 ,   83.89 ,         89 ,      6
14/11/24 ,   86.78 ,   86.34 ,   86.78 ,   85.19 ,   85.19 ,        146 ,      5
19/11/24 ,   84.31 ,   83.45 ,   84.31 ,   83.42 ,   83.42 ,         27 ,      2
21/11/24 ,   84.21 ,   83.89 ,   84.21 ,   81.70 ,   82.78 ,        639 ,     21
22/11/24 ,   90.79 ,   89.02 ,   90.82 ,   84.99 ,   84.99 ,       1037 ,     21
25/11/24 ,   89.13 ,   87.43 ,   89.13 ,   86.63 ,   87.48 ,        207 ,      5
26/11/24 ,   89.22 ,   88.55 ,   89.51 ,   87.58 ,   87.58 ,        104 ,      3
27/11/24 ,   91.39 ,   91.45 ,   91.68 ,   90.30 ,   90.30 ,        145 ,      5
28/11/24 ,   93.13 ,   93.13 ,   93.13 ,   93.13 ,   93.13 ,          5 ,      1
29/11/24 ,   94.62 ,   93.45 ,   94.90 ,   93.07 ,   94.90 ,         29 ,      4
02/12/24 ,   98.53 ,   96.79 ,   98.53 ,   95.29 ,   95.29 ,        192 ,      7
03/12/24 ,   98.46 ,   98.46 ,   98.46 ,   98.46 ,   98.46 ,          2 ,      1
04/12/24 ,   96.84 ,   96.47 ,   97.00 ,   95.66 ,   96.84 ,        335 ,      7
05/12/24 ,   95.00 ,   95.54 ,   96.25 ,   94.90 ,   95.49 ,        224 ,     10
06/12/24 ,   95.76 ,   95.75 ,   95.76 ,   95.30 ,   95.30 ,        104 ,      2
09/12/24 ,   97.04 ,   98.38 ,  101.07 ,   97.04 ,   99.43 ,        260 ,     17
10/12/24 ,   98.41 ,  100.43 ,  101.07 ,   97.40 ,  101.07 ,         10 ,      4
11/12/24 ,   95.29 ,   91.67 ,   95.49 ,   86.55 ,   95.43 ,        206 ,     19
13/12/24 ,   97.38 ,   96.96 ,   97.38 ,   95.29 ,   95.29 ,         72 ,      6
16/12/24 ,   99.90 ,  100.33 ,  100.78 ,   97.71 ,   97.71 ,        240 ,      5
17/12/24 ,  100.00 ,  100.00 ,  100.00 ,  100.00 ,  100.00 ,          2 ,      1
18/12/24 ,   98.26 ,   98.89 ,   99.70 ,   98.26 ,   99.70 ,         23 ,      2
19/12/24 ,   93.81 ,   94.01 ,   94.19 ,   93.81 ,   94.19 ,        191 ,      2
20/12/24 ,   97.92 ,   97.53 ,   97.92 ,   97.14 ,   97.14 ,         61 ,      3
23/12/24 ,   99.80 ,   99.65 ,   99.80 ,   99.06 ,   99.06 ,         51 ,      2
26/12/24 ,  107.87 ,  105.31 ,  108.08 ,   99.80 ,   99.80 ,        641 ,     16
27/12/24 ,  105.88 ,  107.50 ,  107.55 ,  105.88 ,  107.55 ,         42 ,      2
30/12/24 ,  100.13 ,  100.13 ,  100.13 ,  100.13 ,  100.13 ,         13 ,      1
02/01/25 ,   97.97 ,   98.40 ,   98.84 ,   97.97 ,   98.84 ,        103 ,      2
03/01/25 ,   99.42 ,   99.24 ,   99.42 ,   99.09 ,   99.09 ,        103 ,      2
06/01/25 ,   97.87 ,   98.35 ,   98.84 ,   97.87 ,   98.84 ,        103 ,      2
07/01/25 ,   95.43 ,   96.77 ,   97.67 ,   95.42 ,   97.67 ,        118 ,     15
09/01/25 ,   93.57 ,   93.57 ,   93.57 ,   93.57 ,   93.57 ,          5 ,      1
10/01/25 ,   92.51 ,   93.78 ,   95.14 ,   92.51 ,   95.14 ,         30 ,     21
13/01/25 ,   85.84 ,   87.24 ,   92.65 ,   85.59 ,   92.24 ,       1380 ,   1216
14/01/25 ,   82.81 ,   82.93 ,   83.32 ,   82.81 ,   83.32 ,        743 ,     13
15/01/25 ,   81.05 ,   81.20 ,   82.31 ,   80.24 ,   82.31 ,        646 ,      9
16/01/25 ,   81.17 ,   81.17 ,   81.17 ,   81.17 ,   81.17 ,          3 ,      1
17/01/25 ,   82.53 ,   81.99 ,   82.53 ,   81.88 ,   81.88 ,         61 ,      2
20/01/25 ,   80.54 ,   80.49 ,   81.39 ,   80.29 ,   81.39 ,        551 ,    522
21/01/25 ,   83.40 ,   83.42 ,   85.09 ,   79.48 ,   82.31 ,        976 ,    693
22/01/25 ,   83.82 ,   83.67 ,   83.82 ,   83.16 ,   83.16 ,        723 ,      2
23/01/25 ,   85.81 ,   85.34 ,   85.81 ,   84.54 ,   84.54 ,        218 ,      4
24/01/25 ,   87.59 ,   87.68 ,   88.53 ,   85.76 ,   85.76 ,        379 ,      6
27/01/25 ,   86.61 ,   86.98 ,   87.02 ,   86.61 ,   87.02 ,        114 ,      2
28/01/25 ,   87.98 ,   87.87 ,   87.98 ,   87.76 ,   87.76 ,        103 ,      2
29/01/25 ,   87.21 ,   87.79 ,   88.67 ,   87.21 ,   88.28 ,        261 ,     10
31/01/25 ,   88.58 ,   89.55 ,   89.83 ,   88.52 ,   88.52 ,        264 ,      5
03/02/25 ,   85.97 ,   86.97 ,   87.04 ,   85.97 ,   87.04 ,        413 ,      4
04/02/25 ,   85.00 ,   85.57 ,   85.97 ,   85.00 ,   85.97 ,         43 ,      2
06/02/25 ,   81.62 ,   82.20 ,   82.56 ,   81.62 ,   82.56 ,        570 ,      7
07/02/25 ,   79.45 ,   80.76 ,   81.39 ,   79.45 ,   81.39 ,         80 ,      7
11/02/25 ,   80.98 ,   81.37 ,   81.58 ,   80.98 ,   81.58 ,         15 ,      2
12/02/25 ,   83.06 ,   82.81 ,   83.06 ,   81.47 ,   81.47 ,        212 ,      3
13/02/25 ,   83.31 ,   82.63 ,   83.31 ,   81.88 ,   82.48 ,        464 ,      5
18/02/25 ,   84.15 ,   84.15 ,   84.15 ,   84.15 ,   84.15 ,         20 ,      3
19/02/25 ,   84.98 ,   84.59 ,   84.98 ,   83.36 ,   83.36 ,         26 ,      3
20/02/25 ,   86.12 ,   85.90 ,   86.12 ,   85.41 ,   85.71 ,        357 ,      5
24/02/25 ,   83.37 ,   83.37 ,   83.37 ,   83.37 ,   83.37 ,         15 ,      1
25/02/25 ,   81.63 ,   82.44 ,   83.63 ,   81.63 ,   83.63 ,         87 ,      5
26/02/25 ,   82.12 ,   83.27 ,   83.32 ,   82.12 ,   83.32 ,         26 ,      2
27/02/25 ,   80.04 ,   80.04 ,   80.04 ,   80.04 ,   80.04 ,          5 ,      1
28/02/25 ,   79.61 ,   79.48 ,   79.61 ,   79.45 ,   79.46 ,         15 ,      3
05/03/25 ,   74.61 ,   75.38 ,   78.49 ,   74.15 ,   78.49 ,        187 ,     26
06/03/25 ,   74.02 ,   72.83 ,   75.17 ,   70.25 ,   74.61 ,        269 ,     16
07/03/25 ,   79.45 ,   78.46 ,   79.45 ,   75.12 ,   75.12 ,         37 ,      8
11/03/25 ,   77.33 ,   78.69 ,   79.45 ,   77.31 ,   79.45 ,        110 ,      5
12/03/25 ,   77.52 ,   78.02 ,   81.57 ,   77.52 ,   81.57 ,        152 ,      3
14/03/25 ,   73.95 ,   74.74 ,   79.02 ,   72.79 ,   79.02 ,        307 ,     12
17/03/25 ,   77.25 ,   75.87 ,   77.25 ,   73.58 ,   73.58 ,        454 ,     11
18/03/25 ,   75.58 ,   76.92 ,   78.03 ,   75.58 ,   76.58 ,        470 ,      5
19/03/25 ,   75.58 ,   75.25 ,   75.58 ,   74.91 ,   75.29 ,        317 ,      4
20/03/25 ,   75.88 ,   75.88 ,   75.88 ,   75.88 ,   75.88 ,         63 ,      2
24/03/25 ,   78.13 ,   78.13 ,   78.13 ,   78.13 ,   78.13 ,        102 ,      1
25/03/25 ,   76.46 ,   76.47 ,   76.59 ,   76.46 ,   76.59 ,        111 ,      3
26/03/25 ,   76.18 ,   76.18 ,   76.18 ,   76.18 ,   76.18 ,        102 ,      1
27/03/25 ,   75.10 ,   75.10 ,   75.10 ,   75.10 ,   75.10 ,        102 ,      1
28/03/25 ,   71.97 ,   72.03 ,   72.76 ,   71.67 ,   72.76 ,        217 ,      6
31/03/25 ,   70.61 ,   70.79 ,   71.38 ,   70.61 ,   71.38 ,        268 ,      5
02/04/25 ,   73.62 ,   73.17 ,   73.62 ,   72.95 ,   72.95 ,        156 ,      4
03/04/25 ,   62.73 ,   64.01 ,   69.84 ,   60.96 ,   69.84 ,       3821 ,     41
04/04/25 ,   65.65 ,   64.11 ,   66.24 ,   62.49 ,   62.49 ,       1895 ,     10
07/04/25 ,   63.26 ,   62.88 ,   63.26 ,   61.76 ,   61.76 ,        469 ,      9
08/04/25 ,   57.68 ,   58.65 ,   64.54 ,   57.68 ,   64.36 ,       5822 ,     40
09/04/25 ,   67.56 ,   62.60 ,   69.04 ,   58.85 ,   58.85 ,        762 ,     15
10/04/25 ,   64.36 ,   66.21 ,   67.56 ,   64.36 ,   67.56 ,        132 ,      5
14/04/25 ,   64.83 ,   64.91 ,   66.04 ,   64.54 ,   66.04 ,       1183 ,      7
15/04/25 ,   66.26 ,   66.26 ,   66.26 ,   66.26 ,   66.26 ,          1 ,      1
16/04/25 ,   64.79 ,   66.21 ,   66.92 ,   64.79 ,   66.92 ,          3 ,      2
17/04/25 ,   63.53 ,   63.53 ,   63.53 ,   63.53 ,   63.53 ,         10 ,      1
22/04/25 ,   61.30 ,   61.04 ,   61.80 ,   60.14 ,   61.78 ,        477 ,     10
23/04/25 ,   61.60 ,   62.48 ,   63.36 ,   61.60 ,   63.36 ,        103 ,      3
24/04/25 ,   61.16 ,   60.93 ,   61.30 ,   60.53 ,   61.30 ,        208 ,      4
25/04/25 ,   61.80 ,   61.82 ,   61.83 ,   61.80 ,   61.83 ,        490 ,      3
28/04/25 ,   64.14 ,   63.94 ,   64.14 ,   61.42 ,   61.42 ,        111 ,      3
29/04/25 ,   62.98 ,   62.98 ,   62.98 ,   62.98 ,   62.98 ,        163 ,      2
30/04/25 ,   63.07 ,   63.07 ,   63.07 ,   63.07 ,   63.07 ,        204 ,      1
02/05/25 ,   65.76 ,   65.32 ,   65.76 ,   64.36 ,   64.36 ,        161 ,      7
05/05/25 ,   66.23 ,   66.24 ,   66.40 ,   65.78 ,   65.78 ,       1280 ,      5
06/05/25 ,   64.29 ,   64.53 ,   65.39 ,   64.29 ,   65.07 ,        557 ,      4
09/05/25 ,   64.63 ,   64.64 ,   66.61 ,   64.63 ,   66.61 ,        154 ,      2
12/05/25 ,   68.60 ,   68.60 ,   69.94 ,   67.05 ,   67.05 ,        785 ,     14
13/05/25 ,   67.47 ,   67.55 ,   68.17 ,   67.47 ,   68.17 ,        116 ,      3
14/05/25 ,   66.31 ,   66.91 ,   68.18 ,   66.31 ,   67.47 ,        673 ,      6
15/05/25 ,   66.35 ,   66.27 ,   66.35 ,   66.25 ,   66.25 ,          7 ,      2
16/05/25 ,   68.15 ,   68.15 ,   68.15 ,   68.15 ,   68.15 ,        153 ,      1
19/05/25 ,   66.40 ,   66.69 ,   68.17 ,   66.40 ,   68.17 ,         91 ,      4
20/05/25 ,   67.15 ,   68.00 ,   68.75 ,   67.15 ,   68.45 ,        231 ,      7
21/05/25 ,   64.29 ,   65.35 ,   65.66 ,   64.29 ,   65.66 ,        132 ,      3
22/05/25 ,   65.90 ,   65.68 ,   65.90 ,   65.36 ,   65.36 ,        204 ,      3
23/05/25 ,   65.56 ,   65.41 ,   65.56 ,   65.41 ,   65.41 ,        157 ,      3
26/05/25 ,   64.93 ,   64.93 ,   64.93 ,   64.93 ,   64.93 ,          1 ,      1
27/05/25 ,   65.03 ,   65.03 ,   65.03 ,   65.03 ,   65.03 ,        153 ,      1
28/05/25 ,   66.67 ,   66.06 ,   69.81 ,   64.36 ,   68.94 ,       3766 ,     32
29/05/25 ,   65.85 ,   66.55 ,   68.36 ,   65.85 ,   66.67 ,       2032 ,     19
30/05/25 ,   67.57 ,   67.49 ,   67.57 ,   64.53 ,   64.53 ,        106 ,      3
02/06/25 ,   62.88 ,   64.12 ,   65.81 ,   62.88 ,   65.81 ,        964 ,     15
03/06/25 ,   63.21 ,   63.21 ,   63.56 ,   62.88 ,   63.56 ,        527 ,      3
04/06/25 ,   63.38 ,   63.39 ,   63.58 ,   63.38 ,   63.58 ,        219 ,      2
05/06/25 ,   64.97 ,   64.98 ,   65.17 ,   63.52 ,   63.52 ,       1152 ,      9
06/06/25 ,   66.49 ,   66.07 ,   67.05 ,   65.57 ,   65.57 ,        429 ,     10
09/06/25 ,   66.76 ,   67.01 ,   67.02 ,   66.27 ,   66.27 ,       1040 ,      6
10/06/25 ,   67.70 ,   67.78 ,   68.63 ,   67.70 ,   68.63 ,        167 ,      2
11/06/25 ,   67.33 ,   67.89 ,   68.94 ,   67.33 ,   68.94 ,         46 ,      4
12/06/25 ,   67.65 ,   67.65 ,   67.65 ,   67.65 ,   67.65 ,          1 ,      1
13/06/25 ,   61.24 ,   63.96 ,   64.95 ,   61.24 ,   64.95 ,       1431 ,     31
16/06/25 ,   64.01 ,   63.99 ,   64.01 ,   63.52 ,   63.52 ,         27 ,      2
17/06/25 ,   62.24 ,   62.43 ,   62.68 ,   62.24 ,   62.65 ,         49 ,      5
18/06/25 ,   60.41 ,   61.10 ,   61.74 ,   60.41 ,   61.74 ,        310 ,     17
20/06/25 ,   60.26 ,   60.89 ,   60.98 ,   60.26 ,   60.98 ,          8 ,      2
23/06/25 ,   58.50 ,   58.59 ,   59.84 ,   58.03 ,   59.84 ,        276 ,     10
24/06/25 ,   59.30 ,   58.75 ,   59.30 ,   58.75 ,   59.22 ,        205 ,      4
25/06/25 ,   59.95 ,   59.32 ,   59.95 ,   59.17 ,   59.31 ,       1859 ,     21
26/06/25 ,   60.26 ,   60.17 ,   60.26 ,   59.81 ,   60.00 ,         57 ,      4
27/06/25 ,   61.51 ,   61.33 ,   62.42 ,   60.76 ,   60.76 ,       1691 ,     18
30/06/25 ,   63.32 ,   62.20 ,   63.32 ,   61.74 ,   61.74 ,        771 ,      7
01/07/25 ,   66.69 ,   65.53 ,   67.17 ,   62.24 ,   62.24 ,       1805 ,     18
02/07/25 ,   66.72 ,   66.72 ,   66.97 ,   66.72 ,   66.97 ,        448 ,      8
03/07/25 ,   67.08 ,   66.78 ,   67.28 ,   66.78 ,   66.87 ,        473 ,      5
04/07/25 ,   67.73 ,   67.73 ,   67.73 ,   67.73 ,   67.73 ,          1 ,      1
07/07/25 ,   67.28 ,   66.79 ,   67.28 ,   66.29 ,   66.98 ,         18 ,     10
08/07/25 ,   67.60 ,   68.08 ,   68.41 ,   67.60 ,   67.73 ,        484 ,      6
09/07/25 ,   67.32 ,   67.33 ,   68.48 ,   67.32 ,   68.48 ,        512 ,      2
10/07/25 ,   70.04 ,   70.41 ,   70.68 ,   70.04 ,   70.54 ,         62 ,      7
11/07/25 ,   68.99 ,   68.98 ,   68.99 ,   68.91 ,   68.91 ,        330 ,      2
14/07/25 ,   68.67 ,   68.78 ,   69.16 ,   68.67 ,   69.16 ,         13 ,      2
15/07/25 ,   66.49 ,   67.64 ,   67.73 ,   66.49 ,   67.73 ,        560 ,      9
16/07/25 ,   66.64 ,   66.62 ,   66.94 ,   66.04 ,   66.94 ,        263 ,      5
17/07/25 ,   65.70 ,   66.54 ,   66.69 ,   65.70 ,   66.69 ,         35 ,      3
18/07/25 ,   65.69 ,   65.69 ,   65.69 ,   65.69 ,   65.69 ,          1 ,      1
22/07/25 ,   70.75 ,   70.58 ,   73.51 ,   68.66 ,   68.66 ,       2126 ,     10
23/07/25 ,   70.52 ,   71.52 ,   71.65 ,   70.42 ,   71.65 ,         56 ,      3
28/07/25 ,   75.44 ,   74.00 ,   75.51 ,   73.51 ,   73.51 ,       2093 ,     13
30/07/25 ,   71.72 ,   71.72 ,   71.72 ,   71.72 ,   71.72 ,         50 ,      1
31/07/25 ,   70.47 ,   70.52 ,   70.53 ,   70.47 ,   70.53 ,         30 ,      2
01/08/25 ,   66.88 ,   67.80 ,   68.16 ,   66.88 ,   68.16 ,        205 ,      7
04/08/25 ,   65.01 ,   65.84 ,   66.54 ,   65.01 ,   66.54 ,         85 ,      5
05/08/25 ,   64.71 ,   64.71 ,   64.81 ,   64.71 ,   64.81 ,       1063 ,      5
07/08/25 ,   64.87 ,   65.04 ,   65.15 ,   64.71 ,   65.15 ,          7 ,      3
08/08/25 ,   64.21 ,   64.48 ,   64.51 ,   64.21 ,   64.51 ,         13 ,      2
11/08/25 ,   65.15 ,   65.15 ,   65.15 ,   65.15 ,   65.15 ,        202 ,      2
12/08/25 ,   67.65 ,   67.15 ,   68.16 ,   67.08 ,   67.08 ,       1132 ,      9
13/08/25 ,   70.56 ,   69.31 ,   70.56 ,   68.46 ,   68.46 ,        230 ,      5
14/08/25 ,   69.16 ,   69.16 ,   69.16 ,   69.16 ,   69.16 ,         20 ,      1
15/08/25 ,   67.72 ,   67.72 ,   67.72 ,   67.72 ,   67.72 ,         28 ,      1
18/08/25 ,   71.13 ,   70.58 ,   71.13 ,   70.56 ,   70.56 ,         27 ,      3
19/08/25 ,   72.12 ,   72.12 ,   72.12 ,   72.12 ,   72.12 ,          1 ,      1
22/08/25 ,   72.12 ,   71.92 ,   72.12 ,   71.92 ,   71.92 ,        508 ,      2
26/08/25 ,   71.51 ,   71.48 ,   72.61 ,   71.43 ,   71.43 ,         87 ,      3
27/08/25 ,   72.64 ,   73.99 ,   74.09 ,   72.54 ,   74.09 ,        575 ,     10
28/08/25 ,   70.83 ,   71.03 ,   71.64 ,   70.83 ,   71.64 ,          7 ,      4
29/08/25 ,   71.08 ,   71.08 ,   71.08 ,   71.08 ,   71.08 ,          1 ,      1
02/09/25 ,   71.92 ,   71.75 ,   71.92 ,   71.11 ,   71.11 ,          5 ,      2
03/09/25 ,   86.44 ,   84.27 ,   87.19 ,   82.64 ,   83.53 ,       1681 ,     40
04/09/25 ,   90.09 ,   88.13 ,   90.09 ,   87.99 ,   87.99 ,        962 ,      8
05/09/25 ,   91.20 ,   92.34 ,   92.75 ,   91.20 ,   92.02 ,         26 ,      6
08/09/25 ,   91.57 ,   91.49 ,   91.57 ,   90.99 ,   90.99 ,         16 ,      2
09/09/25 ,   91.48 ,   91.48 ,   92.05 ,   90.89 ,   91.88 ,        510 ,      4
10/09/25 ,   91.38 ,   91.38 ,   91.64 ,   91.38 ,   91.48 ,         42 ,      3
11/09/25 ,   92.61 ,   92.73 ,   92.79 ,   92.61 ,   92.79 ,          6 ,      2
15/09/25 ,   90.02 ,   90.15 ,   90.02 ,   89.92 ,   89.97 ,         38 ,      5
16/09/25 ,   91.94 ,   91.94 ,   91.94 ,   91.94 ,   91.94 ,         60 ,      1
17/09/25 ,   93.52 ,   93.44 ,   93.53 ,   93.41 ,   93.41 ,         22 ,      3
18/09/25 ,   93.14 ,   93.33 ,   93.43 ,   92.14 ,   92.14 ,         52 ,      5
22/09/25 ,   90.36 ,   90.27 ,   90.36 ,   89.82 ,   89.97 ,        124 ,      3
24/09/25 ,   92.33 ,   91.84 ,   92.33 ,   91.84 ,   91.84 ,        117 ,      3
25/09/25 ,   90.90 ,   90.90 ,   90.90 ,   90.90 ,   90.90 ,         40 ,      1
26/09/25 ,   95.52 ,   93.93 ,   95.52 ,   93.41 ,   93.41 ,         20 ,      3
29/09/25 ,   96.02 ,   95.55 ,   96.52 ,   95.22 ,   96.52 ,         55 ,      4
30/09/25 ,   94.33 ,   94.33 ,   94.33 ,   94.33 ,   94.33 ,          3 ,      2
01/10/25 ,   93.14 ,   93.14 ,   93.14 ,   93.14 ,   93.14 ,         35 ,      1
02/10/25 ,   97.00 ,   97.00 ,   97.00 ,   97.00 ,   97.00 ,         14 ,      1
03/10/25 ,   96.42 ,   96.42 ,   96.42 ,   96.42 ,   96.42 ,          2 ,      1
06/10/25 ,   97.12 ,   97.04 ,   97.12 ,   96.02 ,   97.02 ,         78 ,      3
07/10/25 ,   97.91 ,   97.91 ,   97.91 ,   97.91 ,   97.91 ,          1 ,      1
08/10/25 ,   93.53 ,   94.61 ,   97.50 ,   93.53 ,   97.50 ,         43 ,      3
09/10/25 ,   92.54 ,   92.60 ,   93.41 ,   92.54 ,   93.41 ,        217 ,      4
10/10/25 ,   90.15 ,   90.22 ,   92.54 ,   89.96 ,   92.54 ,         22 ,      5
13/10/25 ,   93.68 ,   91.91 ,   93.68 ,   91.28 ,   91.28 ,         70 ,      3
14/10/25 ,   97.00 ,   97.00 ,   97.00 ,   97.00 ,   97.00 ,         14 ,      1
15/10/25 ,   97.71 ,   97.06 ,   97.71 ,   97.00 ,   97.00 ,         11 ,      2
21/10/25 ,   98.51 ,   98.50 ,   98.51 ,   98.32 ,   98.32 ,        201 ,      2
22/10/25 ,   99.41 ,   99.41 ,   99.41 ,   99.41 ,   99.41 ,          1 ,      1
23/10/25 ,   99.41 ,   99.75 ,  100.71 ,   99.41 ,  100.71 ,         49 ,      2
27/10/25 ,  103.39 ,  103.04 ,  103.39 ,  102.49 ,  102.49 ,        168 ,      4
28/10/25 ,  104.56 ,  104.56 ,  104.56 ,  104.56 ,  104.56 ,         14 ,      1
29/10/25 ,  104.66 ,  104.69 ,  105.61 ,  104.66 ,  105.61 ,         25 ,      2
31/10/25 ,  104.31 ,  104.31 ,  104.31 ,  104.31 ,  104.31 ,          2 ,      1
03/11/25 ,  105.48 ,  104.00 ,  105.48 ,  103.10 ,  103.10 ,         83 ,      3
05/11/25 ,  113.43 ,  108.60 ,  113.43 ,  105.19 ,  105.19 ,         49 ,      5
06/11/25 ,  108.79 ,  108.46 ,  108.79 ,  108.24 ,  108.60 ,        215 ,      4
10/11/25 ,  109.68 ,  109.68 ,  109.68 ,  109.68 ,  109.68 ,          5 ,      1
12/11/25 ,  108.71 ,  108.73 ,  108.95 ,  108.71 ,  108.95 ,         24 ,      3
18/11/25 ,  104.08 ,  104.12 ,  104.27 ,  101.49 ,  101.49 ,        206 ,      4
19/11/25 ,  103.45 ,  103.45 ,  103.45 ,  103.45 ,  103.45 ,          6 ,      1
21/11/25 ,  105.97 ,  104.73 ,  105.97 ,  104.50 ,  104.50 ,        204 ,      3
25/11/25 ,  115.16 ,  113.98 ,  116.02 ,  113.29 ,  113.42 ,        108 ,      7
26/11/25 ,  120.01 ,  120.06 ,  120.75 ,  117.12 ,  117.12 ,        669 ,      5
02/12/25 ,  120.72 ,  119.61 ,  122.39 ,  118.54 ,  122.39 ,      13916 ,     12
03/12/25 ,  122.09 ,  115.73 ,  122.09 ,  113.43 ,  120.71 ,        180 ,      8
05/12/25 ,  124.32 ,  124.17 ,  125.37 ,  123.38 ,  123.38 ,        237 ,      7
08/12/25 ,  120.11 ,  120.18 ,  122.69 ,  119.05 ,  122.69 ,       1954 ,    774
09/12/25 ,  122.86 ,  122.17 ,  123.10 ,  120.58 ,  120.58 ,        206 ,    166
10/12/25 ,  125.42 ,  125.35 ,  126.47 ,  125.16 ,  125.16 ,        521 ,      3
11/12/25 ,  134.35 ,  133.75 ,  137.81 ,  125.41 ,  125.41 ,        900 ,    646
12/12/25 ,  133.06 ,  133.52 ,  134.78 ,  132.01 ,  133.97 ,        991 ,    118
15/12/25 ,  128.44 ,  129.47 ,  130.27 ,  128.31 ,  130.27 ,       2177 ,    146
16/12/25 ,  125.98 ,  126.15 ,  126.65 ,  125.34 ,  125.45 ,       1920 ,    319
17/12/25 ,  130.35 ,  128.58 ,  130.35 ,  127.07 ,  127.07 ,        175 ,      5
18/12/25 ,  130.50 ,  130.82 ,  131.00 ,  130.07 ,  130.07 ,        185 ,      5
19/12/25 ,  129.62 ,  128.85 ,  129.62 ,  128.82 ,  128.82 ,        178 ,      2
22/12/25 ,  127.92 ,  128.59 ,  128.60 ,  127.92 ,  128.60 ,        201 ,      2
23/12/25 ,  125.57 ,  125.55 ,  125.57 ,  124.95 ,  124.95 ,         31 ,      2
26/12/25 ,  124.07 ,  123.11 ,  124.07 ,  123.10 ,  123.30 ,        196 ,      4
29/12/25 ,  124.16 ,  123.00 ,  124.16 ,  123.00 ,  123.00 ,        301 ,      3
30/12/25 ,  121.37 ,  121.37 ,  121.37 ,  121.37 ,  121.37 ,        280 ,      1
05/01/26 ,  122.89 ,  122.89 ,  122.89 ,  122.89 ,  122.89 ,          1 ,      1
06/01/26 ,  125.90 ,  127.18 ,  127.20 ,  124.79 ,  124.79 ,        212 ,      3
07/01/26 ,  123.00 ,  124.39 ,  126.38 ,  123.00 ,  126.38 ,         11 ,      3
09/01/26 ,  128.11 ,  128.11 ,  128.11 ,  128.11 ,  128.11 ,        150 ,      2
12/01/26 ,  118.19 ,  118.19 ,  118.19 ,  118.19 ,  118.19 ,          2 ,      1
13/01/26 ,  116.97 ,  116.94 ,  116.97 ,  116.86 ,  116.86 ,         20 ,      2
14/01/26 ,  117.00 ,  117.97 ,  120.90 ,  117.00 ,  120.90 ,          8 ,      2
15/01/26 ,  114.96 ,  115.04 ,  115.05 ,  114.96 ,  115.05 ,        161 ,      2
16/01/26 ,  116.75 ,  116.75 ,  116.75 ,  116.75 ,  116.75 ,          1 ,      1
21/01/26 ,  112.21 ,  112.77 ,  114.39 ,  112.21 ,  114.39 ,         56 ,      4
22/01/26 ,  112.21 ,  112.21 ,  112.21 ,  112.21 ,  112.21 ,          4 ,      2
28/01/26 ,  104.28 ,  104.28 ,  104.28 ,  104.28 ,  104.28 ,          1 ,      1
29/01/26 ,  103.11 ,  103.36 ,  104.40 ,  103.11 ,  104.40 ,         50 ,      2
30/01/26 ,  105.79 ,  105.32 ,  105.79 ,  105.00 ,  105.30 ,         23 ,      3
02/02/26 ,  104.53 ,  104.53 ,  104.53 ,  104.53 ,  104.53 ,        150 ,      1
03/02/26 ,  110.95 ,  110.46 ,  110.95 ,  110.45 ,  110.45 ,         46 ,      2
04/02/26 ,  113.20 ,  112.45 ,  113.20 ,  110.95 ,  110.95 ,        150 ,      2
11/02/26 ,  110.80 ,  110.80 ,  110.80 ,  110.80 ,  110.80 ,         90 ,      1
12/02/26 ,  113.30 ,  113.29 ,  113.30 ,  113.29 ,  113.29 ,        500 ,      2
13/02/26 ,  112.54 ,  112.53 ,  112.54 ,  112.14 ,  112.14 ,        501 ,      3
18/02/26 ,  120.00 ,  120.00 ,  120.00 ,  120.00 ,  120.00 ,          3 ,      1
20/02/26 ,  114.95 ,  115.77 ,  115.78 ,  114.95 ,  115.78 ,        601 ,      2
23/02/26 ,  107.39 ,  109.77 ,  110.06 ,  107.39 ,  110.06 ,         18 ,      4
25/02/26 ,  103.80 ,  105.57 ,  107.20 ,  103.80 ,  107.20 ,        287 ,      9
26/02/26 ,  103.80 ,  103.80 ,  103.80 ,  103.80 ,  103.80 ,          1 ,      1
27/02/26 ,  100.60 ,  102.14 ,  103.61 ,  100.60 ,  103.61 ,          9 ,      6
02/03/26 ,   97.89 ,   97.98 ,   97.99 ,   97.45 ,   97.85 ,        305 ,      5
03/03/26 ,   95.00 ,   95.04 ,   97.89 ,   94.61 ,   97.89 ,         52 ,      5
04/03/26 ,   99.99 ,   99.99 ,   99.99 ,   99.99 ,   99.99 ,          1 ,      1
05/03/26 ,  101.67 ,  101.67 ,  101.67 ,  101.67 ,  101.67 ,          3 ,      1