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

10/09/13 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,       2051 ,      1
17/09/13 ,   12.35 ,   12.35 ,   12.35 ,   12.35 ,   12.35 ,       1053 ,      1
17/10/13 ,   12.33 ,   12.33 ,   12.33 ,   12.33 ,   12.33 ,       2468 ,      1
24/10/13 ,   12.50 ,   12.50 ,   12.50 ,   12.50 ,   12.50 ,       1031 ,      2
11/11/13 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,        518 ,      1
19/11/13 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,        520 ,      1
29/11/13 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,       1039 ,      1
02/12/13 ,   14.51 ,   14.51 ,   14.51 ,   14.51 ,   14.51 ,       4568 ,      1
06/12/13 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,       1013 ,      1
06/01/14 ,   14.29 ,   14.29 ,   14.29 ,   14.29 ,   14.29 ,       4682 ,      1
13/01/14 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,       2076 ,      1
22/05/14 ,   14.31 ,   14.31 ,   14.31 ,   14.31 ,   14.31 ,      18229 ,      1
01/08/14 ,   14.06 ,   14.06 ,   14.06 ,   14.06 ,   14.06 ,       6168 ,      1
02/09/14 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,       6526 ,      1
03/10/14 ,   14.27 ,   14.27 ,   14.27 ,   14.27 ,   14.27 ,       5490 ,      1
09/10/14 ,   14.11 ,   14.11 ,   14.11 ,   14.11 ,   14.11 ,       4030 ,      1
29/10/14 ,   13.90 ,   13.90 ,   13.90 ,   13.90 ,   13.90 ,        598 ,      1
04/12/14 ,   14.33 ,   14.33 ,   14.33 ,   14.33 ,   14.33 ,      14489 ,      1
20/01/15 ,   13.76 ,   13.76 ,   13.76 ,   13.76 ,   13.76 ,        659 ,      1
23/02/15 ,   15.93 ,   15.93 ,   15.93 ,   15.93 ,   15.93 ,        657 ,      1
02/03/15 ,   15.98 ,   16.02 ,   16.07 ,   15.98 ,   16.07 ,      11841 ,      2
03/03/15 ,   15.94 ,   15.99 ,   16.03 ,   15.94 ,   16.03 ,       5261 ,      2
04/03/15 ,   16.05 ,   16.11 ,   16.20 ,   16.05 ,   16.20 ,      19735 ,      3
06/03/15 ,   16.71 ,   16.68 ,   16.71 ,   16.61 ,   16.61 ,       4602 ,      3
09/03/15 ,   16.89 ,   16.89 ,   16.89 ,   16.89 ,   16.89 ,      11204 ,      1
11/03/15 ,   16.67 ,   16.67 ,   16.67 ,   16.67 ,   16.67 ,       1315 ,      1
13/03/15 ,   18.02 ,   18.02 ,   18.02 ,   18.02 ,   18.02 ,        657 ,      1
17/03/15 ,   17.98 ,   17.92 ,   17.98 ,   17.84 ,   17.84 ,       5255 ,      2
18/03/15 ,   17.92 ,   17.92 ,   17.92 ,   17.92 ,   17.92 ,      11823 ,      2
19/03/15 ,   17.89 ,   17.85 ,   17.89 ,   17.80 ,   17.80 ,       6569 ,      2
20/03/15 ,   18.19 ,   18.06 ,   18.19 ,   17.95 ,   18.06 ,       1972 ,      3
23/03/15 ,   17.42 ,   17.42 ,   17.42 ,   17.42 ,   17.42 ,        658 ,      1
24/03/15 ,   17.26 ,   17.30 ,   17.33 ,   17.26 ,   17.33 ,      12491 ,      2
01/04/15 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,        657 ,      1
27/05/15 ,   18.59 ,   18.59 ,   18.59 ,   18.59 ,   18.59 ,       1968 ,      1
29/05/15 ,   18.34 ,   18.34 ,   18.34 ,   18.34 ,   18.34 ,        655 ,      1
05/06/15 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,        656 ,      1
26/06/15 ,   18.95 ,   18.95 ,   18.95 ,   18.95 ,   18.95 ,       1313 ,      1
21/07/15 ,   19.21 ,   19.21 ,   19.21 ,   19.21 ,   19.21 ,       5252 ,      1
20/08/15 ,   19.25 ,   19.25 ,   19.25 ,   19.25 ,   19.25 ,        654 ,      1
21/08/15 ,   18.63 ,   18.69 ,   18.77 ,   18.63 ,   18.77 ,       1310 ,      2
10/09/15 ,   19.73 ,   19.73 ,   19.73 ,   19.73 ,   19.73 ,       1962 ,      1
16/09/15 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,       1309 ,      1
21/09/15 ,   20.30 ,   20.29 ,   20.30 ,   20.21 ,   20.21 ,     176049 ,      4
23/09/15 ,   20.47 ,   20.47 ,   20.47 ,   20.47 ,   20.47 ,       1309 ,      1
28/09/15 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,      10479 ,      1
29/09/15 ,   19.38 ,   19.41 ,   19.57 ,   19.38 ,   19.57 ,       7207 ,      2
06/10/15 ,   18.98 ,   19.00 ,   19.05 ,   18.98 ,   19.05 ,       3275 ,      2
07/10/15 ,   18.92 ,   18.92 ,   18.92 ,   18.92 ,   18.92 ,       3276 ,      1
20/10/15 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,       2620 ,      2
04/11/15 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,       2609 ,      1
06/11/15 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,       4571 ,      3
16/11/15 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,        652 ,      1
17/11/15 ,   19.74 ,   19.74 ,   19.74 ,   19.74 ,   19.74 ,        651 ,      1
23/11/15 ,   19.15 ,   19.15 ,   19.15 ,   19.15 ,   19.15 ,       3266 ,      1
30/11/15 ,   20.37 ,   20.37 ,   20.37 ,   20.37 ,   20.37 ,      14353 ,      3
02/12/15 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,   20.56 ,       1305 ,      1
07/12/15 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,   19.93 ,       7166 ,      1
14/12/15 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,       3265 ,      1
21/12/15 ,   19.41 ,   19.41 ,   19.41 ,   19.41 ,   19.41 ,       6532 ,      1
22/12/15 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,   19.38 ,       1958 ,      1
28/12/15 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,       3264 ,      1
11/01/16 ,   17.65 ,   17.67 ,   17.70 ,   17.65 ,   17.70 ,      12396 ,      4
14/01/16 ,   16.40 ,   16.40 ,   16.40 ,   16.40 ,   16.40 ,       5871 ,      1
15/01/16 ,   16.30 ,   16.37 ,   16.44 ,   16.30 ,   16.44 ,       1305 ,      2
19/01/16 ,   16.28 ,   16.28 ,   16.28 ,   16.28 ,   16.28 ,       6526 ,      1
20/01/16 ,   15.82 ,   15.88 ,   15.91 ,   15.82 ,   15.91 ,       6513 ,      2
27/01/16 ,   16.15 ,   16.15 ,   16.15 ,   16.15 ,   16.15 ,        649 ,      1
01/02/16 ,   15.52 ,   15.42 ,   15.52 ,   15.34 ,   15.34 ,      10408 ,      2
10/02/16 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,       7148 ,      1
22/02/16 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,       8447 ,      1
29/02/16 ,   15.23 ,   15.23 ,   15.23 ,   15.23 ,   15.23 ,       5851 ,      1
07/03/16 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,       1949 ,      1
11/03/16 ,   14.26 ,   14.16 ,   14.26 ,   14.02 ,   14.02 ,       7156 ,      2
14/03/16 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,   14.39 ,       3246 ,      1
21/03/16 ,   14.51 ,   14.51 ,   14.51 ,   14.51 ,   14.51 ,       1299 ,      1
28/03/16 ,   13.93 ,   13.93 ,   13.93 ,   13.93 ,   13.93 ,       2600 ,      1
01/04/16 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,        649 ,      1
04/04/16 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,       3254 ,      1
11/04/16 ,   13.17 ,   13.17 ,   13.17 ,   13.17 ,   13.17 ,       3901 ,      1
18/04/16 ,   14.06 ,   14.06 ,   14.06 ,   14.06 ,   14.06 ,      11059 ,      1
19/04/16 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,   14.32 ,        649 ,      1
25/04/16 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       8447 ,      1
28/04/16 ,   14.74 ,   14.74 ,   14.74 ,   14.74 ,   14.74 ,        647 ,      1
29/04/16 ,   14.33 ,   14.33 ,   14.33 ,   14.33 ,   14.33 ,       8407 ,      1
02/05/16 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,        646 ,      1
06/05/16 ,   14.15 ,   14.14 ,   14.15 ,   14.14 ,   14.14 ,       3240 ,      2
09/05/16 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,       2588 ,      1
12/05/16 ,   14.04 ,   14.04 ,   14.04 ,   14.04 ,   14.04 ,       1296 ,      1
13/05/16 ,   14.07 ,   14.07 ,   14.07 ,   14.07 ,   14.07 ,       1944 ,      1
17/05/16 ,   14.06 ,   14.12 ,   14.13 ,   14.06 ,   14.13 ,       3237 ,      2
18/05/16 ,   14.90 ,   14.90 ,   14.90 ,   14.90 ,   14.90 ,        647 ,      1
23/05/16 ,   14.84 ,   14.84 ,   14.84 ,   14.84 ,   14.84 ,       5171 ,      1
25/05/16 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,       2592 ,      1
31/05/16 ,   15.20 ,   15.12 ,   15.20 ,   15.05 ,   15.05 ,       3887 ,      2
03/06/16 ,   14.49 ,   14.49 ,   14.49 ,   14.49 ,   14.49 ,        647 ,      1
06/06/16 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,   14.62 ,       1942 ,      1
08/06/16 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,       1943 ,      1
13/06/16 ,   13.73 ,   13.73 ,   13.73 ,   13.73 ,   13.73 ,       1294 ,      1
20/06/16 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,        647 ,      1
28/06/16 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,       9063 ,      1
29/06/16 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,       3234 ,      1
01/07/16 ,   12.84 ,   12.76 ,   12.84 ,   12.69 ,   12.69 ,       1293 ,      2
05/07/16 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,       6470 ,      1
08/07/16 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,       1942 ,      1
11/07/16 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,       1295 ,      1
13/07/16 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,   13.70 ,       3886 ,      1
15/07/16 ,   14.01 ,   13.93 ,   14.01 ,   13.85 ,   13.85 ,       5181 ,      2
18/07/16 ,   14.03 ,   13.99 ,   14.03 ,   13.89 ,   13.90 ,       9058 ,      3
21/07/16 ,   14.50 ,   14.46 ,   14.50 ,   14.40 ,   14.40 ,       1293 ,      2
25/07/16 ,   14.73 ,   14.67 ,   14.73 ,   14.60 ,   14.60 ,       6468 ,      2
01/08/16 ,   14.40 ,   14.37 ,   14.46 ,   14.33 ,   14.33 ,      10947 ,      3
11/08/16 ,   14.11 ,   14.11 ,   14.11 ,   14.11 ,   14.11 ,        644 ,      1
12/08/16 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,   14.34 ,        643 ,      1
15/08/16 ,   14.55 ,   14.55 ,   14.55 ,   14.55 ,   14.55 ,       2580 ,      1
22/08/16 ,   15.17 ,   15.12 ,   15.17 ,   15.09 ,   15.09 ,       9030 ,      2
29/08/16 ,   15.84 ,   15.84 ,   15.84 ,   15.84 ,   15.84 ,       2573 ,      1
30/08/16 ,   15.98 ,   15.97 ,   15.98 ,   15.96 ,   15.96 ,       3867 ,      2
31/08/16 ,   15.97 ,   15.97 ,   15.97 ,   15.97 ,   15.97 ,        644 ,      1
06/09/16 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,       1932 ,      1
12/09/16 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,       1932 ,      1
26/09/16 ,   15.45 ,   15.50 ,   15.58 ,   15.38 ,   15.38 ,       2578 ,      3
28/09/16 ,   15.59 ,   15.59 ,   15.59 ,   15.59 ,   15.59 ,       1288 ,      1
03/10/16 ,   15.95 ,   15.95 ,   15.95 ,   15.95 ,   15.95 ,       1288 ,      1
06/10/16 ,   16.07 ,   16.07 ,   16.07 ,   16.07 ,   16.07 ,        644 ,      1
10/10/16 ,   16.13 ,   16.13 ,   16.13 ,   16.13 ,   16.13 ,       5797 ,      1
17/10/16 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,       1287 ,      1
20/10/16 ,   15.98 ,   15.98 ,   15.98 ,   15.98 ,   15.98 ,        644 ,      1
24/10/16 ,   16.09 ,   16.09 ,   16.09 ,   16.09 ,   16.09 ,       3223 ,      1
25/10/16 ,   16.01 ,   16.01 ,   16.01 ,   16.01 ,   16.01 ,        644 ,      1
26/10/16 ,   16.26 ,   16.26 ,   16.26 ,   16.26 ,   16.26 ,       1289 ,      1
27/10/16 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,       1283 ,      1
07/11/16 ,   16.84 ,   16.84 ,   16.84 ,   16.84 ,   16.84 ,       1284 ,      1
10/11/16 ,   20.15 ,   20.15 ,   20.15 ,   20.15 ,   20.15 ,        640 ,      1
14/11/16 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,       3215 ,      2
16/11/16 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,       1285 ,      1
18/11/16 ,   21.32 ,   21.32 ,   21.32 ,   21.32 ,   21.32 ,        641 ,      1
21/11/16 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,       2569 ,      1
28/11/16 ,   21.39 ,   21.39 ,   21.39 ,   21.39 ,   21.39 ,        641 ,      1
05/12/16 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,       1284 ,      1
06/12/16 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,        641 ,      1
08/12/16 ,   22.85 ,   22.85 ,   22.85 ,   22.85 ,   22.85 ,        641 ,      1
12/12/16 ,   22.40 ,   22.40 ,   22.40 ,   22.40 ,   22.40 ,       1285 ,      1
27/12/16 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,       1282 ,      1
17/01/17 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,   21.08 ,        642 ,      1
23/01/17 ,   20.72 ,   20.72 ,   20.72 ,   20.72 ,   20.72 ,        642 ,      1
24/01/17 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,   21.35 ,        641 ,      1
26/01/17 ,   21.90 ,   21.98 ,   22.05 ,   21.90 ,   22.05 ,       1282 ,      2
30/01/17 ,   21.32 ,   21.32 ,   21.32 ,   21.32 ,   21.32 ,       1278 ,      1
03/02/17 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,        639 ,      1
06/02/17 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,   21.74 ,        639 ,      1
07/02/17 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,       1278 ,      1
14/02/17 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,       3837 ,      1
16/02/17 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,   22.12 ,        639 ,      1
21/02/17 ,   22.40 ,   22.40 ,   22.40 ,   22.40 ,   22.40 ,        640 ,      1
06/03/17 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,        639 ,      1
07/03/17 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,   22.53 ,        639 ,      1
20/03/17 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,        639 ,      1
27/03/17 ,   20.43 ,   20.43 ,   20.43 ,   20.43 ,   20.43 ,       1280 ,      1
10/04/17 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,       3841 ,      2
11/04/17 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,   20.41 ,        640 ,      1
02/05/17 ,   21.48 ,   21.48 ,   21.48 ,   21.48 ,   21.48 ,        637 ,      1
08/05/17 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,   21.50 ,       2550 ,      1
18/05/17 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,   21.52 ,       3187 ,      1
22/05/17 ,   21.48 ,   21.48 ,   21.48 ,   21.48 ,   21.48 ,       1913 ,      1
05/06/17 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,        637 ,      1
08/06/17 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,       1276 ,      1
12/06/17 ,   23.40 ,   23.40 ,   23.40 ,   23.40 ,   23.40 ,       8929 ,      1
19/06/17 ,   23.70 ,   23.70 ,   23.70 ,   23.70 ,   23.70 ,      14658 ,      1
26/06/17 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,       8299 ,      2
27/06/17 ,   22.97 ,   22.97 ,   22.97 ,   22.97 ,   22.97 ,       3188 ,      1
05/07/17 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,      56108 ,      2
06/07/17 ,   23.80 ,   23.80 ,   23.80 ,   23.80 ,   23.80 ,        637 ,      1
17/07/17 ,   22.73 ,   22.73 ,   22.73 ,   22.73 ,   22.73 ,      12116 ,      1
18/07/17 ,   22.23 ,   22.23 ,   22.23 ,   22.23 ,   22.23 ,        638 ,      1
24/07/17 ,   23.03 ,   23.03 ,   23.03 ,   23.03 ,   23.03 ,      58703 ,      1
31/07/17 ,   22.93 ,   22.93 ,   22.93 ,   22.93 ,   22.93 ,      26069 ,      1
01/08/17 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,       1270 ,      1
10/08/17 ,   23.16 ,   23.16 ,   23.16 ,   23.16 ,   23.16 ,        635 ,      1
11/08/17 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,        635 ,      1
15/08/17 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,        635 ,      1
18/08/17 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,        636 ,      1
21/08/17 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,        635 ,      1
01/09/17 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,       3177 ,      1
05/09/17 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,        635 ,      1
08/09/17 ,   21.44 ,   21.44 ,   21.44 ,   21.44 ,   21.44 ,        635 ,      1
11/09/17 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,       1904 ,      1
15/09/17 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,        635 ,      1
18/09/17 ,   23.32 ,   23.32 ,   23.32 ,   23.32 ,   23.32 ,       1270 ,      1
25/09/17 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,       1271 ,      1
28/09/17 ,   23.92 ,   23.92 ,   23.92 ,   23.92 ,   23.92 ,       1270 ,      1
02/10/17 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,       1271 ,      1
04/10/17 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,        635 ,      1
05/10/17 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,        634 ,      1
09/10/17 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,   24.80 ,        635 ,      1
06/11/17 ,   25.87 ,   25.87 ,   25.87 ,   25.87 ,   25.87 ,       4434 ,      1
13/11/17 ,   25.26 ,   25.30 ,   25.35 ,   25.26 ,   25.35 ,       1266 ,      2
14/11/17 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       3166 ,      1
17/11/17 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,       7599 ,      1
21/11/17 ,   25.43 ,   25.43 ,   25.43 ,   25.43 ,   25.43 ,        632 ,      1
27/11/17 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,        633 ,      1
28/11/17 ,   25.29 ,   25.46 ,   25.61 ,   25.29 ,   25.61 ,       2532 ,      2
04/12/17 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,   27.41 ,       1266 ,      1
11/12/17 ,   27.53 ,   27.53 ,   27.53 ,   27.53 ,   27.53 ,      48145 ,      1
12/12/17 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,        633 ,      1
15/12/17 ,   27.63 ,   27.75 ,   27.87 ,   27.63 ,   27.87 ,       1266 ,      2
18/12/17 ,   27.19 ,   27.47 ,   27.75 ,   27.19 ,   27.75 ,       1266 ,      2
26/12/17 ,   27.83 ,   27.55 ,   27.83 ,   27.43 ,   27.43 ,       3800 ,      2
27/12/17 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,       1266 ,      2
03/01/18 ,   26.91 ,   26.91 ,   26.91 ,   26.91 ,   26.91 ,       1266 ,      1
04/01/18 ,   27.26 ,   27.27 ,   27.28 ,   27.26 ,   27.28 ,       1900 ,      2
08/01/18 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,        633 ,      1
09/01/18 ,   27.47 ,   27.47 ,   27.47 ,   27.47 ,   27.47 ,        633 ,      1
10/01/18 ,   27.82 ,   27.82 ,   27.82 ,   27.82 ,   27.82 ,        632 ,      1
11/01/18 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,        633 ,      1
12/01/18 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,        632 ,      1
16/01/18 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,        632 ,      1
18/01/18 ,   28.19 ,   28.19 ,   28.19 ,   28.19 ,   28.19 ,        633 ,      1
19/01/18 ,   28.86 ,   28.86 ,   28.86 ,   28.86 ,   28.86 ,        633 ,      1
22/01/18 ,   28.86 ,   28.86 ,   28.86 ,   28.86 ,   28.86 ,        633 ,      1
23/01/18 ,   29.32 ,   29.32 ,   29.32 ,   29.32 ,   29.32 ,       1267 ,      1
24/01/18 ,   28.62 ,   28.62 ,   28.62 ,   28.62 ,   28.62 ,        633 ,      1
26/01/18 ,   28.42 ,   28.42 ,   28.42 ,   28.42 ,   28.42 ,        633 ,      1
29/01/18 ,   28.86 ,   28.89 ,   28.99 ,   28.86 ,   28.99 ,       3158 ,      2
30/01/18 ,   28.69 ,   28.69 ,   28.69 ,   28.69 ,   28.69 ,        631 ,      1
31/01/18 ,   28.72 ,   28.72 ,   28.72 ,   28.72 ,   28.72 ,       1263 ,      1
02/02/18 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,        631 ,      1
05/02/18 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,        631 ,      1
06/02/18 ,   26.97 ,   26.97 ,   26.97 ,   26.97 ,   26.97 ,       5051 ,      1
08/02/18 ,   27.74 ,   27.74 ,   27.74 ,   27.74 ,   27.74 ,        631 ,      1
09/02/18 ,   26.47 ,   26.48 ,   26.49 ,   26.47 ,   26.49 ,       1263 ,      2
14/02/18 ,   27.86 ,   27.99 ,   28.12 ,   27.86 ,   28.12 ,       2524 ,      2
16/02/18 ,   28.23 ,   28.23 ,   28.23 ,   28.23 ,   28.23 ,        631 ,      1
20/02/18 ,   28.39 ,   28.39 ,   28.39 ,   28.39 ,   28.39 ,        631 ,      1
26/02/18 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,   29.16 ,      50534 ,      1
27/02/18 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,       2525 ,      1
05/03/18 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,        631 ,      1
12/03/18 ,   30.39 ,   30.39 ,   30.39 ,   30.39 ,   30.39 ,       6311 ,      1
14/03/18 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,   29.38 ,       3157 ,      2
21/03/18 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,       3159 ,      1
23/03/18 ,   27.17 ,   27.82 ,   28.06 ,   27.17 ,   28.06 ,       4418 ,      2
26/03/18 ,   28.35 ,   28.35 ,   28.35 ,   28.35 ,   28.35 ,        631 ,      1
27/03/18 ,   27.81 ,   27.81 ,   27.81 ,   27.81 ,   27.81 ,       3787 ,      2
02/04/18 ,   27.80 ,   27.84 ,   27.90 ,   27.80 ,   27.82 ,       7573 ,      3
03/04/18 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,        631 ,      1
09/04/18 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,        631 ,      1
25/04/18 ,   29.13 ,   29.24 ,   29.29 ,   29.13 ,   29.29 ,       4422 ,      2
27/04/18 ,   28.51 ,   28.75 ,   29.39 ,   28.51 ,   29.39 ,       6927 ,      3
30/04/18 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,       1259 ,      1
07/05/18 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,        629 ,      1
11/05/18 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,       1260 ,      1
14/05/18 ,   31.71 ,   31.71 ,   31.71 ,   31.71 ,   31.71 ,       1890 ,      1
16/05/18 ,   32.42 ,   32.57 ,   32.73 ,   32.42 ,   32.73 ,       6293 ,      2
18/05/18 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,       4408 ,      1
21/05/18 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,       1259 ,      1
29/05/18 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,        629 ,      1
04/06/18 ,   30.69 ,   30.69 ,   30.69 ,   30.69 ,   30.69 ,       8179 ,      1
08/06/18 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,       6921 ,      1
11/06/18 ,   30.62 ,   30.62 ,   30.62 ,   30.62 ,   30.62 ,       3146 ,      2
18/06/18 ,   30.35 ,   30.35 ,   30.35 ,   30.35 ,   30.35 ,       1887 ,      1
25/06/18 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,       1889 ,      1
10/07/18 ,   29.11 ,   29.11 ,   29.11 ,   29.11 ,   29.11 ,       4407 ,      1
13/07/18 ,   29.47 ,   29.47 ,   29.47 ,   29.47 ,   29.47 ,       1258 ,      1
16/07/18 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,        629 ,      1
18/07/18 ,   30.76 ,   30.76 ,   30.76 ,   30.76 ,   30.76 ,        629 ,      1
23/07/18 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,       1258 ,      1
03/08/18 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,       4389 ,      1
06/08/18 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,       3761 ,      1
13/08/18 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,       2507 ,      1
15/08/18 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,       1253 ,      1
20/08/18 ,   30.54 ,   30.54 ,   30.54 ,   30.54 ,   30.54 ,       8774 ,      1
24/08/18 ,   31.63 ,   31.63 ,   31.63 ,   31.63 ,   31.63 ,       1255 ,      1
27/08/18 ,   32.46 ,   32.46 ,   32.46 ,   32.46 ,   32.46 ,       4386 ,      1
28/08/18 ,   32.89 ,   32.89 ,   32.89 ,   32.89 ,   32.89 ,       1881 ,      2
30/08/18 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,       2508 ,      1
31/08/18 ,   31.68 ,   31.68 ,   31.68 ,   31.68 ,   31.68 ,        627 ,      1
04/09/18 ,   32.37 ,   32.37 ,   32.37 ,   32.37 ,   32.37 ,       8775 ,      1
10/09/18 ,   31.34 ,   31.34 ,   31.34 ,   31.34 ,   31.34 ,       1255 ,      1
12/09/18 ,   31.29 ,   31.29 ,   31.29 ,   31.29 ,   31.29 ,      49561 ,      1
13/09/18 ,   32.06 ,   32.06 ,   32.06 ,   32.06 ,   32.06 ,       2507 ,      1
18/09/18 ,   31.63 ,   31.63 ,   31.63 ,   31.63 ,   31.63 ,       1255 ,      1
19/09/18 ,   32.39 ,   32.39 ,   32.39 ,   32.39 ,   32.39 ,       6267 ,      1
25/09/18 ,   31.58 ,   31.58 ,   31.58 ,   31.58 ,   31.58 ,       3138 ,      1
27/09/18 ,   30.97 ,   30.97 ,   30.97 ,   30.97 ,   30.97 ,       1253 ,      1
01/10/18 ,   29.80 ,   29.89 ,   30.29 ,   29.80 ,   30.29 ,       6270 ,      2
03/10/18 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,   29.37 ,      10658 ,      1
04/10/18 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,       1254 ,      1
09/10/18 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,       1881 ,      1
10/10/18 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,       1254 ,      1
11/10/18 ,   25.99 ,   25.99 ,   25.99 ,   25.99 ,   25.99 ,       3135 ,      1
15/10/18 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,      65250 ,      1
16/10/18 ,   27.17 ,   27.17 ,   27.17 ,   27.17 ,   27.17 ,        627 ,      1
17/10/18 ,   27.68 ,   27.68 ,   27.68 ,   27.68 ,   27.68 ,       5641 ,      1
18/10/18 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,       2508 ,      1
22/10/18 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,       2509 ,      1
23/10/18 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,      15666 ,      1
24/10/18 ,   25.99 ,   25.99 ,   25.99 ,   25.99 ,   25.99 ,        627 ,      1
26/10/18 ,   25.43 ,   25.43 ,   25.43 ,   25.43 ,   25.43 ,      10029 ,      1
29/10/18 ,   26.06 ,   26.06 ,   26.06 ,   26.06 ,   26.06 ,       1872 ,      1
31/10/18 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,       1248 ,      1
05/11/18 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,       1248 ,      1
08/11/18 ,   28.26 ,   28.31 ,   28.43 ,   28.19 ,   28.36 ,      24972 ,      8
09/11/18 ,   27.44 ,   27.44 ,   27.44 ,   27.44 ,   27.44 ,        623 ,      1
12/11/18 ,   26.72 ,   26.72 ,   26.72 ,   26.72 ,   26.72 ,       1248 ,      1
13/11/18 ,   27.40 ,   27.40 ,   27.40 ,   27.40 ,   27.40 ,       1248 ,      1
21/11/18 ,   26.39 ,   26.39 ,   26.39 ,   26.39 ,   26.39 ,       2494 ,      1
26/11/18 ,   27.73 ,   27.51 ,   27.73 ,   27.41 ,   27.41 ,       3744 ,      2
03/12/18 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,      14352 ,      1
04/12/18 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,       2496 ,      1
10/12/18 ,   25.43 ,   25.43 ,   25.43 ,   25.43 ,   25.43 ,      74263 ,      1
20/12/18 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,       3121 ,      1
26/12/18 ,   23.87 ,   23.95 ,   24.19 ,   23.87 ,   24.19 ,       2496 ,      2
02/01/19 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,       1873 ,      1
07/01/19 ,   25.03 ,   24.73 ,   25.03 ,   24.52 ,   24.52 ,       8112 ,      3
08/01/19 ,   24.36 ,   24.36 ,   24.36 ,   24.36 ,   24.36 ,        623 ,      1
09/01/19 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,        623 ,      1
10/01/19 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,        623 ,      1
11/01/19 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,       6244 ,      1
17/01/19 ,   25.71 ,   25.71 ,   25.71 ,   25.71 ,   25.71 ,       1248 ,      1
18/01/19 ,   26.19 ,   26.19 ,   26.19 ,   26.19 ,   26.19 ,        624 ,      1
31/01/19 ,   24.76 ,   24.76 ,   24.76 ,   24.76 ,   24.76 ,        621 ,      1
04/02/19 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,        621 ,      1
11/02/19 ,   24.54 ,   24.54 ,   24.54 ,   24.54 ,   24.54 ,        620 ,      1
19/02/19 ,   25.12 ,   25.12 ,   25.12 ,   25.12 ,   25.12 ,       6835 ,      1
22/02/19 ,   25.04 ,   25.04 ,   25.04 ,   25.04 ,   25.04 ,       1242 ,      1
25/03/19 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,        621 ,      1
28/03/19 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,        621 ,      1
29/03/19 ,   26.97 ,   26.64 ,   26.97 ,   26.43 ,   26.43 ,       4350 ,      4
05/04/19 ,   28.05 ,   28.05 ,   28.05 ,   28.05 ,   28.05 ,        621 ,      1
08/04/19 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,        621 ,      1
15/04/19 ,   28.74 ,   28.74 ,   28.74 ,   28.74 ,   28.74 ,        621 ,      1
18/04/19 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,        621 ,      1
22/04/19 ,   29.88 ,   29.88 ,   29.88 ,   29.88 ,   29.88 ,       1242 ,      1
02/05/19 ,   30.65 ,   30.65 ,   30.65 ,   30.65 ,   30.65 ,       1236 ,      1
03/05/19 ,   30.72 ,   30.71 ,   30.93 ,   30.49 ,   30.49 ,       1855 ,      3
07/05/19 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,      16098 ,      1
14/05/19 ,   28.43 ,   28.65 ,   28.83 ,   28.43 ,   28.83 ,       1237 ,      2
17/05/19 ,   29.32 ,   29.32 ,   29.32 ,   29.32 ,   29.32 ,       2476 ,      1
28/05/19 ,   27.57 ,   28.00 ,   28.21 ,   27.57 ,   28.21 ,       1856 ,      2
03/06/19 ,   25.49 ,   25.49 ,   25.49 ,   25.49 ,   25.49 ,       1854 ,      1
05/06/19 ,   26.72 ,   26.72 ,   26.72 ,   26.72 ,   26.72 ,       1857 ,      1
07/06/19 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,        619 ,      1
10/06/19 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,        618 ,      1
11/07/19 ,   26.67 ,   26.67 ,   26.85 ,   26.67 ,   26.85 ,      12377 ,      3
12/07/19 ,   27.38 ,   27.38 ,   27.38 ,   27.38 ,   27.38 ,        618 ,      1
15/07/19 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,        618 ,      1
01/08/19 ,   26.91 ,   26.91 ,   26.91 ,   26.91 ,   26.91 ,       1230 ,      1
08/08/19 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,   26.34 ,      61503 ,     16
09/08/19 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,       1230 ,      1
12/08/19 ,   25.99 ,   25.99 ,   25.99 ,   25.99 ,   25.99 ,        615 ,      1
14/08/19 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,       1230 ,      1
19/08/19 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,        615 ,      1
20/08/19 ,   26.27 ,   26.27 ,   26.27 ,   26.27 ,   26.27 ,        615 ,      1
21/08/19 ,   26.15 ,   26.12 ,   26.15 ,   26.12 ,   26.12 ,       3078 ,      2
23/08/19 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,        615 ,      1
26/08/19 ,   27.10 ,   27.08 ,   27.10 ,   27.06 ,   27.06 ,       1231 ,      2
06/09/19 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,        615 ,      1
09/09/19 ,   28.73 ,   28.73 ,   28.75 ,   28.73 ,   28.75 ,       1847 ,      3
25/09/19 ,   29.07 ,   29.07 ,   29.07 ,   29.07 ,   29.07 ,       3692 ,      1
30/09/19 ,   28.92 ,   28.92 ,   28.92 ,   28.92 ,   28.92 ,        615 ,      1
17/10/19 ,   29.64 ,   29.65 ,   29.66 ,   29.64 ,   29.66 ,       1230 ,      2
23/10/19 ,   30.06 ,   30.04 ,   30.06 ,   30.03 ,   30.03 ,       3078 ,      3
24/10/19 ,   29.84 ,   29.84 ,   29.84 ,   29.84 ,   29.84 ,       2461 ,      4
01/11/19 ,   30.90 ,   30.90 ,   30.90 ,   30.90 ,   30.90 ,        611 ,      1
21/11/19 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,       2448 ,      2
27/11/19 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,       1224 ,      1
02/12/19 ,   33.87 ,   33.87 ,   33.87 ,   33.87 ,   33.87 ,        612 ,      1
03/12/19 ,   33.10 ,   33.10 ,   33.10 ,   33.10 ,   33.10 ,       3676 ,      2
12/12/19 ,   33.84 ,   33.72 ,   33.84 ,   33.70 ,   33.70 ,       4897 ,      4
30/12/19 ,   33.32 ,   33.32 ,   33.32 ,   33.32 ,   33.32 ,      74693 ,      1
31/01/20 ,   37.17 ,   37.17 ,   37.17 ,   37.17 ,   37.17 ,       1828 ,      1
21/02/20 ,   37.87 ,   37.87 ,   37.87 ,   37.87 ,   37.87 ,        121 ,      1
03/03/20 ,   33.30 ,   33.16 ,   33.30 ,   33.13 ,   33.13 ,        304 ,      2
01/04/20 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,        121 ,      1
07/04/20 ,   31.68 ,   31.84 ,   32.32 ,   31.68 ,   32.32 ,       6460 ,     10
04/05/20 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,        181 ,      1
06/05/20 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,       1816 ,      1
02/06/20 ,   39.16 ,   39.16 ,   39.16 ,   39.16 ,   39.16 ,       1149 ,      3
05/06/20 ,   41.07 ,   41.07 ,   41.07 ,   41.07 ,   41.07 ,       1816 ,      1
08/06/20 ,   40.38 ,   40.38 ,   40.38 ,   40.38 ,   40.38 ,         60 ,      1
12/06/20 ,   38.37 ,   38.37 ,   38.37 ,   38.37 ,   38.37 ,        121 ,      1
15/06/20 ,   40.22 ,   40.28 ,   40.36 ,   40.20 ,   40.20 ,      10900 ,      9
16/06/20 ,   42.09 ,   42.09 ,   42.09 ,   42.09 ,   42.09 ,        181 ,      1
22/06/20 ,   41.46 ,   41.46 ,   41.46 ,   41.46 ,   41.46 ,        181 ,      1
23/06/20 ,   40.55 ,   40.55 ,   40.55 ,   40.55 ,   40.55 ,        121 ,      1
13/07/20 ,   44.94 ,   45.01 ,   45.02 ,   44.94 ,   45.02 ,       1997 ,      3
16/07/20 ,   46.47 ,   46.24 ,   46.47 ,   46.23 ,   46.23 ,        968 ,      2
17/07/20 ,   46.90 ,   46.51 ,   46.90 ,   46.42 ,   46.42 ,        302 ,      2
21/07/20 ,   44.85 ,   44.85 ,   44.85 ,   44.85 ,   44.85 ,      22397 ,      1
23/07/20 ,   44.85 ,   44.85 ,   44.85 ,   44.85 ,   44.85 ,        665 ,      1
27/07/20 ,   44.21 ,   43.84 ,   44.23 ,   42.90 ,   42.90 ,       3876 ,      4
30/07/20 ,   41.97 ,   41.95 ,   41.97 ,   41.88 ,   41.95 ,       5542 ,      6
31/07/20 ,   41.98 ,   42.24 ,   42.58 ,   41.98 ,   42.58 ,        180 ,      3
06/08/20 ,   44.48 ,   44.28 ,   44.48 ,   44.28 ,   44.28 ,       2170 ,      3
07/08/20 ,   44.48 ,   44.48 ,   44.48 ,   44.48 ,   44.48 ,        120 ,      1
10/08/20 ,   46.04 ,   45.89 ,   46.04 ,   45.72 ,   45.72 ,        120 ,      2
11/08/20 ,   46.71 ,   46.52 ,   46.71 ,   46.47 ,   46.47 ,        241 ,      3
14/08/20 ,   47.39 ,   47.30 ,   47.48 ,   46.79 ,   46.79 ,        662 ,     11
19/08/20 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,      22306 ,      8
24/08/20 ,   48.61 ,   48.61 ,   48.61 ,   48.61 ,   48.61 ,         60 ,      1
25/08/20 ,   48.49 ,   48.49 ,   48.49 ,   48.49 ,   48.49 ,        120 ,      1
02/09/20 ,   47.34 ,   47.34 ,   47.34 ,   47.34 ,   47.34 ,        241 ,      1
03/09/20 ,   46.54 ,   46.54 ,   46.54 ,   46.54 ,   46.54 ,       7473 ,      7
04/09/20 ,   46.62 ,   46.31 ,   46.62 ,   45.83 ,   45.83 ,       6086 ,      4
08/09/20 ,   45.06 ,   45.07 ,   45.22 ,   45.06 ,   45.06 ,       3252 ,      4
10/09/20 ,   44.34 ,   44.34 ,   44.35 ,   44.34 ,   44.35 ,      90392 ,      4
16/09/20 ,   44.60 ,   44.60 ,   44.60 ,   44.60 ,   44.60 ,       1506 ,      3
18/09/20 ,   45.15 ,   44.84 ,   45.15 ,   44.77 ,   44.77 ,        361 ,      2
23/09/20 ,   43.99 ,   43.99 ,   43.99 ,   43.99 ,   43.99 ,        964 ,      2
28/09/20 ,   45.56 ,   45.47 ,   45.56 ,   45.43 ,   45.43 ,        904 ,      2
07/10/20 ,   45.83 ,   45.28 ,   45.83 ,   44.96 ,   45.58 ,        626 ,      8
13/10/20 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,          6 ,      1
14/10/20 ,   47.34 ,   47.06 ,   47.34 ,   46.88 ,   46.88 ,         30 ,      3
15/10/20 ,   48.12 ,   47.97 ,   48.12 ,   47.65 ,   47.65 ,        198 ,      2
16/10/20 ,   48.71 ,   48.71 ,   48.71 ,   48.71 ,   48.71 ,        422 ,      1
19/10/20 ,   47.66 ,   47.57 ,   47.79 ,   47.29 ,   47.72 ,      13934 ,    422
20/10/20 ,   48.05 ,   48.09 ,   48.20 ,   47.97 ,   48.20 ,        681 ,      4
22/10/20 ,   48.33 ,   47.92 ,   48.33 ,   46.96 ,   46.96 ,         36 ,      4
23/10/20 ,   48.52 ,   48.43 ,   48.70 ,   48.33 ,   48.70 ,         48 ,      4
26/10/20 ,   46.79 ,   47.11 ,   47.95 ,   46.79 ,   47.95 ,         42 ,      7
27/10/20 ,   46.28 ,   46.73 ,   46.79 ,   46.06 ,   46.79 ,        777 ,      4
28/10/20 ,   45.96 ,   45.79 ,   46.28 ,   45.72 ,   46.28 ,        355 ,      6
29/10/20 ,   46.68 ,   46.70 ,   46.73 ,   46.68 ,   46.73 ,         11 ,      2
30/10/20 ,   45.83 ,   45.72 ,   45.83 ,   45.72 ,   45.72 ,        102 ,      2
03/11/20 ,   48.77 ,   48.77 ,   48.78 ,   48.77 ,   48.77 ,         84 ,      4
04/11/20 ,   49.05 ,   49.05 ,   49.05 ,   49.05 ,   49.05 ,          5 ,      1
05/11/20 ,   48.72 ,   48.72 ,   48.72 ,   48.72 ,   48.72 ,        216 ,      2
06/11/20 ,   46.73 ,   46.65 ,   48.74 ,   46.57 ,   48.74 ,        377 ,      5
09/11/20 ,   51.19 ,   51.18 ,   51.25 ,   48.86 ,   48.86 ,      30516 ,     20
10/11/20 ,   50.88 ,   49.96 ,   50.88 ,   49.86 ,   49.86 ,        233 ,      4
11/11/20 ,   50.92 ,   50.85 ,   51.16 ,   50.30 ,   50.44 ,        809 ,      9
13/11/20 ,   51.61 ,   51.98 ,   52.24 ,   51.61 ,   52.00 ,         23 ,      3
16/11/20 ,   52.75 ,   52.61 ,   52.75 ,   52.39 ,   52.49 ,       4924 ,     11
17/11/20 ,   52.48 ,   52.32 ,   52.64 ,   51.95 ,   51.95 ,        539 ,      5
18/11/20 ,   53.01 ,   52.70 ,   53.14 ,   52.65 ,   52.82 ,        450 ,      6
19/11/20 ,   52.26 ,   51.96 ,   52.26 ,   51.68 ,   51.68 ,         23 ,      3
20/11/20 ,   52.29 ,   51.80 ,   52.29 ,   51.72 ,   51.72 ,        107 ,      4
23/11/20 ,   54.94 ,   54.19 ,   54.94 ,   52.22 ,   52.22 ,       1278 ,      5
24/11/20 ,   57.30 ,   56.40 ,   57.30 ,   56.34 ,   56.99 ,        731 ,      6
25/11/20 ,   56.84 ,   56.60 ,   56.84 ,   55.82 ,   56.17 ,       1253 ,      5
27/11/20 ,   57.13 ,   56.86 ,   57.13 ,   56.63 ,   56.63 ,         11 ,      2
30/11/20 ,   55.49 ,   55.54 ,   55.85 ,   55.49 ,   55.53 ,        102 ,      3
01/12/20 ,   54.88 ,   55.26 ,   55.49 ,   54.88 ,   55.49 ,       1079 ,      8
03/12/20 ,   54.88 ,   54.88 ,   54.88 ,   54.88 ,   54.88 ,        239 ,      1
04/12/20 ,   55.84 ,   55.84 ,   55.84 ,   55.84 ,   55.84 ,          5 ,      1
07/12/20 ,   54.85 ,   54.85 ,   54.85 ,   54.85 ,   54.85 ,       3029 ,      5
08/12/20 ,   55.00 ,   53.95 ,   55.00 ,   53.78 ,   53.78 ,       1109 ,      4
09/12/20 ,   55.85 ,   55.85 ,   55.85 ,   55.85 ,   55.85 ,          5 ,      1
10/12/20 ,   54.20 ,   53.93 ,   54.20 ,   53.86 ,   53.86 ,         35 ,      2
11/12/20 ,   54.20 ,   54.20 ,   54.20 ,   54.20 ,   54.20 ,          5 ,      1
14/12/20 ,   52.95 ,   52.95 ,   52.95 ,   52.95 ,   52.95 ,       3601 ,      7
15/12/20 ,   53.38 ,   53.38 ,   53.38 ,   53.38 ,   53.38 ,       3989 ,      7
16/12/20 ,   55.02 ,   54.77 ,   55.02 ,   54.73 ,   54.73 ,       1949 ,      4
17/12/20 ,   54.57 ,   54.57 ,   54.57 ,   54.57 ,   54.57 ,          5 ,      1
21/12/20 ,   58.10 ,   57.49 ,   58.34 ,   56.64 ,   56.64 ,        365 ,      4
22/12/20 ,   57.29 ,   57.52 ,   58.42 ,   57.29 ,   58.42 ,         96 ,      3
23/12/20 ,   59.61 ,   59.53 ,   59.61 ,   58.69 ,   58.69 ,        377 ,      3
28/12/20 ,   59.91 ,   60.09 ,   60.68 ,   59.59 ,   59.61 ,        767 ,     99
29/12/20 ,   58.40 ,   58.74 ,   58.88 ,   58.40 ,   58.88 ,         17 ,      2
30/12/20 ,   58.92 ,   58.92 ,   58.92 ,   58.71 ,   58.71 ,     123602 ,      3
04/01/21 ,   60.24 ,   60.13 ,   60.34 ,   59.79 ,   59.79 ,        875 ,    144
05/01/21 ,   61.42 ,   60.61 ,   61.42 ,   60.24 ,   60.24 ,        107 ,      5
06/01/21 ,   65.43 ,   65.98 ,   66.31 ,   64.35 ,   64.35 ,       4541 ,     15
07/01/21 ,   68.33 ,   67.48 ,   68.35 ,   66.62 ,   66.62 ,         23 ,      3
08/01/21 ,   68.05 ,   67.36 ,   69.16 ,   66.42 ,   69.16 ,       5243 ,     74
11/01/21 ,   69.84 ,   69.27 ,   70.14 ,   68.05 ,   68.67 ,       2657 ,     37
12/01/21 ,   67.65 ,   69.06 ,   70.49 ,   67.10 ,   70.44 ,      13643 ,     60
13/01/21 ,   67.01 ,   66.97 ,   67.75 ,   66.50 ,   67.75 ,       1422 ,     27
14/01/21 ,   66.35 ,   66.86 ,   67.85 ,   66.35 ,   67.85 ,       2130 ,     18
15/01/21 ,   66.97 ,   65.78 ,   67.01 ,   65.34 ,   66.37 ,       2556 ,     29
18/01/21 ,   70.00 ,   70.25 ,   70.49 ,   70.00 ,   70.49 ,         66 ,      5
19/01/21 ,   66.67 ,   67.47 ,   70.00 ,   66.65 ,   70.00 ,      10391 ,    191
20/01/21 ,   66.25 ,   66.70 ,   68.07 ,   65.83 ,   68.07 ,       3156 ,     23
21/01/21 ,   67.12 ,   66.58 ,   67.55 ,   65.26 ,   65.78 ,       1715 ,     28
22/01/21 ,   67.48 ,   66.78 ,   68.35 ,   65.50 ,   67.16 ,      33330 ,     33
26/01/21 ,   64.12 ,   64.72 ,   67.43 ,   64.04 ,   64.99 ,       2159 ,     41
27/01/21 ,   61.71 ,   62.78 ,   63.60 ,   61.71 ,   63.20 ,       1661 ,     50
28/01/21 ,   64.46 ,   64.12 ,   65.21 ,   62.76 ,   62.76 ,        911 ,     25
29/01/21 ,   62.97 ,   63.46 ,   70.31 ,   62.29 ,   70.31 ,       6732 ,     66
01/02/21 ,   62.52 ,   62.80 ,   63.14 ,   62.52 ,   63.02 ,       3283 ,     32
02/02/21 ,   64.90 ,   64.17 ,   64.94 ,   62.97 ,   63.25 ,        204 ,     22
03/02/21 ,   64.51 ,   64.32 ,   64.86 ,   63.98 ,   64.42 ,       5798 ,     22
04/02/21 ,   66.53 ,   66.35 ,   66.68 ,   64.51 ,   64.51 ,      31502 ,     91
05/02/21 ,   66.61 ,   66.41 ,   66.98 ,   65.66 ,   66.77 ,       1385 ,    928
08/02/21 ,   67.45 ,   67.40 ,   67.94 ,   66.57 ,   67.94 ,       3948 ,     31
09/02/21 ,   67.65 ,   67.80 ,   68.31 ,   66.12 ,   66.12 ,        528 ,     17
10/02/21 ,   68.10 ,   67.87 ,   68.35 ,   67.50 ,   68.22 ,       1652 ,     25
11/02/21 ,   67.12 ,   67.15 ,   67.82 ,   66.92 ,   67.37 ,       3257 ,     18
12/02/21 ,   68.43 ,   68.20 ,   68.43 ,   67.73 ,   67.82 ,       1023 ,     36
17/02/21 ,   69.52 ,   68.97 ,   69.59 ,   68.60 ,   68.64 ,       1833 ,     26
18/02/21 ,   68.95 ,   69.06 ,   70.86 ,   68.48 ,   69.89 ,       1941 ,     25
19/02/21 ,   69.58 ,   69.54 ,   70.86 ,   69.07 ,   70.77 ,       7931 ,     25
22/02/21 ,   71.41 ,   71.71 ,   72.29 ,   70.81 ,   70.86 ,       8072 ,     33
23/02/21 ,   71.44 ,   71.87 ,   72.20 ,   71.20 ,   71.44 ,       2398 ,     18
24/02/21 ,   75.44 ,   74.09 ,   75.44 ,   72.24 ,   72.44 ,       2960 ,     21
25/02/21 ,   73.39 ,   74.27 ,   76.18 ,   73.32 ,   76.18 ,       1689 ,     41
26/02/21 ,   73.69 ,   72.91 ,   73.79 ,   72.08 ,   72.77 ,       2494 ,     35
01/03/21 ,   75.98 ,   74.64 ,   76.27 ,   73.69 ,   73.69 ,       2365 ,     43
02/03/21 ,   77.99 ,   77.94 ,   78.69 ,   75.98 ,   75.98 ,       3759 ,    360
03/03/21 ,   77.79 ,   80.05 ,   84.74 ,   77.79 ,   84.74 ,       4477 ,     72
04/03/21 ,   78.31 ,   77.78 ,   79.30 ,   77.13 ,   77.79 ,       4658 ,     35
05/03/21 ,   77.79 ,   78.37 ,   79.88 ,   76.28 ,   79.08 ,       1122 ,     45
08/03/21 ,   80.65 ,   79.94 ,   80.73 ,   78.94 ,   79.68 ,       1870 ,     41
09/03/21 ,   79.79 ,   80.60 ,   84.22 ,   77.56 ,   77.56 ,       3783 ,    964
10/03/21 ,   79.96 ,   77.90 ,   80.46 ,   75.56 ,   77.16 ,       7948 ,    157
11/03/21 ,   78.47 ,   78.97 ,   79.96 ,   78.20 ,   79.96 ,       2892 ,     52
12/03/21 ,   79.55 ,   79.57 ,   80.17 ,   79.25 ,   79.96 ,        264 ,      9
15/03/21 ,   79.72 ,   80.57 ,   81.05 ,   79.35 ,   80.89 ,        225 ,     18
16/03/21 ,   79.03 ,   78.27 ,   79.03 ,   77.19 ,   79.03 ,       8016 ,     73
17/03/21 ,   79.51 ,   79.30 ,   80.12 ,   78.94 ,   79.43 ,       5479 ,     28
18/03/21 ,   79.51 ,   81.04 ,   81.36 ,   79.51 ,   79.51 ,       4045 ,     44
19/03/21 ,   77.61 ,   77.35 ,   83.04 ,   76.63 ,   83.04 ,       2017 ,     46
22/03/21 ,   77.23 ,   76.77 ,   77.55 ,   76.32 ,   77.55 ,       1717 ,     56
23/03/21 ,   74.07 ,   74.78 ,   76.56 ,   74.07 ,   76.56 ,      69200 ,    139
24/03/21 ,   75.90 ,   75.98 ,   76.27 ,   75.40 ,   76.15 ,        594 ,     12
25/03/21 ,   76.84 ,   76.06 ,   76.92 ,   75.13 ,   75.46 ,       3747 ,     84
26/03/21 ,   77.59 ,   77.48 ,   78.87 ,   77.23 ,   78.20 ,       6100 ,     23
29/03/21 ,   76.91 ,   75.90 ,   77.01 ,   75.05 ,   75.05 ,      26885 ,    120
30/03/21 ,   77.42 ,   77.90 ,   78.31 ,   76.88 ,   76.92 ,       5643 ,     26
31/03/21 ,   74.51 ,   75.23 ,   77.13 ,   74.16 ,   77.13 ,       9808 ,     69
01/04/21 ,   75.63 ,   75.35 ,   75.63 ,   74.16 ,   74.16 ,       2756 ,     36
05/04/21 ,   75.44 ,   75.53 ,   76.23 ,   75.09 ,   76.20 ,       5653 ,     47
06/04/21 ,   74.87 ,   74.72 ,   75.30 ,   74.39 ,   74.83 ,       1529 ,     41
07/04/21 ,   75.44 ,   74.93 ,   75.44 ,   74.24 ,   74.87 ,       2204 ,     20
08/04/21 ,   75.59 ,   74.95 ,   75.59 ,   74.16 ,   75.44 ,      26745 ,    226
09/04/21 ,   77.36 ,   76.99 ,   77.36 ,   75.90 ,   76.27 ,       5036 ,     42
12/04/21 ,   77.79 ,   76.96 ,   77.79 ,   76.63 ,   77.36 ,        374 ,     23
13/04/21 ,   77.46 ,   77.40 ,   77.96 ,   76.56 ,   77.75 ,       8193 ,     33
14/04/21 ,   78.17 ,   78.53 ,   79.17 ,   77.10 ,   77.10 ,       2265 ,     38
15/04/21 ,   77.12 ,   77.00 ,   77.45 ,   76.37 ,   77.45 ,       6876 ,     41
16/04/21 ,   75.36 ,   76.61 ,   78.47 ,   73.69 ,   78.07 ,       7807 ,    113
19/04/21 ,   75.67 ,   75.59 ,   75.94 ,   74.29 ,   75.36 ,       1349 ,     28
20/04/21 ,   73.10 ,   73.48 ,   75.17 ,   72.04 ,   75.17 ,       8684 ,     73
22/04/21 ,   74.43 ,   73.13 ,   74.43 ,   72.24 ,   73.96 ,       1383 ,     25
23/04/21 ,   75.36 ,   74.27 ,   75.63 ,   72.79 ,   73.74 ,       8703 ,     54
26/04/21 ,   75.36 ,   75.98 ,   76.65 ,   75.36 ,   76.27 ,        697 ,     25
27/04/21 ,   76.95 ,   75.47 ,   76.95 ,   75.37 ,   76.73 ,        834 ,     55
28/04/21 ,   75.49 ,   75.34 ,   76.78 ,   75.27 ,   76.78 ,      11788 ,    156
29/04/21 ,   76.20 ,   75.83 ,   76.87 ,   75.72 ,   76.09 ,       6039 ,     12
30/04/21 ,   77.34 ,   76.55 ,   77.34 ,   75.90 ,   76.16 ,       4971 ,     99
03/05/21 ,   76.52 ,   76.10 ,   77.14 ,   75.60 ,   77.10 ,       2817 ,     41
04/05/21 ,   76.16 ,   75.46 ,   76.52 ,   75.18 ,   76.28 ,       8489 ,     22
05/05/21 ,   77.11 ,   76.91 ,   77.43 ,   75.40 ,   76.16 ,       9664 ,     45
06/05/21 ,   77.77 ,   76.93 ,   77.77 ,   76.03 ,   76.96 ,       3050 ,     24
07/05/21 ,   78.12 ,   77.37 ,   78.40 ,   76.62 ,   77.77 ,       2601 ,     73
10/05/21 ,   77.47 ,   77.59 ,   78.53 ,   77.20 ,   78.28 ,       8369 ,     37
11/05/21 ,   75.55 ,   75.60 ,   76.07 ,   74.84 ,   75.82 ,       2362 ,     11
12/05/21 ,   75.60 ,   74.91 ,   76.26 ,   74.40 ,   75.82 ,       1701 ,     22
13/05/21 ,   77.01 ,   76.56 ,   77.09 ,   75.95 ,   76.48 ,        941 ,     16
14/05/21 ,   78.25 ,   78.07 ,   79.12 ,   77.14 ,   77.14 ,       2864 ,   1583
17/05/21 ,   78.63 ,   78.28 ,   78.71 ,   78.09 ,   78.25 ,       7260 ,     33
18/05/21 ,   78.20 ,   78.96 ,   79.12 ,   78.17 ,   79.11 ,        469 ,     17
19/05/21 ,   77.43 ,   76.64 ,   77.43 ,   76.04 ,   76.28 ,        686 ,     17
20/05/21 ,   77.33 ,   77.65 ,   77.81 ,   77.33 ,   77.79 ,       3711 ,     22
21/05/21 ,   80.59 ,   80.21 ,   80.65 ,   79.23 ,   79.23 ,       2835 ,     19
24/05/21 ,   81.70 ,   81.49 ,   81.72 ,   80.07 ,   80.07 ,       1505 ,     23
25/05/21 ,   80.91 ,   81.20 ,   82.39 ,   80.91 ,   81.04 ,       1129 ,     50
26/05/21 ,   81.01 ,   80.82 ,   81.23 ,   80.06 ,   80.70 ,       2008 ,    156
27/05/21 ,   80.44 ,   80.19 ,   81.10 ,   79.57 ,   81.10 ,       1209 ,     38
28/05/21 ,   80.71 ,   80.72 ,   81.04 ,   80.31 ,   80.44 ,        102 ,     10
31/05/21 ,   78.60 ,   78.88 ,   80.71 ,   78.30 ,   80.71 ,        135 ,     19
01/06/21 ,   80.71 ,   80.89 ,   81.58 ,   80.62 ,   80.69 ,      15829 ,     28
02/06/21 ,   80.37 ,   80.39 ,   81.08 ,   79.84 ,   80.91 ,        737 ,     35
04/06/21 ,   84.11 ,   80.71 ,   84.11 ,   79.86 ,   80.86 ,       9543 ,     70
07/06/21 ,   80.16 ,   80.13 ,   81.23 ,   79.48 ,   81.22 ,       3585 ,    182
08/06/21 ,   79.57 ,   79.62 ,   80.12 ,   79.05 ,   80.12 ,       3261 ,     76
09/06/21 ,   79.88 ,   79.83 ,   80.33 ,   78.79 ,   78.79 ,        452 ,     19
10/06/21 ,   79.45 ,   79.83 ,   79.98 ,   79.45 ,   79.98 ,        276 ,      7
11/06/21 ,   80.16 ,   79.65 ,   80.31 ,   79.27 ,   79.27 ,       1665 ,     15
14/06/21 ,   78.96 ,   78.45 ,   80.16 ,   77.71 ,   80.16 ,       1353 ,     38
15/06/21 ,   78.03 ,   77.81 ,   78.60 ,   77.73 ,   78.60 ,       3710 ,     37
16/06/21 ,   78.20 ,   77.87 ,   78.42 ,   76.52 ,   78.40 ,       2416 ,     35
17/06/21 ,   78.20 ,   76.64 ,   79.18 ,   74.42 ,   79.18 ,       1624 ,     51
18/06/21 ,   72.87 ,   73.16 ,   75.34 ,   72.67 ,   75.34 ,      23915 ,    120
21/06/21 ,   73.60 ,   73.51 ,   74.01 ,   72.39 ,   73.97 ,       1363 ,     18
22/06/21 ,   72.52 ,   72.71 ,   73.84 ,   72.52 ,   73.60 ,       8124 ,     82
23/06/21 ,   72.88 ,   72.74 ,   72.88 ,   71.87 ,   72.52 ,       4808 ,     23
24/06/21 ,   72.74 ,   72.87 ,   73.06 ,   72.36 ,   72.36 ,       1437 ,     12
25/06/21 ,   74.35 ,   73.07 ,   74.52 ,   72.87 ,   72.87 ,      18149 ,     41
28/06/21 ,   73.39 ,   73.60 ,   74.35 ,   73.06 ,   74.35 ,        428 ,     14
29/06/21 ,   76.20 ,   76.27 ,   76.89 ,   75.31 ,   75.31 ,       2526 ,     46
30/06/21 ,   77.59 ,   77.54 ,   77.91 ,   76.45 ,   76.45 ,       2512 ,     24
01/07/21 ,   78.64 ,   78.00 ,   79.02 ,   77.33 ,   77.59 ,       4795 ,    116
02/07/21 ,   79.49 ,   79.10 ,   79.57 ,   78.20 ,   78.20 ,        971 ,     28
05/07/21 ,   80.75 ,   80.41 ,   80.75 ,   76.52 ,   79.49 ,        325 ,     19
06/07/21 ,   80.06 ,   79.60 ,   80.10 ,   79.20 ,   79.86 ,       2758 ,     15
07/07/21 ,   80.35 ,   79.98 ,   80.35 ,   79.55 ,   79.55 ,        307 ,     11
08/07/21 ,   78.11 ,   78.25 ,   78.97 ,   78.11 ,   78.47 ,       4445 ,     20
12/07/21 ,   81.86 ,   81.99 ,   82.44 ,   79.48 ,   79.48 ,       4813 ,     48
13/07/21 ,   81.93 ,   81.82 ,   83.21 ,   80.60 ,   82.28 ,        648 ,     26
14/07/21 ,   79.57 ,   79.67 ,   80.76 ,   79.40 ,   80.71 ,       3975 ,    106
15/07/21 ,   80.77 ,   80.38 ,   81.60 ,   79.05 ,   79.05 ,       1408 ,     17
16/07/21 ,   79.72 ,   80.30 ,   80.98 ,   79.72 ,   80.98 ,        164 ,     14
19/07/21 ,   79.65 ,   79.56 ,   79.77 ,   77.57 ,   77.68 ,       6164 ,     44
20/07/21 ,   82.39 ,   82.43 ,   83.21 ,   80.03 ,   80.03 ,       2382 ,     37
21/07/21 ,   84.44 ,   84.44 ,   85.18 ,   82.45 ,   82.45 ,      10583 ,     50
22/07/21 ,   84.87 ,   84.27 ,   85.14 ,   84.14 ,   84.47 ,       1111 ,     26
23/07/21 ,   84.03 ,   83.64 ,   85.18 ,   83.29 ,   85.18 ,       3170 ,     17
26/07/21 ,   84.94 ,   84.18 ,   84.95 ,   84.12 ,   84.35 ,       2170 ,     18
27/07/21 ,   85.13 ,   84.98 ,   85.19 ,   84.08 ,   84.79 ,       2855 ,     17
28/07/21 ,   84.75 ,   84.43 ,   85.00 ,   83.54 ,   85.00 ,       4806 ,     16
29/07/21 ,   83.97 ,   83.48 ,   83.97 ,   83.30 ,   83.62 ,        902 ,     15
30/07/21 ,   85.41 ,   85.33 ,   85.41 ,   84.03 ,   84.03 ,       7751 ,     23
02/08/21 ,   85.16 ,   85.12 ,   86.12 ,   84.22 ,   85.07 ,        354 ,     14
03/08/21 ,   86.26 ,   86.04 ,   86.50 ,   85.75 ,   85.85 ,       2575 ,     18
04/08/21 ,   85.57 ,   86.02 ,   87.03 ,   85.24 ,   85.57 ,       4617 ,     21
05/08/21 ,   87.30 ,   86.95 ,   87.30 ,   85.17 ,   85.17 ,       4175 ,     36
06/08/21 ,   89.23 ,   89.18 ,   89.41 ,   87.82 ,   87.82 ,       2738 ,     27
09/08/21 ,   90.18 ,   90.22 ,   90.72 ,   89.23 ,   89.60 ,        595 ,     26
10/08/21 ,   90.57 ,   90.86 ,   91.36 ,   90.46 ,   90.46 ,       2040 ,     23
11/08/21 ,   92.59 ,   92.12 ,   92.69 ,   90.54 ,   90.54 ,       1276 ,     43
12/08/21 ,   93.95 ,   93.27 ,   93.99 ,   93.04 ,   93.09 ,       1387 ,     26
13/08/21 ,   93.34 ,   92.49 ,   93.77 ,   91.97 ,   93.77 ,       1033 ,     57
16/08/21 ,   93.32 ,   92.41 ,   93.39 ,   91.88 ,   91.88 ,       1347 ,     26
17/08/21 ,   92.31 ,   92.37 ,   92.86 ,   92.07 ,   92.46 ,       5543 ,     33
18/08/21 ,   93.09 ,   93.59 ,   94.06 ,   91.88 ,   92.06 ,        440 ,     41
19/08/21 ,   92.48 ,   92.08 ,   93.02 ,   91.45 ,   92.36 ,       2004 ,     51
20/08/21 ,   92.53 ,   92.57 ,   93.44 ,   92.31 ,   92.55 ,       1016 ,     18
23/08/21 ,   93.95 ,   93.90 ,   94.64 ,   92.53 ,   92.53 ,       3405 ,     27
24/08/21 ,   92.51 ,   92.79 ,   93.95 ,   92.46 ,   93.52 ,       1425 ,     34
25/08/21 ,   92.73 ,   93.64 ,   93.96 ,   92.46 ,   92.46 ,       3452 ,     26
26/08/21 ,   93.37 ,   93.86 ,   94.28 ,   93.23 ,   94.23 ,       9620 ,     24
27/08/21 ,   92.17 ,   93.13 ,   93.92 ,   92.07 ,   93.77 ,       5503 ,    129
30/08/21 ,   93.87 ,   92.73 ,   94.33 ,   92.17 ,   94.33 ,       3410 ,     86
31/08/21 ,   92.21 ,   91.74 ,   92.21 ,   91.08 ,   91.27 ,        591 ,     15
01/09/21 ,   92.32 ,   92.27 ,   92.82 ,   91.63 ,   92.63 ,        271 ,     15
02/09/21 ,   92.15 ,   92.75 ,   92.90 ,   92.15 ,   92.70 ,      68661 ,     99
03/09/21 ,   92.80 ,   91.65 ,   94.33 ,   91.38 ,   92.26 ,     167801 ,    474
06/09/21 ,   93.73 ,   93.60 ,   94.33 ,   93.08 ,   93.73 ,         36 ,     11
08/09/21 ,   94.21 ,   93.77 ,   94.21 ,   92.88 ,   92.88 ,        590 ,     13
09/09/21 ,   92.88 ,   94.32 ,   94.80 ,   92.88 ,   93.95 ,       1861 ,     30
10/09/21 ,   93.16 ,   93.07 ,   93.48 ,   92.24 ,   93.48 ,       1256 ,     22
13/09/21 ,   93.04 ,   92.86 ,   93.92 ,   92.42 ,   93.92 ,       1264 ,     27
14/09/21 ,   91.55 ,   92.04 ,   93.95 ,   91.38 ,   93.06 ,       1258 ,     24
15/09/21 ,   91.96 ,   92.24 ,   92.67 ,   91.60 ,   91.80 ,       5755 ,     27
16/09/21 ,   92.59 ,   92.46 ,   92.82 ,   91.54 ,   92.63 ,        112 ,     13
17/09/21 ,   91.90 ,   92.83 ,   93.74 ,   91.71 ,   92.36 ,        360 ,     18
20/09/21 ,   89.61 ,   89.40 ,   89.98 ,   87.96 ,   89.67 ,       1637 ,     48
21/09/21 ,   89.11 ,   89.01 ,   90.57 ,   88.93 ,   90.57 ,       1929 ,     12
22/09/21 ,   91.93 ,   90.36 ,   92.10 ,   89.10 ,   89.10 ,        878 ,     21
23/09/21 ,   94.23 ,   94.06 ,   94.33 ,   91.96 ,   91.96 ,        409 ,    286
24/09/21 ,   94.41 ,   94.15 ,   94.96 ,   93.95 ,   94.80 ,       4262 ,     88
27/09/21 ,   96.58 ,   96.17 ,   96.75 ,   94.75 ,   94.75 ,        806 ,     21
28/09/21 ,   94.53 ,   96.53 ,   97.33 ,   94.53 ,   96.58 ,       8141 ,     54
29/09/21 ,   92.13 ,   92.06 ,   93.67 ,   91.99 ,   93.67 ,       1607 ,     25
30/09/21 ,   90.82 ,   90.62 ,   93.19 ,   90.15 ,   93.05 ,       4728 ,     16
01/10/21 ,   91.30 ,   89.71 ,   91.38 ,   89.33 ,   89.68 ,       3722 ,     17
04/10/21 ,   90.37 ,   90.48 ,   92.48 ,   90.04 ,   92.48 ,        540 ,     33
05/10/21 ,   93.12 ,   92.09 ,   93.12 ,   91.63 ,   91.68 ,        811 ,     15
06/10/21 ,   93.17 ,   93.04 ,   93.17 ,   92.26 ,   92.50 ,      15396 ,     28
07/10/21 ,   93.08 ,   93.94 ,   94.55 ,   92.92 ,   93.95 ,       5134 ,     44
08/10/21 ,   94.23 ,   94.30 ,   94.76 ,   93.97 ,   94.35 ,       8509 ,     15
11/10/21 ,   92.46 ,   92.73 ,   94.88 ,   92.02 ,   94.88 ,       1254 ,     25
13/10/21 ,   93.19 ,   93.04 ,   93.62 ,   92.12 ,   93.38 ,       3025 ,     21
14/10/21 ,   95.07 ,   94.70 ,   95.48 ,   92.56 ,   94.60 ,      16467 ,     73
15/10/21 ,   95.32 ,   95.53 ,   95.92 ,   95.32 ,   95.64 ,       1283 ,     15
18/10/21 ,   95.48 ,   96.03 ,   97.86 ,   94.58 ,   96.30 ,      18045 ,     28
19/10/21 ,   96.84 ,   96.94 ,   97.03 ,   96.16 ,   96.95 ,      10753 ,     38
20/10/21 ,   95.15 ,   96.42 ,   96.95 ,   94.68 ,   96.75 ,       6174 ,     26
21/10/21 ,   96.84 ,   96.92 ,   97.66 ,   96.35 ,   97.13 ,       3353 ,     51
22/10/21 ,   98.09 ,   98.73 ,   99.98 ,   97.55 ,   97.55 ,      15260 ,    127
25/10/21 ,   96.43 ,   97.58 ,   98.38 ,   96.41 ,   97.99 ,        880 ,     31
26/10/21 ,   98.72 ,   98.35 ,  100.10 ,   96.58 ,   96.67 ,       3069 ,    333
27/10/21 ,   98.19 ,   98.13 ,   99.52 ,   97.03 ,   98.72 ,       6718 ,    161
28/10/21 ,   98.65 ,   97.74 ,   98.65 ,   97.18 ,   97.57 ,        652 ,     21
29/10/21 ,   99.65 ,   99.56 ,  100.34 ,   98.31 ,   99.33 ,       5067 ,    444
01/11/21 ,  101.20 ,  100.38 ,  101.22 ,   99.66 ,   99.66 ,        921 ,     29
03/11/21 ,   97.80 ,   99.47 ,  101.35 ,   97.80 ,  101.20 ,       3237 ,     41
04/11/21 ,   95.69 ,   95.58 ,   99.07 ,   94.81 ,   97.81 ,       2761 ,    170
05/11/21 ,   94.68 ,   95.48 ,   96.88 ,   94.37 ,   96.62 ,       1791 ,     30
08/11/21 ,   95.11 ,   95.66 ,   96.72 ,   95.11 ,   95.68 ,       2464 ,    123
09/11/21 ,   93.58 ,   93.10 ,   95.11 ,   92.48 ,   95.11 ,      16368 ,     34
10/11/21 ,   92.57 ,   92.67 ,   94.51 ,   91.79 ,   94.51 ,       1734 ,     23
11/11/21 ,   92.05 ,   91.33 ,   92.07 ,   90.78 ,   91.99 ,       2056 ,     45
12/11/21 ,   93.26 ,   92.78 ,   93.26 ,   91.31 ,   92.97 ,        902 ,     29
16/11/21 ,   95.22 ,   95.17 ,   95.68 ,   93.89 ,   94.20 ,       1588 ,     21
17/11/21 ,   92.90 ,   92.46 ,   95.11 ,   92.06 ,   95.11 ,       1988 ,     25
18/11/21 ,   93.49 ,   92.38 ,   93.82 ,   91.81 ,   93.82 ,       4358 ,     22
19/11/21 ,   93.19 ,   93.29 ,   93.79 ,   90.28 ,   92.83 ,       2203 ,     42
22/11/21 ,   95.86 ,   95.69 ,   96.39 ,   92.94 ,   93.03 ,        756 ,     25
23/11/21 ,   96.67 ,   97.88 ,   98.26 ,   96.67 ,   96.99 ,        804 ,     22
24/11/21 ,   99.03 ,   97.24 ,   99.03 ,   96.37 ,   98.88 ,      12951 ,    199
25/11/21 ,   99.49 ,   99.34 ,  101.15 ,   97.80 ,   99.03 ,        321 ,     27
26/11/21 ,   94.35 ,   93.46 ,   96.10 ,   92.29 ,   96.10 ,       2448 ,     57
29/11/21 ,   93.78 ,   93.88 ,   95.40 ,   93.09 ,   93.43 ,       4404 ,     79
30/11/21 ,   91.72 ,   91.63 ,   92.57 ,   90.69 ,   91.79 ,       8299 ,    449
01/12/21 ,   93.43 ,   95.04 ,   95.17 ,   91.84 ,   91.84 ,      71319 ,    316
02/12/21 ,   95.83 ,   95.92 ,   96.59 ,   92.38 ,   93.47 ,      12697 ,     42
03/12/21 ,   97.87 ,   96.14 ,   97.87 ,   94.69 ,   97.11 ,       1252 ,     49
06/12/21 ,   97.15 ,   97.58 ,   98.17 ,   96.14 ,   96.86 ,       7347 ,     22
07/12/21 ,   98.51 ,   98.86 ,   99.57 ,   96.78 ,   98.77 ,        690 ,     28
08/12/21 ,   96.68 ,   97.46 ,   99.50 ,   96.68 ,   99.50 ,       4032 ,     40
09/12/21 ,   96.82 ,   96.74 ,   97.63 ,   96.14 ,   96.25 ,        782 ,     39
10/12/21 ,   94.99 ,   95.92 ,   97.83 ,   94.89 ,   97.83 ,       1982 ,     21
13/12/21 ,   96.33 ,   94.46 ,   96.33 ,   94.06 ,   94.90 ,      11090 ,     70
14/12/21 ,   98.64 ,   96.67 ,   98.64 ,   93.60 ,   94.35 ,        647 ,     32
15/12/21 ,   97.80 ,   96.93 ,   97.80 ,   95.56 ,   97.46 ,        925 ,     37
16/12/21 ,   99.50 ,   98.90 ,   99.50 ,   97.72 ,   98.59 ,        436 ,     14
17/12/21 ,   95.30 ,   95.47 ,   98.33 ,   94.50 ,   98.33 ,       3136 ,     42
20/12/21 ,   94.26 ,   93.43 ,   96.10 ,   92.59 ,   96.10 ,       1818 ,     49
21/12/21 ,   93.51 ,   96.31 ,   97.23 ,   93.51 ,   95.01 ,       1580 ,     36
22/12/21 ,   95.30 ,   95.34 ,   96.66 ,   95.30 ,   96.13 ,       2705 ,     16
23/12/21 ,   98.82 ,   97.55 ,   98.82 ,   96.25 ,   96.25 ,       2995 ,     66
27/12/21 ,   96.71 ,   96.72 ,   97.38 ,   96.34 ,   97.38 ,       1062 ,     28
28/12/21 ,   99.07 ,   98.00 ,   99.07 ,   96.38 ,   97.27 ,        767 ,     33
29/12/21 ,   98.64 ,   97.86 ,   98.64 ,   96.47 ,   97.36 ,       2757 ,     33
30/12/21 ,   87.51 ,   94.03 ,   95.88 ,   87.51 ,   95.56 ,      15535 ,    157
03/01/22 ,   97.27 ,   97.79 ,   98.22 ,   92.64 ,   92.64 ,      27579 ,    111
04/01/22 ,   99.07 ,   99.98 ,  102.17 ,   98.18 ,   98.18 ,       5769 ,    113
05/01/22 ,   99.89 ,  100.45 ,  101.85 ,   99.77 ,  100.62 ,      10286 ,    167
06/01/22 ,  101.09 ,   99.94 ,  101.88 ,   98.60 ,  100.35 ,      10234 ,    110
07/01/22 ,  100.69 ,  100.64 ,  101.67 ,   99.96 ,  101.67 ,       8345 ,    119
10/01/22 ,  106.37 ,  101.13 ,  106.37 ,   99.87 ,  101.49 ,       4411 ,    399
11/01/22 ,  101.32 ,  100.86 ,  102.94 ,  100.14 ,  101.73 ,       3977 ,    124
12/01/22 ,   97.49 ,   99.35 ,  102.09 ,   97.09 ,  101.49 ,       4236 ,    143
13/01/22 ,   97.86 ,   98.05 ,   98.73 ,   97.49 ,   97.56 ,       1495 ,     99
14/01/22 ,   94.35 ,   95.46 ,   96.89 ,   92.92 ,   95.92 ,       2052 ,     57
17/01/22 ,   96.92 ,   97.10 ,   97.99 ,   94.35 ,   94.35 ,        339 ,     26
18/01/22 ,   88.61 ,   89.98 ,   94.35 ,   88.61 ,   94.35 ,      10683 ,    111
19/01/22 ,   89.40 ,   91.02 ,   94.27 ,   89.05 ,   90.28 ,      10094 ,    176
20/01/22 ,   93.67 ,   91.66 ,   94.60 ,   89.40 ,   89.88 ,       3883 ,     70
21/01/22 ,   92.76 ,   91.90 ,   93.67 ,   89.97 ,   93.67 ,       6922 ,     65
24/01/22 ,   91.71 ,   90.16 ,   91.74 ,   88.84 ,   91.33 ,       2141 ,     52
25/01/22 ,   92.09 ,   91.99 ,   92.79 ,   90.60 ,   91.33 ,       1692 ,     40
26/01/22 ,   93.22 ,   93.93 ,   94.72 ,   90.06 ,   92.85 ,       5826 ,    124
27/01/22 ,   92.01 ,   93.43 ,   94.35 ,   92.01 ,   92.29 ,       4395 ,    307
28/01/22 ,   91.86 ,   93.18 ,   93.89 ,   91.52 ,   92.01 ,       7242 ,    219
31/01/22 ,   94.25 ,   93.79 ,   94.25 ,   92.31 ,   93.28 ,       5153 ,     50
01/02/22 ,   92.75 ,   93.66 ,   94.43 ,   92.63 ,   93.41 ,      12089 ,     53
02/02/22 ,   94.08 ,   94.12 ,   94.71 ,   93.86 ,   94.06 ,       2915 ,     55
03/02/22 ,   93.57 ,   93.75 ,   94.81 ,   93.57 ,   94.62 ,        553 ,     15
04/02/22 ,   95.67 ,   94.93 ,   96.32 ,   93.68 ,   93.86 ,       2058 ,     39
07/02/22 ,   95.29 ,   95.77 ,   96.11 ,   94.99 ,   95.29 ,        757 ,     24
08/02/22 ,   95.29 ,   96.22 ,   97.41 ,   94.80 ,   95.29 ,       6147 ,     31
09/02/22 ,   98.13 ,   97.72 ,   98.38 ,   96.71 ,   96.71 ,       3704 ,     45
10/02/22 ,   97.13 ,   97.49 ,   98.89 ,   96.87 ,   98.89 ,        194 ,     19
11/02/22 ,   94.34 ,   94.93 ,   96.54 ,   94.18 ,   96.54 ,       2155 ,     55
14/02/22 ,   92.07 ,   91.79 ,   93.59 ,   91.49 ,   93.49 ,       2001 ,     45
15/02/22 ,   90.52 ,   91.40 ,   92.83 ,   90.52 ,   91.40 ,       2091 ,     41
16/02/22 ,   89.70 ,   89.97 ,   90.87 ,   89.46 ,   90.52 ,       1913 ,     63
17/02/22 ,   85.51 ,   86.52 ,   89.70 ,   85.51 ,   89.70 ,       8836 ,    119
18/02/22 ,   88.02 ,   83.58 ,   88.02 ,   83.10 ,   85.52 ,       4908 ,     61
21/02/22 ,   88.00 ,   85.90 ,   88.02 ,   84.70 ,   88.02 ,         42 ,      7
22/02/22 ,   82.39 ,   83.17 ,   83.86 ,   82.23 ,   83.25 ,       1234 ,     61
23/02/22 ,   80.15 ,   80.60 ,   83.01 ,   80.15 ,   82.40 ,       3492 ,     41
24/02/22 ,   80.15 ,   79.18 ,   80.62 ,   74.22 ,   74.22 ,      44876 ,    162
25/02/22 ,   81.89 ,   83.08 ,   84.18 ,   80.32 ,   80.32 ,       8028 ,   2318
02/03/22 ,   76.93 ,   78.19 ,   81.18 ,   76.93 ,   81.18 ,      13667 ,     89
03/03/22 ,   76.48 ,   76.31 ,   77.81 ,   75.69 ,   77.50 ,       2549 ,     45
04/03/22 ,   73.71 ,   74.54 ,   76.19 ,   73.71 ,   75.53 ,      26661 ,    268
07/03/22 ,   73.38 ,   73.80 ,   74.64 ,   73.23 ,   73.72 ,      11637 ,     72
08/03/22 ,   73.00 ,   73.14 ,   74.53 ,   72.20 ,   73.52 ,       2323 ,     54
09/03/22 ,   75.57 ,   75.77 ,   76.71 ,   73.95 ,   73.95 ,        875 ,     39
10/03/22 ,   74.11 ,   74.12 ,   75.56 ,   73.68 ,   75.56 ,        279 ,     19
11/03/22 ,   72.46 ,   75.07 ,   75.62 ,   72.46 ,   74.10 ,       8768 ,     28
14/03/22 ,   74.69 ,   74.88 ,   75.49 ,   74.47 ,   74.70 ,       6664 ,     40
15/03/22 ,   76.81 ,   76.26 ,   76.93 ,   74.68 ,   74.68 ,       1278 ,     40
16/03/22 ,   81.33 ,   80.28 ,   81.33 ,   77.40 ,   77.40 ,        794 ,     45
17/03/22 ,   86.18 ,   82.28 ,   86.18 ,   80.40 ,   80.80 ,       1159 ,     41
18/03/22 ,   81.81 ,   81.79 ,   82.37 ,   81.22 ,   81.62 ,       3527 ,     62
21/03/22 ,   77.98 ,   79.46 ,   81.02 ,   77.98 ,   81.02 ,       2753 ,     26
22/03/22 ,   79.89 ,   79.67 ,   80.11 ,   79.42 ,   79.98 ,       3532 ,     47
23/03/22 ,   78.76 ,   77.76 ,   78.76 ,   77.15 ,   78.27 ,        133 ,     19
24/03/22 ,   77.64 ,   77.04 ,   77.64 ,   76.21 ,   76.88 ,       1360 ,     45
25/03/22 ,   75.83 ,   75.99 ,   76.98 ,   75.43 ,   76.52 ,       3811 ,     50
28/03/22 ,   75.41 ,   74.94 ,   76.11 ,   74.42 ,   75.07 ,        715 ,     56
29/03/22 ,   75.09 ,   75.30 ,   76.56 ,   74.80 ,   76.10 ,       4868 ,    533
30/03/22 ,   74.24 ,   74.65 ,   74.81 ,   74.22 ,   74.62 ,        304 ,     16
31/03/22 ,   71.97 ,   72.59 ,   74.12 ,   71.97 ,   74.12 ,       2757 ,     54
01/04/22 ,   69.92 ,   70.42 ,   71.91 ,   69.46 ,   71.91 ,      14486 ,     93
04/04/22 ,   68.50 ,   68.73 ,   69.51 ,   68.41 ,   69.50 ,       2188 ,     53
05/04/22 ,   69.72 ,   68.75 ,   69.82 ,   68.30 ,   69.82 ,       2478 ,     53
06/04/22 ,   68.54 ,   67.86 ,   69.71 ,   67.43 ,   69.71 ,       1800 ,     41
07/04/22 ,   68.20 ,   67.88 ,   68.20 ,   66.81 ,   67.62 ,        604 ,     20
08/04/22 ,   67.40 ,   68.79 ,   69.16 ,   67.40 ,   68.20 ,       1404 ,     26
11/04/22 ,   67.93 ,   68.80 ,   69.25 ,   67.93 ,   68.09 ,       4847 ,     23
12/04/22 ,   67.58 ,   68.19 ,   68.70 ,   67.46 ,   67.66 ,        241 ,     17
13/04/22 ,   67.89 ,   67.25 ,   67.89 ,   67.15 ,   67.23 ,        175 ,     10
14/04/22 ,   67.36 ,   69.95 ,   71.11 ,   67.36 ,   69.82 ,       1274 ,     26
18/04/22 ,   68.97 ,   68.83 ,   69.91 ,   68.56 ,   68.81 ,       6737 ,     59
19/04/22 ,   71.44 ,   71.14 ,   71.80 ,   68.99 ,   68.99 ,      20715 ,     54
20/04/22 ,   72.54 ,   72.53 ,   72.95 ,   72.19 ,   72.19 ,       1486 ,     11
22/04/22 ,   70.61 ,   70.91 ,   71.66 ,   70.61 ,   71.66 ,       6916 ,     22
25/04/22 ,   70.57 ,   71.19 ,   71.78 ,   69.92 ,   69.92 ,       1426 ,     15
26/04/22 ,   70.97 ,   71.53 ,   72.73 ,   70.69 ,   70.69 ,       2415 ,     43
27/04/22 ,   70.47 ,   70.97 ,   71.36 ,   70.45 ,   71.33 ,         35 ,      9
28/04/22 ,   71.65 ,   71.41 ,   71.89 ,   69.33 ,   69.33 ,        259 ,     38
29/04/22 ,   69.05 ,   69.24 ,   70.94 ,   69.05 ,   70.94 ,       3864 ,     25
02/05/22 ,   73.65 ,   70.73 ,   73.65 ,   69.94 ,   69.95 ,      10153 ,    552
03/05/22 ,   71.42 ,   72.23 ,   73.38 ,   71.42 ,   71.92 ,        872 ,    123
04/05/22 ,   74.71 ,   73.83 ,   74.71 ,   72.99 ,   73.78 ,       3874 ,    722
05/05/22 ,   73.62 ,   73.48 ,   74.71 ,   73.32 ,   74.71 ,        461 ,     26
06/05/22 ,   74.07 ,   73.33 ,   74.07 ,   73.14 ,   73.24 ,       3276 ,     32
09/05/22 ,   72.04 ,   72.74 ,   74.07 ,   72.04 ,   73.96 ,        475 ,     36
10/05/22 ,   71.46 ,   71.39 ,   73.22 ,   70.94 ,   73.22 ,       8315 ,     60
11/05/22 ,   70.58 ,   71.02 ,   72.27 ,   70.58 ,   71.92 ,       5765 ,     25
12/05/22 ,   69.16 ,   69.36 ,   70.25 ,   68.52 ,   69.87 ,       1878 ,     87
13/05/22 ,   70.56 ,   70.91 ,   72.12 ,   70.31 ,   71.27 ,       4726 ,     21
16/05/22 ,   69.89 ,   70.08 ,   71.02 ,   69.38 ,   70.65 ,        345 ,     27
17/05/22 ,   74.51 ,   70.54 ,   74.51 ,   69.88 ,   69.88 ,       4818 ,     26
18/05/22 ,   68.47 ,   69.78 ,   70.66 ,   68.47 ,   70.57 ,       6275 ,   1795
19/05/22 ,   68.58 ,   68.56 ,   68.93 ,   67.82 ,   67.82 ,       1764 ,     57
20/05/22 ,   66.36 ,   66.19 ,   68.58 ,   65.80 ,   68.58 ,      10334 ,    847
23/05/22 ,   67.90 ,   67.74 ,   68.99 ,   66.81 ,   66.81 ,       1862 ,     35
24/05/22 ,   68.33 ,   66.98 ,   68.38 ,   66.71 ,   67.89 ,        698 ,     22
25/05/22 ,   68.80 ,   68.66 ,   68.92 ,   68.10 ,   68.44 ,        252 ,     16
26/05/22 ,   70.31 ,   70.20 ,   70.63 ,   70.08 ,   70.29 ,        428 ,     23
27/05/22 ,   71.17 ,   70.53 ,   71.17 ,   69.67 ,   70.73 ,       7637 ,     89
30/05/22 ,   71.12 ,   75.08 ,   75.38 ,   71.12 ,   75.38 ,         44 ,      5
31/05/22 ,   70.02 ,   70.97 ,   71.37 ,   70.01 ,   70.42 ,       1340 ,    476
01/06/22 ,   70.87 ,   70.47 ,   71.03 ,   69.92 ,   70.63 ,       1747 ,     18
02/06/22 ,   70.36 ,   70.34 ,   70.83 ,   70.16 ,   70.21 ,       9944 ,     30
03/06/22 ,   69.84 ,   69.66 ,   70.02 ,   69.63 ,   69.71 ,        986 ,      9
06/06/22 ,   72.36 ,   70.68 ,   72.36 ,   70.02 ,   70.02 ,       1954 ,     30
07/06/22 ,   71.75 ,   71.62 ,   72.11 ,   71.60 ,   71.75 ,        452 ,     26
08/06/22 ,   70.47 ,   70.75 ,   71.28 ,   70.22 ,   71.08 ,         68 ,      8
09/06/22 ,   69.38 ,   69.61 ,   70.30 ,   69.37 ,   70.27 ,         80 ,     26
10/06/22 ,   65.90 ,   67.48 ,   68.69 ,   65.90 ,   68.56 ,       2395 ,     24
13/06/22 ,   66.60 ,   66.53 ,   67.07 ,   65.90 ,   65.90 ,        174 ,     11
14/06/22 ,   66.47 ,   66.85 ,   67.11 ,   66.18 ,   66.94 ,       4188 ,     18
15/06/22 ,   66.81 ,   67.17 ,   67.65 ,   66.58 ,   67.65 ,        214 ,     13
17/06/22 ,   65.87 ,   65.09 ,   66.36 ,   64.75 ,   66.36 ,       1822 ,     31
20/06/22 ,   64.58 ,   64.41 ,   64.98 ,   64.12 ,   64.12 ,         42 ,     11
21/06/22 ,   66.56 ,   66.37 ,   67.06 ,   65.43 ,   65.43 ,       1432 ,     21
22/06/22 ,   66.77 ,   66.19 ,   66.77 ,   65.86 ,   65.86 ,        255 ,     12
23/06/22 ,   66.87 ,   66.34 ,   66.87 ,   65.43 ,   66.31 ,        185 ,     18
24/06/22 ,   70.94 ,   70.52 ,   71.07 ,   70.08 ,   70.30 ,       3070 ,     34
27/06/22 ,   70.25 ,   70.15 ,   71.82 ,   69.85 ,   71.82 ,      19971 ,     22
28/06/22 ,   70.85 ,   71.87 ,   72.71 ,   70.85 ,   72.39 ,      14360 ,    155
29/06/22 ,   70.35 ,   70.69 ,   70.94 ,   70.14 ,   70.94 ,       3500 ,     10
30/06/22 ,   68.64 ,   68.54 ,   69.09 ,   67.76 ,   68.84 ,       3999 ,    581
01/07/22 ,   70.84 ,   69.68 ,   70.98 ,   69.20 ,   70.22 ,      68872 ,     42
04/07/22 ,   75.40 ,   73.82 ,   76.27 ,   70.80 ,   70.84 ,       1740 ,     25
05/07/22 ,   70.91 ,   69.52 ,   70.98 ,   68.99 ,   70.98 ,      14339 ,    135
06/07/22 ,   71.07 ,   70.84 ,   71.46 ,   70.60 ,   71.46 ,        379 ,     14
07/07/22 ,   71.44 ,   71.33 ,   71.44 ,   70.71 ,   71.06 ,         84 ,     11
08/07/22 ,   70.17 ,   70.51 ,   70.98 ,   70.10 ,   70.75 ,        671 ,     21
11/07/22 ,   70.46 ,   70.54 ,   70.73 ,   70.16 ,   70.50 ,        608 ,     13
12/07/22 ,   71.41 ,   71.76 ,   72.45 ,   70.46 ,   70.46 ,       2999 ,     22
13/07/22 ,   70.08 ,   70.04 ,   71.60 ,   69.66 ,   71.60 ,        445 ,     38
14/07/22 ,   70.08 ,   70.12 ,   70.62 ,   68.76 ,   70.08 ,        566 ,     62
15/07/22 ,   73.05 ,   72.73 ,   73.40 ,   72.27 ,   72.37 ,       1163 ,     25
18/07/22 ,   74.22 ,   74.01 ,   74.31 ,   73.45 ,   73.66 ,       4966 ,     37
19/07/22 ,   76.77 ,   75.98 ,   76.77 ,   74.24 ,   75.10 ,       2199 ,     27
20/07/22 ,   77.37 ,   77.22 ,   77.37 ,   76.76 ,   76.89 ,        212 ,     13
21/07/22 ,   78.90 ,   78.83 ,   78.99 ,   78.63 ,   78.88 ,         75 ,     22
22/07/22 ,   77.19 ,   78.08 ,   78.57 ,   77.19 ,   78.53 ,       1075 ,    349
25/07/22 ,   76.75 ,   77.14 ,   78.07 ,   76.59 ,   78.01 ,      13897 ,     34
26/07/22 ,   76.04 ,   75.66 ,   77.37 ,   74.47 ,   77.37 ,        856 ,     17
27/07/22 ,   75.81 ,   74.97 ,   76.04 ,   74.47 ,   75.87 ,        619 ,     10
28/07/22 ,   75.12 ,   75.33 ,   76.32 ,   74.00 ,   76.32 ,       7455 ,    151
29/07/22 ,   75.91 ,   76.18 ,   76.56 ,   75.12 ,   75.12 ,       1771 ,    418
01/08/22 ,   75.97 ,   75.48 ,   76.30 ,   75.22 ,   75.57 ,       4641 ,    101
02/08/22 ,   77.03 ,   77.13 ,   78.49 ,   75.98 ,   75.98 ,       3824 ,    138
03/08/22 ,   78.66 ,   78.46 ,   78.69 ,   77.99 ,   77.99 ,       1327 ,      8
04/08/22 ,   77.96 ,   77.56 ,   77.96 ,   77.52 ,   77.92 ,       1354 ,     23
05/08/22 ,   77.23 ,   78.02 ,   78.71 ,   77.23 ,   77.71 ,       2933 ,    418
08/08/22 ,   76.89 ,   77.43 ,   77.99 ,   76.78 ,   77.40 ,       1433 ,     19
09/08/22 ,   77.13 ,   77.18 ,   77.56 ,   76.86 ,   77.55 ,       1854 ,    284
10/08/22 ,   78.96 ,   78.58 ,   78.96 ,   77.13 ,   77.13 ,        433 ,     14
11/08/22 ,   81.22 ,   80.68 ,   81.59 ,   77.17 ,   77.17 ,       3259 ,     37
12/08/22 ,   80.72 ,   80.67 ,   81.22 ,   80.33 ,   81.22 ,        476 ,     31
15/08/22 ,   81.88 ,   81.86 ,   82.10 ,   80.88 ,   81.38 ,       2844 ,    202
16/08/22 ,   82.76 ,   82.64 ,   82.81 ,   81.65 ,   81.65 ,        984 ,    110
17/08/22 ,   82.35 ,   81.88 ,   82.42 ,   81.83 ,   82.05 ,       2596 ,     29
18/08/22 ,   82.97 ,   82.94 ,   83.21 ,   82.64 ,   82.64 ,       4499 ,     32
19/08/22 ,   81.24 ,   81.66 ,   82.10 ,   81.24 ,   81.90 ,        901 ,     12
22/08/22 ,   79.61 ,   79.85 ,   80.12 ,   79.37 ,   79.84 ,        236 ,      8
23/08/22 ,   78.49 ,   78.49 ,   79.61 ,   78.45 ,   79.61 ,         73 ,     17
24/08/22 ,   78.99 ,   78.95 ,   79.13 ,   78.48 ,   78.54 ,        810 ,     15
25/08/22 ,   79.83 ,   80.05 ,   80.23 ,   79.79 ,   79.80 ,       2384 ,    134
26/08/22 ,   77.23 ,   77.19 ,   78.32 ,   77.10 ,   78.32 ,       2977 ,     23
29/08/22 ,   75.04 ,   75.16 ,   75.89 ,   74.80 ,   75.89 ,       1391 ,    119
30/08/22 ,   75.20 ,   75.16 ,   75.60 ,   75.05 ,   75.60 ,        759 ,     58
31/08/22 ,   77.78 ,   77.11 ,   77.79 ,   76.51 ,   76.76 ,       5836 ,    109
01/09/22 ,   78.12 ,   76.82 ,   78.12 ,   76.63 ,   76.63 ,       1187 ,     11
02/09/22 ,   78.58 ,   79.46 ,   80.23 ,   78.20 ,   78.27 ,      10303 ,     42
05/09/22 ,   76.85 ,   76.38 ,   76.85 ,   76.32 ,   76.32 ,         33 ,      6
06/09/22 ,   77.40 ,   77.68 ,   78.85 ,   75.98 ,   78.85 ,       1811 ,    109
08/09/22 ,   79.61 ,   80.23 ,   80.54 ,   79.26 ,   79.26 ,        260 ,     21
09/09/22 ,   80.39 ,   80.45 ,   80.87 ,   80.36 ,   80.68 ,        726 ,     35
12/09/22 ,   80.21 ,   80.25 ,   81.11 ,   80.21 ,   80.39 ,       2388 ,     15
13/09/22 ,   79.00 ,   79.00 ,   79.00 ,   79.00 ,   79.00 ,        100 ,      1
14/09/22 ,   78.12 ,   78.20 ,   78.86 ,   78.12 ,   78.49 ,        435 ,      8
15/09/22 ,   80.50 ,   80.33 ,   81.50 ,   80.34 ,   80.86 ,       2315 ,     23
16/09/22 ,   79.83 ,   79.83 ,   79.83 ,   79.83 ,   79.83 ,         13 ,      1
19/09/22 ,   80.23 ,   79.90 ,   80.23 ,   79.69 ,   79.83 ,        107 ,     40
20/09/22 ,   78.40 ,   78.25 ,   78.40 ,   77.86 ,   77.86 ,         80 ,     40
21/09/22 ,   78.97 ,   79.69 ,   79.76 ,   78.66 ,   79.21 ,       2390 ,     34
22/09/22 ,   76.05 ,   76.27 ,   76.78 ,   75.92 ,   76.78 ,       2276 ,     16
23/09/22 ,   74.01 ,   73.79 ,   74.78 ,   73.62 ,   74.78 ,        677 ,     12
26/09/22 ,   75.02 ,   74.98 ,   75.60 ,   74.00 ,   75.60 ,       1100 ,    160
27/09/22 ,   74.38 ,   74.91 ,   74.97 ,   74.34 ,   74.78 ,       1163 ,      7
28/09/22 ,   76.10 ,   75.39 ,   76.10 ,   75.12 ,   75.12 ,       1394 ,     11
29/09/22 ,   75.48 ,   75.18 ,   75.48 ,   74.85 ,   75.02 ,       4976 ,     43
30/09/22 ,   74.65 ,   75.30 ,   76.82 ,   74.37 ,   75.79 ,       3367 ,    117
03/10/22 ,   73.10 ,   72.85 ,   74.42 ,   72.31 ,   72.31 ,      11805 ,    227
04/10/22 ,   75.55 ,   75.64 ,   76.71 ,   74.65 ,   74.65 ,      10911 ,    243
05/10/22 ,   75.67 ,   75.11 ,   75.67 ,   74.53 ,   74.56 ,       1459 ,    110
06/10/22 ,   73.64 ,   73.64 ,   73.64 ,   73.64 ,   73.64 ,         42 ,      1
07/10/22 ,   71.51 ,   71.49 ,   72.40 ,   71.43 ,   72.40 ,        395 ,     25
10/10/22 ,   71.06 ,   71.03 ,   71.94 ,   70.81 ,   71.94 ,        139 ,     27
11/10/22 ,   70.64 ,   70.66 ,   71.06 ,   69.94 ,   71.06 ,        443 ,     15
13/10/22 ,   72.85 ,   71.51 ,   73.18 ,   70.66 ,   70.66 ,       1014 ,     17
14/10/22 ,   70.18 ,   70.93 ,   72.79 ,   69.75 ,   72.79 ,       2465 ,     39
17/10/22 ,   71.10 ,   71.31 ,   71.61 ,   70.42 ,   70.62 ,        763 ,     37
18/10/22 ,   72.76 ,   72.72 ,   73.57 ,   72.57 ,   72.57 ,       1576 ,     22
19/10/22 ,   70.89 ,   71.34 ,   72.06 ,   70.89 ,   72.06 ,         92 ,     38
20/10/22 ,   69.65 ,   69.92 ,   71.21 ,   69.56 ,   70.93 ,        215 ,     13
21/10/22 ,   71.19 ,   71.00 ,   71.62 ,   70.66 ,   70.91 ,        291 ,     17
24/10/22 ,   73.46 ,   73.07 ,   76.94 ,   71.20 ,   71.20 ,        379 ,     19
25/10/22 ,   74.66 ,   74.19 ,   74.73 ,   73.46 ,   73.46 ,        907 ,     54
26/10/22 ,   75.84 ,   75.61 ,   76.02 ,   74.39 ,   75.99 ,       1025 ,    143
27/10/22 ,   74.88 ,   75.19 ,   76.01 ,   74.20 ,   75.84 ,        691 ,    136
28/10/22 ,   76.10 ,   76.05 ,   76.63 ,   74.85 ,   75.13 ,       5079 ,    119
31/10/22 ,   74.75 ,   75.21 ,   76.56 ,   74.68 ,   75.60 ,       1326 ,    109
01/11/22 ,   74.90 ,   74.82 ,   76.04 ,   74.18 ,   74.75 ,      17902 ,    261
03/11/22 ,   75.69 ,   75.69 ,   76.16 ,   74.82 ,   74.90 ,       9746 ,     45
04/11/22 ,   74.53 ,   74.54 ,   75.73 ,   74.35 ,   75.73 ,       2814 ,     25
07/11/22 ,   77.67 ,   76.65 ,   77.67 ,   76.31 ,   76.31 ,        231 ,     11
08/11/22 ,   77.10 ,   77.45 ,   77.66 ,   76.68 ,   77.66 ,         56 ,      6
09/11/22 ,   75.75 ,   75.75 ,   77.10 ,   75.75 ,   77.10 ,       5540 ,      5
10/11/22 ,   83.93 ,   82.81 ,   83.93 ,   81.33 ,   81.63 ,        761 ,     25
11/11/22 ,   85.18 ,   84.46 ,   85.18 ,   83.93 ,   83.93 ,       2194 ,      8
14/11/22 ,   85.18 ,   85.06 ,   85.18 ,   84.32 ,   84.33 ,        398 ,      6
16/11/22 ,   84.78 ,   84.72 ,   85.18 ,   84.27 ,   85.18 ,        108 ,      4
17/11/22 ,   84.52 ,   84.57 ,   85.09 ,   84.52 ,   84.52 ,         37 ,      6
18/11/22 ,   83.56 ,   83.70 ,   84.52 ,   83.56 ,   84.52 ,        135 ,      3
21/11/22 ,   83.56 ,   83.56 ,   83.56 ,   83.56 ,   83.56 ,         66 ,      5
22/11/22 ,   84.61 ,   84.56 ,   84.61 ,   83.56 ,   83.56 ,        440 ,      3
23/11/22 ,   85.39 ,   85.33 ,   85.81 ,   84.72 ,   85.15 ,        576 ,     15
25/11/22 ,   86.54 ,   85.48 ,   86.54 ,   84.48 ,   85.39 ,         97 ,      5
28/11/22 ,   84.72 ,   84.72 ,   84.72 ,   84.72 ,   84.72 ,          1 ,      1
29/11/22 ,   84.43 ,   84.55 ,   84.62 ,   84.43 ,   84.62 ,         21 ,      2
30/11/22 ,   83.69 ,   83.87 ,   84.09 ,   83.69 ,   84.09 ,         17 ,      2
01/12/22 ,   84.67 ,   85.00 ,   85.31 ,   84.43 ,   85.31 ,         12 ,      5
02/12/22 ,   84.37 ,   84.35 ,   84.40 ,   84.15 ,   84.21 ,        125 ,      4
05/12/22 ,   82.84 ,   82.91 ,   84.36 ,   82.66 ,   84.36 ,         92 ,      8
06/12/22 ,   80.45 ,   80.25 ,   82.05 ,   80.15 ,   82.05 ,         91 ,      5
07/12/22 ,   79.81 ,   79.81 ,   80.43 ,   79.59 ,   80.40 ,       1086 ,      7
08/12/22 ,   80.02 ,   80.02 ,   80.02 ,   80.02 ,   80.02 ,         12 ,      2
12/12/22 ,   84.52 ,   84.43 ,   84.87 ,   82.14 ,   82.14 ,       2456 ,     15
13/12/22 ,   86.47 ,   85.95 ,   86.47 ,   85.56 ,   86.00 ,        136 ,     24
14/12/22 ,   86.37 ,   86.56 ,   86.57 ,   86.37 ,   86.57 ,         47 ,      2
15/12/22 ,   81.57 ,   83.12 ,   84.55 ,   80.99 ,   83.86 ,         97 ,     16
16/12/22 ,   79.92 ,   80.06 ,   81.57 ,   79.77 ,   81.57 ,         85 ,      6
19/12/22 ,   80.23 ,   80.24 ,   80.97 ,   80.23 ,   80.74 ,       2789 ,      4
20/12/22 ,   78.45 ,   78.70 ,   80.10 ,   78.38 ,   80.10 ,        372 ,     10
21/12/22 ,   79.18 ,   79.51 ,   79.92 ,   79.04 ,   79.92 ,        104 ,      4
22/12/22 ,   77.60 ,   77.57 ,   78.10 ,   77.26 ,   78.05 ,        109 ,     41
23/12/22 ,   77.11 ,   77.11 ,   77.11 ,   77.11 ,   77.11 ,          1 ,      1
26/12/22 ,   77.26 ,   77.26 ,   77.26 ,   77.26 ,   77.26 ,        911 ,      2
27/12/22 ,   79.11 ,   79.20 ,   80.80 ,   78.81 ,   79.21 ,        960 ,      5
28/12/22 ,   77.84 ,   78.83 ,   79.11 ,   77.72 ,   79.11 ,         14 ,      4
29/12/22 ,   79.94 ,   79.20 ,   79.94 ,   79.01 ,   79.10 ,         41 ,      3
02/01/23 ,   76.81 ,   76.36 ,   76.81 ,   74.60 ,   74.60 ,        729 ,      7
03/01/23 ,   82.07 ,   81.08 ,   82.09 ,   79.94 ,   79.94 ,       2390 ,     37
04/01/23 ,   82.88 ,   82.53 ,   83.36 ,   82.00 ,   82.00 ,         48 ,      9
05/01/23 ,   80.65 ,   81.02 ,   82.88 ,   80.49 ,   82.88 ,         43 ,      7
06/01/23 ,   80.23 ,   80.19 ,   80.45 ,   79.98 ,   80.45 ,         28 ,      4
09/01/23 ,   80.93 ,   81.22 ,   82.44 ,   80.93 ,   82.44 ,        111 ,      7
10/01/23 ,   80.79 ,   80.68 ,   80.93 ,   80.05 ,   80.93 ,        287 ,     14
11/01/23 ,   81.20 ,   81.39 ,   81.74 ,   81.20 ,   81.74 ,         55 ,     13
12/01/23 ,   81.79 ,   81.54 ,   81.79 ,   80.88 ,   80.88 ,        153 ,      7
13/01/23 ,   80.31 ,   80.30 ,   80.31 ,   80.30 ,   80.30 ,          3 ,      2
16/01/23 ,   80.31 ,   80.31 ,   80.31 ,   80.31 ,   80.31 ,        125 ,      2
17/01/23 ,   86.98 ,   87.93 ,   88.82 ,   83.67 ,   83.67 ,      14077 ,     41
18/01/23 ,   87.54 ,   86.92 ,   87.54 ,   85.82 ,   86.54 ,       8450 ,     10
19/01/23 ,   85.51 ,   85.58 ,   86.31 ,   85.05 ,   86.30 ,        698 ,    165
20/01/23 ,   86.34 ,   86.34 ,   86.42 ,   86.11 ,   86.28 ,        583 ,      4
23/01/23 ,   87.98 ,   87.65 ,   88.03 ,   87.47 ,   87.66 ,        132 ,      6
24/01/23 ,   86.72 ,   86.66 ,   87.48 ,   83.84 ,   87.48 ,       2266 ,      7
25/01/23 ,   85.21 ,   85.39 ,   85.67 ,   84.37 ,   85.67 ,       5300 ,     15
26/01/23 ,   85.67 ,   85.75 ,   87.77 ,   85.21 ,   87.77 ,         11 ,      5
27/01/23 ,   86.37 ,   86.49 ,   87.18 ,   86.02 ,   86.02 ,         76 ,     20
30/01/23 ,   86.59 ,   86.26 ,   86.99 ,   85.55 ,   86.65 ,       2310 ,     14
31/01/23 ,   86.75 ,   86.71 ,   86.80 ,   86.12 ,   86.59 ,        333 ,     13
01/02/23 ,   87.95 ,   87.73 ,   87.95 ,   87.53 ,   87.82 ,        444 ,      9
02/02/23 ,   87.83 ,   87.87 ,   87.87 ,   87.83 ,   87.87 ,         29 ,      2
03/02/23 ,   89.32 ,   89.46 ,   90.41 ,   89.32 ,   89.40 ,        497 ,     60
06/02/23 ,   89.99 ,   90.19 ,   90.84 ,   89.96 ,   90.59 ,        481 ,      6
07/02/23 ,   91.24 ,   91.15 ,   91.24 ,   90.88 ,   90.88 ,        193 ,      6
08/02/23 ,   90.75 ,   90.83 ,   91.77 ,   90.63 ,   91.77 ,        346 ,      7
09/02/23 ,   91.31 ,   91.96 ,   92.00 ,   91.31 ,   92.00 ,       1807 ,      7
10/02/23 ,   90.46 ,   91.16 ,   91.31 ,   90.44 ,   91.31 ,        150 ,      4
13/02/23 ,   90.81 ,   90.61 ,   90.81 ,   90.31 ,   90.31 ,         32 ,     23
14/02/23 ,   92.13 ,   92.04 ,   92.65 ,   90.06 ,   90.14 ,        346 ,     13
15/02/23 ,   92.89 ,   92.45 ,   92.89 ,   91.90 ,   91.90 ,        210 ,      6
16/02/23 ,   92.10 ,   92.31 ,   92.44 ,   92.10 ,   92.44 ,         16 ,      3
17/02/23 ,   90.83 ,   90.81 ,   91.05 ,   90.50 ,   90.90 ,         61 ,     32
22/02/23 ,   88.06 ,   89.09 ,   89.41 ,   87.73 ,   89.41 ,       1231 ,     32
23/02/23 ,   88.79 ,   88.77 ,   89.32 ,   88.31 ,   89.32 ,        735 ,     33
24/02/23 ,   89.96 ,   89.54 ,   89.97 ,   88.94 ,   89.07 ,        793 ,    182
27/02/23 ,   88.96 ,   89.20 ,   90.72 ,   88.78 ,   90.72 ,        988 ,    151
28/02/23 ,   89.44 ,   89.47 ,   90.74 ,   88.78 ,   90.74 ,        731 ,    157
01/03/23 ,   88.13 ,   88.24 ,   88.74 ,   87.73 ,   88.22 ,        763 ,    184
02/03/23 ,   88.38 ,   87.79 ,   88.60 ,   87.19 ,   88.60 ,        927 ,    127
03/03/23 ,   90.08 ,   89.72 ,   90.19 ,   88.71 ,   88.71 ,       2864 ,    164
06/03/23 ,   88.18 ,   89.91 ,   90.37 ,   88.18 ,   90.08 ,        500 ,    129
07/03/23 ,   88.05 ,   88.74 ,   89.64 ,   88.01 ,   89.64 ,         43 ,     19
08/03/23 ,   86.60 ,   86.63 ,   87.15 ,   86.55 ,   87.02 ,        279 ,     23
09/03/23 ,   84.09 ,   84.17 ,   86.48 ,   84.01 ,   86.48 ,        145 ,      9
10/03/23 ,   82.33 ,   83.18 ,   84.73 ,   81.98 ,   83.99 ,       2744 ,    451
13/03/23 ,   82.48 ,   82.47 ,   82.76 ,   81.19 ,   82.33 ,        928 ,     24
14/03/23 ,   82.60 ,   83.31 ,   84.55 ,   82.49 ,   84.17 ,        739 ,    508
15/03/23 ,   79.46 ,   79.34 ,   80.37 ,   78.70 ,   80.37 ,        411 ,     14
16/03/23 ,   80.57 ,   80.34 ,   81.63 ,   78.15 ,   78.94 ,        473 ,      8
17/03/23 ,   78.47 ,   78.35 ,   80.27 ,   78.01 ,   80.27 ,        483 ,     12
20/03/23 ,   78.73 ,   79.30 ,   80.36 ,   78.73 ,   80.36 ,         38 ,      6
21/03/23 ,   81.94 ,   82.17 ,   82.28 ,   81.64 ,   82.28 ,        148 ,      7
22/03/23 ,   81.26 ,   82.49 ,   82.98 ,   81.26 ,   82.98 ,        591 ,      6
23/03/23 ,   79.58 ,   80.67 ,   81.70 ,   79.58 ,   81.70 ,        101 ,     26
24/03/23 ,   78.47 ,   77.56 ,   78.47 ,   77.53 ,   77.53 ,         39 ,      2
27/03/23 ,   78.02 ,   78.25 ,   78.47 ,   78.02 ,   78.47 ,        243 ,     10
28/03/23 ,   76.98 ,   77.03 ,   77.49 ,   76.49 ,   77.19 ,        285 ,     13
29/03/23 ,   78.25 ,   78.20 ,   78.31 ,   78.13 ,   78.31 ,         23 ,      4
30/03/23 ,   77.34 ,   77.61 ,   78.62 ,   77.08 ,   78.62 ,        164 ,     44
31/03/23 ,   78.22 ,   77.84 ,   78.63 ,   77.30 ,   77.73 ,        316 ,     47
03/04/23 ,   78.13 ,   78.04 ,   79.58 ,   77.88 ,   78.00 ,        488 ,      9
04/04/23 ,   75.68 ,   76.18 ,   77.00 ,   75.68 ,   76.86 ,        286 ,     12
05/04/23 ,   74.75 ,   74.69 ,   74.89 ,   74.54 ,   74.61 ,         27 ,      7
06/04/23 ,   74.94 ,   75.04 ,   75.09 ,   74.94 ,   75.00 ,        101 ,      4
10/04/23 ,   75.00 ,   75.00 ,   75.08 ,   74.94 ,   74.94 ,        126 ,      5
11/04/23 ,   75.64 ,   75.61 ,   75.77 ,   74.39 ,   74.64 ,        142 ,     19
12/04/23 ,   74.50 ,   74.99 ,   75.76 ,   74.29 ,   75.76 ,         69 ,     29
13/04/23 ,   74.46 ,   74.07 ,   74.46 ,   73.50 ,   73.50 ,         16 ,      3
14/04/23 ,   75.30 ,   75.68 ,   76.42 ,   75.17 ,   75.85 ,        107 ,     15
17/04/23 ,   77.48 ,   76.83 ,   77.48 ,   76.06 ,   76.06 ,       1606 ,      5
18/04/23 ,   78.98 ,   78.64 ,   79.48 ,   78.34 ,   78.34 ,        614 ,      8
19/04/23 ,   80.68 ,   79.92 ,   80.74 ,   77.20 ,   78.52 ,        159 ,     11
20/04/23 ,   80.33 ,   80.34 ,   80.61 ,   80.33 ,   80.61 ,        177 ,      5
24/04/23 ,   80.12 ,   80.34 ,   81.17 ,   80.12 ,   81.17 ,        986 ,      7
25/04/23 ,   78.90 ,   79.40 ,   79.94 ,   78.80 ,   79.94 ,         23 ,     10
26/04/23 ,   78.16 ,   78.47 ,   78.90 ,   78.16 ,   78.90 ,        942 ,     18
27/04/23 ,   79.67 ,   79.79 ,   79.80 ,   79.67 ,   79.80 ,         21 ,      3
28/04/23 ,   79.57 ,   79.80 ,   80.12 ,   79.33 ,   80.11 ,       5378 ,    136
02/05/23 ,   77.28 ,   76.85 ,   77.33 ,   76.28 ,   76.79 ,       3710 ,    235
03/05/23 ,   75.45 ,   76.32 ,   77.40 ,   75.45 ,   77.21 ,       3108 ,     63
04/05/23 ,   73.34 ,   73.34 ,   75.45 ,   72.91 ,   75.45 ,       7624 ,     26
05/05/23 ,   73.86 ,   74.14 ,   74.62 ,   73.51 ,   74.42 ,       1563 ,    149
08/05/23 ,   75.24 ,   75.17 ,   75.27 ,   74.92 ,   75.25 ,        285 ,      9
09/05/23 ,   74.75 ,   75.05 ,   75.12 ,   74.38 ,   74.99 ,        250 ,     25
10/05/23 ,   73.71 ,   73.29 ,   73.71 ,   72.91 ,   73.67 ,         20 ,      9
11/05/23 ,   72.28 ,   72.54 ,   73.55 ,   72.22 ,   73.55 ,         59 ,     34
12/05/23 ,   71.65 ,   71.65 ,   71.71 ,   71.65 ,   71.71 ,         15 ,      2
15/05/23 ,   72.03 ,   72.16 ,   72.22 ,   72.03 ,   72.11 ,          9 ,      6
16/05/23 ,   71.85 ,   71.83 ,   71.85 ,   71.71 ,   71.71 ,         32 ,      3
17/05/23 ,   73.20 ,   73.12 ,   73.20 ,   73.05 ,   73.05 ,       2630 ,      3
18/05/23 ,   73.20 ,   73.20 ,   73.20 ,   73.20 ,   73.20 ,          5 ,      1
19/05/23 ,   73.18 ,   73.19 ,   73.34 ,   73.15 ,   73.20 ,         10 ,      4
22/05/23 ,   72.45 ,   72.47 ,   73.14 ,   72.45 ,   72.61 ,       3226 ,      9
23/05/23 ,   72.86 ,   73.18 ,   73.29 ,   72.86 ,   73.06 ,        499 ,      5
24/05/23 ,   71.32 ,   71.43 ,   72.84 ,   71.02 ,   72.84 ,         81 ,      9
25/05/23 ,   74.17 ,   74.07 ,   74.18 ,   72.85 ,   72.85 ,        523 ,      5
26/05/23 ,   74.64 ,   74.68 ,   74.80 ,   74.41 ,   74.80 ,        519 ,     10
29/05/23 ,   77.92 ,   77.91 ,   78.09 ,   74.64 ,   74.64 ,         23 ,      4
30/05/23 ,   74.77 ,   75.00 ,   76.27 ,   74.52 ,   76.27 ,        890 ,     14
31/05/23 ,   73.70 ,   73.90 ,   74.77 ,   73.70 ,   74.77 ,        305 ,      3
01/06/23 ,   72.90 ,   72.95 ,   73.27 ,   72.87 ,   72.87 ,         55 ,      6
02/06/23 ,   74.29 ,   74.29 ,   74.29 ,   74.21 ,   74.29 ,        462 ,      3
05/06/23 ,   73.09 ,   73.64 ,   74.68 ,   72.95 ,   74.29 ,         22 ,     10
06/06/23 ,   74.72 ,   74.80 ,   74.93 ,   74.72 ,   74.80 ,        582 ,      4
07/06/23 ,   75.98 ,   75.44 ,   75.98 ,   75.27 ,   75.98 ,          9 ,      4
09/06/23 ,   74.60 ,   75.05 ,   75.90 ,   74.51 ,   75.90 ,        313 ,      7
12/06/23 ,   75.36 ,   74.69 ,   75.36 ,   74.54 ,   74.60 ,        173 ,      6
13/06/23 ,   76.40 ,   76.27 ,   76.40 ,   75.36 ,   75.36 ,         37 ,      5
14/06/23 ,   75.90 ,   76.28 ,   76.71 ,   75.52 ,   76.71 ,         18 ,      7
15/06/23 ,   75.94 ,   75.21 ,   75.94 ,   74.86 ,   75.90 ,        798 ,     10
16/06/23 ,   75.49 ,   75.67 ,   76.35 ,   74.47 ,   76.35 ,       4027 ,    149
19/06/23 ,   74.93 ,   78.02 ,   78.90 ,   74.93 ,   75.49 ,        876 ,     10
20/06/23 ,   73.83 ,   74.23 ,   74.26 ,   73.48 ,   74.26 ,        832 ,      8
21/06/23 ,   73.54 ,   73.75 ,   73.84 ,   73.54 ,   73.83 ,       2704 ,     13
22/06/23 ,   71.64 ,   71.82 ,   72.24 ,   71.64 ,   72.08 ,         20 ,      8
23/06/23 ,   70.97 ,   70.92 ,   71.36 ,   70.68 ,   71.36 ,        159 ,     14
26/06/23 ,   70.75 ,   70.73 ,   71.10 ,   70.11 ,   70.96 ,        653 ,    131
27/06/23 ,   72.04 ,   72.08 ,   72.10 ,   72.04 ,   72.10 ,          9 ,      2
28/06/23 ,   72.34 ,   72.34 ,   72.34 ,   72.34 ,   72.34 ,          1 ,      1
29/06/23 ,   73.59 ,   73.86 ,   74.11 ,   73.59 ,   74.11 ,          4 ,      4
30/06/23 ,   73.30 ,   73.29 ,   73.30 ,   73.28 ,   73.28 ,         57 ,      2
03/07/23 ,   72.77 ,   73.91 ,   73.95 ,   72.77 ,   73.31 ,         65 ,      5
04/07/23 ,   73.25 ,   77.11 ,   77.74 ,   70.47 ,   72.77 ,        144 ,     15
05/07/23 ,   73.88 ,   73.86 ,   74.83 ,   73.48 ,   73.48 ,       7140 ,     18
06/07/23 ,   72.95 ,   73.01 ,   74.83 ,   72.74 ,   74.83 ,        292 ,     11
07/07/23 ,   72.11 ,   72.39 ,   73.57 ,   72.11 ,   73.57 ,        177 ,     17
10/07/23 ,   72.28 ,   72.31 ,   72.63 ,   72.28 ,   72.63 ,         40 ,      3
11/07/23 ,   73.17 ,   73.14 ,   73.17 ,   73.01 ,   73.01 ,         77 ,      4
12/07/23 ,   73.34 ,   73.72 ,   73.95 ,   73.34 ,   73.95 ,         24 ,      8
13/07/23 ,   73.22 ,   73.48 ,   73.82 ,   73.22 ,   73.54 ,         34 ,      6
14/07/23 ,   73.13 ,   73.12 ,   73.27 ,   73.10 ,   73.14 ,      22556 ,     20
17/07/23 ,   73.82 ,   74.08 ,   74.27 ,   73.82 ,   74.19 ,        834 ,     14
18/07/23 ,   78.14 ,   76.90 ,   78.34 ,   75.32 ,   75.32 ,       1203 ,     38
19/07/23 ,   79.28 ,   79.57 ,   79.76 ,   77.97 ,   77.97 ,        105 ,     17
20/07/23 ,   80.02 ,   80.12 ,   80.15 ,   80.02 ,   80.13 ,      28172 ,     22
21/07/23 ,   79.73 ,   79.73 ,   79.73 ,   79.73 ,   79.73 ,         12 ,      2
24/07/23 ,   79.63 ,   79.46 ,   79.83 ,   79.10 ,   79.10 ,       1428 ,      6
25/07/23 ,   79.66 ,   80.13 ,   80.48 ,   79.25 ,   79.79 ,      56802 ,    456
26/07/23 ,   78.41 ,   79.06 ,   79.47 ,   78.29 ,   79.47 ,        101 ,     19
27/07/23 ,   78.45 ,   78.54 ,   84.01 ,   78.02 ,   84.01 ,        574 ,    481
28/07/23 ,   77.69 ,   77.92 ,   78.93 ,   77.69 ,   78.93 ,         95 ,     12
31/07/23 ,   77.69 ,   77.78 ,   78.24 ,   77.69 ,   78.24 ,          6 ,      2
01/08/23 ,   77.85 ,   77.75 ,   79.50 ,   76.85 ,   79.37 ,      14643 ,   1918
02/08/23 ,   76.82 ,   77.12 ,   77.69 ,   76.56 ,   77.69 ,        277 ,     11
03/08/23 ,   78.13 ,   77.75 ,   78.13 ,   77.41 ,   77.77 ,        111 ,     36
04/08/23 ,   77.26 ,   77.74 ,   78.15 ,   77.26 ,   78.14 ,        675 ,    114
07/08/23 ,   78.02 ,   78.29 ,   78.74 ,   77.31 ,   77.31 ,        517 ,    300
08/08/23 ,   77.09 ,   77.15 ,   77.81 ,   75.98 ,   76.68 ,     105977 ,    144
09/08/23 ,   77.01 ,   77.15 ,   77.86 ,   76.62 ,   77.23 ,        270 ,    180
10/08/23 ,   75.95 ,   76.23 ,   76.88 ,   75.92 ,   76.84 ,        171 ,     23
11/08/23 ,   76.94 ,   76.40 ,   76.94 ,   72.34 ,   74.01 ,        202 ,    122
14/08/23 ,   77.21 ,   77.18 ,   77.35 ,   76.73 ,   76.94 ,       1576 ,     45
15/08/23 ,   76.79 ,   76.63 ,   76.99 ,   76.54 ,   76.81 ,        116 ,     39
16/08/23 ,   76.73 ,   76.73 ,   76.92 ,   76.31 ,   76.87 ,        272 ,     46
17/08/23 ,   76.86 ,   77.00 ,   77.49 ,   76.75 ,   76.84 ,        191 ,    166
18/08/23 ,   75.56 ,   75.63 ,   76.05 ,   75.36 ,   76.05 ,        120 ,     75
21/08/23 ,   75.14 ,   74.88 ,   75.74 ,   74.48 ,   75.74 ,        602 ,     78
22/08/23 ,   73.15 ,   73.51 ,   74.66 ,   73.15 ,   74.26 ,        192 ,     60
23/08/23 ,   72.54 ,   72.64 ,   73.15 ,   72.45 ,   73.15 ,        201 ,    142
24/08/23 ,   72.57 ,   73.14 ,   73.25 ,   72.57 ,   73.25 ,         41 ,      4
25/08/23 ,   72.50 ,   72.39 ,   72.59 ,   72.23 ,   72.32 ,        123 ,     63
28/08/23 ,   74.11 ,   73.66 ,   75.60 ,   73.47 ,   75.60 ,        309 ,     55
29/08/23 ,   74.17 ,   74.20 ,   74.38 ,   73.79 ,   74.11 ,        355 ,     19
30/08/23 ,   74.10 ,   74.07 ,   74.51 ,   73.84 ,   73.84 ,        850 ,     66
31/08/23 ,   74.19 ,   75.28 ,   75.60 ,   73.18 ,   73.18 ,        330 ,     30
01/09/23 ,   75.86 ,   77.76 ,   80.46 ,   75.56 ,   76.81 ,       1157 ,    444
04/09/23 ,   77.78 ,   77.90 ,   79.49 ,   75.92 ,   77.37 ,        471 ,     23
05/09/23 ,   75.40 ,   76.17 ,   76.68 ,   75.40 ,   76.68 ,       1384 ,    228
06/09/23 ,   74.97 ,   74.47 ,   76.77 ,   74.24 ,   76.77 ,        354 ,     54
08/09/23 ,   75.52 ,   75.14 ,   75.52 ,   74.85 ,   74.97 ,        174 ,     46
11/09/23 ,   73.60 ,   74.50 ,   75.40 ,   73.60 ,   75.40 ,       2471 ,     44
12/09/23 ,   76.30 ,   74.80 ,   76.30 ,   73.82 ,   74.06 ,        512 ,    308
13/09/23 ,   76.93 ,   76.62 ,   76.97 ,   76.06 ,   76.06 ,         23 ,     17
14/09/23 ,   77.36 ,   77.21 ,   77.55 ,   76.92 ,   77.16 ,        108 ,     77
15/09/23 ,   76.79 ,   76.85 ,   77.06 ,   76.63 ,   76.94 ,         62 ,     27
18/09/23 ,   76.93 ,   76.56 ,   77.13 ,   76.29 ,   76.29 ,         95 ,     31
19/09/23 ,   76.93 ,   76.90 ,   77.55 ,   76.54 ,   77.10 ,         48 ,     34
20/09/23 ,   75.83 ,   76.79 ,   77.16 ,   75.83 ,   76.82 ,        181 ,    141
21/09/23 ,   75.17 ,   75.29 ,   75.76 ,   74.94 ,   75.15 ,         40 ,     24
22/09/23 ,   73.23 ,   73.87 ,   74.51 ,   73.23 ,   74.51 ,        184 ,    125
25/09/23 ,   73.72 ,   73.48 ,   73.93 ,   72.98 ,   73.21 ,         87 ,     72
26/09/23 ,   73.36 ,   73.04 ,   73.36 ,   72.77 ,   73.11 ,         54 ,     14
27/09/23 ,   73.56 ,   73.67 ,   74.42 ,   73.08 ,   73.08 ,        886 ,    241
28/09/23 ,   73.90 ,   73.91 ,   74.00 ,   73.90 ,   74.00 ,          8 ,      2
29/09/23 ,   73.17 ,   73.19 ,   74.15 ,   72.55 ,   74.10 ,         54 ,     32
02/10/23 ,   72.66 ,   72.80 ,   73.85 ,   72.51 ,   73.85 ,        689 ,    487
03/10/23 ,   71.81 ,   72.08 ,   72.78 ,   71.72 ,   72.73 ,         77 ,     28
04/10/23 ,   72.45 ,   72.02 ,   72.45 ,   71.54 ,   71.81 ,         52 ,     39
05/10/23 ,   72.69 ,   72.47 ,   72.92 ,   72.08 ,   72.45 ,        419 ,     50
06/10/23 ,   74.29 ,   73.95 ,   74.41 ,   72.95 ,   73.99 ,         55 ,     33
09/10/23 ,   73.23 ,   73.07 ,   73.82 ,   72.98 ,   73.37 ,        208 ,     29
10/10/23 ,   72.51 ,   73.25 ,   73.52 ,   72.51 ,   73.06 ,        307 ,    256
11/10/23 ,   71.13 ,   71.39 ,   72.30 ,   71.13 ,   72.13 ,        398 ,     68
13/10/23 ,   70.69 ,   70.75 ,   71.16 ,   70.29 ,   71.16 ,        123 ,     28
16/10/23 ,   70.87 ,   71.13 ,   71.33 ,   70.69 ,   70.77 ,         26 ,      7
17/10/23 ,   71.76 ,   71.50 ,   72.13 ,   70.61 ,   71.03 ,        479 ,    162
18/10/23 ,   67.62 ,   67.52 ,   71.77 ,   66.55 ,   71.77 ,       1993 ,     99
19/10/23 ,   66.01 ,   67.29 ,   68.07 ,   66.01 ,   68.07 ,       1874 ,     59
20/10/23 ,   65.96 ,   65.94 ,   66.58 ,   65.41 ,   66.01 ,        265 ,     90
23/10/23 ,   64.14 ,   64.79 ,   65.96 ,   64.14 ,   65.96 ,       1016 ,     37
24/10/23 ,   63.83 ,   63.59 ,   64.78 ,   63.59 ,   64.78 ,       4219 ,     49
25/10/23 ,   63.81 ,   63.71 ,   64.05 ,   63.60 ,   63.83 ,        128 ,     26
26/10/23 ,   64.31 ,   64.44 ,   64.84 ,   64.10 ,   64.24 ,        335 ,    249
27/10/23 ,   62.82 ,   62.98 ,   64.02 ,   62.76 ,   63.64 ,        338 ,     38
30/10/23 ,   66.82 ,   66.35 ,   66.82 ,   64.77 ,   66.78 ,        489 ,     82
31/10/23 ,   66.24 ,   66.59 ,   66.86 ,   66.04 ,   66.83 ,        142 ,     29
01/11/23 ,   65.60 ,   66.20 ,   66.99 ,   65.60 ,   66.32 ,      16462 ,   1728
03/11/23 ,   69.53 ,   69.37 ,   69.65 ,   67.55 ,   67.55 ,        408 ,     13
06/11/23 ,   68.61 ,   69.26 ,   69.90 ,   68.61 ,   69.65 ,         50 ,      8
07/11/23 ,   67.94 ,   68.38 ,   68.95 ,   67.94 ,   68.60 ,        340 ,      9
08/11/23 ,   68.42 ,   68.42 ,   68.42 ,   68.42 ,   68.42 ,         19 ,      2
09/11/23 ,   67.94 ,   68.84 ,   69.26 ,   67.94 ,   69.26 ,         36 ,      6
10/11/23 ,   68.81 ,   68.39 ,   68.81 ,   67.94 ,   67.94 ,         22 ,      7
13/11/23 ,   68.50 ,   68.50 ,   68.89 ,   68.50 ,   68.89 ,       1192 ,      8
14/11/23 ,   71.09 ,   70.53 ,   71.16 ,   68.51 ,   68.51 ,        227 ,      7
16/11/23 ,   72.09 ,   71.70 ,   72.49 ,   71.64 ,   72.49 ,        335 ,     12
17/11/23 ,   73.19 ,   72.95 ,   73.20 ,   72.49 ,   72.49 ,       1612 ,     13
20/11/23 ,   72.23 ,   72.30 ,   72.67 ,   71.94 ,   72.67 ,       1002 ,    326
21/11/23 ,   71.80 ,   71.64 ,   72.22 ,   71.21 ,   72.22 ,       3097 ,    120
22/11/23 ,   71.62 ,   71.68 ,   71.80 ,   71.58 ,   71.80 ,         24 ,      9
23/11/23 ,   73.31 ,   73.12 ,   73.54 ,   72.42 ,   73.54 ,         25 ,      8
24/11/23 ,   71.74 ,   71.55 ,   71.96 ,   71.28 ,   71.83 ,        123 ,     11
27/11/23 ,   71.04 ,   70.97 ,   71.21 ,   70.74 ,   70.74 ,         59 ,      6
28/11/23 ,   69.66 ,   69.90 ,   70.69 ,   68.90 ,   68.90 ,        366 ,    127
29/11/23 ,   72.10 ,   71.75 ,   72.17 ,   70.38 ,   70.38 ,        143 ,     13
30/11/23 ,   72.39 ,   72.57 ,   72.89 ,   72.32 ,   72.59 ,        101 ,      9
01/12/23 ,   73.49 ,   73.12 ,   73.53 ,   72.36 ,   72.37 ,         79 ,     16
04/12/23 ,   74.83 ,   74.50 ,   74.83 ,   73.48 ,   73.48 ,        300 ,     11
05/12/23 ,   73.42 ,   73.54 ,   74.26 ,   73.27 ,   74.24 ,        687 ,    116
06/12/23 ,   73.14 ,   73.45 ,   74.72 ,   73.14 ,   74.72 ,         10 ,      6
07/12/23 ,   73.12 ,   72.81 ,   73.12 ,   72.21 ,   72.21 ,          7 ,      3
08/12/23 ,   75.73 ,   74.80 ,   75.73 ,   74.15 ,   74.15 ,       1324 ,      8
11/12/23 ,   75.89 ,   75.80 ,   76.13 ,   75.58 ,   75.73 ,        102 ,     14
12/12/23 ,   75.90 ,   77.12 ,   77.19 ,   75.90 ,   76.26 ,        299 ,     10
13/12/23 ,   78.41 ,   77.40 ,   78.41 ,   77.11 ,   77.35 ,        481 ,     11
14/12/23 ,   83.48 ,   82.96 ,   83.48 ,   79.45 ,   79.98 ,       2463 ,     13
15/12/23 ,   83.78 ,   83.94 ,   84.10 ,   83.48 ,   83.48 ,        277 ,     12
18/12/23 ,   82.96 ,   82.97 ,   84.43 ,   82.81 ,   83.78 ,       2818 ,    133
19/12/23 ,   83.50 ,   83.03 ,   83.50 ,   82.94 ,   82.94 ,        554 ,      5
20/12/23 ,   83.78 ,   83.74 ,   83.78 ,   82.59 ,   82.59 ,         97 ,      6
21/12/23 ,   83.78 ,   83.82 ,   83.84 ,   83.55 ,   83.71 ,        118 ,      8
22/12/23 ,   83.86 ,   83.78 ,   83.88 ,   83.70 ,   83.78 ,        368 ,     82
26/12/23 ,   83.35 ,   83.36 ,   83.44 ,   83.27 ,   83.36 ,       1102 ,     65
27/12/23 ,   83.86 ,   83.83 ,   83.95 ,   83.35 ,   83.35 ,         20 ,      4
28/12/23 ,   84.60 ,   84.81 ,   84.82 ,   83.86 ,   83.86 ,       1082 ,      8
02/01/24 ,   85.71 ,   85.97 ,   86.00 ,   84.50 ,   84.68 ,      35366 ,     78
03/01/24 ,   84.70 ,   84.49 ,   86.10 ,   83.78 ,   86.10 ,       1168 ,     93
04/01/24 ,   84.23 ,   84.46 ,   86.39 ,   84.23 ,   86.39 ,        642 ,     17
05/01/24 ,   84.39 ,   84.32 ,   84.85 ,   83.78 ,   84.68 ,         78 ,      8
08/01/24 ,   84.96 ,   84.82 ,   84.98 ,   84.14 ,   84.40 ,        498 ,     39
09/01/24 ,   84.14 ,   83.86 ,   84.30 ,   83.70 ,   84.11 ,       1135 ,     67
10/01/24 ,   83.10 ,   83.62 ,   83.78 ,   83.09 ,   83.78 ,        887 ,      6
11/01/24 ,   81.85 ,   82.42 ,   83.06 ,   81.60 ,   83.06 ,         45 ,      8
12/01/24 ,   81.17 ,   81.92 ,   82.14 ,   80.21 ,   80.21 ,        507 ,      8
15/01/24 ,   86.30 ,   83.20 ,   86.30 ,   78.65 ,   79.53 ,       3834 ,    197
16/01/24 ,   78.20 ,   80.70 ,   83.78 ,   78.09 ,   83.78 ,       4776 ,     51
17/01/24 ,   77.10 ,   77.93 ,   78.18 ,   77.10 ,   78.18 ,        723 ,     14
18/01/24 ,   76.78 ,   77.01 ,   77.83 ,   76.66 ,   76.88 ,       1429 ,     10
19/01/24 ,   78.22 ,   77.53 ,   78.22 ,   76.52 ,   76.98 ,       1423 ,     18
22/01/24 ,   79.42 ,   78.71 ,   79.75 ,   78.23 ,   78.23 ,        888 ,     12
23/01/24 ,   79.63 ,   79.43 ,   81.00 ,   79.13 ,   81.00 ,        177 ,     10
24/01/24 ,   80.20 ,   80.23 ,   80.86 ,   79.83 ,   79.83 ,         17 ,      7
25/01/24 ,   80.35 ,   80.67 ,   81.08 ,   80.18 ,   81.08 ,       3506 ,     17
26/01/24 ,   80.81 ,   81.85 ,   82.84 ,   80.41 ,   82.84 ,       2619 ,     22
29/01/24 ,   80.38 ,   80.19 ,   82.83 ,   78.90 ,   80.81 ,        766 ,     16
30/01/24 ,   83.66 ,   83.29 ,   83.66 ,   82.16 ,   82.16 ,        444 ,     19
31/01/24 ,   83.41 ,   83.41 ,   84.10 ,   83.16 ,   83.66 ,        235 ,     20
01/02/24 ,   81.88 ,   81.35 ,   83.41 ,   81.15 ,   83.41 ,       6147 ,     80
02/02/24 ,   83.30 ,   83.33 ,   83.50 ,   82.25 ,   82.46 ,        428 ,      8
05/02/24 ,   82.63 ,   82.78 ,   83.76 ,   82.63 ,   83.76 ,         20 ,      4
06/02/24 ,   82.18 ,   82.17 ,   82.21 ,   81.71 ,   82.10 ,        199 ,      7
07/02/24 ,   82.32 ,   82.36 ,   82.39 ,   81.85 ,   82.39 ,        662 ,      5
08/02/24 ,   82.65 ,   82.03 ,   82.65 ,   81.99 ,   82.32 ,       1083 ,     10
09/02/24 ,   81.96 ,   82.06 ,   82.26 ,   81.46 ,   82.26 ,       1258 ,    572
14/02/24 ,   80.39 ,   80.44 ,   80.69 ,   80.20 ,   80.69 ,        348 ,      6
15/02/24 ,   82.10 ,   81.98 ,   82.10 ,   80.78 ,   80.86 ,       2718 ,     12
16/02/24 ,   82.66 ,   82.11 ,   82.72 ,   81.51 ,   81.99 ,        670 ,     21
19/02/24 ,   84.03 ,   83.46 ,   84.50 ,   81.51 ,   82.66 ,        473 ,    207
20/02/24 ,   81.03 ,   81.80 ,   82.55 ,   81.03 ,   82.55 ,        524 ,     10
21/02/24 ,   80.86 ,   80.90 ,   80.99 ,   80.86 ,   80.99 ,          9 ,      3
22/02/24 ,   81.94 ,   81.86 ,   82.67 ,   81.58 ,   82.67 ,        399 ,     15
23/02/24 ,   83.46 ,   82.54 ,   83.48 ,   81.99 ,   82.55 ,        741 ,      8
26/02/24 ,   82.20 ,   82.49 ,   83.24 ,   82.20 ,   83.24 ,          7 ,      3
27/02/24 ,   80.91 ,   81.12 ,   82.03 ,   80.91 ,   82.03 ,         70 ,     20
28/02/24 ,   82.06 ,   80.98 ,   82.20 ,   77.18 ,   77.18 ,        335 ,     43
29/02/24 ,   82.26 ,   82.13 ,   82.68 ,   79.32 ,   79.32 ,         12 ,      6
01/03/24 ,   82.20 ,   82.32 ,   82.60 ,   81.70 ,   81.98 ,       5873 ,     25
04/03/24 ,   85.76 ,   85.63 ,   86.65 ,   82.68 ,   82.68 ,        911 ,     19
05/03/24 ,   86.44 ,   86.47 ,   86.53 ,   85.07 ,   85.32 ,        325 ,      5
06/03/24 ,   81.59 ,   81.34 ,   86.62 ,   80.27 ,   86.62 ,       3412 ,     50
07/03/24 ,   81.51 ,   81.80 ,   82.49 ,   81.51 ,   81.59 ,        363 ,      9
08/03/24 ,   83.33 ,   83.30 ,   84.27 ,   82.71 ,   82.75 ,       2860 ,     26
11/03/24 ,   82.90 ,   82.80 ,   82.97 ,   82.29 ,   82.65 ,        402 ,      6
13/03/24 ,   85.41 ,   85.43 ,   86.26 ,   83.60 ,   83.60 ,       1171 ,    547
14/03/24 ,   85.00 ,   84.98 ,   85.24 ,   84.98 ,   85.00 ,       1125 ,      8
15/03/24 ,   85.06 ,   85.50 ,   85.57 ,   85.06 ,   85.52 ,       2863 ,     14
18/03/24 ,   84.84 ,   84.90 ,   85.11 ,   84.71 ,   84.92 ,       1465 ,     88
19/03/24 ,   85.50 ,   85.06 ,   85.50 ,   84.84 ,   84.84 ,         81 ,      6
20/03/24 ,   85.75 ,   85.15 ,   85.75 ,   85.07 ,   85.66 ,         23 ,      4
21/03/24 ,   89.44 ,   89.26 ,   90.17 ,   88.70 ,   89.13 ,        771 ,    279
22/03/24 ,   88.43 ,   88.45 ,   88.99 ,   88.00 ,   88.99 ,       3970 ,     75
25/03/24 ,   87.34 ,   87.45 ,   87.34 ,   87.34 ,   87.34 ,          2 ,      2
26/03/24 ,   87.81 ,   88.01 ,   88.08 ,   86.52 ,   86.52 ,        615 ,     13
27/03/24 ,   89.22 ,   89.40 ,   89.22 ,   88.55 ,   88.55 ,         62 ,      3
28/03/24 ,   90.77 ,   90.24 ,   90.77 ,   89.86 ,   90.26 ,        449 ,      6
01/04/24 ,   91.03 ,   91.05 ,   91.25 ,   90.85 ,   91.22 ,       2078 ,     12
02/04/24 ,   90.32 ,   90.25 ,   90.57 ,   89.99 ,   90.57 ,       9729 ,     34
03/04/24 ,   90.32 ,   91.89 ,   92.15 ,   90.32 ,   92.15 ,        128 ,      7
04/04/24 ,   89.32 ,   89.68 ,   90.77 ,   89.32 ,   90.77 ,        133 ,     11
05/04/24 ,   90.17 ,   89.54 ,   90.61 ,   89.32 ,   89.32 ,       1533 ,     22
08/04/24 ,   90.17 ,   90.01 ,   90.29 ,   89.79 ,   90.12 ,       1174 ,      9
09/04/24 ,   90.29 ,   90.00 ,   90.29 ,   89.79 ,   90.17 ,       3411 ,     12
10/04/24 ,   89.29 ,   89.13 ,   90.08 ,   88.98 ,   88.98 ,        892 ,      9
11/04/24 ,   84.21 ,   88.61 ,   89.39 ,   83.66 ,   89.09 ,       1132 ,     21
12/04/24 ,   84.52 ,   84.76 ,   85.01 ,   84.21 ,   84.62 ,       4319 ,     15
15/04/24 ,   86.80 ,   86.77 ,   87.23 ,   85.24 ,   87.23 ,       2807 ,      6
16/04/24 ,   90.17 ,   90.03 ,   91.44 ,   89.48 ,   90.52 ,       1325 ,     24
17/04/24 ,   90.45 ,   91.15 ,   91.54 ,   90.32 ,   91.54 ,        227 ,      7
18/04/24 ,   91.31 ,   91.93 ,   92.00 ,   91.31 ,   91.55 ,        183 ,      6
19/04/24 ,   90.69 ,   91.68 ,   91.78 ,   90.65 ,   91.31 ,       1895 ,     19
22/04/24 ,   91.26 ,   90.87 ,   91.26 ,   90.69 ,   90.69 ,         72 ,      7
23/04/24 ,   92.13 ,   92.29 ,   92.55 ,   91.88 ,   91.88 ,        276 ,     10
24/04/24 ,   92.88 ,   92.60 ,   93.05 ,   92.51 ,   92.51 ,        327 ,      8
25/04/24 ,   91.87 ,   91.85 ,   92.88 ,   91.49 ,   92.88 ,         64 ,      7
26/04/24 ,   96.13 ,   91.58 ,   96.13 ,   91.34 ,   91.57 ,        723 ,     10
29/04/24 ,   91.25 ,   91.51 ,   95.76 ,   91.12 ,   95.76 ,       2875 ,   1339
30/04/24 ,   91.32 ,   91.14 ,   91.36 ,   90.73 ,   91.36 ,         54 ,     10
02/05/24 ,   91.70 ,   90.91 ,   91.70 ,   90.73 ,   91.65 ,       2828 ,     35
03/05/24 ,   91.67 ,   91.79 ,   92.28 ,   91.53 ,   91.77 ,       1556 ,    372
06/05/24 ,   92.24 ,   92.55 ,   92.97 ,   92.24 ,   92.97 ,         65 ,     31
07/05/24 ,   93.92 ,   93.74 ,   93.92 ,   93.63 ,   93.73 ,         74 ,     10
08/05/24 ,   94.58 ,   94.54 ,   94.68 ,   94.51 ,   94.51 ,         40 ,      3
09/05/24 ,   97.41 ,   96.28 ,   97.41 ,   95.87 ,   95.87 ,       1337 ,     15
10/05/24 ,   98.07 ,   98.09 ,   98.27 ,   97.52 ,   98.13 ,       1773 ,     33
13/05/24 ,   98.45 ,   98.12 ,   98.45 ,   98.07 ,   98.07 ,         47 ,      4
14/05/24 ,   98.98 ,   99.08 ,   99.23 ,   98.90 ,   99.23 ,        104 ,      5
15/05/24 ,   99.54 ,  100.04 ,  100.55 ,   99.54 ,   99.62 ,        166 ,     11
16/05/24 ,  100.30 ,   99.43 ,  100.30 ,   99.08 ,   99.13 ,        631 ,      6
17/05/24 ,   98.77 ,   98.53 ,   98.77 ,   98.51 ,   98.51 ,       6261 ,     92
20/05/24 ,   99.38 ,   99.18 ,   99.60 ,   98.77 ,   98.77 ,        173 ,     28
21/05/24 ,  103.96 ,   99.86 ,  103.96 ,   98.85 ,   99.14 ,        101 ,     12
22/05/24 ,  102.57 ,  100.49 ,  102.57 ,   99.95 ,  101.09 ,        260 ,     28
23/05/24 ,   98.51 ,   99.10 ,  102.56 ,   98.31 ,  102.56 ,         90 ,     17
24/05/24 ,   99.31 ,   99.16 ,   99.31 ,   98.17 ,   98.17 ,       1930 ,     11
27/05/24 ,   99.31 ,   99.31 ,   99.31 ,   99.31 ,   99.31 ,          1 ,      1
28/05/24 ,   98.17 ,   98.68 ,   98.99 ,   97.71 ,   97.71 ,        166 ,     21
29/05/24 ,   97.78 ,   97.95 ,   98.48 ,   97.70 ,   98.48 ,        134 ,     10
31/05/24 ,   97.90 ,   98.31 ,   98.63 ,   97.90 ,   98.17 ,         17 ,      5
03/06/24 ,   98.21 ,   98.52 ,   99.52 ,   98.11 ,   99.52 ,       2302 ,      9
05/06/24 ,   99.15 ,   99.49 ,   99.62 ,   99.12 ,   99.25 ,        544 ,     14
06/06/24 ,   98.67 ,   98.71 ,   98.75 ,   98.67 ,   98.75 ,        162 ,      4
07/06/24 ,  100.24 ,   98.98 ,  100.24 ,   98.12 ,   98.12 ,       1929 ,     54
10/06/24 ,  100.24 ,  100.23 ,  100.24 ,   99.98 ,  100.22 ,        118 ,      4
11/06/24 ,   99.12 ,   98.96 ,   99.12 ,   98.85 ,   98.85 ,          9 ,      2
12/06/24 ,  101.03 ,  100.99 ,  101.03 ,  100.72 ,  100.72 ,          7 ,      2
13/06/24 ,   98.95 ,   99.36 ,   99.43 ,   98.80 ,   99.43 ,        673 ,     12
14/06/24 ,   99.19 ,   98.32 ,   99.28 ,   97.90 ,   98.27 ,       3175 ,    580
17/06/24 ,  101.61 ,  100.85 ,  101.61 ,   99.14 ,   99.14 ,         34 ,      4
18/06/24 ,  102.12 ,  101.94 ,  102.36 ,  101.40 ,  101.40 ,        390 ,     20
20/06/24 ,  103.07 ,  102.25 ,  103.07 ,  102.14 ,  102.14 ,         88 ,      7
21/06/24 ,  101.67 ,  102.29 ,  102.36 ,  101.67 ,  102.31 ,       2323 ,     13
24/06/24 ,  101.66 ,  101.71 ,  101.68 ,  101.66 ,  101.68 ,        248 ,      4
25/06/24 ,  102.96 ,  102.80 ,  103.18 ,  101.75 ,  101.94 ,         28 ,     10
26/06/24 ,  103.19 ,  103.37 ,  104.35 ,  102.78 ,  103.19 ,         58 ,      9
27/06/24 ,  101.59 ,  102.22 ,  102.62 ,  101.46 ,  102.62 ,        295 ,     10
28/06/24 ,  104.27 ,  103.94 ,  104.30 ,  103.80 ,  103.99 ,        251 ,      8
01/07/24 ,  107.69 ,  106.25 ,  107.69 ,  104.77 ,  105.14 ,       6206 ,     29
02/07/24 ,  108.86 ,  109.63 ,  109.65 ,  107.81 ,  107.81 ,      60043 ,      8
03/07/24 ,  107.56 ,  107.97 ,  108.51 ,  107.36 ,  108.05 ,        582 ,     19
04/07/24 ,  104.71 ,  104.73 ,  110.25 ,  104.30 ,  110.25 ,        180 ,     14
05/07/24 ,  105.18 ,  105.41 ,  106.47 ,  104.87 ,  105.52 ,        522 ,     19
08/07/24 ,  106.35 ,  106.53 ,  106.74 ,  106.35 ,  106.74 ,        300 ,      6
09/07/24 ,  107.38 ,  106.92 ,  107.38 ,  105.92 ,  106.47 ,         18 ,      7
10/07/24 ,  107.39 ,  107.75 ,  107.39 ,  107.21 ,  107.21 ,        168 ,      3
11/07/24 ,  110.33 ,  110.21 ,  110.42 ,  109.24 ,  109.24 ,       3518 ,     18
12/07/24 ,  110.24 ,  110.96 ,  111.51 ,  110.24 ,  110.40 ,       1167 ,     24
15/07/24 ,  111.24 ,  111.52 ,  112.10 ,  109.67 ,  110.24 ,      41542 ,    132
16/07/24 ,  111.40 ,  109.45 ,  114.04 ,  106.60 ,  109.07 ,       1414 ,     25
17/07/24 ,  113.37 ,  113.26 ,  113.66 ,  110.71 ,  110.82 ,     116687 ,    273
18/07/24 ,  113.48 ,  113.74 ,  114.57 ,  112.74 ,  114.57 ,         36 ,      9
19/07/24 ,  111.11 ,  112.11 ,  112.59 ,  110.34 ,  112.59 ,        718 ,     13
22/07/24 ,  110.88 ,  110.27 ,  110.99 ,  110.06 ,  110.99 ,        338 ,     15
23/07/24 ,  112.35 ,  112.17 ,  112.35 ,  111.09 ,  111.09 ,         89 ,      9
24/07/24 ,  111.71 ,  112.21 ,  112.96 ,  111.35 ,  111.35 ,        271 ,    197
25/07/24 ,  112.59 ,  112.97 ,  113.04 ,  112.55 ,  113.01 ,        344 ,      7
26/07/24 ,  114.08 ,  114.91 ,  115.35 ,  114.08 ,  115.06 ,       2309 ,     16
29/07/24 ,  111.57 ,  112.80 ,  113.89 ,  111.57 ,  113.89 ,        216 ,     18
30/07/24 ,  113.12 ,  113.18 ,  116.72 ,  112.19 ,  116.72 ,        106 ,     13
31/07/24 ,  114.05 ,  113.12 ,  114.51 ,  112.56 ,  113.60 ,       2303 ,     22
01/08/24 ,  113.59 ,  113.34 ,  114.05 ,  112.38 ,  114.05 ,        452 ,      8
02/08/24 ,  106.03 ,  107.42 ,  114.73 ,  105.94 ,  114.73 ,       1400 ,     37
05/08/24 ,  102.71 ,  103.57 ,  104.02 ,  102.71 ,  103.90 ,       6722 ,     31
06/08/24 ,  102.48 ,  102.13 ,  103.00 ,  101.45 ,  101.45 ,       1575 ,    131
07/08/24 ,  101.12 ,  101.85 ,  103.99 ,  100.99 ,  103.21 ,         25 ,      9
08/08/24 ,  103.10 ,  102.86 ,  103.22 ,  101.69 ,  101.69 ,        231 ,      8
09/08/24 ,  101.43 ,  101.34 ,  101.68 ,  101.08 ,  101.68 ,         13 ,      7
12/08/24 ,  101.51 ,  101.26 ,  101.51 ,  100.72 ,  101.43 ,         21 ,      6
13/08/24 ,  102.13 ,  102.20 ,  102.43 ,  101.62 ,  102.00 ,         49 ,      8
14/08/24 ,  105.17 ,  105.83 ,  106.45 ,  105.16 ,  105.84 ,       1046 ,     10
15/08/24 ,  107.75 ,  107.73 ,  107.75 ,  103.82 ,  103.82 ,      10311 ,     33
16/08/24 ,  107.69 ,  107.47 ,  107.74 ,  105.59 ,  105.59 ,         34 ,     15
19/08/24 ,  106.98 ,  107.12 ,  107.35 ,  106.74 ,  107.35 ,         47 ,     11
20/08/24 ,  107.30 ,  107.57 ,  108.10 ,  107.23 ,  107.47 ,        268 ,     29
21/08/24 ,  107.42 ,  106.82 ,  107.47 ,  106.42 ,  106.96 ,        695 ,      8
22/08/24 ,  109.35 ,  109.03 ,  109.57 ,  108.09 ,  108.20 ,        625 ,     48
23/08/24 ,  108.47 ,  109.55 ,  109.67 ,  108.47 ,  109.67 ,        128 ,      7
26/08/24 ,  108.92 ,  109.11 ,  109.79 ,  106.31 ,  106.31 ,        240 ,      8
27/08/24 ,  109.73 ,  109.73 ,  109.73 ,  109.73 ,  109.73 ,          6 ,      2
28/08/24 ,  110.20 ,  109.79 ,  110.41 ,  107.53 ,  107.53 ,         39 ,     11
29/08/24 ,  111.87 ,  111.71 ,  112.65 ,  110.87 ,  110.87 ,        307 ,     14
30/08/24 ,  113.28 ,  112.69 ,  114.16 ,  111.95 ,  113.22 ,       1291 ,    810
02/09/24 ,  113.33 ,  113.54 ,  115.25 ,  113.28 ,  113.28 ,        111 ,      9
03/09/24 ,  108.48 ,  110.08 ,  113.28 ,  108.48 ,  113.28 ,      11390 ,     30
04/09/24 ,  109.69 ,  110.38 ,  110.56 ,  108.48 ,  108.48 ,        119 ,     14
05/09/24 ,  108.43 ,  109.60 ,  110.81 ,  108.43 ,  110.81 ,          2 ,      2
06/09/24 ,  105.40 ,  105.71 ,  108.31 ,  104.87 ,  108.31 ,        336 ,     16
09/09/24 ,  106.82 ,  106.69 ,  107.10 ,  106.38 ,  106.38 ,        305 ,      5
10/09/24 ,  106.40 ,  105.06 ,  107.89 ,  104.45 ,  107.89 ,         26 ,      4
11/09/24 ,  109.09 ,  106.25 ,  109.09 ,  104.12 ,  104.13 ,         24 ,      6
12/09/24 ,  105.64 ,  105.98 ,  106.97 ,  105.50 ,  106.97 ,         72 ,     17
13/09/24 ,  106.09 ,  106.14 ,  106.36 ,  106.09 ,  106.36 ,         68 ,      4
16/09/24 ,  107.24 ,  106.97 ,  107.24 ,  106.81 ,  106.91 ,         79 ,      6
17/09/24 ,  106.53 ,  106.82 ,  107.98 ,  106.53 ,  107.98 ,         48 ,      4
18/09/24 ,  105.82 ,  106.49 ,  106.55 ,  105.37 ,  106.53 ,        265 ,     11
19/09/24 ,  106.31 ,  106.31 ,  106.69 ,  106.31 ,  106.69 ,         97 ,      2
20/09/24 ,  108.82 ,  108.42 ,  108.82 ,  107.21 ,  107.21 ,         32 ,      9
23/09/24 ,  109.77 ,  109.88 ,  110.20 ,  109.67 ,  110.11 ,         80 ,      4
24/09/24 ,  108.82 ,  108.78 ,  108.90 ,  108.70 ,  108.90 ,         11 ,      3
25/09/24 ,  109.06 ,  109.07 ,  109.11 ,  108.82 ,  108.82 ,        131 ,      7
26/09/24 ,  110.46 ,  110.63 ,  110.91 ,  109.07 ,  109.07 ,        425 ,     92
27/09/24 ,  110.24 ,  110.81 ,  111.12 ,  110.24 ,  110.71 ,        621 ,      7
30/09/24 ,  109.61 ,  109.93 ,  111.27 ,  109.42 ,  111.27 ,        356 ,    276
01/10/24 ,  111.29 ,  110.36 ,  111.29 ,  109.95 ,  109.95 ,        436 ,      8
02/10/24 ,  110.65 ,  111.22 ,  111.86 ,  110.43 ,  111.86 ,         13 ,      5
03/10/24 ,  110.87 ,  110.95 ,  111.03 ,  110.87 ,  111.03 ,         19 ,      6
04/10/24 ,  114.28 ,  113.78 ,  115.13 ,  112.09 ,  112.09 ,        152 ,     17
07/10/24 ,  115.10 ,  114.95 ,  115.72 ,  114.28 ,  115.21 ,         39 ,      8
08/10/24 ,  116.15 ,  116.12 ,  116.25 ,  115.68 ,  115.76 ,        370 ,     20
09/10/24 ,  119.07 ,  118.32 ,  119.07 ,  116.74 ,  116.74 ,        368 ,     16
10/10/24 ,  117.66 ,  117.66 ,  118.69 ,  117.32 ,  118.69 ,      13379 ,     12
11/10/24 ,  121.19 ,  121.04 ,  122.08 ,  119.26 ,  119.26 ,        556 ,     12
14/10/24 ,  123.21 ,  121.60 ,  123.21 ,  120.70 ,  121.75 ,       5652 ,     37
15/10/24 ,  123.69 ,  123.70 ,  124.81 ,  123.68 ,  124.68 ,      13508 ,     15
16/10/24 ,  132.26 ,  131.12 ,  134.12 ,  128.37 ,  128.44 ,      38034 ,    749
17/10/24 ,  135.38 ,  131.71 ,  135.38 ,  131.36 ,  132.26 ,        590 ,     31
18/10/24 ,  134.12 ,  133.86 ,  135.36 ,  130.89 ,  135.36 ,       8195 ,     65
21/10/24 ,  130.91 ,  131.89 ,  134.70 ,  130.91 ,  134.12 ,        581 ,     37
22/10/24 ,  131.09 ,  130.65 ,  131.09 ,  130.02 ,  130.76 ,      51441 ,     85
23/10/24 ,  130.70 ,  130.82 ,  131.49 ,  130.23 ,  131.49 ,         54 ,     23
24/10/24 ,  131.51 ,  130.76 ,  131.51 ,  130.36 ,  130.36 ,        582 ,     17
25/10/24 ,  130.34 ,  130.11 ,  132.34 ,  129.10 ,  132.34 ,        640 ,    385
28/10/24 ,  132.18 ,  132.17 ,  132.54 ,  131.85 ,  131.85 ,         98 ,     12
29/10/24 ,  135.39 ,  133.27 ,  135.39 ,  131.01 ,  131.01 ,        254 ,     21
30/10/24 ,  133.14 ,  133.21 ,  134.44 ,  133.14 ,  134.44 ,        250 ,     10
31/10/24 ,  132.02 ,  131.81 ,  132.80 ,  131.02 ,  131.87 ,       2628 ,    412
01/11/24 ,  133.22 ,  133.03 ,  133.97 ,  132.97 ,  133.33 ,      10255 ,     45
04/11/24 ,  131.53 ,  132.27 ,  132.68 ,  131.01 ,  132.68 ,        429 ,      8
05/11/24 ,  131.54 ,  132.02 ,  132.87 ,  131.54 ,  132.87 ,        560 ,     18
06/11/24 ,  146.66 ,  146.39 ,  148.67 ,  143.05 ,  144.71 ,       8146 ,     74
07/11/24 ,  143.15 ,  144.33 ,  145.00 ,  142.85 ,  143.91 ,      21911 ,     60
08/11/24 ,  146.91 ,  144.62 ,  146.91 ,  144.01 ,  144.46 ,      15024 ,     88
11/11/24 ,  152.92 ,  150.18 ,  152.92 ,  147.82 ,  150.03 ,        830 ,     25
12/11/24 ,  149.08 ,  149.23 ,  152.91 ,  148.71 ,  152.91 ,       2206 ,     24
13/11/24 ,  150.76 ,  151.13 ,  152.91 ,  150.18 ,  150.47 ,        640 ,     43
14/11/24 ,  149.75 ,  150.12 ,  152.08 ,  149.60 ,  152.08 ,       3099 ,    132
18/11/24 ,  148.03 ,  150.52 ,  152.05 ,  148.03 ,  151.27 ,        277 ,     26
19/11/24 ,  149.30 ,  150.33 ,  151.34 ,  149.30 ,  150.32 ,        189 ,     28
21/11/24 ,  153.40 ,  151.19 ,  154.28 ,  149.88 ,  151.53 ,       1904 ,    384
22/11/24 ,  153.14 ,  153.37 ,  154.34 ,  152.37 ,  153.40 ,       1041 ,    187
25/11/24 ,  151.79 ,  152.90 ,  155.03 ,  151.45 ,  154.87 ,       1716 ,   1116
26/11/24 ,  149.24 ,  148.49 ,  151.79 ,  146.66 ,  151.79 ,       3097 ,     75
27/11/24 ,  151.85 ,  150.90 ,  151.85 ,  149.64 ,  150.59 ,        260 ,     14
28/11/24 ,  158.13 ,  156.31 ,  160.06 ,  153.29 ,  153.29 ,       3914 ,     33
29/11/24 ,  153.50 ,  155.58 ,  158.15 ,  153.50 ,  157.78 ,       1048 ,    577
02/12/24 ,  153.51 ,  156.35 ,  157.84 ,  153.51 ,  154.57 ,        927 ,    579
03/12/24 ,  156.41 ,  155.65 ,  158.32 ,  153.70 ,  155.28 ,       1104 ,    293
04/12/24 ,  153.94 ,  154.28 ,  155.64 ,  153.14 ,  154.87 ,        751 ,    149
05/12/24 ,  152.85 ,  152.71 ,  153.78 ,  151.43 ,  153.00 ,       1150 ,    249
06/12/24 ,  154.24 ,  153.90 ,  154.60 ,  153.40 ,  153.94 ,        773 ,    358
09/12/24 ,  152.53 ,  153.45 ,  154.28 ,  152.53 ,  154.24 ,        329 ,     33
10/12/24 ,  150.18 ,  150.99 ,  153.46 ,  149.78 ,  150.03 ,        293 ,     30
11/12/24 ,  149.37 ,  149.88 ,  150.99 ,  148.14 ,  150.18 ,        559 ,     20
12/12/24 ,  152.43 ,  150.79 ,  152.43 ,  146.78 ,  147.24 ,       4481 ,    137
13/12/24 ,  151.75 ,  151.14 ,  152.51 ,  149.80 ,  152.23 ,       2543 ,     56
16/12/24 ,  154.57 ,  152.27 ,  154.62 ,  150.61 ,  151.06 ,        561 ,     34
17/12/24 ,  152.21 ,  153.64 ,  155.07 ,  151.55 ,  154.57 ,         24 ,      8
18/12/24 ,  159.81 ,  152.12 ,  159.81 ,  148.52 ,  154.00 ,       1094 ,    362
19/12/24 ,  150.08 ,  148.11 ,  156.41 ,  143.90 ,  156.41 ,       2932 ,   1426
20/12/24 ,  145.95 ,  143.30 ,  147.55 ,  142.45 ,  142.45 ,       5138 ,     46
23/12/24 ,  150.62 ,  148.48 ,  150.66 ,  147.25 ,  147.53 ,       1356 ,    115
26/12/24 ,  150.56 ,  153.03 ,  154.95 ,  150.56 ,  152.05 ,        530 ,     36
27/12/24 ,  152.99 ,  153.41 ,  154.57 ,  152.37 ,  154.10 ,       1578 ,   1299
30/12/24 ,  152.44 ,  151.29 ,  154.23 ,  149.66 ,  154.23 ,        956 ,    594
02/01/25 ,  150.39 ,  151.39 ,  155.27 ,  150.00 ,  155.27 ,        607 ,     98
03/01/25 ,  152.03 ,  151.51 ,  152.67 ,  149.93 ,  152.38 ,        586 ,    483
06/01/25 ,  154.19 ,  153.15 ,  155.29 ,  148.12 ,  151.77 ,       1281 ,     24
07/01/25 ,  151.00 ,  150.98 ,  153.65 ,  149.15 ,  153.00 ,       2672 ,   2148
08/01/25 ,  152.82 ,  152.04 ,  152.82 ,  150.94 ,  151.38 ,        184 ,     18
09/01/25 ,  150.76 ,  150.16 ,  154.47 ,  147.92 ,  147.92 ,       1251 ,     23
10/01/25 ,  147.95 ,  150.13 ,  152.53 ,  147.63 ,  152.53 ,        430 ,     26
13/01/25 ,  147.92 ,  147.65 ,  147.92 ,  146.66 ,  147.24 ,        138 ,     15
14/01/25 ,  147.17 ,  147.69 ,  149.43 ,  146.95 ,  149.43 ,       1320 ,     16
15/01/25 ,  154.50 ,  152.92 ,  154.87 ,  150.43 ,  150.43 ,      42645 ,    150
16/01/25 ,  161.81 ,  158.87 ,  161.81 ,  155.80 ,  156.42 ,       6271 ,   2244
17/01/25 ,  163.35 ,  160.58 ,  163.52 ,  159.96 ,  163.27 ,      61952 ,    477
20/01/25 ,  163.27 ,  164.77 ,  171.11 ,  157.12 ,  166.51 ,       5515 ,    134
21/01/25 ,  160.40 ,  160.92 ,  163.27 ,  159.86 ,  163.27 ,        607 ,     34
22/01/25 ,  159.27 ,  159.22 ,  161.32 ,  157.58 ,  160.06 ,       1339 ,     75
23/01/25 ,  161.32 ,  159.57 ,  161.32 ,  157.91 ,  158.22 ,       2784 ,     45
24/01/25 ,  160.35 ,  159.44 ,  161.30 ,  157.43 ,  161.30 ,      12991 ,    110
27/01/25 ,  158.39 ,  155.41 ,  160.35 ,  154.91 ,  160.35 ,      24237 ,    204
28/01/25 ,  159.66 ,  158.50 ,  159.66 ,  156.33 ,  158.39 ,       8186 ,    829
29/01/25 ,  155.66 ,  159.36 ,  167.20 ,  155.66 ,  167.20 ,        859 ,     39
30/01/25 ,  163.96 ,  162.07 ,  168.01 ,  160.34 ,  164.55 ,       2260 ,    165
31/01/25 ,  160.68 ,  159.36 ,  161.12 ,  157.80 ,  161.12 ,       3306 ,    318
03/02/25 ,  158.13 ,  156.81 ,  158.13 ,  155.69 ,  156.89 ,       1760 ,     39
04/02/25 ,  156.48 ,  155.51 ,  156.48 ,  154.56 ,  156.47 ,       6524 ,     79
05/02/25 ,  157.66 ,  156.98 ,  158.63 ,  155.95 ,  155.95 ,       2253 ,    113
06/02/25 ,  159.53 ,  159.36 ,  160.29 ,  158.86 ,  158.99 ,      23943 ,    202
07/02/25 ,  160.86 ,  159.92 ,  160.86 ,  158.59 ,  159.30 ,       1103 ,     47
10/02/25 ,  155.58 ,  156.15 ,  160.36 ,  153.75 ,  160.36 ,       1405 ,     81
11/02/25 ,  156.29 ,  156.02 ,  156.29 ,  153.62 ,  156.08 ,        721 ,     26
12/02/25 ,  155.63 ,  155.08 ,  156.31 ,  153.83 ,  156.31 ,        509 ,     22
13/02/25 ,  155.69 ,  155.83 ,  157.16 ,  154.52 ,  156.29 ,        513 ,    107
14/02/25 ,  156.27 ,  155.78 ,  156.89 ,  153.67 ,  154.83 ,       1983 ,    137
17/02/25 ,  154.68 ,  158.20 ,  161.09 ,  154.68 ,  156.27 ,       6244 ,    513
18/02/25 ,  154.17 ,  156.86 ,  157.31 ,  154.17 ,  156.78 ,       2262 ,     40
19/02/25 ,  155.09 ,  156.81 ,  158.40 ,  152.50 ,  152.50 ,        842 ,     25
20/02/25 ,  153.21 ,  150.14 ,  154.84 ,  148.61 ,  154.65 ,        307 ,     56
21/02/25 ,  151.75 ,  149.63 ,  152.05 ,  147.63 ,  151.58 ,        198 ,     27
24/02/25 ,  151.15 ,  147.48 ,  151.15 ,  145.85 ,  149.93 ,        132 ,     37
25/02/25 ,  151.06 ,  145.45 ,  151.26 ,  143.80 ,  151.26 ,        386 ,     47
26/02/25 ,  150.29 ,  150.03 ,  150.33 ,  148.66 ,  148.75 ,      20736 ,     58
27/02/25 ,  151.75 ,  150.60 ,  151.75 ,  148.05 ,  150.28 ,        535 ,     26
28/02/25 ,  155.20 ,  152.66 ,  155.20 ,  148.78 ,  150.57 ,       2800 ,    306
05/03/25 ,  139.87 ,  139.55 ,  149.81 ,  138.34 ,  149.81 ,      94962 ,    222
06/03/25 ,  142.42 ,  136.96 ,  142.42 ,  134.44 ,  138.88 ,       1881 ,     58
07/03/25 ,  136.19 ,  134.60 ,  137.23 ,  131.23 ,  136.42 ,       1756 ,    124
10/03/25 ,  132.88 ,  129.04 ,  133.68 ,  126.11 ,  133.68 ,        416 ,     80
11/03/25 ,  131.61 ,  128.31 ,  131.61 ,  126.70 ,  128.70 ,        286 ,     62
12/03/25 ,  128.85 ,  130.98 ,  131.76 ,  128.85 ,  130.97 ,        524 ,     72
13/03/25 ,  126.81 ,  127.36 ,  130.82 ,  126.81 ,  128.19 ,        946 ,     72
14/03/25 ,  132.11 ,  129.06 ,  132.11 ,  126.81 ,  126.81 ,        155 ,     39
17/03/25 ,  137.12 ,  131.55 ,  137.12 ,  129.71 ,  129.71 ,         92 ,     29
18/03/25 ,  131.67 ,  131.84 ,  132.41 ,  130.64 ,  131.05 ,        153 ,     27
19/03/25 ,  133.13 ,  132.21 ,  133.90 ,  131.71 ,  132.85 ,        448 ,     20
20/03/25 ,  134.26 ,  133.42 ,  135.41 ,  133.10 ,  133.10 ,        251 ,     11
21/03/25 ,  133.48 ,  134.13 ,  135.19 ,  133.48 ,  133.74 ,        593 ,     25
24/03/25 ,  140.54 ,  139.12 ,  140.64 ,  137.13 ,  137.13 ,        640 ,     68
25/03/25 ,  139.68 ,  139.21 ,  141.20 ,  138.79 ,  141.20 ,        439 ,      8
26/03/25 ,  137.31 ,  138.35 ,  141.44 ,  137.01 ,  141.44 ,        113 ,     23
27/03/25 ,  135.03 ,  134.83 ,  138.60 ,  134.12 ,  138.60 ,        277 ,     43
28/03/25 ,  130.30 ,  131.06 ,  134.64 ,  130.19 ,  134.64 ,        265 ,     24
31/03/25 ,  130.37 ,  129.14 ,  130.67 ,  126.95 ,  128.63 ,       1780 ,    281
01/04/25 ,  128.96 ,  128.88 ,  130.08 ,  127.95 ,  128.66 ,        254 ,     14
02/04/25 ,  133.03 ,  132.79 ,  133.79 ,  128.96 ,  128.96 ,        246 ,     29
03/04/25 ,  118.79 ,  121.65 ,  126.01 ,  117.64 ,  126.01 ,      22595 ,     85
04/04/25 ,  115.29 ,  113.38 ,  116.89 ,  111.40 ,  116.05 ,        812 ,     58
07/04/25 ,  115.02 ,  112.88 ,  118.82 ,  109.68 ,  116.06 ,       2602 ,     45
08/04/25 ,  115.80 ,  120.64 ,  123.27 ,  115.80 ,  120.93 ,       1564 ,    226
09/04/25 ,  129.18 ,  128.99 ,  129.89 ,  116.10 ,  116.10 ,      40293 ,     90
10/04/25 ,  123.87 ,  126.14 ,  128.66 ,  121.39 ,  128.66 ,      58055 ,    136
11/04/25 ,  125.21 ,  121.69 ,  125.52 ,  119.83 ,  123.87 ,        293 ,     33
14/04/25 ,  125.48 ,  125.96 ,  127.55 ,  125.48 ,  126.01 ,       4726 ,     33
15/04/25 ,  127.87 ,  128.33 ,  128.86 ,  127.34 ,  128.25 ,         79 ,     22
16/04/25 ,  124.30 ,  125.44 ,  128.31 ,  122.92 ,  128.31 ,        371 ,     19
17/04/25 ,  125.08 ,  125.52 ,  126.33 ,  124.77 ,  126.04 ,         33 ,     20
22/04/25 ,  123.46 ,  123.62 ,  126.32 ,  121.06 ,  126.32 ,         53 ,     18
23/04/25 ,  126.48 ,  126.74 ,  129.24 ,  121.98 ,  121.98 ,        471 ,     25
24/04/25 ,  128.79 ,  128.92 ,  128.96 ,  128.45 ,  128.96 ,        325 ,      8
25/04/25 ,  129.40 ,  129.42 ,  129.90 ,  128.79 ,  128.79 ,        745 ,     13
28/04/25 ,  128.38 ,  128.32 ,  129.79 ,  127.67 ,  129.40 ,      29277 ,    203
29/04/25 ,  127.89 ,  127.87 ,  128.38 ,  126.78 ,  128.38 ,        325 ,     32
30/04/25 ,  127.83 ,  127.94 ,  128.30 ,  127.36 ,  127.92 ,        189 ,     19
02/05/25 ,  133.73 ,  133.17 ,  134.05 ,  127.83 ,  127.83 ,      29432 ,     67
05/05/25 ,  134.30 ,  133.39 ,  135.44 ,  132.09 ,  133.52 ,       1955 ,     47
06/05/25 ,  131.03 ,  133.36 ,  134.14 ,  131.03 ,  134.14 ,       1671 ,     55
07/05/25 ,  135.22 ,  135.04 ,  135.81 ,  134.00 ,  134.13 ,       1178 ,     59
08/05/25 ,  135.32 ,  136.21 ,  137.95 ,  135.08 ,  135.23 ,       1580 ,     54
09/05/25 ,  135.60 ,  135.72 ,  137.06 ,  135.42 ,  137.06 ,         80 ,     35
12/05/25 ,  142.08 ,  142.80 ,  144.21 ,  140.75 ,  140.75 ,        913 ,     47
13/05/25 ,  143.57 ,  143.10 ,  143.57 ,  139.23 ,  139.23 ,        169 ,     41
14/05/25 ,  145.97 ,  144.76 ,  145.97 ,  143.32 ,  143.40 ,        503 ,     40
15/05/25 ,  148.75 ,  148.30 ,  148.88 ,  144.36 ,  145.56 ,        317 ,     40
16/05/25 ,  148.12 ,  148.33 ,  149.43 ,  147.93 ,  149.43 ,      10036 ,     53
19/05/25 ,  145.81 ,  145.64 ,  148.12 ,  143.72 ,  148.12 ,      22736 ,     83
20/05/25 ,  144.23 ,  143.45 ,  145.78 ,  143.41 ,  145.78 ,      39780 ,     75
21/05/25 ,  139.86 ,  142.24 ,  145.67 ,  139.46 ,  145.67 ,        326 ,     16
22/05/25 ,  141.34 ,  141.09 ,  141.47 ,  138.42 ,  138.42 ,      16498 ,    169
23/05/25 ,  140.64 ,  140.51 ,  140.71 ,  140.10 ,  140.10 ,        695 ,      7
26/05/25 ,  141.64 ,  142.07 ,  144.78 ,  138.28 ,  138.28 ,       8583 ,    198
27/05/25 ,  143.81 ,  143.74 ,  144.15 ,  142.62 ,  142.62 ,        405 ,     10
28/05/25 ,  144.71 ,  143.62 ,  145.76 ,  143.22 ,  144.51 ,        309 ,     15
29/05/25 ,  142.67 ,  142.60 ,  143.30 ,  141.92 ,  142.61 ,         25 ,     16
30/05/25 ,  144.90 ,  143.72 ,  144.90 ,  142.23 ,  142.23 ,        147 ,     17
02/06/25 ,  145.43 ,  143.20 ,  145.43 ,  142.09 ,  144.90 ,         67 ,     11
03/06/25 ,  145.47 ,  143.68 ,  145.47 ,  143.23 ,  143.23 ,          7 ,      4
04/06/25 ,  142.90 ,  143.18 ,  143.59 ,  142.89 ,  143.31 ,        174 ,     11
05/06/25 ,  143.23 ,  141.50 ,  143.23 ,  141.05 ,  142.73 ,         51 ,      3
06/06/25 ,  144.65 ,  145.05 ,  147.03 ,  143.84 ,  145.67 ,        243 ,     10
09/06/25 ,  144.81 ,  144.85 ,  145.45 ,  141.84 ,  141.84 ,        132 ,     13
10/06/25 ,  144.46 ,  144.73 ,  145.53 ,  144.46 ,  145.53 ,          7 ,      4
11/06/25 ,  143.74 ,  144.21 ,  145.80 ,  143.74 ,  145.80 ,         32 ,      7
12/06/25 ,  143.86 ,  143.09 ,  144.66 ,  142.94 ,  142.94 ,         55 ,     10
13/06/25 ,  141.89 ,  142.36 ,  143.26 ,  141.43 ,  143.26 ,         10 ,      6
16/06/25 ,  142.16 ,  143.48 ,  144.23 ,  142.16 ,  143.67 ,         65 ,     11
17/06/25 ,  141.09 ,  141.04 ,  142.16 ,  140.72 ,  142.16 ,         32 ,      6
18/06/25 ,  143.95 ,  142.42 ,  143.95 ,  141.09 ,  141.09 ,         40 ,      8
20/06/25 ,  144.61 ,  144.24 ,  144.61 ,  144.01 ,  144.01 ,         45 ,      3
23/06/25 ,  145.25 ,  143.90 ,  145.25 ,  142.53 ,  145.00 ,         98 ,      9
24/06/25 ,  147.86 ,  147.19 ,  147.86 ,  145.73 ,  145.73 ,       1751 ,     21
25/06/25 ,  150.67 ,  149.53 ,  150.67 ,  148.85 ,  149.35 ,         90 ,     17
26/06/25 ,  151.62 ,  151.42 ,  152.19 ,  150.64 ,  152.19 ,        234 ,     17
27/06/25 ,  152.03 ,  152.66 ,  153.09 ,  150.97 ,  151.34 ,         61 ,     10
30/06/25 ,  151.13 ,  151.48 ,  152.64 ,  150.20 ,  152.03 ,        370 ,     13
01/07/25 ,  151.97 ,  150.29 ,  152.84 ,  150.04 ,  151.13 ,        316 ,     15
02/07/25 ,  152.28 ,  152.69 ,  152.91 ,  152.08 ,  152.08 ,         19 ,      4
03/07/25 ,  154.00 ,  154.40 ,  154.50 ,  154.00 ,  154.50 ,        415 ,      9
04/07/25 ,  152.66 ,  152.96 ,  155.67 ,  148.45 ,  153.89 ,       3298 ,     76
07/07/25 ,  155.17 ,  155.12 ,  155.80 ,  154.09 ,  154.09 ,       7307 ,     29
08/07/25 ,  151.98 ,  153.44 ,  154.90 ,  151.98 ,  154.90 ,        114 ,     44
09/07/25 ,  153.28 ,  153.33 ,  154.07 ,  153.28 ,  154.07 ,       1319 ,      6
10/07/25 ,  156.14 ,  156.35 ,  156.81 ,  155.22 ,  156.41 ,       2897 ,    107
11/07/25 ,  155.51 ,  155.71 ,  157.49 ,  155.51 ,  157.49 ,        193 ,     11
14/07/25 ,  158.96 ,  157.47 ,  158.96 ,  155.95 ,  155.97 ,         66 ,     21
15/07/25 ,  156.52 ,  156.52 ,  157.76 ,  155.81 ,  157.37 ,        627 ,     28
16/07/25 ,  152.82 ,  151.62 ,  154.04 ,  149.05 ,  153.39 ,       2221 ,     44
17/07/25 ,  154.48 ,  154.36 ,  154.68 ,  153.77 ,  154.35 ,       3678 ,     16
18/07/25 ,  154.90 ,  154.90 ,  155.51 ,  153.45 ,  155.51 ,       7027 ,     16
21/07/25 ,  154.42 ,  155.50 ,  156.44 ,  154.40 ,  156.44 ,       1523 ,     16
22/07/25 ,  153.93 ,  153.88 ,  154.40 ,  153.13 ,  154.12 ,        814 ,     19
23/07/25 ,  155.27 ,  153.92 ,  155.27 ,  153.67 ,  155.22 ,        394 ,     17
24/07/25 ,  155.48 ,  155.82 ,  156.75 ,  154.56 ,  154.56 ,        415 ,     11
25/07/25 ,  156.77 ,  156.70 ,  157.25 ,  155.36 ,  155.36 ,        411 ,     16
28/07/25 ,  156.93 ,  157.15 ,  157.86 ,  156.93 ,  157.85 ,        270 ,     13
29/07/25 ,  157.55 ,  157.47 ,  159.26 ,  156.92 ,  156.92 ,        469 ,     16
30/07/25 ,  158.24 ,  159.21 ,  160.74 ,  155.39 ,  155.39 ,        210 ,     21
31/07/25 ,  158.30 ,  159.21 ,  161.35 ,  158.21 ,  160.70 ,        531 ,     20
01/08/25 ,  152.49 ,  152.82 ,  158.30 ,  150.12 ,  158.30 ,      32587 ,    224
04/08/25 ,  154.54 ,  154.86 ,  155.16 ,  153.16 ,  153.16 ,       1606 ,     28
05/08/25 ,  153.75 ,  153.91 ,  156.05 ,  152.45 ,  155.33 ,        196 ,    171
06/08/25 ,  153.00 ,  153.68 ,  154.20 ,  152.57 ,  153.40 ,        597 ,    188
07/08/25 ,  152.52 ,  153.05 ,  154.58 ,  152.52 ,  153.31 ,        555 ,    118
08/08/25 ,  154.35 ,  153.79 ,  154.90 ,  152.57 ,  152.72 ,        487 ,    100
11/08/25 ,  155.22 ,  155.13 ,  155.67 ,  154.47 ,  155.43 ,        202 ,    142
12/08/25 ,  157.19 ,  157.58 ,  158.76 ,  156.17 ,  156.38 ,        884 ,    159
13/08/25 ,  159.76 ,  157.73 ,  159.76 ,  156.22 ,  157.79 ,        253 ,    158
14/08/25 ,  158.76 ,  158.61 ,  159.74 ,  157.87 ,  159.74 ,        147 ,     30
15/08/25 ,  154.80 ,  156.11 ,  159.75 ,  154.80 ,  159.75 ,        183 ,    108
18/08/25 ,  156.18 ,  155.24 ,  156.18 ,  154.42 ,  155.94 ,        192 ,    162
19/08/25 ,  157.49 ,  157.60 ,  157.66 ,  155.88 ,  157.57 ,       1574 ,    142
20/08/25 ,  156.86 ,  154.54 ,  156.86 ,  153.36 ,  154.90 ,       1059 ,     87
21/08/25 ,  156.77 ,  156.91 ,  157.50 ,  155.38 ,  155.95 ,        312 ,    103
22/08/25 ,  158.92 ,  158.93 ,  160.35 ,  157.33 ,  158.33 ,       1332 ,     84
25/08/25 ,  158.55 ,  159.18 ,  159.93 ,  158.54 ,  159.58 ,       1660 ,    135
26/08/25 ,  160.09 ,  158.69 ,  160.09 ,  157.02 ,  158.91 ,        475 ,    376
27/08/25 ,  160.67 ,  160.78 ,  161.29 ,  159.87 ,  161.29 ,        297 ,    107
28/08/25 ,  161.14 ,  160.44 ,  161.89 ,  160.35 ,  161.83 ,       1576 ,    101
29/08/25 ,  161.78 ,  161.54 ,  162.42 ,  160.44 ,  161.14 ,        157 ,     72
01/09/25 ,  162.73 ,  162.73 ,  162.73 ,  162.73 ,  162.73 ,         17 ,      4
02/09/25 ,  161.62 ,  160.48 ,  162.42 ,  158.72 ,  162.42 ,       1863 ,   1244
03/09/25 ,  160.40 ,  161.09 ,  161.62 ,  159.41 ,  161.62 ,        116 ,     11
04/09/25 ,  162.64 ,  162.59 ,  162.92 ,  161.93 ,  162.53 ,        117 ,     86
05/09/25 ,  159.06 ,  159.14 ,  162.64 ,  157.14 ,  162.64 ,       1611 ,    136
08/09/25 ,  159.24 ,  159.52 ,  160.31 ,  158.99 ,  159.06 ,        226 ,     96
09/09/25 ,  164.64 ,  161.64 ,  164.80 ,  160.04 ,  160.35 ,       1824 ,    104
10/09/25 ,  164.64 ,  164.70 ,  165.82 ,  162.45 ,  164.62 ,        599 ,    131
11/09/25 ,  164.73 ,  167.27 ,  168.52 ,  163.70 ,  163.70 ,        482 ,    221
12/09/25 ,  165.48 ,  166.26 ,  167.34 ,  165.32 ,  166.92 ,        138 ,     81
15/09/25 ,  165.29 ,  165.32 ,  166.88 ,  164.68 ,  165.48 ,        314 ,     88
16/09/25 ,  163.20 ,  164.07 ,  165.48 ,  163.12 ,  165.19 ,        338 ,    134
17/09/25 ,  165.51 ,  165.21 ,  165.92 ,  164.03 ,  165.57 ,        268 ,    146
18/09/25 ,  168.18 ,  167.67 ,  168.69 ,  165.52 ,  165.52 ,        345 ,    125
19/09/25 ,  169.20 ,  168.33 ,  169.73 ,  164.82 ,  164.82 ,        387 ,     61
22/09/25 ,  170.20 ,  169.82 ,  170.54 ,  168.25 ,  168.35 ,        999 ,     99
23/09/25 ,  168.20 ,  169.37 ,  173.24 ,  167.84 ,  170.20 ,       1392 ,     47
24/09/25 ,  166.94 ,  167.59 ,  169.67 ,  166.67 ,  169.52 ,        284 ,     81
25/09/25 ,  169.09 ,  168.90 ,  169.09 ,  166.13 ,  166.94 ,       2813 ,     47
26/09/25 ,  169.68 ,  170.56 ,  171.35 ,  168.75 ,  168.75 ,        384 ,    151
29/09/25 ,  169.53 ,  169.06 ,  170.88 ,  168.47 ,  170.88 ,        448 ,    145
30/09/25 ,  167.34 ,  167.45 ,  170.16 ,  165.56 ,  170.14 ,        135 ,     68
01/10/25 ,  166.33 ,  166.46 ,  167.70 ,  164.93 ,  167.34 ,       1694 ,   1079
02/10/25 ,  164.47 ,  164.74 ,  165.42 ,  163.46 ,  164.02 ,        266 ,     17
03/10/25 ,  166.65 ,  167.00 ,  167.84 ,  164.81 ,  164.81 ,        688 ,    363
06/10/25 ,  166.78 ,  166.45 ,  167.28 ,  164.44 ,  166.65 ,        440 ,    280
07/10/25 ,  165.31 ,  165.52 ,  168.51 ,  164.48 ,  167.67 ,        281 ,    130
08/10/25 ,  164.99 ,  165.26 ,  166.28 ,  163.29 ,  163.80 ,        348 ,    105
09/10/25 ,  167.00 ,  165.94 ,  167.00 ,  164.13 ,  164.94 ,       1378 ,     48
10/10/25 ,  166.42 ,  168.28 ,  170.62 ,  165.89 ,  167.21 ,       1349 ,    104
13/10/25 ,  168.24 ,  167.39 ,  168.24 ,  166.76 ,  167.51 ,        451 ,     12
14/10/25 ,  168.86 ,  169.74 ,  170.27 ,  165.95 ,  167.74 ,       8114 ,    369
15/10/25 ,  176.63 ,  178.76 ,  180.04 ,  170.56 ,  170.56 ,       9883 ,    109
16/10/25 ,  172.88 ,  176.21 ,  177.50 ,  172.26 ,  176.73 ,       1828 ,     79
17/10/25 ,  170.96 ,  172.26 ,  174.71 ,  169.96 ,  173.36 ,        837 ,    384
20/10/25 ,  172.91 ,  172.89 ,  173.73 ,  170.96 ,  170.96 ,      13097 ,    206
21/10/25 ,  170.57 ,  171.36 ,  174.66 ,  170.47 ,  174.66 ,        466 ,     93
22/10/25 ,  168.00 ,  169.69 ,  170.33 ,  168.00 ,  169.68 ,        171 ,    112
23/10/25 ,  170.36 ,  169.74 ,  170.71 ,  168.82 ,  170.71 ,       1741 ,     92
24/10/25 ,  175.25 ,  175.68 ,  176.33 ,  170.71 ,  170.71 ,       2919 ,    395
27/10/25 ,  176.93 ,  176.82 ,  177.83 ,  175.26 ,  175.26 ,        350 ,     70
28/10/25 ,  175.23 ,  176.08 ,  178.70 ,  174.79 ,  178.70 ,        377 ,     55
29/10/25 ,  173.85 ,  174.36 ,  177.00 ,  173.65 ,  177.00 ,        364 ,     95
30/10/25 ,  180.59 ,  177.25 ,  180.59 ,  173.86 ,  173.86 ,       1509 ,     40
31/10/25 ,  176.86 ,  175.54 ,  179.29 ,  174.57 ,  179.29 ,        929 ,    111
03/11/25 ,  174.62 ,  174.33 ,  176.86 ,  172.41 ,  176.86 ,        942 ,    334
04/11/25 ,  176.74 ,  176.77 ,  179.04 ,  173.07 ,  174.62 ,       1298 ,    951
05/11/25 ,  176.47 ,  175.84 ,  177.05 ,  173.62 ,  176.74 ,        469 ,     36
06/11/25 ,  174.31 ,  174.91 ,  177.84 ,  173.79 ,  177.84 ,       1768 ,    228
07/11/25 ,  172.57 ,  170.51 ,  175.26 ,  168.54 ,  174.25 ,       1024 ,     83
10/11/25 ,  174.63 ,  174.72 ,  175.15 ,  172.44 ,  172.63 ,        158 ,     60
11/11/25 ,  174.54 ,  173.75 ,  174.93 ,  172.79 ,  174.63 ,        890 ,    246
12/11/25 ,  178.73 ,  179.02 ,  180.77 ,  175.52 ,  175.52 ,       2367 ,    146
13/11/25 ,  174.40 ,  177.57 ,  178.98 ,  174.40 ,  178.73 ,        592 ,    320
14/11/25 ,  172.20 ,  173.08 ,  174.40 ,  168.76 ,  173.94 ,       3842 ,    606
17/11/25 ,  169.21 ,  172.25 ,  173.95 ,  169.21 ,  172.20 ,       5472 ,     69
18/11/25 ,  170.82 ,  169.61 ,  170.99 ,  167.50 ,  168.98 ,        922 ,    107
19/11/25 ,  172.60 ,  171.28 ,  172.60 ,  169.94 ,  171.00 ,       2097 ,    145
21/11/25 ,  170.75 ,  170.04 ,  172.59 ,  167.51 ,  172.57 ,       2258 ,    169
24/11/25 ,  174.80 ,  174.71 ,  176.56 ,  170.60 ,  172.59 ,       3097 ,    152
25/11/25 ,  178.89 ,  175.87 ,  178.89 ,  173.23 ,  174.80 ,       1165 ,    119
26/11/25 ,  179.32 ,  178.06 ,  179.63 ,  177.42 ,  178.35 ,        457 ,    102
27/11/25 ,  175.35 ,  176.12 ,  180.33 ,  174.36 ,  179.32 ,        237 ,    182
28/11/25 ,  180.83 ,  180.02 ,  181.29 ,  178.87 ,  179.90 ,        977 ,    172
01/12/25 ,  180.07 ,  179.84 ,  180.83 ,  178.35 ,  180.82 ,       5067 ,   1346
02/12/25 ,  180.12 ,  180.04 ,  180.49 ,  179.56 ,  180.07 ,        257 ,     21
03/12/25 ,  183.84 ,  181.29 ,  183.84 ,  177.69 ,  179.87 ,       1231 ,    328
04/12/25 ,  184.76 ,  184.23 ,  185.73 ,  182.65 ,  184.17 ,        279 ,    212
05/12/25 ,  191.34 ,  188.43 ,  191.77 ,  184.76 ,  185.74 ,        561 ,    344
08/12/25 ,  191.27 ,  192.99 ,  194.39 ,  189.50 ,  191.34 ,       1658 ,     78
09/12/25 ,  194.21 ,  194.54 ,  196.01 ,  193.04 ,  193.04 ,        397 ,     94
10/12/25 ,  197.31 ,  196.07 ,  197.31 ,  193.52 ,  194.32 ,        893 ,     99
11/12/25 ,  195.00 ,  195.49 ,  196.07 ,  193.75 ,  194.87 ,       1710 ,    643
12/12/25 ,  192.41 ,  192.21 ,  194.86 ,  191.61 ,  193.68 ,       4897 ,   1309
15/12/25 ,  192.20 ,  193.66 ,  194.79 ,  192.20 ,  193.34 ,         94 ,     72
16/12/25 ,  192.92 ,  192.69 ,  193.75 ,  191.29 ,  193.19 ,       1392 ,    185
17/12/25 ,  191.29 ,  192.77 ,  196.60 ,  191.29 ,  194.69 ,       2875 ,     76
18/12/25 ,  190.46 ,  191.32 ,  194.83 ,  190.28 ,  191.29 ,        292 ,     88
19/12/25 ,  195.04 ,  192.39 ,  195.51 ,  189.88 ,  191.41 ,        487 ,    114
22/12/25 ,  200.01 ,  198.77 ,  200.87 ,  195.28 ,  195.28 ,       1228 ,    175
23/12/25 ,  198.03 ,  198.84 ,  200.71 ,  197.77 ,  200.02 ,        435 ,     81
26/12/25 ,  201.13 ,  200.67 ,  201.13 ,  198.03 ,  198.03 ,        239 ,     56
29/12/25 ,  199.69 ,  201.03 ,  203.14 ,  199.50 ,  203.14 ,        177 ,     72
30/12/25 ,  195.87 ,  196.74 ,  199.28 ,  194.88 ,  199.21 ,        218 ,     51
02/01/26 ,  198.06 ,  193.97 ,  198.06 ,  191.54 ,  195.87 ,       1185 ,   1068
05/01/26 ,  201.26 ,  200.58 ,  203.26 ,  197.05 ,  198.04 ,        628 ,     53
06/01/26 ,  201.06 ,  201.75 ,  202.16 ,  199.06 ,  201.75 ,       2094 ,     78
07/01/26 ,  198.53 ,  199.57 ,  202.99 ,  198.27 ,  202.13 ,        200 ,     89
08/01/26 ,  199.17 ,  199.14 ,  200.14 ,  197.47 ,  198.53 ,        159 ,     77
09/01/26 ,  198.87 ,  198.67 ,  199.41 ,  197.74 ,  199.29 ,        624 ,     95
12/01/26 ,  200.06 ,  198.57 ,  200.06 ,  196.87 ,  199.23 ,       1607 ,    135
13/01/26 ,  196.28 ,  196.15 ,  200.96 ,  194.89 ,  200.06 ,       3852 ,    866
14/01/26 ,  193.44 ,  192.99 ,  196.65 ,  191.78 ,  196.08 ,       5994 ,    197
15/01/26 ,  204.81 ,  201.65 ,  205.43 ,  192.12 ,  196.17 ,       5221 ,    203
16/01/26 ,  202.36 ,  205.00 ,  206.40 ,  202.36 ,  204.99 ,       2143 ,    139
19/01/26 ,  205.71 ,  204.22 ,  206.14 ,  198.07 ,  202.25 ,        182 ,     31
20/01/26 ,  195.00 ,  195.98 ,  204.25 ,  194.57 ,  204.25 ,       1351 ,    219
21/01/26 ,  195.37 ,  195.30 ,  196.67 ,  191.09 ,  191.09 ,       2366 ,    139
22/01/26 ,  192.70 ,  194.24 ,  196.46 ,  192.68 ,  195.37 ,        899 ,    150
23/01/26 ,  187.75 ,  187.77 ,  193.30 ,  187.31 ,  192.65 ,       5585 ,    339
26/01/26 ,  191.20 ,  190.90 ,  191.91 ,  182.83 ,  184.32 ,       4900 ,    209
27/01/26 ,  188.73 ,  189.74 ,  192.32 ,  188.01 ,  191.49 ,        454 ,    201
28/01/26 ,  188.76 ,  188.57 ,  191.42 ,  187.03 ,  188.73 ,        306 ,    197
29/01/26 ,  188.17 ,  188.05 ,  191.04 ,  186.67 ,  188.76 ,        539 ,    159
30/01/26 ,  190.95 ,  190.39 ,  192.95 ,  188.48 ,  191.48 ,        458 ,    193
02/02/26 ,  194.71 ,  193.67 ,  194.75 ,  190.19 ,  190.95 ,      33496 ,   1785
03/02/26 ,  191.36 ,  189.87 ,  196.08 ,  187.12 ,  194.71 ,      12515 ,     91
04/02/26 ,  188.92 ,  189.80 ,  191.84 ,  187.99 ,  191.36 ,        735 ,     44
05/02/26 ,  184.19 ,  184.83 ,  189.12 ,  182.40 ,  188.92 ,       1752 ,     79
06/02/26 ,  188.09 ,  186.61 ,  188.64 ,  185.00 ,  185.00 ,       1693 ,     35
09/02/26 ,  188.53 ,  188.38 ,  190.06 ,  186.40 ,  186.77 ,       1049 ,     31
10/02/26 ,  185.14 ,  183.35 ,  190.76 ,  180.70 ,  189.51 ,       5242 ,     99
11/02/26 ,  183.35 ,  182.54 ,  186.15 ,  182.09 ,  184.74 ,        157 ,     29
12/02/26 ,  175.51 ,  177.25 ,  184.00 ,  172.45 ,  183.50 ,       7737 ,   1002
13/02/26 ,  178.47 ,  174.68 ,  178.47 ,  171.59 ,  175.51 ,       2702 ,     50
18/02/26 ,  184.51 ,  184.03 ,  185.41 ,  183.01 ,  183.01 ,       1337 ,     54
19/02/26 ,  181.84 ,  181.55 ,  184.51 ,  180.50 ,  184.51 ,       6041 ,     42
20/02/26 ,  181.04 ,  180.28 ,  181.09 ,  179.65 ,  180.58 ,       1341 ,     37
23/02/26 ,  172.15 ,  172.79 ,  181.04 ,  172.00 ,  181.04 ,       1613 ,    118
24/02/26 ,  174.08 ,  172.56 ,  174.53 ,  169.94 ,  172.47 ,       1401 ,     50
25/02/26 ,  177.91 ,  177.54 ,  178.29 ,  173.34 ,  173.34 ,        727 ,    202
26/02/26 ,  182.34 ,  181.15 ,  182.37 ,  177.40 ,  179.27 ,        511 ,     73
27/02/26 ,  170.63 ,  171.47 ,  182.34 ,  169.06 ,  182.34 ,       2890 ,    152
02/03/26 ,  172.06 ,  173.29 ,  175.78 ,  168.75 ,  169.01 ,       2662 ,     78
03/03/26 ,  174.60 ,  172.29 ,  175.28 ,  170.50 ,  172.06 ,       1030 ,     59
04/03/26 ,  174.87 ,  175.01 ,  175.72 ,  174.07 ,  174.60 ,       1212 ,     40
05/03/26 ,  171.52 ,  171.46 ,  174.47 ,  169.89 ,  174.38 ,         99 ,     40
06/03/26 ,  167.50 ,  167.40 ,  168.75 ,  164.89 ,  168.75 ,       1455 ,     64