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

06/09/13 ,   12.18 ,   12.18 ,   12.18 ,   12.18 ,   12.18 ,     195915 ,      2
11/09/13 ,   11.72 ,   11.72 ,   11.72 ,   11.72 ,   11.72 ,       2628 ,      1
20/09/13 ,   11.88 ,   11.88 ,   11.88 ,   11.85 ,   11.85 ,     422263 ,      2
25/09/13 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,      17775 ,      2
01/10/13 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,       2473 ,      1
02/10/13 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,       2485 ,      1
03/10/13 ,   11.97 ,   11.97 ,   11.97 ,   11.97 ,   11.97 ,      33387 ,      1
10/10/13 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,       4844 ,      1
18/10/13 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,      51955 ,      2
28/10/13 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,       1236 ,      1
31/10/13 ,   12.47 ,   12.47 ,   12.47 ,   12.47 ,   12.47 ,       1255 ,      1
07/11/13 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,       1271 ,      1
11/11/13 ,   12.17 ,   12.17 ,   12.17 ,   12.17 ,   12.17 ,     144292 ,      1
12/11/13 ,   12.17 ,   12.17 ,   12.17 ,   12.17 ,   12.17 ,       7801 ,      1
22/11/13 ,   12.34 ,   12.25 ,   12.34 ,   12.25 ,   12.25 ,    1943377 ,      4
25/11/13 ,   12.22 ,   12.23 ,   12.23 ,   12.22 ,   12.23 ,     144488 ,      2
02/12/13 ,   12.34 ,   12.34 ,   12.34 ,   12.32 ,   12.32 ,     139433 ,      2
04/12/13 ,   12.28 ,   12.34 ,   12.34 ,   12.28 ,   12.34 ,    1961627 ,      2
06/12/13 ,   12.24 ,   12.24 ,   12.24 ,   12.24 ,   12.24 ,       5653 ,      1
10/12/13 ,   12.17 ,   12.17 ,   12.17 ,   12.17 ,   12.17 ,       1394 ,      1
11/12/13 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,       6991 ,      1
13/12/13 ,   12.27 ,   12.27 ,   12.27 ,   12.27 ,   12.27 ,       1390 ,      1
18/12/13 ,   12.25 ,   12.25 ,   12.25 ,   12.25 ,   12.25 ,       1380 ,      1
26/12/13 ,   12.33 ,   12.32 ,   12.33 ,   12.30 ,   12.30 ,       2801 ,      2
09/01/14 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,       1422 ,      1
13/01/14 ,   12.48 ,   12.48 ,   12.48 ,   12.48 ,   12.48 ,       4171 ,      1
16/01/14 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,       9853 ,      1
21/01/14 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,       1393 ,      1
28/01/14 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,      11119 ,      1
29/01/14 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,       4167 ,      1
30/01/14 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,       1386 ,      1
31/01/14 ,   12.95 ,   12.95 ,   12.95 ,   12.95 ,   12.95 ,       1386 ,      1
04/02/14 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,       4128 ,      1
12/02/14 ,   12.99 ,   12.99 ,   13.01 ,   12.99 ,   13.01 ,      18484 ,      2
14/02/14 ,   12.76 ,   12.76 ,   12.76 ,   12.76 ,   12.76 ,       5683 ,      1
18/02/14 ,   12.73 ,   12.73 ,   12.73 ,   12.73 ,   12.73 ,      10013 ,      1
21/02/14 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,       4252 ,      1
25/02/14 ,   12.40 ,   12.40 ,   12.40 ,   12.40 ,   12.40 ,       5644 ,      1
26/02/14 ,   12.48 ,   12.48 ,   12.48 ,   12.48 ,   12.48 ,       2837 ,      1
10/03/14 ,   12.55 ,   12.42 ,   12.55 ,   12.41 ,   12.42 ,     386461 ,      3
12/03/14 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,      10173 ,      1
17/03/14 ,   12.73 ,   12.70 ,   12.75 ,   12.52 ,   12.52 ,     195503 ,      4
21/03/14 ,   12.70 ,   12.70 ,   12.70 ,   12.70 ,   12.70 ,       1428 ,      1
26/03/14 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,   12.69 ,       4284 ,      1
27/03/14 ,   12.58 ,   12.58 ,   12.58 ,   12.58 ,   12.58 ,       1430 ,      1
31/03/14 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,     162429 ,      1
07/04/14 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,     288959 ,      1
25/04/14 ,   11.91 ,   11.91 ,   11.91 ,   11.91 ,   11.91 ,       1456 ,      1
30/04/14 ,   11.87 ,   11.87 ,   11.87 ,   11.87 ,   11.87 ,     258342 ,      2
07/05/14 ,   11.81 ,   11.81 ,   11.81 ,   11.81 ,   11.81 ,      13419 ,      1
08/05/14 ,   11.87 ,   11.87 ,   11.87 ,   11.87 ,   11.87 ,       1494 ,      1
09/05/14 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,      13370 ,      1
12/05/14 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,      13360 ,      1
30/06/14 ,   12.09 ,   12.09 ,   12.09 ,   12.09 ,   12.09 ,     340817 ,      2
07/07/14 ,   11.92 ,   11.92 ,   11.92 ,   11.92 ,   11.92 ,     249347 ,      2
22/07/14 ,   12.12 ,   12.12 ,   12.12 ,   12.12 ,   12.12 ,      11918 ,      2
03/09/14 ,   11.82 ,   11.82 ,   11.82 ,   11.82 ,   11.82 ,     401861 ,      3
04/09/14 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,     389125 ,      1
11/09/14 ,   11.87 ,   11.87 ,   11.87 ,   11.87 ,   11.87 ,      13195 ,      1
17/09/14 ,   11.92 ,   11.92 ,   11.92 ,   11.92 ,   11.92 ,      14885 ,      1
25/09/14 ,   11.93 ,   11.91 ,   11.93 ,   11.88 ,   11.91 ,     360776 ,      8
26/09/14 ,   11.87 ,   11.84 ,   11.91 ,   11.76 ,   11.91 ,      85693 ,      7
29/09/14 ,   12.03 ,   12.02 ,   12.03 ,   12.02 ,   12.02 ,      87211 ,      2
16/10/14 ,   12.18 ,   12.18 ,   12.18 ,   12.18 ,   12.18 ,      43694 ,      2
13/11/14 ,   12.46 ,   12.46 ,   12.46 ,   12.46 ,   12.46 ,       2960 ,      1
02/12/14 ,   12.71 ,   12.71 ,   12.71 ,   12.71 ,   12.71 ,     332313 ,      2
12/12/14 ,   12.94 ,   12.94 ,   12.94 ,   12.94 ,   12.94 ,     817106 ,      3
30/12/14 ,   13.58 ,   13.59 ,   13.60 ,   13.58 ,   13.60 ,       2919 ,      2
05/01/15 ,   13.80 ,   13.80 ,   13.80 ,   13.80 ,   13.80 ,       8765 ,      1
08/01/15 ,   13.84 ,   13.84 ,   13.84 ,   13.84 ,   13.84 ,       1460 ,      1
15/01/15 ,   12.99 ,   12.99 ,   12.99 ,   12.99 ,   12.99 ,       8757 ,      1
20/01/15 ,   12.89 ,   12.89 ,   12.89 ,   12.89 ,   12.89 ,       7292 ,      1
23/01/15 ,   12.82 ,   12.82 ,   12.82 ,   12.82 ,   12.82 ,      17503 ,      1
30/01/15 ,   11.72 ,   11.72 ,   11.72 ,   11.72 ,   11.72 ,       8759 ,      1
10/02/15 ,   13.56 ,   13.56 ,   13.56 ,   13.56 ,   13.56 ,       2920 ,      1
12/02/15 ,   13.63 ,   13.63 ,   13.63 ,   13.63 ,   13.63 ,       5839 ,      1
13/02/15 ,   13.67 ,   13.67 ,   13.67 ,   13.67 ,   13.67 ,      33566 ,      1
03/03/15 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,       8734 ,      1
10/03/15 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,      65401 ,      1
18/03/15 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,   15.55 ,       1453 ,      1
24/04/15 ,   13.82 ,   13.82 ,   13.82 ,   13.82 ,   13.82 ,       5822 ,      1
27/04/15 ,   13.82 ,   13.82 ,   13.82 ,   13.82 ,   13.82 ,       2911 ,      1
07/10/15 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,      14529 ,      1
12/11/15 ,   13.95 ,   13.95 ,   13.95 ,   13.95 ,   13.95 ,       8731 ,      1
08/07/16 ,   12.52 ,   12.52 ,   12.52 ,   12.52 ,   12.52 ,      12824 ,      1
22/07/16 ,   13.98 ,   13.98 ,   13.98 ,   13.98 ,   13.98 ,       1428 ,      1
25/07/16 ,   13.99 ,   13.99 ,   13.99 ,   13.99 ,   13.99 ,      22851 ,      1
26/07/16 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,       8571 ,      1
29/08/16 ,   14.43 ,   14.43 ,   14.43 ,   14.43 ,   14.43 ,      82333 ,      1
30/08/16 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,       1419 ,      1
06/09/16 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,      62474 ,      1
08/09/16 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,       2840 ,      1
12/09/16 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,   14.17 ,       1419 ,      1
26/09/16 ,   14.20 ,   14.20 ,   14.20 ,   14.20 ,   14.20 ,       1419 ,      1
28/09/16 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,   14.35 ,       1420 ,      1
03/10/16 ,   15.26 ,   15.26 ,   15.26 ,   15.26 ,   15.26 ,       5668 ,      1
06/10/16 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,   15.35 ,       1418 ,      1
10/10/16 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,      12759 ,      1
17/10/16 ,   14.74 ,   14.74 ,   14.74 ,   14.74 ,   14.74 ,       1418 ,      1
24/10/16 ,   14.92 ,   14.92 ,   14.92 ,   14.92 ,   14.92 ,       1418 ,      1
25/10/16 ,   14.80 ,   14.80 ,   14.80 ,   14.80 ,   14.80 ,       1418 ,      1
26/10/16 ,   15.03 ,   15.03 ,   15.03 ,   15.03 ,   15.03 ,       1417 ,      1
27/10/16 ,   15.71 ,   15.71 ,   15.71 ,   15.71 ,   15.71 ,       1419 ,      1
31/10/16 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,       1418 ,      1
07/11/16 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,       1418 ,      1
10/11/16 ,   15.73 ,   15.73 ,   15.73 ,   15.73 ,   15.73 ,       1418 ,      1
14/11/16 ,   16.22 ,   16.22 ,   16.22 ,   16.22 ,   16.22 ,       9922 ,      1
16/11/16 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,       1418 ,      1
18/11/16 ,   15.94 ,   15.94 ,   15.94 ,   15.94 ,   15.94 ,       1417 ,      1
21/11/16 ,   15.73 ,   15.73 ,   15.73 ,   15.73 ,   15.73 ,       1418 ,      1
05/12/16 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,       1410 ,      1
27/12/16 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,   15.54 ,       2822 ,      1
28/12/16 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,       1410 ,      1
09/01/17 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       2822 ,      1
17/01/17 ,   14.53 ,   14.53 ,   14.53 ,   14.53 ,   14.53 ,       2825 ,      2
23/01/17 ,   12.47 ,   12.47 ,   12.47 ,   12.47 ,   12.47 ,       4230 ,      1
03/02/17 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,       1412 ,      1
07/02/17 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,       1412 ,      1
14/02/17 ,   12.10 ,   12.10 ,   12.10 ,   12.10 ,   12.10 ,       5638 ,      2
13/03/17 ,   12.99 ,   12.99 ,   12.99 ,   12.99 ,   12.99 ,       4235 ,      1
03/04/17 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,      18335 ,      1
10/04/17 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,       4226 ,      1
24/04/17 ,   11.73 ,   11.73 ,   11.73 ,   11.73 ,   11.73 ,      11296 ,      1
08/05/17 ,   12.39 ,   12.39 ,   12.39 ,   12.39 ,   12.39 ,      62089 ,      1
29/08/17 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,       1392 ,      1
05/09/17 ,   11.16 ,   11.16 ,   11.16 ,   11.16 ,   11.16 ,       1393 ,      1
15/09/17 ,   11.65 ,   11.65 ,   11.65 ,   11.65 ,   11.65 ,       1393 ,      1
04/10/17 ,   11.65 ,   11.65 ,   11.65 ,   11.65 ,   11.65 ,       1393 ,      1
03/11/17 ,   13.84 ,   13.84 ,   13.84 ,   13.84 ,   13.84 ,       1394 ,      1
08/11/17 ,   15.30 ,   15.30 ,   15.30 ,   15.30 ,   15.30 ,       1391 ,      1
15/12/17 ,   15.65 ,   15.65 ,   15.65 ,   15.65 ,   15.65 ,       2767 ,      1
26/12/17 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,       4152 ,      1
03/01/18 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,       2767 ,      1
05/01/18 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,       1383 ,      1
08/01/18 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,   15.56 ,       1384 ,      1
11/01/18 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,       1383 ,      1
12/01/18 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,   15.21 ,       1383 ,      1
22/01/18 ,   15.87 ,   15.87 ,   15.87 ,   15.87 ,   15.87 ,       2768 ,      1
23/01/18 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,       1383 ,      1
26/01/18 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,       1383 ,      1
29/01/18 ,   15.53 ,   15.53 ,   15.53 ,   15.53 ,   15.53 ,       1383 ,      1
31/01/18 ,   15.68 ,   15.68 ,   15.68 ,   15.68 ,   15.68 ,       2770 ,      1
02/02/18 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,   15.44 ,       1383 ,      1
06/02/18 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       1384 ,      1
09/02/18 ,   14.88 ,   14.88 ,   14.88 ,   14.88 ,   14.88 ,       1383 ,      1
14/02/18 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,       1384 ,      1
16/03/18 ,   14.59 ,   14.59 ,   14.59 ,   14.59 ,   14.59 ,       4132 ,      1
22/03/18 ,   13.50 ,   13.50 ,   13.50 ,   13.50 ,   13.50 ,       1377 ,      1
27/03/18 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,      81313 ,      1
28/03/18 ,   13.37 ,   13.37 ,   13.37 ,   13.37 ,   13.37 ,       2755 ,      1
03/04/18 ,   13.28 ,   13.28 ,   13.28 ,   13.28 ,   13.28 ,      12408 ,      1
09/04/18 ,   13.34 ,   13.36 ,   13.38 ,   13.34 ,   13.38 ,       2755 ,      2
11/04/18 ,   13.28 ,   13.28 ,   13.28 ,   13.28 ,   13.28 ,       1377 ,      1
16/04/18 ,   13.63 ,   13.63 ,   13.63 ,   13.63 ,   13.63 ,       1376 ,      1
23/04/18 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,      15109 ,      1
25/04/18 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,       4122 ,      1
27/04/18 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,       1376 ,      1
30/04/18 ,   13.04 ,   13.04 ,   13.04 ,   13.04 ,   13.04 ,       2752 ,      1
02/05/18 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,       1377 ,      1
07/05/18 ,   13.71 ,   13.71 ,   13.71 ,   13.70 ,   13.70 ,       9641 ,      2
09/05/18 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,       4133 ,      1
14/05/18 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       2752 ,      1
15/05/18 ,   14.78 ,   14.78 ,   14.78 ,   14.78 ,   14.78 ,       1376 ,      1
18/05/18 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,       1376 ,      1
22/05/18 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,   15.29 ,       1375 ,      1
24/05/18 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,       5503 ,      1
29/05/18 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,       8201 ,      1
30/05/18 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,       1366 ,      1
04/06/18 ,   16.10 ,   15.98 ,   16.10 ,   15.98 ,   15.98 ,      75168 ,      2
07/06/18 ,   17.55 ,   17.55 ,   17.55 ,   17.55 ,   17.55 ,       1366 ,      1
08/06/18 ,   16.62 ,   16.62 ,   16.62 ,   16.62 ,   16.62 ,       1367 ,      1
11/06/18 ,   16.46 ,   16.46 ,   16.46 ,   16.46 ,   16.46 ,       4102 ,      3
13/06/18 ,   16.44 ,   16.44 ,   16.44 ,   16.44 ,   16.44 ,       1367 ,      1
18/06/18 ,   16.28 ,   16.28 ,   16.28 ,   16.28 ,   16.28 ,       2731 ,      1
21/06/18 ,   16.54 ,   16.54 ,   16.54 ,   16.54 ,   16.54 ,       1367 ,      1
22/06/18 ,   16.22 ,   16.22 ,   16.22 ,   16.22 ,   16.22 ,       2733 ,      1
25/06/18 ,   15.91 ,   15.91 ,   15.91 ,   15.91 ,   15.91 ,       2734 ,      1
28/06/18 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,       1366 ,      1
29/06/18 ,   16.08 ,   16.08 ,   16.08 ,   16.08 ,   16.08 ,     532854 ,      1
10/07/18 ,   16.34 ,   16.34 ,   16.34 ,   16.34 ,   16.34 ,       2731 ,      1
11/07/18 ,   16.36 ,   16.36 ,   16.36 ,   16.36 ,   16.36 ,       1365 ,      1
12/07/18 ,   16.74 ,   16.74 ,   16.74 ,   16.74 ,   16.74 ,       2735 ,      1
16/07/18 ,   16.62 ,   16.62 ,   16.62 ,   16.62 ,   16.62 ,       1367 ,      1
18/07/18 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,       1367 ,      1
19/07/18 ,   16.82 ,   16.82 ,   16.82 ,   16.82 ,   16.82 ,      16427 ,      1
20/07/18 ,   16.29 ,   16.29 ,   16.29 ,   16.29 ,   16.29 ,       1365 ,      1
24/07/18 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,   16.35 ,       1365 ,      1
25/07/18 ,   16.04 ,   16.04 ,   16.04 ,   16.04 ,   16.04 ,      15033 ,      1
30/07/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,       1368 ,      1
06/08/18 ,   17.93 ,   17.94 ,   17.96 ,   17.93 ,   17.96 ,       8207 ,      2
10/08/18 ,   18.33 ,   18.31 ,   18.33 ,   18.30 ,   18.30 ,       8203 ,      2
14/08/18 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,   18.64 ,       1367 ,      1
15/08/18 ,   18.73 ,   18.69 ,   18.73 ,   18.64 ,   18.64 ,       5469 ,      2
16/08/18 ,   18.67 ,   18.67 ,   18.67 ,   18.67 ,   18.67 ,       1367 ,      1
17/08/18 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,       1366 ,      1
20/08/18 ,   19.20 ,   19.18 ,   19.20 ,   19.08 ,   19.08 ,      15040 ,      2
21/08/18 ,   19.57 ,   19.55 ,   19.57 ,   19.43 ,   19.43 ,       9570 ,      2
23/08/18 ,   20.38 ,   20.38 ,   20.38 ,   20.38 ,   20.38 ,       2736 ,      1
24/08/18 ,   20.45 ,   20.45 ,   20.45 ,   20.45 ,   20.45 ,       1367 ,      1
27/08/18 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,       4101 ,      1
28/08/18 ,   21.24 ,   21.24 ,   21.24 ,   21.24 ,   21.24 ,       1367 ,      1
29/08/18 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,   21.20 ,       5472 ,      1
30/08/18 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,       4103 ,      1
04/09/18 ,   21.78 ,   21.68 ,   21.78 ,   21.30 ,   21.30 ,       6801 ,      2
05/09/18 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,       5445 ,      1
06/09/18 ,   21.91 ,   21.91 ,   21.91 ,   21.91 ,   21.91 ,       1359 ,      1
10/09/18 ,   22.03 ,   22.03 ,   22.03 ,   22.03 ,   22.03 ,      23105 ,      1
13/09/18 ,   23.06 ,   23.06 ,   23.06 ,   23.06 ,   23.06 ,       2720 ,      1
14/09/18 ,   23.06 ,   23.06 ,   23.06 ,   23.06 ,   23.06 ,       1359 ,      1
17/09/18 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,      58478 ,      1
18/09/18 ,   22.94 ,   22.96 ,   23.03 ,   22.94 ,   23.03 ,       5435 ,      2
19/09/18 ,   22.75 ,   22.75 ,   22.75 ,   22.75 ,   22.75 ,      40761 ,      1
24/09/18 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,   22.25 ,       8160 ,      1
25/09/18 ,   21.96 ,   21.97 ,   22.40 ,   21.96 ,   22.40 ,     255575 ,      2
26/09/18 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,       5441 ,      2
27/09/18 ,   21.24 ,   21.39 ,   21.45 ,   21.24 ,   21.45 ,       5444 ,      2
28/09/18 ,   21.67 ,   21.67 ,   21.67 ,   21.67 ,   21.67 ,       2720 ,      1
01/10/18 ,   21.75 ,   21.70 ,   21.75 ,   21.54 ,   21.54 ,       5440 ,      2
02/10/18 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,   21.40 ,       2722 ,      1
03/10/18 ,   20.87 ,   20.91 ,   21.13 ,   20.87 ,   21.13 ,      17675 ,      2
04/10/18 ,   20.84 ,   20.79 ,   20.84 ,   20.75 ,   20.75 ,       5437 ,      2
05/10/18 ,   20.29 ,   20.23 ,   20.29 ,   20.23 ,   20.23 ,      38056 ,      2
08/10/18 ,   19.66 ,   19.66 ,   19.66 ,   19.66 ,   19.66 ,      16308 ,      1
09/10/18 ,   19.15 ,   19.15 ,   19.19 ,   19.15 ,   19.19 ,      12241 ,      2
10/10/18 ,   18.55 ,   18.62 ,   18.64 ,   18.55 ,   18.64 ,       5440 ,      2
11/10/18 ,   17.92 ,   17.91 ,   17.92 ,   17.88 ,   17.88 ,       5437 ,      2
15/10/18 ,   17.88 ,   17.75 ,   17.88 ,   17.75 ,   17.75 ,     239449 ,      2
16/10/18 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,       2719 ,      1
17/10/18 ,   17.84 ,   17.80 ,   17.84 ,   17.76 ,   17.76 ,       2720 ,      2
18/10/18 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,       1360 ,      1
19/10/18 ,   17.82 ,   17.82 ,   17.82 ,   17.82 ,   17.82 ,       2719 ,      1
23/10/18 ,   18.31 ,   18.23 ,   18.31 ,   18.11 ,   18.11 ,       9515 ,      2
26/10/18 ,   16.75 ,   16.75 ,   16.76 ,   16.75 ,   16.76 ,       5439 ,      2
29/10/18 ,   16.81 ,   16.89 ,   16.94 ,   16.78 ,   16.94 ,      84435 ,      3
30/10/18 ,   16.81 ,   16.81 ,   16.81 ,   16.81 ,   16.81 ,       1361 ,      1
06/11/18 ,   17.48 ,   17.62 ,   17.63 ,   17.48 ,   17.63 ,      33975 ,      2
12/11/18 ,   15.32 ,   15.32 ,   15.32 ,   15.32 ,   15.32 ,       1358 ,      1
14/11/18 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,      69256 ,      1
19/11/18 ,   15.58 ,   15.58 ,   15.58 ,   15.58 ,   15.58 ,     122412 ,      1
23/11/18 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,       1360 ,      1
12/12/18 ,   16.56 ,   16.56 ,   16.56 ,   16.56 ,   16.56 ,       1350 ,      1
14/12/18 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,       1352 ,      1
20/12/18 ,   16.42 ,   16.42 ,   16.42 ,   16.42 ,   16.42 ,       4049 ,      1
21/12/18 ,   16.21 ,   16.21 ,   16.21 ,   16.21 ,   16.21 ,       5395 ,      1
07/01/19 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,      31051 ,      1
08/01/19 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,       1348 ,      1
11/01/19 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,       1349 ,      1
22/01/19 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,   15.22 ,       4045 ,      1
24/01/19 ,   14.27 ,   14.27 ,   14.27 ,   14.27 ,   14.27 ,       1350 ,      1
28/01/19 ,   14.01 ,   14.01 ,   14.01 ,   14.01 ,   14.01 ,       6756 ,      1
01/02/19 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,      16216 ,      1
04/02/19 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,       1350 ,      1
11/02/19 ,   14.08 ,   14.08 ,   14.08 ,   14.08 ,   14.08 ,       1350 ,      1
21/02/19 ,   14.47 ,   14.47 ,   14.47 ,   14.47 ,   14.47 ,       2703 ,      1
11/03/19 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,      54912 ,      1
18/03/19 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,       2677 ,      1
20/03/19 ,   16.02 ,   16.02 ,   16.02 ,   16.02 ,   16.02 ,       1339 ,      1
21/03/19 ,   16.40 ,   16.40 ,   16.40 ,   16.40 ,   16.40 ,       2676 ,      2
26/03/19 ,   16.56 ,   16.56 ,   16.56 ,   16.56 ,   16.56 ,       1340 ,      1
27/03/19 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,       1342 ,      1
29/03/19 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,       1340 ,      1
01/04/19 ,   16.80 ,   16.80 ,   16.80 ,   16.80 ,   16.80 ,      18766 ,      1
02/04/19 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,       1339 ,      1
04/04/19 ,   17.04 ,   17.04 ,   17.04 ,   17.04 ,   17.04 ,       1340 ,      1
18/04/19 ,   23.45 ,   23.45 ,   23.45 ,   23.45 ,   23.45 ,       1339 ,      1
22/04/19 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,      18761 ,      1
23/04/19 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,      52268 ,      1
25/04/19 ,   25.51 ,   25.51 ,   25.51 ,   25.51 ,   25.51 ,       1340 ,      1
26/04/19 ,   25.36 ,   25.36 ,   25.36 ,   25.36 ,   25.36 ,       1340 ,      1
29/04/19 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,       9373 ,      2
30/04/19 ,   25.60 ,   25.60 ,   25.60 ,   25.60 ,   25.60 ,       1339 ,      1
02/05/19 ,   25.85 ,   25.85 ,   25.85 ,   25.85 ,   25.85 ,      37492 ,      1
06/05/19 ,   25.80 ,   25.80 ,   25.80 ,   25.80 ,   25.80 ,      60273 ,      4
10/05/19 ,   25.58 ,   25.58 ,   25.58 ,   25.58 ,   25.58 ,       6699 ,      5
13/05/19 ,   25.09 ,   24.82 ,   25.09 ,   24.82 ,   24.82 ,     308220 ,      2
14/05/19 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,   25.86 ,       4017 ,      1
17/05/19 ,   24.97 ,   25.10 ,   25.22 ,   24.97 ,   25.22 ,       2678 ,      2
20/05/19 ,   23.69 ,   23.48 ,   23.69 ,   23.43 ,   23.43 ,       5358 ,      2
24/05/19 ,   20.45 ,   20.45 ,   20.45 ,   20.45 ,   20.45 ,       1339 ,      1
28/05/19 ,   19.78 ,   19.81 ,   20.28 ,   19.78 ,   20.28 ,      18741 ,      3
31/05/19 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,   19.68 ,      72309 ,      1
03/06/19 ,   19.28 ,   19.29 ,   19.30 ,   19.28 ,   19.30 ,      44208 ,      4
07/06/19 ,   19.99 ,   19.99 ,   19.99 ,   19.99 ,   19.99 ,       1331 ,      1
10/06/19 ,   20.60 ,   20.60 ,   20.60 ,   20.60 ,   20.60 ,       1331 ,      1
12/06/19 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,   20.25 ,       1331 ,      1
18/06/19 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,      31938 ,      1
01/07/19 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,      18649 ,      1
05/07/19 ,   21.81 ,   21.81 ,   21.81 ,   21.81 ,   21.81 ,       1331 ,      1
10/07/19 ,   21.11 ,   21.11 ,   21.11 ,   21.11 ,   21.11 ,       3994 ,      1
11/07/19 ,   21.13 ,   21.09 ,   21.15 ,   20.94 ,   21.15 ,       6660 ,      3
12/07/19 ,   21.14 ,   21.14 ,   21.14 ,   21.14 ,   21.14 ,       1331 ,      1
15/07/19 ,   21.43 ,   21.43 ,   21.43 ,   21.43 ,   21.43 ,       1332 ,      1
01/08/19 ,   20.61 ,   20.61 ,   20.61 ,   20.61 ,   20.61 ,      18640 ,      2
05/08/19 ,   20.62 ,   20.57 ,   20.62 ,   20.53 ,   20.61 ,      26629 ,      3
06/08/19 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,   20.58 ,      19970 ,      1
07/08/19 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,       1331 ,      1
12/08/19 ,   20.83 ,   21.16 ,   21.31 ,   20.83 ,   21.31 ,       5325 ,      4
14/08/19 ,   21.58 ,   21.41 ,   21.58 ,   21.41 ,   21.41 ,      27990 ,      2
15/08/19 ,   21.37 ,   21.30 ,   21.37 ,   21.30 ,   21.30 ,      59930 ,      2
16/08/19 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,      99863 ,      1
19/08/19 ,   22.87 ,   22.96 ,   22.99 ,   22.87 ,   22.99 ,       9313 ,      2
20/08/19 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,      13311 ,      1
21/08/19 ,   23.05 ,   23.08 ,   23.09 ,   23.05 ,   23.09 ,      49268 ,      2
22/08/19 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,      55916 ,      1
23/08/19 ,   23.02 ,   23.72 ,   23.95 ,   23.02 ,   23.95 ,       6652 ,      4
30/08/19 ,   23.94 ,   23.94 ,   23.94 ,   23.94 ,   23.94 ,      14642 ,      1
03/09/19 ,   23.57 ,   23.59 ,   23.62 ,   23.57 ,   23.62 ,       9313 ,      2
09/09/19 ,   24.07 ,   24.07 ,   24.07 ,   24.07 ,   24.07 ,       5327 ,      1
18/09/19 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,       1326 ,      1
23/09/19 ,   24.43 ,   24.25 ,   24.43 ,   24.19 ,   24.19 ,       3978 ,      2
27/09/19 ,   24.27 ,   24.27 ,   24.27 ,   24.27 ,   24.27 ,       1326 ,      1
30/09/19 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,       3973 ,      1
01/10/19 ,   23.70 ,   23.70 ,   23.70 ,   23.70 ,   23.70 ,       3974 ,      1
04/10/19 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,       3971 ,      1
10/10/19 ,   23.37 ,   23.37 ,   23.37 ,   23.37 ,   23.37 ,       1324 ,      1
17/10/19 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,       7953 ,      1
22/10/19 ,   24.27 ,   24.27 ,   24.27 ,   24.27 ,   24.27 ,       7956 ,      1
23/10/19 ,   23.71 ,   23.82 ,   23.84 ,   23.71 ,   23.84 ,       7942 ,      2
30/10/19 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,       5302 ,      1
04/11/19 ,   25.60 ,   25.60 ,   25.60 ,   25.60 ,   25.60 ,       3974 ,      1
08/11/19 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,       2647 ,      1
14/11/19 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,       9281 ,      1
18/11/19 ,   28.86 ,   28.86 ,   28.86 ,   28.86 ,   28.86 ,      63567 ,      1
21/11/19 ,   26.99 ,   27.15 ,   27.31 ,   26.99 ,   27.31 ,       2649 ,      2
02/12/19 ,   26.59 ,   26.55 ,   26.59 ,   26.46 ,   26.46 ,      21183 ,      3
04/12/19 ,   25.89 ,   25.87 ,   25.89 ,   25.82 ,   25.82 ,       9233 ,      2
05/12/19 ,   26.08 ,   26.08 ,   26.08 ,   26.08 ,   26.08 ,       3956 ,      1
11/12/19 ,   26.98 ,   27.00 ,   27.03 ,   26.98 ,   27.03 ,       7909 ,      2
12/12/19 ,   27.16 ,   27.16 ,   27.16 ,   27.16 ,   27.16 ,       5273 ,      1
13/12/19 ,   27.53 ,   27.53 ,   27.53 ,   27.53 ,   27.53 ,      13187 ,      1
16/12/19 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,      10548 ,      1
17/12/19 ,   27.24 ,   27.24 ,   27.24 ,   27.24 ,   27.24 ,      11863 ,      1
23/12/19 ,   27.61 ,   27.61 ,   27.61 ,   27.61 ,   27.61 ,       1319 ,      1
27/12/19 ,   27.37 ,   27.33 ,   27.37 ,   27.33 ,   27.33 ,       3956 ,      2
30/12/19 ,   27.14 ,   27.14 ,   27.14 ,   27.14 ,   27.14 ,       5274 ,      1
03/01/20 ,   26.55 ,   26.55 ,   26.55 ,   26.55 ,   26.55 ,       6588 ,      1
06/01/20 ,   26.61 ,   26.57 ,   26.61 ,   26.56 ,   26.56 ,       5272 ,      2
08/01/20 ,   27.43 ,   27.43 ,   27.44 ,   27.43 ,   27.44 ,       9229 ,      2
09/01/20 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,      32962 ,      1
10/01/20 ,   28.27 ,   28.27 ,   28.55 ,   28.14 ,   28.52 ,      27698 ,      4
13/01/20 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,       2636 ,      1
14/01/20 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,       9234 ,      1
15/01/20 ,   28.57 ,   28.57 ,   28.57 ,   28.57 ,   28.57 ,       1318 ,      1
17/01/20 ,   30.20 ,   30.20 ,   30.20 ,   30.20 ,   30.20 ,       1318 ,      1
22/01/20 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,       2637 ,      1
23/01/20 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,       2634 ,      2
28/01/20 ,   28.47 ,   28.26 ,   28.47 ,   28.17 ,   28.17 ,      13188 ,      2
05/02/20 ,   29.00 ,   29.09 ,   29.14 ,   29.00 ,   29.14 ,      10539 ,      3
06/02/20 ,   29.25 ,   29.25 ,   29.25 ,   29.25 ,   29.25 ,       2636 ,      1
07/02/20 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,       3952 ,      1
11/02/20 ,   29.81 ,   29.81 ,   29.81 ,   29.81 ,   29.81 ,      34299 ,      1
12/02/20 ,   30.27 ,   30.27 ,   30.27 ,   30.27 ,   30.27 ,       1318 ,      1
13/02/20 ,   29.87 ,   29.93 ,   29.98 ,   29.87 ,   29.98 ,      10557 ,      2
18/02/20 ,   29.06 ,   29.12 ,   29.14 ,   29.06 ,   29.14 ,      22535 ,      2
19/02/20 ,   29.89 ,   29.88 ,   29.89 ,   29.88 ,   29.88 ,       7385 ,      2
20/02/20 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,       7917 ,      1
21/02/20 ,   29.04 ,   29.05 ,   29.05 ,   29.04 ,   29.05 ,      10932 ,      2
27/02/20 ,   26.26 ,   26.26 ,   26.26 ,   26.26 ,   26.26 ,      13183 ,      1
02/03/20 ,   27.10 ,   26.78 ,   27.10 ,   26.77 ,   26.77 ,      13439 ,      2
03/03/20 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,        131 ,      1
05/03/20 ,   28.24 ,   28.24 ,   28.24 ,   28.24 ,   28.24 ,       1312 ,      1
06/03/20 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,      13388 ,      1
10/03/20 ,   27.21 ,   27.21 ,   27.21 ,   27.21 ,   27.21 ,       3936 ,      1
11/03/20 ,   27.13 ,   27.13 ,   27.13 ,   27.13 ,   27.13 ,       1312 ,      1
12/03/20 ,   25.68 ,   25.68 ,   25.68 ,   25.68 ,   25.68 ,      24931 ,      1
16/03/20 ,   25.50 ,   25.50 ,   25.50 ,   25.50 ,   25.50 ,        393 ,      1
18/03/20 ,   23.78 ,   23.78 ,   23.78 ,   23.78 ,   23.78 ,       9180 ,      1
19/03/20 ,   25.33 ,   25.40 ,   25.68 ,   25.33 ,   25.68 ,      13127 ,      3
20/03/20 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,       2625 ,      1
23/03/20 ,   24.60 ,   24.11 ,   24.60 ,   24.04 ,   24.04 ,      50924 ,     10
24/03/20 ,   24.58 ,   24.58 ,   24.58 ,   24.58 ,   24.58 ,       6566 ,      1
25/03/20 ,   24.87 ,   24.87 ,   24.87 ,   24.87 ,   24.87 ,        131 ,      1
30/03/20 ,   27.31 ,   27.37 ,   27.44 ,   27.31 ,   27.44 ,       2624 ,      2
01/04/20 ,   26.53 ,   26.59 ,   26.65 ,   26.53 ,   26.65 ,        524 ,      2
03/04/20 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,       2229 ,      1
07/04/20 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,       7218 ,      1
08/04/20 ,   29.08 ,   29.04 ,   29.08 ,   28.95 ,   28.95 ,       5637 ,      3
13/04/20 ,   28.64 ,   28.68 ,   28.98 ,   28.64 ,   28.98 ,       5118 ,      2
17/04/20 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,      10495 ,      1
22/04/20 ,   30.64 ,   30.64 ,   30.64 ,   30.64 ,   30.64 ,       6560 ,      1
23/04/20 ,   31.66 ,   31.48 ,   31.66 ,   31.46 ,   31.46 ,      12458 ,      2
27/04/20 ,   32.89 ,   32.89 ,   32.89 ,   32.89 ,   32.89 ,       6171 ,      1
28/04/20 ,   32.13 ,   32.33 ,   32.50 ,   32.13 ,   32.50 ,       9191 ,      3
30/04/20 ,   32.74 ,   32.84 ,   32.92 ,   32.27 ,   32.27 ,      14707 ,      3
04/05/20 ,   31.66 ,   31.57 ,   31.66 ,   31.56 ,   31.56 ,       5378 ,      2
06/05/20 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,       1311 ,      1
07/05/20 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,       5250 ,      1
08/05/20 ,   35.21 ,   35.21 ,   35.21 ,   35.21 ,   35.21 ,      10630 ,      1
11/05/20 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,       4198 ,      1
13/05/20 ,   34.90 ,   34.90 ,   34.90 ,   34.90 ,   34.90 ,      10103 ,      1
15/05/20 ,   34.05 ,   34.05 ,   34.05 ,   34.05 ,   34.05 ,       9316 ,      1
18/05/20 ,   34.74 ,   34.26 ,   34.74 ,   34.05 ,   34.05 ,       1968 ,      2
19/05/20 ,   34.72 ,   34.95 ,   34.98 ,   34.72 ,   34.97 ,      17449 ,      3
21/05/20 ,   33.31 ,   33.46 ,   34.28 ,   33.31 ,   34.28 ,      15344 ,      3
22/05/20 ,   33.31 ,   33.31 ,   33.31 ,   33.31 ,   33.31 ,        131 ,      1
27/05/20 ,   31.56 ,   31.56 ,   31.56 ,   31.56 ,   31.56 ,       7740 ,      1
28/05/20 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,       4859 ,      1
29/05/20 ,   32.67 ,   32.61 ,   32.67 ,   32.61 ,   32.61 ,      17200 ,      2
01/06/20 ,   32.64 ,   32.64 ,   32.64 ,   32.64 ,   32.64 ,       1312 ,      1
02/06/20 ,   33.27 ,   33.27 ,   33.27 ,   33.27 ,   33.27 ,        262 ,      1
04/06/20 ,   33.73 ,   33.56 ,   33.73 ,   33.50 ,   33.50 ,      23742 ,      4
05/06/20 ,   34.06 ,   34.06 ,   34.06 ,   34.06 ,   34.06 ,        260 ,      1
08/06/20 ,   33.58 ,   33.58 ,   33.58 ,   33.58 ,   33.58 ,       8999 ,      1
10/06/20 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,        130 ,      1
12/06/20 ,   32.86 ,   32.86 ,   32.86 ,   32.86 ,   32.86 ,       8750 ,      1
15/06/20 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,        130 ,      1
16/06/20 ,   35.59 ,   35.59 ,   35.59 ,   35.59 ,   35.59 ,        261 ,      1
17/06/20 ,   36.24 ,   36.22 ,   36.27 ,   36.01 ,   36.01 ,       1174 ,      3
18/06/20 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,       5352 ,      1
19/06/20 ,   35.90 ,   35.87 ,   35.90 ,   35.87 ,   35.87 ,      15145 ,      3
22/06/20 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,        391 ,      1
23/06/20 ,   35.65 ,   35.65 ,   35.65 ,   35.65 ,   35.65 ,       4962 ,      1
24/06/20 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,       5484 ,      1
25/06/20 ,   36.36 ,   36.36 ,   36.36 ,   36.36 ,   36.36 ,       5612 ,      1
26/06/20 ,   37.20 ,   37.18 ,   37.20 ,   36.77 ,   36.77 ,       8357 ,      2
29/06/20 ,   36.91 ,   36.91 ,   36.91 ,   36.91 ,   36.91 ,       5481 ,      1
30/06/20 ,   38.51 ,   38.30 ,   38.51 ,   38.11 ,   38.11 ,       1305 ,      2
01/07/20 ,   36.91 ,   36.94 ,   37.00 ,   36.91 ,   37.00 ,      12926 ,      2
02/07/20 ,   38.25 ,   37.93 ,   38.28 ,   37.26 ,   37.26 ,      14224 ,     52
06/07/20 ,   37.91 ,   37.89 ,   37.91 ,   37.84 ,   37.84 ,      13051 ,      2
07/07/20 ,   38.21 ,   38.20 ,   38.21 ,   37.91 ,   37.91 ,       3261 ,      2
08/07/20 ,   38.32 ,   38.32 ,   38.32 ,   38.32 ,   38.32 ,       2480 ,      1
09/07/20 ,   38.33 ,   38.33 ,   38.33 ,   38.33 ,   38.33 ,       5482 ,      1
10/07/20 ,   37.74 ,   37.74 ,   37.74 ,   37.74 ,   37.74 ,       5350 ,      1
13/07/20 ,   38.33 ,   38.33 ,   38.71 ,   38.33 ,   38.71 ,      41910 ,      4
14/07/20 ,   37.78 ,   37.78 ,   37.78 ,   37.78 ,   37.78 ,      14875 ,      2
15/07/20 ,   38.13 ,   38.13 ,   38.13 ,   38.13 ,   38.13 ,       4695 ,      1
16/07/20 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,       6135 ,      1
17/07/20 ,   38.02 ,   38.02 ,   38.02 ,   38.02 ,   38.02 ,       6914 ,      1
20/07/20 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,   37.81 ,       5741 ,      1
21/07/20 ,   36.60 ,   36.71 ,   38.23 ,   36.57 ,   38.23 ,      11226 ,      4
22/07/20 ,   36.23 ,   36.23 ,   36.23 ,   36.23 ,   36.23 ,       8876 ,      1
23/07/20 ,   35.75 ,   35.75 ,   35.75 ,   35.54 ,   35.54 ,       7574 ,      2
24/07/20 ,   35.54 ,   35.54 ,   35.54 ,   35.54 ,   35.54 ,       4831 ,      1
27/07/20 ,   36.67 ,   36.44 ,   36.67 ,   36.37 ,   36.37 ,      10313 ,      3
28/07/20 ,   36.52 ,   36.52 ,   36.52 ,   36.52 ,   36.52 ,       3785 ,      1
29/07/20 ,   36.99 ,   36.99 ,   36.99 ,   36.99 ,   36.99 ,       3133 ,      1
31/07/20 ,   42.48 ,   42.42 ,   42.48 ,   42.36 ,   42.36 ,        522 ,      2
03/08/20 ,   44.80 ,   44.89 ,   45.55 ,   44.80 ,   45.55 ,      10572 ,      4
04/08/20 ,   44.59 ,   44.57 ,   44.59 ,   44.54 ,   44.54 ,       8095 ,      2
05/08/20 ,   45.36 ,   45.52 ,   45.54 ,   45.30 ,   45.30 ,       3915 ,      3
06/08/20 ,   45.64 ,   45.64 ,   45.64 ,   45.64 ,   45.64 ,       5221 ,      1
07/08/20 ,   44.61 ,   44.52 ,   44.61 ,   44.52 ,   44.52 ,       8226 ,      2
10/08/20 ,   44.63 ,   44.63 ,   44.63 ,   44.63 ,   44.63 ,       7049 ,      1
11/08/20 ,   45.74 ,   45.98 ,   46.11 ,   45.74 ,   46.11 ,      18925 ,      7
12/08/20 ,   48.73 ,   48.47 ,   48.75 ,   48.23 ,   48.29 ,      19712 ,      4
13/08/20 ,   46.83 ,   46.83 ,   46.83 ,   46.83 ,   46.83 ,       8356 ,      1
14/08/20 ,   47.48 ,   47.48 ,   47.52 ,   47.13 ,   47.30 ,      15410 ,     22
17/08/20 ,   47.53 ,   47.49 ,   47.63 ,   47.36 ,   47.36 ,        522 ,      4
18/08/20 ,   47.28 ,   47.28 ,   47.28 ,   47.28 ,   47.28 ,      21405 ,      1
19/08/20 ,   47.50 ,   47.48 ,   47.50 ,   47.43 ,   47.47 ,      15538 ,      4
20/08/20 ,   47.56 ,   47.56 ,   47.90 ,   47.53 ,   47.90 ,      10318 ,      3
21/08/20 ,   48.24 ,   48.21 ,   48.24 ,   47.72 ,   47.72 ,      12665 ,      3
24/08/20 ,   49.14 ,   49.14 ,   49.14 ,   49.14 ,   49.14 ,      17877 ,      1
25/08/20 ,   49.54 ,   49.54 ,   49.54 ,   49.54 ,   49.54 ,      14877 ,      1
26/08/20 ,   49.79 ,   49.48 ,   49.79 ,   49.41 ,   49.41 ,      12397 ,      3
27/08/20 ,   50.25 ,   50.25 ,   50.25 ,   50.25 ,   50.25 ,       9400 ,      1
28/08/20 ,   49.09 ,   49.06 ,   49.09 ,   48.83 ,   48.83 ,       6130 ,      2
31/08/20 ,   50.77 ,   50.77 ,   50.77 ,   50.77 ,   50.77 ,        261 ,      1
01/09/20 ,   50.21 ,   50.21 ,   50.21 ,   50.21 ,   50.21 ,        652 ,      1
03/09/20 ,   47.31 ,   49.22 ,   49.29 ,   47.31 ,   49.29 ,      49286 ,     12
04/09/20 ,   47.47 ,   46.55 ,   47.69 ,   46.25 ,   47.69 ,      59952 ,     36
08/09/20 ,   45.49 ,   46.09 ,   46.68 ,   45.49 ,   46.68 ,      64643 ,      7
09/09/20 ,   47.04 ,   46.56 ,   47.04 ,   46.51 ,   46.51 ,      43174 ,      2
10/09/20 ,   46.39 ,   46.39 ,   46.39 ,   46.39 ,   46.39 ,      52018 ,      1
11/09/20 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,      62030 ,      1
15/09/20 ,   47.65 ,   47.72 ,   47.90 ,   47.65 ,   47.90 ,        520 ,      2
16/09/20 ,   47.49 ,   47.49 ,   47.49 ,   47.49 ,   47.49 ,        130 ,      1
18/09/20 ,   45.71 ,   45.86 ,   45.86 ,   45.71 ,   45.86 ,      18728 ,      2
23/09/20 ,   47.37 ,   47.37 ,   47.37 ,   47.37 ,   47.37 ,        130 ,      1
28/09/20 ,   51.07 ,   50.99 ,   51.07 ,   50.91 ,   50.91 ,        780 ,      2
29/09/20 ,   51.06 ,   51.43 ,   51.43 ,   51.06 ,   51.43 ,      14809 ,      2
30/09/20 ,   51.13 ,   51.13 ,   51.13 ,   51.13 ,   51.13 ,         39 ,      1
01/10/20 ,   51.74 ,   51.74 ,   51.74 ,   51.74 ,   51.74 ,       3666 ,      1
02/10/20 ,   50.76 ,   50.76 ,   50.76 ,   50.76 ,   50.76 ,       4099 ,      1
05/10/20 ,   50.99 ,   51.02 ,   51.44 ,   50.99 ,   51.44 ,      10184 ,      2
06/10/20 ,   51.90 ,   51.85 ,   51.90 ,   51.11 ,   51.11 ,        845 ,      2
07/10/20 ,   52.98 ,   52.98 ,   52.98 ,   52.98 ,   52.98 ,       7638 ,      2
08/10/20 ,   52.63 ,   52.63 ,   52.63 ,   52.54 ,   52.54 ,       4564 ,      2
09/10/20 ,   52.63 ,   52.63 ,   52.63 ,   52.63 ,   52.63 ,         52 ,      1
14/10/20 ,   55.97 ,   55.84 ,   55.97 ,   55.67 ,   55.89 ,      21279 ,     13
15/10/20 ,   55.29 ,   55.09 ,   55.66 ,   55.05 ,   55.66 ,       3120 ,      6
16/10/20 ,   55.86 ,   55.84 ,   55.94 ,   55.83 ,   55.94 ,       3134 ,      4
19/10/20 ,   55.95 ,   56.19 ,   56.20 ,   55.95 ,   56.19 ,       3811 ,      3
20/10/20 ,   55.52 ,   55.52 ,   55.52 ,   55.07 ,   55.07 ,       4929 ,      3
21/10/20 ,   55.83 ,   55.71 ,   55.88 ,   55.52 ,   55.88 ,       8181 ,     11
22/10/20 ,   55.17 ,   55.10 ,   55.63 ,   54.52 ,   55.62 ,        546 ,      7
23/10/20 ,   55.77 ,   55.76 ,   55.82 ,   55.45 ,   55.82 ,       5462 ,      9
26/10/20 ,   54.10 ,   54.17 ,   56.00 ,   54.09 ,   56.00 ,       3226 ,      8
27/10/20 ,   55.25 ,   55.12 ,   55.35 ,   54.88 ,   55.06 ,       9832 ,     16
28/10/20 ,   54.19 ,   54.17 ,   54.19 ,   54.12 ,   54.12 ,         78 ,      2
29/10/20 ,   56.79 ,   56.03 ,   56.79 ,   54.72 ,   54.75 ,       1335 ,     23
30/10/20 ,   54.19 ,   55.10 ,   55.76 ,   53.97 ,   55.67 ,        896 ,     25
03/11/20 ,   55.48 ,   55.04 ,   56.04 ,   54.57 ,   54.89 ,        300 ,     10
04/11/20 ,   56.29 ,   56.22 ,   57.25 ,   55.23 ,   56.41 ,        256 ,     11
05/11/20 ,   61.96 ,   62.66 ,   63.51 ,   61.82 ,   63.09 ,       4517 ,     67
06/11/20 ,   60.18 ,   60.83 ,   61.40 ,   60.18 ,   61.39 ,       1216 ,     26
09/11/20 ,   61.06 ,   60.30 ,   61.06 ,   59.05 ,   59.52 ,        289 ,     12
10/11/20 ,   59.98 ,   58.04 ,   61.06 ,   57.31 ,   61.06 ,      17787 ,     39
11/11/20 ,   61.48 ,   61.19 ,   61.68 ,   59.89 ,   59.89 ,        647 ,     16
12/11/20 ,   60.33 ,   60.77 ,   61.59 ,   60.33 ,   61.48 ,        582 ,     16
13/11/20 ,   60.83 ,   61.09 ,   61.73 ,   60.70 ,   60.88 ,        333 ,     12
16/11/20 ,   62.32 ,   60.76 ,   62.32 ,   60.41 ,   60.50 ,        119 ,     12
17/11/20 ,   60.97 ,   61.68 ,   62.86 ,   60.97 ,   62.78 ,      16229 ,     15
18/11/20 ,   60.98 ,   61.98 ,   63.19 ,   60.88 ,   63.19 ,        730 ,     16
19/11/20 ,   60.33 ,   60.07 ,   60.98 ,   59.52 ,   60.98 ,       5525 ,     16
20/11/20 ,   60.77 ,   60.94 ,   61.57 ,   60.41 ,   60.41 ,        222 ,      7
23/11/20 ,   60.07 ,   59.65 ,   60.74 ,   59.30 ,   60.74 ,        887 ,     21
24/11/20 ,   60.56 ,   60.12 ,   60.56 ,   58.65 ,   59.52 ,      26388 ,     14
25/11/20 ,   59.29 ,   59.40 ,   60.56 ,   59.29 ,   60.55 ,        979 ,     15
26/11/20 ,   59.68 ,   59.67 ,   59.83 ,   59.59 ,   59.83 ,        247 ,      7
27/11/20 ,   59.44 ,   59.97 ,   60.33 ,   59.30 ,   59.89 ,       1366 ,     11
30/11/20 ,   61.59 ,   60.12 ,   61.59 ,   58.90 ,   60.30 ,       3173 ,     18
01/12/20 ,   60.88 ,   61.07 ,   63.00 ,   60.05 ,   62.95 ,        316 ,     22
02/12/20 ,   61.31 ,   60.84 ,   61.31 ,   60.56 ,   61.07 ,        625 ,     18
03/12/20 ,   62.24 ,   60.08 ,   62.24 ,   59.90 ,   61.31 ,        907 ,     21
04/12/20 ,   62.47 ,   60.93 ,   62.47 ,   59.89 ,   59.98 ,        445 ,     20
07/12/20 ,   63.00 ,   61.86 ,   63.00 ,   61.49 ,   62.84 ,      11160 ,     19
08/12/20 ,   62.65 ,   61.78 ,   63.00 ,   61.40 ,   63.00 ,        267 ,     16
09/12/20 ,   62.42 ,   62.86 ,   64.10 ,   62.42 ,   64.10 ,      12500 ,     24
10/12/20 ,   60.56 ,   61.48 ,   61.55 ,   60.56 ,   60.97 ,        672 ,     10
11/12/20 ,   56.20 ,   56.87 ,   59.17 ,   55.52 ,   59.17 ,       2976 ,     90
14/12/20 ,   57.93 ,   57.28 ,   57.93 ,   56.20 ,   56.20 ,        347 ,     26
15/12/20 ,   60.25 ,   58.27 ,   60.25 ,   57.93 ,   57.93 ,        617 ,     14
16/12/20 ,   58.61 ,   58.85 ,   58.99 ,   57.72 ,   58.85 ,       2275 ,     12
17/12/20 ,   59.45 ,   58.35 ,   59.45 ,   57.93 ,   59.23 ,        935 ,    346
18/12/20 ,   57.77 ,   58.49 ,   61.55 ,   57.77 ,   61.55 ,       2856 ,     24
21/12/20 ,   58.08 ,   58.04 ,   58.13 ,   57.93 ,   57.93 ,        337 ,      5
22/12/20 ,   59.35 ,   57.95 ,   59.35 ,   57.77 ,   58.04 ,        684 ,      6
23/12/20 ,   59.25 ,   59.21 ,   59.71 ,   58.86 ,   59.01 ,       1981 ,     14
28/12/20 ,   59.97 ,   60.53 ,   61.01 ,   59.97 ,   60.16 ,       2099 ,     18
29/12/20 ,   59.46 ,   59.65 ,   59.89 ,   59.00 ,   59.89 ,       4881 ,     14
30/12/20 ,   60.24 ,   60.23 ,   60.29 ,   59.70 ,   59.70 ,     192245 ,     11
04/01/21 ,   60.48 ,   60.39 ,   61.25 ,   60.04 ,   60.24 ,       1672 ,    160
05/01/21 ,   62.10 ,   62.04 ,   62.48 ,   61.20 ,   61.55 ,        721 ,     21
06/01/21 ,   61.97 ,   61.62 ,   62.80 ,   61.07 ,   61.07 ,       3337 ,     16
07/01/21 ,   65.01 ,   64.14 ,   65.01 ,   62.79 ,   62.79 ,        695 ,     11
08/01/21 ,   65.33 ,   65.23 ,   65.33 ,   64.52 ,   64.76 ,       7055 ,     19
11/01/21 ,   66.22 ,   66.35 ,   66.96 ,   65.70 ,   66.18 ,       2209 ,     30
12/01/21 ,   63.42 ,   64.24 ,   66.57 ,   63.42 ,   66.24 ,      24563 ,     15
13/01/21 ,   64.19 ,   64.43 ,   64.50 ,   63.40 ,   64.06 ,       5987 ,     21
14/01/21 ,   60.16 ,   65.82 ,   66.13 ,   60.16 ,   65.23 ,      54248 ,     29
15/01/21 ,   64.50 ,   64.71 ,   65.90 ,   64.11 ,   64.92 ,      13982 ,     55
18/01/21 ,   63.69 ,   63.85 ,   65.10 ,   63.31 ,   64.50 ,        293 ,     20
19/01/21 ,   67.46 ,   67.38 ,   67.62 ,   64.22 ,   64.50 ,      92923 ,     37
20/01/21 ,   67.56 ,   67.81 ,   68.54 ,   67.55 ,   68.04 ,       2046 ,     28
21/01/21 ,   68.04 ,   68.21 ,   68.73 ,   67.10 ,   67.56 ,       1315 ,     25
22/01/21 ,   68.71 ,   68.54 ,   68.77 ,   67.95 ,   67.95 ,       6667 ,     19
26/01/21 ,   67.26 ,   66.47 ,   68.86 ,   66.43 ,   68.51 ,      77509 ,     28
27/01/21 ,   63.97 ,   65.21 ,   71.43 ,   63.21 ,   71.43 ,      13839 ,     48
28/01/21 ,   65.81 ,   65.32 ,   66.41 ,   64.39 ,   64.77 ,       2811 ,     24
29/01/21 ,   65.81 ,   66.19 ,   67.95 ,   65.54 ,   67.70 ,       5303 ,     31
01/02/21 ,   68.00 ,   67.73 ,   68.32 ,   66.36 ,   66.36 ,       3151 ,     16
02/02/21 ,   67.96 ,   67.68 ,   68.41 ,   67.22 ,   68.18 ,        372 ,     21
03/02/21 ,   67.44 ,   67.53 ,   68.90 ,   67.30 ,   68.90 ,      16602 ,     34
04/02/21 ,   61.83 ,   62.00 ,   71.26 ,   60.89 ,   71.26 ,      34966 ,    299
05/02/21 ,   60.56 ,   61.16 ,   62.90 ,   59.74 ,   61.93 ,      21279 ,    993
08/02/21 ,   60.82 ,   60.35 ,   61.40 ,   59.94 ,   61.29 ,      21448 ,     52
09/02/21 ,   60.71 ,   61.49 ,   62.10 ,   60.71 ,   61.58 ,      40899 ,     66
10/02/21 ,   60.42 ,   60.58 ,   61.95 ,   60.06 ,   61.95 ,      20481 ,     89
11/02/21 ,   60.42 ,   60.11 ,   60.71 ,   59.79 ,   60.16 ,       5022 ,     42
12/02/21 ,   61.09 ,   60.66 ,   61.39 ,   60.29 ,   60.41 ,      42269 ,     75
17/02/21 ,   62.09 ,   60.19 ,   62.10 ,   59.84 ,   61.97 ,      10738 ,     48
18/02/21 ,   60.42 ,   60.31 ,   60.55 ,   59.89 ,   60.41 ,       2240 ,     44
19/02/21 ,   60.07 ,   59.95 ,   60.90 ,   59.83 ,   60.90 ,       1513 ,     21
22/02/21 ,   58.93 ,   60.42 ,   61.07 ,   58.66 ,   60.43 ,      17116 ,    200
23/02/21 ,   58.01 ,   56.86 ,   58.01 ,   56.53 ,   56.53 ,       8137 ,     63
24/02/21 ,   58.82 ,   57.93 ,   58.82 ,   56.54 ,   57.98 ,       9932 ,     44
25/02/21 ,   57.81 ,   58.88 ,   59.05 ,   57.81 ,   58.46 ,      30956 ,     38
26/02/21 ,   59.05 ,   58.68 ,   59.46 ,   57.76 ,   57.76 ,      87569 ,     75
01/03/21 ,   60.61 ,   60.16 ,   60.61 ,   59.36 ,   59.82 ,       1158 ,     34
02/03/21 ,   60.56 ,   61.08 ,   61.83 ,   60.25 ,   61.07 ,       3899 ,   1090
03/03/21 ,   57.38 ,   58.93 ,   60.59 ,   57.38 ,   60.59 ,        943 ,     51
04/03/21 ,   56.38 ,   56.88 ,   57.94 ,   55.51 ,   57.94 ,       6032 ,     44
05/03/21 ,   57.38 ,   57.14 ,   57.57 ,   55.34 ,   57.54 ,      25892 ,     52
08/03/21 ,   55.56 ,   56.47 ,   57.50 ,   55.55 ,   57.50 ,       4908 ,     38
09/03/21 ,   57.96 ,   57.81 ,   58.08 ,   57.10 ,   57.23 ,      49932 ,     54
10/03/21 ,   56.12 ,   57.61 ,   58.27 ,   56.12 ,   57.96 ,       5176 ,     44
11/03/21 ,   56.50 ,   56.94 ,   57.13 ,   56.46 ,   56.72 ,      18694 ,    408
12/03/21 ,   56.11 ,   55.65 ,   56.66 ,   55.01 ,   55.70 ,      19255 ,    248
15/03/21 ,   57.19 ,   56.95 ,   57.19 ,   56.11 ,   56.11 ,      57752 ,     38
16/03/21 ,   58.11 ,   58.02 ,   58.23 ,   57.92 ,   57.92 ,       1786 ,     49
17/03/21 ,   57.61 ,   57.72 ,   58.16 ,   57.31 ,   58.16 ,     224581 ,   1642
18/03/21 ,   56.06 ,   56.43 ,   57.19 ,   56.06 ,   56.63 ,      35443 ,    454
19/03/21 ,   55.51 ,   55.83 ,   56.63 ,   55.42 ,   56.63 ,       1766 ,     32
22/03/21 ,   57.38 ,   57.51 ,   57.83 ,   56.63 ,   56.63 ,       2048 ,     70
23/03/21 ,   56.72 ,   56.87 ,   57.34 ,   55.93 ,   57.29 ,       3595 ,     18
24/03/21 ,   55.64 ,   56.10 ,   57.09 ,   55.55 ,   56.92 ,        591 ,     19
25/03/21 ,   55.89 ,   54.92 ,   55.89 ,   54.30 ,   55.69 ,      10081 ,    118
26/03/21 ,   58.45 ,   58.01 ,   58.45 ,   55.89 ,   55.89 ,      22226 ,    271
29/03/21 ,   58.35 ,   58.60 ,   59.59 ,   58.12 ,   59.00 ,        792 ,     26
30/03/21 ,   57.93 ,   57.91 ,   58.22 ,   57.48 ,   58.00 ,       1255 ,     23
31/03/21 ,   57.85 ,   58.27 ,   58.80 ,   57.85 ,   58.80 ,       7646 ,     15
01/04/21 ,   60.92 ,   60.23 ,   61.07 ,   58.97 ,   58.98 ,       5303 ,     81
05/04/21 ,   61.40 ,   61.43 ,   61.77 ,   60.62 ,   61.20 ,      16545 ,     51
06/04/21 ,   59.79 ,   60.04 ,   61.35 ,   59.79 ,   61.17 ,      21612 ,    222
07/04/21 ,   60.84 ,   60.32 ,   61.02 ,   59.34 ,   59.79 ,      11105 ,     23
08/04/21 ,   60.47 ,   60.38 ,   60.92 ,   59.89 ,   60.83 ,       9474 ,     21
09/04/21 ,   61.55 ,   61.16 ,   61.59 ,   60.60 ,   60.60 ,       8324 ,     34
12/04/21 ,   60.97 ,   60.55 ,   61.35 ,   60.32 ,   61.07 ,       5909 ,    256
13/04/21 ,   60.51 ,   60.47 ,   61.16 ,   59.89 ,   60.97 ,      22383 ,    140
14/04/21 ,   58.99 ,   59.46 ,   60.79 ,   58.99 ,   60.79 ,       3774 ,     28
15/04/21 ,   60.07 ,   59.75 ,   60.10 ,   59.27 ,   59.60 ,      16543 ,     53
16/04/21 ,   59.76 ,   60.12 ,   60.47 ,   59.60 ,   60.47 ,       8454 ,     25
19/04/21 ,   58.15 ,   57.93 ,   59.49 ,   57.57 ,   59.49 ,      17021 ,    220
20/04/21 ,   57.34 ,   57.09 ,   58.15 ,   56.92 ,   58.15 ,      18842 ,     39
22/04/21 ,   56.02 ,   57.59 ,   57.71 ,   56.02 ,   57.67 ,      28663 ,     40
23/04/21 ,   57.63 ,   57.60 ,   57.93 ,   57.13 ,   57.24 ,       2406 ,     65
26/04/21 ,   58.69 ,   58.77 ,   58.80 ,   57.11 ,   57.63 ,      16669 ,     21
27/04/21 ,   58.19 ,   58.35 ,   58.69 ,   57.73 ,   58.69 ,       1367 ,     60
28/04/21 ,   57.26 ,   57.29 ,   57.78 ,   57.10 ,   57.16 ,      14352 ,    199
29/04/21 ,   58.74 ,   58.88 ,   60.23 ,   58.51 ,   59.94 ,       5969 ,     36
30/04/21 ,   58.43 ,   58.23 ,   59.01 ,   58.05 ,   58.54 ,      11276 ,    112
03/05/21 ,   57.85 ,   57.92 ,   58.45 ,   57.30 ,   58.45 ,       9705 ,     51
04/05/21 ,   56.10 ,   55.96 ,   57.99 ,   55.70 ,   57.99 ,      35132 ,     42
05/05/21 ,   56.00 ,   56.41 ,   56.76 ,   55.71 ,   56.33 ,       2159 ,     34
06/05/21 ,   55.27 ,   55.58 ,   55.70 ,   54.59 ,   55.69 ,      22982 ,     32
07/05/21 ,   55.81 ,   55.78 ,   55.92 ,   55.38 ,   55.57 ,       4885 ,     31
10/05/21 ,   52.21 ,   53.28 ,   55.69 ,   52.21 ,   55.69 ,       3284 ,     82
11/05/21 ,   51.90 ,   51.53 ,   52.21 ,   50.48 ,   52.21 ,       1715 ,     42
12/05/21 ,   50.84 ,   50.57 ,   51.20 ,   50.47 ,   51.20 ,       4185 ,     25
13/05/21 ,   52.45 ,   52.16 ,   52.64 ,   50.84 ,   50.84 ,       5081 ,     22
14/05/21 ,   55.78 ,   53.33 ,   55.78 ,   52.08 ,   52.50 ,       6119 ,     29
17/05/21 ,   52.85 ,   52.62 ,   53.06 ,   52.31 ,   53.06 ,       1063 ,     56
18/05/21 ,   52.74 ,   53.06 ,   53.42 ,   52.74 ,   53.42 ,        425 ,     14
19/05/21 ,   53.29 ,   53.23 ,   53.29 ,   52.17 ,   52.73 ,      26500 ,      7
20/05/21 ,   54.30 ,   54.17 ,   54.40 ,   53.58 ,   53.90 ,       8452 ,     19
21/05/21 ,   55.17 ,   54.35 ,   55.17 ,   53.79 ,   54.39 ,       6214 ,     12
24/05/21 ,   54.82 ,   54.47 ,   55.17 ,   54.28 ,   54.57 ,       3959 ,     24
25/05/21 ,   55.13 ,   55.12 ,   55.17 ,   54.78 ,   54.82 ,      12493 ,     71
26/05/21 ,   54.60 ,   54.74 ,   55.42 ,   54.59 ,   55.13 ,        371 ,     16
27/05/21 ,   54.35 ,   54.74 ,   54.92 ,   54.35 ,   54.60 ,        101 ,     11
28/05/21 ,   54.58 ,   54.60 ,   54.75 ,   54.37 ,   54.59 ,       1280 ,     18
31/05/21 ,   54.58 ,   54.68 ,   55.01 ,   54.58 ,   54.92 ,        674 ,     19
01/06/21 ,   54.12 ,   54.10 ,   54.74 ,   53.62 ,   54.74 ,       8718 ,     22
02/06/21 ,   52.85 ,   52.85 ,   53.87 ,   52.61 ,   53.64 ,       5417 ,     61
04/06/21 ,   52.87 ,   52.99 ,   53.17 ,   52.15 ,   52.15 ,       4290 ,     35
07/06/21 ,   52.27 ,   52.21 ,   52.87 ,   51.94 ,   52.87 ,       6548 ,    134
08/06/21 ,   52.65 ,   52.18 ,   52.65 ,   51.99 ,   52.65 ,       7551 ,    446
09/06/21 ,   52.54 ,   52.48 ,   52.58 ,   52.28 ,   52.58 ,        252 ,     15
10/06/21 ,   52.74 ,   52.74 ,   52.85 ,   52.28 ,   52.28 ,      32389 ,   2679
11/06/21 ,   53.32 ,   53.42 ,   53.51 ,   53.32 ,   53.45 ,        479 ,     12
14/06/21 ,   53.78 ,   53.31 ,   53.90 ,   53.20 ,   53.32 ,       8257 ,     30
15/06/21 ,   53.22 ,   53.71 ,   54.27 ,   53.22 ,   54.27 ,        738 ,     12
16/06/21 ,   53.07 ,   52.89 ,   53.14 ,   52.72 ,   53.14 ,        782 ,     98
17/06/21 ,   52.96 ,   52.91 ,   53.27 ,   52.33 ,   52.33 ,       1646 ,     10
18/06/21 ,   52.57 ,   52.27 ,   52.59 ,   52.05 ,   52.33 ,      40933 ,     66
21/06/21 ,   52.25 ,   52.34 ,   52.49 ,   52.01 ,   52.01 ,       5536 ,     94
22/06/21 ,   52.01 ,   52.20 ,   52.45 ,   51.91 ,   52.29 ,      26264 ,     82
23/06/21 ,   52.35 ,   52.19 ,   52.35 ,   52.11 ,   52.25 ,       9204 ,     13
24/06/21 ,   52.46 ,   52.53 ,   52.75 ,   52.46 ,   52.46 ,        152 ,      7
25/06/21 ,   53.17 ,   52.79 ,   53.42 ,   52.74 ,   52.98 ,       2311 ,     11
28/06/21 ,   53.58 ,   53.41 ,   53.88 ,   53.00 ,   53.00 ,       3778 ,    169
29/06/21 ,   54.71 ,   54.40 ,   54.79 ,   53.49 ,   53.49 ,      12250 ,     24
30/06/21 ,   55.24 ,   55.38 ,   55.75 ,   54.99 ,   54.99 ,       3395 ,     73
01/07/21 ,   55.14 ,   55.18 ,   55.48 ,   54.74 ,   55.24 ,       2233 ,    126
02/07/21 ,   55.99 ,   55.27 ,   55.99 ,   54.99 ,   55.06 ,      19702 ,    159
05/07/21 ,   56.50 ,   56.51 ,   56.58 ,   56.16 ,   56.55 ,        391 ,     15
06/07/21 ,   57.17 ,   56.93 ,   57.27 ,   56.42 ,   56.50 ,       1094 ,     38
07/07/21 ,   57.12 ,   56.74 ,   57.34 ,   56.67 ,   57.32 ,       5760 ,     25
08/07/21 ,   56.27 ,   56.23 ,   56.85 ,   55.23 ,   56.85 ,      27751 ,    136
12/07/21 ,   57.12 ,   57.32 ,   58.01 ,   57.04 ,   57.56 ,      11261 ,     60
13/07/21 ,   56.82 ,   56.70 ,   57.51 ,   56.57 ,   57.12 ,       1863 ,     53
14/07/21 ,   56.75 ,   57.05 ,   57.73 ,   56.53 ,   56.68 ,      11860 ,     20
15/07/21 ,   56.25 ,   56.32 ,   57.04 ,   56.04 ,   56.74 ,        871 ,     22
16/07/21 ,   55.54 ,   55.61 ,   56.46 ,   55.28 ,   56.23 ,      25972 ,    184
19/07/21 ,   56.33 ,   56.15 ,   56.33 ,   55.44 ,   55.76 ,      12043 ,     24
20/07/21 ,   56.80 ,   56.58 ,   57.24 ,   56.19 ,   57.08 ,        509 ,     20
21/07/21 ,   57.00 ,   57.21 ,   57.74 ,   56.92 ,   57.24 ,       7327 ,    190
22/07/21 ,   57.77 ,   57.61 ,   57.77 ,   57.00 ,   57.00 ,        958 ,     18
23/07/21 ,   58.67 ,   58.34 ,   58.74 ,   57.77 ,   57.77 ,       7390 ,     35
26/07/21 ,   57.73 ,   57.52 ,   58.53 ,   57.12 ,   58.53 ,       4958 ,     93
27/07/21 ,   56.34 ,   55.92 ,   57.49 ,   55.51 ,   57.49 ,       1697 ,    208
28/07/21 ,   56.59 ,   56.99 ,   57.20 ,   56.29 ,   56.37 ,       8263 ,     21
29/07/21 ,   59.42 ,   59.02 ,   59.42 ,   57.95 ,   57.95 ,       1347 ,     35
30/07/21 ,   60.56 ,   59.27 ,   60.56 ,   58.98 ,   59.23 ,       8796 ,     39
02/08/21 ,   59.75 ,   59.74 ,   60.56 ,   59.18 ,   60.55 ,       4842 ,     37
03/08/21 ,   59.60 ,   59.60 ,   60.61 ,   59.60 ,   60.37 ,       3204 ,     12
04/08/21 ,   59.69 ,   59.98 ,   60.33 ,   59.69 ,   59.75 ,        855 ,     13
05/08/21 ,   59.24 ,   58.64 ,   59.50 ,   57.78 ,   58.95 ,       6943 ,     36
06/08/21 ,   59.45 ,   59.45 ,   60.19 ,   59.12 ,   59.24 ,       1082 ,     73
09/08/21 ,   59.75 ,   60.04 ,   60.56 ,   59.65 ,   59.65 ,       1143 ,     22
10/08/21 ,   59.04 ,   59.13 ,   59.90 ,   58.80 ,   59.67 ,       4774 ,    354
11/08/21 ,   59.34 ,   59.07 ,   59.34 ,   58.62 ,   58.97 ,        250 ,     11
12/08/21 ,   60.15 ,   59.88 ,   60.22 ,   59.65 ,   59.65 ,        887 ,     46
13/08/21 ,   60.37 ,   60.40 ,   60.92 ,   60.16 ,   60.57 ,        791 ,    119
16/08/21 ,   60.62 ,   60.31 ,   60.74 ,   59.60 ,   60.17 ,       1092 ,     20
17/08/21 ,   59.05 ,   59.35 ,   60.32 ,   58.68 ,   60.32 ,       1333 ,     16
18/08/21 ,   59.55 ,   59.54 ,   60.62 ,   58.72 ,   60.62 ,        697 ,     10
19/08/21 ,   59.38 ,   59.21 ,   59.57 ,   58.54 ,   59.55 ,        387 ,     40
20/08/21 ,   59.44 ,   59.40 ,   60.19 ,   59.12 ,   60.19 ,       2888 ,     27
23/08/21 ,   60.27 ,   60.16 ,   60.27 ,   59.38 ,   59.44 ,       6025 ,     18
24/08/21 ,   59.03 ,   59.60 ,   60.33 ,   59.03 ,   60.33 ,       1063 ,     21
25/08/21 ,   58.12 ,   58.72 ,   58.83 ,   58.12 ,   58.83 ,        522 ,      9
26/08/21 ,   58.10 ,   58.06 ,   58.61 ,   57.85 ,   58.05 ,       1076 ,     14
27/08/21 ,   58.35 ,   58.30 ,   58.39 ,   58.00 ,   58.00 ,        388 ,     12
30/08/21 ,   59.05 ,   59.07 ,   59.51 ,   57.91 ,   57.91 ,       1765 ,    109
31/08/21 ,   59.11 ,   58.56 ,   59.13 ,   57.79 ,   58.68 ,        201 ,     10
01/09/21 ,   59.24 ,   59.06 ,   59.50 ,   58.54 ,   58.54 ,        291 ,      9
02/09/21 ,   58.63 ,   58.68 ,   59.40 ,   58.42 ,   59.27 ,       1113 ,     11
03/09/21 ,   58.39 ,   58.34 ,   58.68 ,   57.95 ,   58.54 ,      11856 ,    272
06/09/21 ,   58.90 ,   58.90 ,   58.98 ,   58.80 ,   58.98 ,         24 ,      3
08/09/21 ,   58.64 ,   58.41 ,   58.64 ,   58.01 ,   58.01 ,        737 ,     10
09/09/21 ,   57.72 ,   58.33 ,   58.64 ,   57.72 ,   58.64 ,         18 ,      4
10/09/21 ,   58.58 ,   58.15 ,   58.58 ,   57.74 ,   57.74 ,        210 ,      5
13/09/21 ,   58.21 ,   58.12 ,   58.58 ,   57.68 ,   58.58 ,       1421 ,     10
14/09/21 ,   58.40 ,   58.44 ,   58.61 ,   58.21 ,   58.21 ,      26434 ,      6
15/09/21 ,   56.29 ,   56.64 ,   58.05 ,   56.29 ,   58.05 ,       3094 ,     27
16/09/21 ,   56.86 ,   56.56 ,   56.95 ,   56.51 ,   56.53 ,        381 ,      8
17/09/21 ,   54.95 ,   55.79 ,   57.39 ,   54.95 ,   57.39 ,        315 ,     65
20/09/21 ,   54.87 ,   54.81 ,   55.11 ,   54.40 ,   54.95 ,       2127 ,     78
21/09/21 ,   54.49 ,   54.43 ,   55.17 ,   54.21 ,   55.17 ,       2328 ,     17
22/09/21 ,   54.82 ,   54.62 ,   54.82 ,   54.50 ,   54.58 ,       1011 ,     14
23/09/21 ,   55.61 ,   55.20 ,   55.61 ,   55.16 ,   55.17 ,       7760 ,      6
24/09/21 ,   55.96 ,   55.82 ,   55.96 ,   55.60 ,   55.60 ,       1132 ,    128
27/09/21 ,   55.93 ,   55.76 ,   55.93 ,   55.12 ,   55.60 ,        373 ,     10
28/09/21 ,   55.13 ,   55.26 ,   56.07 ,   55.07 ,   55.83 ,       6864 ,      9
29/09/21 ,   55.12 ,   54.90 ,   55.17 ,   54.49 ,   55.13 ,        121 ,     58
30/09/21 ,   54.92 ,   55.09 ,   55.21 ,   54.88 ,   55.08 ,        227 ,     10
01/10/21 ,   53.74 ,   53.35 ,   54.54 ,   53.08 ,   54.54 ,        365 ,     15
04/10/21 ,   53.63 ,   53.76 ,   54.27 ,   53.41 ,   54.20 ,       1906 ,    117
05/10/21 ,   54.56 ,   54.57 ,   54.85 ,   53.63 ,   53.63 ,       1392 ,     12
06/10/21 ,   54.56 ,   54.30 ,   54.63 ,   54.07 ,   54.19 ,        521 ,     11
07/10/21 ,   54.77 ,   55.58 ,   56.11 ,   54.77 ,   55.26 ,        519 ,    208
08/10/21 ,   54.49 ,   54.37 ,   54.56 ,   54.36 ,   54.44 ,      36632 ,     19
11/10/21 ,   54.02 ,   54.46 ,   54.53 ,   53.99 ,   54.17 ,        326 ,     11
13/10/21 ,   53.61 ,   53.71 ,   54.49 ,   53.35 ,   54.04 ,      18228 ,     27
14/10/21 ,   55.42 ,   54.91 ,   55.42 ,   54.13 ,   54.13 ,        792 ,     10
15/10/21 ,   55.35 ,   55.29 ,   55.40 ,   54.93 ,   55.40 ,        128 ,      5
18/10/21 ,   55.60 ,   55.89 ,   56.07 ,   55.55 ,   55.65 ,      10921 ,     15
19/10/21 ,   57.88 ,   57.59 ,   57.88 ,   56.93 ,   57.00 ,      32852 ,    101
20/10/21 ,   57.21 ,   57.14 ,   57.39 ,   57.01 ,   57.39 ,        439 ,     14
21/10/21 ,   58.47 ,   58.32 ,   58.47 ,   57.85 ,   57.85 ,        998 ,     18
22/10/21 ,   57.79 ,   58.10 ,   59.29 ,   57.75 ,   58.47 ,      43866 ,     82
25/10/21 ,   57.18 ,   57.51 ,   57.62 ,   57.18 ,   57.62 ,        350 ,      8
26/10/21 ,   57.47 ,   57.29 ,   57.97 ,   57.20 ,   57.97 ,       1975 ,     10
27/10/21 ,   57.11 ,   57.05 ,   57.47 ,   56.61 ,   57.47 ,       9272 ,     17
28/10/21 ,   58.39 ,   58.06 ,   58.39 ,   57.39 ,   57.39 ,        932 ,     12
29/10/21 ,   58.53 ,   58.45 ,   58.83 ,   58.13 ,   58.39 ,      24198 ,    151
01/11/21 ,   59.24 ,   59.02 ,   59.34 ,   58.33 ,   58.33 ,        887 ,     24
03/11/21 ,   60.33 ,   60.24 ,   60.33 ,   59.17 ,   59.17 ,       2334 ,    146
04/11/21 ,   68.52 ,   67.72 ,   69.28 ,   66.85 ,   67.29 ,      28790 ,    155
05/11/21 ,   70.07 ,   70.64 ,   72.65 ,   68.06 ,   68.52 ,      32658 ,     97
08/11/21 ,   71.92 ,   70.94 ,   72.34 ,   70.03 ,   70.07 ,      12724 ,     51
09/11/21 ,   71.48 ,   71.19 ,   71.92 ,   70.54 ,   71.92 ,      16449 ,     32
10/11/21 ,   68.53 ,   69.86 ,   73.25 ,   68.27 ,   73.25 ,       3242 ,     27
11/11/21 ,   69.42 ,   68.88 ,   69.52 ,   68.10 ,   68.25 ,      11784 ,    194
12/11/21 ,   69.94 ,   69.81 ,   70.27 ,   69.20 ,   69.41 ,       5603 ,     34
16/11/21 ,   78.07 ,   75.05 ,   78.42 ,   69.94 ,   69.94 ,      17833 ,     90
17/11/21 ,   78.71 ,   78.71 ,   79.72 ,   77.07 ,   77.52 ,      17033 ,    173
18/11/21 ,   80.64 ,   80.26 ,   81.21 ,   79.25 ,   80.08 ,      20489 ,    137
19/11/21 ,   80.37 ,   80.59 ,   81.23 ,   78.55 ,   80.32 ,      14146 ,    134
22/11/21 ,   79.55 ,   80.20 ,   81.94 ,   78.50 ,   81.30 ,      11706 ,     96
23/11/21 ,   78.14 ,   78.99 ,   79.35 ,   78.14 ,   78.58 ,       6795 ,     38
24/11/21 ,   78.50 ,   78.10 ,   78.50 ,   77.34 ,   78.00 ,       1759 ,     27
25/11/21 ,   80.25 ,   80.25 ,   80.28 ,   79.46 ,   80.25 ,        989 ,     24
26/11/21 ,   76.79 ,   76.68 ,   80.20 ,   75.86 ,   80.20 ,       3258 ,     50
29/11/21 ,   80.53 ,   79.93 ,   80.53 ,   76.82 ,   76.82 ,      11832 ,     95
30/11/21 ,   80.02 ,   80.16 ,   81.43 ,   79.23 ,   80.53 ,      10510 ,    470
01/12/21 ,   78.51 ,   79.20 ,   80.98 ,   78.25 ,   80.98 ,       8677 ,     44
02/12/21 ,   77.84 ,   76.48 ,   78.25 ,   75.33 ,   77.53 ,       1366 ,     42
03/12/21 ,   77.72 ,   77.31 ,   78.43 ,   76.92 ,   77.84 ,    1457132 ,    154
06/12/21 ,   78.09 ,   77.73 ,   78.40 ,   76.37 ,   78.00 ,        825 ,    155
07/12/21 ,   80.49 ,   80.50 ,   81.10 ,   78.28 ,   78.88 ,       5686 ,     36
08/12/21 ,   79.03 ,   79.03 ,   80.52 ,   78.78 ,   80.52 ,        571 ,     21
09/12/21 ,   79.87 ,   80.28 ,   81.58 ,   78.17 ,   78.17 ,        848 ,     40
10/12/21 ,   80.74 ,   80.46 ,   80.95 ,   79.29 ,   79.64 ,       5408 ,    210
13/12/21 ,   81.61 ,   82.18 ,   84.05 ,   81.28 ,   81.89 ,       7695 ,     54
14/12/21 ,   80.58 ,   80.10 ,   81.61 ,   79.31 ,   81.61 ,      15157 ,     37
15/12/21 ,   83.52 ,   82.85 ,   83.74 ,   80.30 ,   80.58 ,       7330 ,     34
16/12/21 ,   78.85 ,   81.76 ,   84.80 ,   78.28 ,   84.42 ,      10366 ,     62
17/12/21 ,   78.61 ,   78.37 ,   79.22 ,   77.96 ,   78.67 ,       1020 ,     46
20/12/21 ,   79.14 ,   78.54 ,   79.47 ,   77.24 ,   77.45 ,       2363 ,    178
21/12/21 ,   80.22 ,   79.84 ,   80.47 ,   78.70 ,   80.34 ,      10129 ,     36
22/12/21 ,   80.02 ,   80.00 ,   82.22 ,   79.50 ,   82.22 ,       2161 ,     32
23/12/21 ,   81.10 ,   81.32 ,   81.51 ,   80.36 ,   80.36 ,       4344 ,    169
27/12/21 ,   81.72 ,   81.41 ,   82.26 ,   81.10 ,   82.26 ,        553 ,     30
28/12/21 ,   81.44 ,   81.45 ,   82.66 ,   80.84 ,   82.26 ,        517 ,     24
29/12/21 ,   83.42 ,   82.93 ,   83.42 ,   81.44 ,   81.44 ,      14871 ,    165
30/12/21 ,   79.48 ,   79.71 ,   85.03 ,   79.48 ,   85.03 ,      27081 ,    684
03/01/22 ,   82.45 ,   81.07 ,   82.49 ,   80.14 ,   80.15 ,       5847 ,    108
04/01/22 ,   83.43 ,   83.25 ,   85.26 ,   80.38 ,   85.26 ,       6470 ,     62
05/01/22 ,   83.29 ,   84.78 ,   85.54 ,   81.90 ,   82.56 ,      15042 ,     65
06/01/22 ,   82.30 ,   82.77 ,   83.48 ,   81.86 ,   83.29 ,      12010 ,     55
07/01/22 ,   79.78 ,   80.59 ,   82.92 ,   79.44 ,   81.52 ,       1566 ,     74
10/01/22 ,   79.07 ,   77.77 ,   79.11 ,   77.01 ,   78.09 ,       4134 ,    812
11/01/22 ,   80.63 ,   79.85 ,   80.71 ,   78.81 ,   79.66 ,        858 ,     42
12/01/22 ,   79.96 ,   80.45 ,   81.97 ,   79.96 ,   81.27 ,       3288 ,     61
13/01/22 ,   79.45 ,   80.05 ,   82.24 ,   79.44 ,   80.73 ,      15321 ,     58
14/01/22 ,   81.16 ,   80.95 ,   81.82 ,   78.35 ,   79.08 ,       1699 ,     21
17/01/22 ,   80.54 ,   80.86 ,   81.67 ,   80.51 ,   80.51 ,        182 ,     28
18/01/22 ,   78.17 ,   79.08 ,   80.33 ,   78.17 ,   80.31 ,      23635 ,     34
19/01/22 ,   73.68 ,   74.18 ,   78.10 ,   73.68 ,   75.89 ,      12659 ,     66
20/01/22 ,   70.91 ,   73.43 ,   74.05 ,   70.91 ,   73.68 ,      22077 ,     56
21/01/22 ,   70.43 ,   70.59 ,   71.73 ,   70.02 ,   70.90 ,        792 ,     33
24/01/22 ,   72.72 ,   68.91 ,   72.72 ,   68.41 ,   69.88 ,      15108 ,    179
25/01/22 ,   70.79 ,   70.81 ,   71.93 ,   70.46 ,   71.58 ,       4114 ,     79
26/01/22 ,   70.32 ,   72.41 ,   72.82 ,   70.25 ,   71.57 ,      22447 ,     40
27/01/22 ,   68.09 ,   68.27 ,   70.78 ,   68.09 ,   70.74 ,      11060 ,     44
28/01/22 ,   68.20 ,   67.60 ,   69.12 ,   66.61 ,   67.77 ,        458 ,     36
31/01/22 ,   72.71 ,   71.13 ,   72.71 ,   68.41 ,   68.41 ,       8611 ,    474
01/02/22 ,   72.55 ,   72.36 ,   73.34 ,   71.66 ,   73.01 ,       1362 ,     52
02/02/22 ,   77.40 ,   76.78 ,   77.56 ,   74.36 ,   74.36 ,      16725 ,    151
03/02/22 ,   74.12 ,   75.52 ,   79.06 ,   74.12 ,   76.15 ,       3121 ,     57
04/02/22 ,   74.66 ,   74.77 ,   75.87 ,   74.36 ,   74.65 ,       1263 ,     46
07/02/22 ,   71.75 ,   74.06 ,   74.89 ,   71.75 ,   74.66 ,       7513 ,     27
08/02/22 ,   72.99 ,   72.92 ,   73.59 ,   71.69 ,   71.74 ,       9543 ,     32
09/02/22 ,   74.83 ,   74.18 ,   74.87 ,   74.08 ,   74.45 ,      24180 ,     41
10/02/22 ,   71.19 ,   72.08 ,   74.83 ,   71.13 ,   74.83 ,        663 ,     88
11/02/22 ,   67.69 ,   69.39 ,   71.36 ,   67.15 ,   71.19 ,        968 ,     69
14/02/22 ,   66.91 ,   67.08 ,   67.69 ,   66.32 ,   66.71 ,       1659 ,    238
15/02/22 ,   68.98 ,   69.40 ,   70.22 ,   67.83 ,   68.30 ,      15107 ,     80
16/02/22 ,   67.58 ,   68.77 ,   69.53 ,   67.58 ,   69.34 ,       1436 ,     54
17/02/22 ,   66.71 ,   68.08 ,   68.61 ,   66.71 ,   67.58 ,        267 ,     33
18/02/22 ,   67.59 ,   66.18 ,   68.38 ,   65.93 ,   68.09 ,       1786 ,     54
21/02/22 ,   66.71 ,   66.24 ,   66.71 ,   66.08 ,   66.08 ,         41 ,      6
22/02/22 ,   64.93 ,   65.35 ,   66.80 ,   64.93 ,   66.07 ,       1608 ,     61
23/02/22 ,   62.69 ,   64.04 ,   65.84 ,   62.69 ,   64.92 ,      10378 ,   1576
24/02/22 ,   67.18 ,   66.93 ,   67.18 ,   61.85 ,   61.85 ,       3649 ,     25
25/02/22 ,   68.28 ,   68.27 ,   69.13 ,   66.63 ,   67.18 ,       9942 ,    429
02/03/22 ,   67.38 ,   67.55 ,   68.87 ,   67.38 ,   68.27 ,       3021 ,    255
03/03/22 ,   64.79 ,   65.40 ,   67.37 ,   64.63 ,   67.37 ,       5963 ,   2489
04/03/22 ,   64.26 ,   64.41 ,   65.65 ,   63.63 ,   64.95 ,       2470 ,     29
07/03/22 ,   59.86 ,   63.61 ,   64.17 ,   59.86 ,   63.59 ,      20194 ,    111
08/03/22 ,   59.21 ,   60.28 ,   62.46 ,   59.10 ,   59.86 ,       7360 ,     43
09/03/22 ,   61.92 ,   61.29 ,   62.05 ,   60.45 ,   60.89 ,       2771 ,     69
10/03/22 ,   60.55 ,   60.07 ,   60.64 ,   59.53 ,   60.46 ,       1673 ,     79
11/03/22 ,   60.65 ,   60.67 ,   61.80 ,   60.65 ,   61.80 ,       1961 ,     15
14/03/22 ,   56.40 ,   57.87 ,   63.92 ,   56.40 ,   63.92 ,       7325 ,    408
15/03/22 ,   57.94 ,   57.65 ,   58.10 ,   56.01 ,   56.40 ,       2999 ,     15
16/03/22 ,   60.23 ,   59.16 ,   60.25 ,   58.66 ,   59.21 ,       2239 ,     26
17/03/22 ,   60.23 ,   60.08 ,   60.23 ,   59.15 ,   60.16 ,       1163 ,     39
18/03/22 ,   60.76 ,   60.76 ,   61.12 ,   60.41 ,   60.61 ,       9309 ,     26
21/03/22 ,   59.43 ,   59.74 ,   60.83 ,   59.43 ,   60.76 ,       3497 ,     23
22/03/22 ,   60.89 ,   60.99 ,   61.73 ,   60.63 ,   60.98 ,       1117 ,     53
23/03/22 ,   58.01 ,   58.51 ,   60.56 ,   57.95 ,   60.56 ,        686 ,     39
24/03/22 ,   59.66 ,   59.26 ,   59.66 ,   57.65 ,   57.80 ,        342 ,     43
25/03/22 ,   58.33 ,   58.38 ,   59.64 ,   58.25 ,   59.64 ,        489 ,     17
28/03/22 ,   59.22 ,   59.14 ,   59.22 ,   57.93 ,   58.25 ,       1484 ,     41
29/03/22 ,   59.96 ,   58.77 ,   60.11 ,   58.52 ,   59.22 ,       1995 ,     23
30/03/22 ,   57.24 ,   57.92 ,   60.11 ,   56.86 ,   60.11 ,        356 ,     44
31/03/22 ,   57.18 ,   56.99 ,   57.62 ,   56.04 ,   56.87 ,       8950 ,    382
01/04/22 ,   53.03 ,   53.29 ,   56.37 ,   52.55 ,   56.37 ,       9080 ,    559
04/04/22 ,   55.17 ,   55.14 ,   55.44 ,   53.30 ,   53.38 ,       1831 ,     27
05/04/22 ,   53.10 ,   53.92 ,   55.56 ,   53.10 ,   55.17 ,        535 ,     24
06/04/22 ,   51.18 ,   51.62 ,   53.10 ,   50.68 ,   53.10 ,      10435 ,     78
07/04/22 ,   50.74 ,   51.63 ,   52.28 ,   50.73 ,   51.52 ,       2212 ,     19
08/04/22 ,   50.59 ,   50.82 ,   51.98 ,   50.35 ,   51.28 ,       2836 ,     37
11/04/22 ,   49.93 ,   50.11 ,   50.59 ,   49.34 ,   50.59 ,        290 ,     17
12/04/22 ,   49.78 ,   50.11 ,   50.81 ,   49.57 ,   49.93 ,       2456 ,     23
13/04/22 ,   51.70 ,   51.92 ,   52.15 ,   51.57 ,   51.57 ,        141 ,      7
14/04/22 ,   50.50 ,   51.42 ,   52.34 ,   50.41 ,   51.70 ,        787 ,     29
18/04/22 ,   50.55 ,   50.38 ,   50.93 ,   49.50 ,   50.50 ,       1332 ,     17
19/04/22 ,   51.61 ,   51.21 ,   51.61 ,   50.74 ,   50.74 ,         41 ,      5
20/04/22 ,   51.10 ,   52.03 ,   52.62 ,   50.98 ,   52.05 ,        727 ,      8
22/04/22 ,   50.06 ,   50.19 ,   50.73 ,   50.06 ,   50.73 ,        220 ,     32
25/04/22 ,   51.92 ,   51.57 ,   51.92 ,   50.51 ,   50.51 ,        264 ,     15
26/04/22 ,   52.51 ,   52.11 ,   53.08 ,   51.69 ,   52.10 ,       1478 ,    141
27/04/22 ,   52.56 ,   53.26 ,   53.60 ,   52.49 ,   53.23 ,       3166 ,     18
28/04/22 ,   57.53 ,   56.50 ,   58.54 ,   54.97 ,   55.88 ,      14511 ,    185
29/04/22 ,   54.40 ,   54.42 ,   56.38 ,   54.40 ,   56.14 ,      17075 ,     20
02/05/22 ,   57.53 ,   56.00 ,   57.53 ,   54.41 ,   54.41 ,       4442 ,    738
03/05/22 ,   56.32 ,   56.29 ,   56.65 ,   55.91 ,   56.65 ,      14276 ,     16
04/05/22 ,   57.18 ,   56.74 ,   57.40 ,   55.24 ,   56.32 ,       5349 ,    123
05/05/22 ,   54.83 ,   55.30 ,   55.44 ,   54.83 ,   55.34 ,        325 ,      8
06/05/22 ,   55.58 ,   56.54 ,   56.62 ,   55.21 ,   56.61 ,       1149 ,     10
09/05/22 ,   54.20 ,   54.42 ,   55.97 ,   54.20 ,   55.97 ,        554 ,     10
10/05/22 ,   55.15 ,   55.12 ,   55.70 ,   54.46 ,   55.64 ,       2826 ,      5
11/05/22 ,   53.12 ,   53.80 ,   55.04 ,   53.12 ,   54.47 ,       3138 ,    517
12/05/22 ,   52.23 ,   52.22 ,   53.10 ,   51.56 ,   52.55 ,       2640 ,    118
13/05/22 ,   53.34 ,   53.30 ,   53.94 ,   53.04 ,   53.56 ,        142 ,     26
16/05/22 ,   53.14 ,   53.20 ,   53.87 ,   52.69 ,   53.18 ,         68 ,     11
17/05/22 ,   54.10 ,   53.73 ,   54.12 ,   53.57 ,   53.58 ,       1332 ,      7
18/05/22 ,   51.00 ,   51.73 ,   53.30 ,   50.74 ,   52.63 ,       1502 ,    195
19/05/22 ,   50.88 ,   50.51 ,   51.13 ,   49.84 ,   49.84 ,        171 ,     10
20/05/22 ,   49.72 ,   49.72 ,   50.83 ,   48.23 ,   50.83 ,       5550 ,     29
23/05/22 ,   49.33 ,   49.31 ,   49.61 ,   48.35 ,   48.75 ,       4606 ,     18
24/05/22 ,   48.29 ,   48.15 ,   49.12 ,   47.68 ,   49.12 ,        216 ,     13
25/05/22 ,   49.30 ,   48.93 ,   49.69 ,   47.68 ,   47.68 ,        927 ,    542
26/05/22 ,   50.24 ,   50.46 ,   50.62 ,   50.03 ,   50.20 ,        159 ,      7
27/05/22 ,   51.85 ,   51.85 ,   52.03 ,   50.73 ,   50.73 ,       1672 ,     12
30/05/22 ,   51.19 ,   51.47 ,   52.48 ,   50.91 ,   52.45 ,          7 ,      6
31/05/22 ,   52.38 ,   52.09 ,   52.87 ,   51.13 ,   51.13 ,        829 ,    348
01/06/22 ,   53.06 ,   52.84 ,   60.24 ,   52.37 ,   52.37 ,       4459 ,    436
02/06/22 ,   54.79 ,   53.95 ,   55.00 ,   53.37 ,   53.45 ,         38 ,      7
03/06/22 ,   53.06 ,   53.23 ,   53.68 ,   52.93 ,   53.57 ,       1090 ,    644
06/06/22 ,   52.90 ,   52.91 ,   53.76 ,   52.90 ,   53.76 ,        866 ,      8
07/06/22 ,   54.04 ,   53.98 ,   54.70 ,   53.70 ,   53.70 ,         34 ,      6
08/06/22 ,   52.84 ,   52.88 ,   54.06 ,   52.77 ,   54.06 ,       4371 ,     14
09/06/22 ,   53.35 ,   53.40 ,   53.77 ,   53.35 ,   53.77 ,        408 ,      8
10/06/22 ,   52.11 ,   52.20 ,   52.80 ,   52.11 ,   52.75 ,       1720 ,    294
13/06/22 ,   51.80 ,   51.83 ,   51.95 ,   51.06 ,   51.34 ,        426 ,      9
14/06/22 ,   52.35 ,   52.34 ,   52.35 ,   52.17 ,   52.17 ,        214 ,      3
15/06/22 ,   51.97 ,   52.45 ,   53.01 ,   51.62 ,   52.72 ,       3043 ,    445
17/06/22 ,   48.56 ,   48.42 ,   49.96 ,   47.74 ,   49.96 ,       2112 ,    527
20/06/22 ,   49.69 ,   49.70 ,   49.71 ,   49.69 ,   49.71 ,         60 ,      2
21/06/22 ,   50.68 ,   50.25 ,   50.68 ,   50.05 ,   50.39 ,       2997 ,      9
22/06/22 ,   49.78 ,   49.57 ,   49.96 ,   48.97 ,   49.33 ,       1213 ,     12
23/06/22 ,   48.91 ,   49.02 ,   49.40 ,   48.91 ,   49.40 ,       1864 ,     24
24/06/22 ,   51.27 ,   50.12 ,   51.44 ,   48.91 ,   48.91 ,       3472 ,      6
27/06/22 ,   52.09 ,   52.34 ,   52.84 ,   51.86 ,   51.86 ,        130 ,      9
28/06/22 ,   55.00 ,   55.23 ,   55.55 ,   52.54 ,   52.77 ,        613 ,     10
29/06/22 ,   53.06 ,   53.04 ,   53.94 ,   52.35 ,   53.76 ,       8377 ,     23
30/06/22 ,   52.44 ,   52.66 ,   53.30 ,   52.43 ,   52.92 ,        351 ,     13
01/07/22 ,   51.60 ,   51.54 ,   55.39 ,   51.11 ,   51.86 ,       2316 ,    126
04/07/22 ,   50.69 ,   51.29 ,   51.60 ,   50.59 ,   51.60 ,          9 ,      5
05/07/22 ,   53.42 ,   53.03 ,   53.42 ,   51.65 ,   51.93 ,         27 ,      6
06/07/22 ,   54.53 ,   53.85 ,   54.53 ,   53.37 ,   53.43 ,        382 ,     10
07/07/22 ,   56.24 ,   56.01 ,   56.58 ,   54.71 ,   54.71 ,       3171 ,     20
08/07/22 ,   56.18 ,   56.06 ,   56.63 ,   55.55 ,   55.61 ,       3222 ,     16
11/07/22 ,   55.83 ,   56.04 ,   56.44 ,   55.82 ,   55.84 ,        432 ,     18
12/07/22 ,   56.52 ,   57.36 ,   57.53 ,   55.83 ,   55.83 ,        259 ,      7
13/07/22 ,   57.84 ,   57.54 ,   57.97 ,   57.05 ,   57.62 ,        746 ,     18
14/07/22 ,   60.34 ,   60.04 ,   60.71 ,   57.95 ,   58.43 ,       2671 ,     20
15/07/22 ,   61.30 ,   60.95 ,   61.97 ,   60.41 ,   61.06 ,       6116 ,    140
18/07/22 ,   60.08 ,   60.17 ,   62.09 ,   60.02 ,   61.64 ,       2172 ,     37
19/07/22 ,   62.80 ,   62.57 ,   62.80 ,   60.53 ,   60.53 ,       3713 ,     32
20/07/22 ,   64.66 ,   64.41 ,   65.23 ,   62.71 ,   62.86 ,       3621 ,     33
21/07/22 ,   67.17 ,   66.43 ,   67.17 ,   65.07 ,   65.46 ,       5299 ,     37
22/07/22 ,   66.46 ,   66.19 ,   67.17 ,   65.63 ,   67.17 ,       3121 ,    402
25/07/22 ,   64.39 ,   64.86 ,   65.42 ,   64.22 ,   65.42 ,       8257 ,     53
26/07/22 ,   62.99 ,   63.03 ,   64.50 ,   62.99 ,   64.43 ,       1872 ,     12
27/07/22 ,   63.24 ,   62.85 ,   63.38 ,   62.85 ,   62.99 ,       2430 ,     15
28/07/22 ,   59.77 ,   59.83 ,   61.00 ,   58.69 ,   61.00 ,      15529 ,    303
29/07/22 ,   59.07 ,   58.55 ,   59.23 ,   57.38 ,   58.77 ,       5020 ,    911
01/08/22 ,   59.77 ,   60.02 ,   60.55 ,   59.20 ,   59.20 ,       9144 ,   1025
02/08/22 ,   60.98 ,   60.97 ,   61.50 ,   59.54 ,   59.54 ,       3422 ,    145
03/08/22 ,   61.86 ,   61.80 ,   62.39 ,   60.59 ,   60.59 ,        405 ,     16
04/08/22 ,   61.59 ,   61.42 ,   61.83 ,   60.85 ,   61.83 ,        363 ,      9
05/08/22 ,   60.96 ,   61.37 ,   62.14 ,   60.69 ,   61.85 ,        606 ,     11
08/08/22 ,   59.23 ,   59.56 ,   60.42 ,   59.18 ,   60.34 ,        519 ,     16
09/08/22 ,   57.61 ,   57.79 ,   59.23 ,   57.12 ,   59.23 ,       1726 ,     15
10/08/22 ,   58.58 ,   57.86 ,   58.58 ,   57.53 ,   57.84 ,        577 ,     29
11/08/22 ,   59.94 ,   59.84 ,   60.17 ,   59.34 ,   59.34 ,        592 ,     10
12/08/22 ,   60.26 ,   60.05 ,   60.34 ,   59.82 ,   60.34 ,        487 ,     10
15/08/22 ,   61.08 ,   60.16 ,   61.08 ,   59.41 ,   59.74 ,       1223 ,    155
16/08/22 ,   60.44 ,   60.74 ,   61.38 ,   60.30 ,   61.08 ,        633 ,     20
17/08/22 ,   60.33 ,   60.32 ,   60.58 ,   59.90 ,   60.44 ,      10967 ,     15
18/08/22 ,   61.80 ,   60.95 ,   61.93 ,   59.90 ,   59.90 ,       1822 ,     18
19/08/22 ,   60.10 ,   60.81 ,   61.12 ,   59.92 ,   61.12 ,        692 ,     13
22/08/22 ,   57.22 ,   57.60 ,   59.90 ,   57.22 ,   59.90 ,       1816 ,     17
23/08/22 ,   56.41 ,   56.83 ,   57.64 ,   56.41 ,   57.53 ,        350 ,     22
24/08/22 ,   56.81 ,   56.18 ,   56.81 ,   55.97 ,   56.38 ,      32343 ,     21
25/08/22 ,   58.64 ,   58.30 ,   58.64 ,   58.13 ,   58.44 ,      26129 ,     33
26/08/22 ,   55.91 ,   56.85 ,   57.53 ,   55.91 ,   57.53 ,         69 ,      5
29/08/22 ,   54.64 ,   54.67 ,   54.79 ,   53.94 ,   54.79 ,        413 ,     13
30/08/22 ,   53.64 ,   53.57 ,   54.61 ,   52.80 ,   54.55 ,        478 ,     14
31/08/22 ,   54.31 ,   54.17 ,   54.39 ,   54.05 ,   54.34 ,      45643 ,     45
01/09/22 ,   53.18 ,   52.48 ,   53.86 ,   51.93 ,   53.86 ,        304 ,    212
02/09/22 ,   52.79 ,   52.78 ,   53.90 ,   52.29 ,   53.47 ,      85947 ,     32
05/09/22 ,   51.71 ,   51.77 ,   52.79 ,   51.71 ,   52.79 ,         42 ,     40
06/09/22 ,   52.38 ,   52.40 ,   53.35 ,   51.71 ,   51.71 ,       7267 ,     81
08/09/22 ,   52.67 ,   52.74 ,   53.41 ,   51.88 ,   52.38 ,       4722 ,    171
09/09/22 ,   53.56 ,   53.62 ,   53.88 ,   53.30 ,   53.85 ,       3165 ,    116
12/09/22 ,   53.43 ,   53.49 ,   54.24 ,   53.29 ,   53.56 ,        750 ,     12
13/09/22 ,   51.20 ,   51.83 ,   52.55 ,   51.13 ,   52.55 ,       1731 ,    140
14/09/22 ,   51.56 ,   51.75 ,   52.16 ,   51.31 ,   51.87 ,       1143 ,    128
15/09/22 ,   51.54 ,   52.30 ,   52.48 ,   51.54 ,   51.87 ,        774 ,      8
16/09/22 ,   51.85 ,   51.84 ,   51.85 ,   51.67 ,   51.76 ,         85 ,      4
19/09/22 ,   51.72 ,   51.57 ,   52.04 ,   51.24 ,   52.04 ,        220 ,     13
20/09/22 ,   50.84 ,   51.09 ,   51.52 ,   50.55 ,   51.52 ,        364 ,     20
21/09/22 ,   51.68 ,   51.96 ,   52.16 ,   50.84 ,   50.84 ,        315 ,     16
22/09/22 ,   50.15 ,   50.23 ,   51.28 ,   49.67 ,   51.28 ,        365 ,     37
23/09/22 ,   50.50 ,   49.83 ,   50.60 ,   49.19 ,   50.15 ,      12708 ,   2112
26/09/22 ,   51.23 ,   51.50 ,   51.86 ,   51.23 ,   51.55 ,        323 ,      8
27/09/22 ,   50.71 ,   50.60 ,   51.69 ,   50.31 ,   51.69 ,        194 ,     53
28/09/22 ,   50.27 ,   50.22 ,   50.56 ,   49.61 ,   49.61 ,        950 ,     26
29/09/22 ,   48.73 ,   48.79 ,   49.43 ,   48.53 ,   49.43 ,        673 ,     24
30/09/22 ,   48.29 ,   48.45 ,   49.47 ,   48.09 ,   48.58 ,        961 ,     55
03/10/22 ,   47.94 ,   47.70 ,   48.29 ,   47.18 ,   48.29 ,        873 ,    174
04/10/22 ,   49.87 ,   49.84 ,   49.92 ,   48.38 ,   48.38 ,       2883 ,     22
05/10/22 ,   51.24 ,   49.97 ,   51.24 ,   49.87 ,   49.87 ,        318 ,      6
06/10/22 ,   52.09 ,   51.52 ,   52.09 ,   51.24 ,   51.24 ,       2768 ,     18
07/10/22 ,   49.66 ,   49.68 ,   51.13 ,   49.66 ,   51.13 ,       3031 ,     24
10/10/22 ,   47.01 ,   47.13 ,   49.65 ,   46.68 ,   49.65 ,        371 ,     33
11/10/22 ,   45.59 ,   45.35 ,   46.10 ,   44.98 ,   46.02 ,        189 ,     28
13/10/22 ,   47.01 ,   46.72 ,   47.33 ,   44.47 ,   45.12 ,        264 ,     12
14/10/22 ,   46.66 ,   47.16 ,   47.51 ,   46.39 ,   46.39 ,        184 ,     11
17/10/22 ,   46.56 ,   46.56 ,   46.96 ,   46.03 ,   46.87 ,       3935 ,     21
18/10/22 ,   46.43 ,   47.37 ,   47.89 ,   46.03 ,   47.34 ,         55 ,      8
19/10/22 ,   46.71 ,   46.29 ,   47.00 ,   45.99 ,   45.99 ,        517 ,      4
20/10/22 ,   46.39 ,   47.04 ,   47.58 ,   45.98 ,   47.23 ,         57 ,      5
21/10/22 ,   47.13 ,   46.60 ,   47.13 ,   45.93 ,   46.59 ,        209 ,     28
24/10/22 ,   48.74 ,   48.07 ,   48.74 ,   47.89 ,   47.89 ,         67 ,     11
25/10/22 ,   50.03 ,   49.94 ,   50.03 ,   48.78 ,   48.78 ,       1457 ,     14
26/10/22 ,   50.12 ,   49.51 ,   50.69 ,   48.98 ,   49.45 ,       1296 ,     22
27/10/22 ,   47.83 ,   48.71 ,   49.55 ,   47.80 ,   49.31 ,       4801 ,    147
28/10/22 ,   49.78 ,   49.53 ,   50.02 ,   48.58 ,   48.78 ,        599 ,     87
31/10/22 ,   48.29 ,   48.39 ,   49.78 ,   48.00 ,   49.78 ,       1139 ,     42
01/11/22 ,   47.47 ,   47.49 ,   48.29 ,   47.30 ,   48.29 ,        523 ,    200
03/11/22 ,   42.15 ,   42.27 ,   45.59 ,   41.65 ,   45.59 ,       8113 ,    112
04/11/22 ,   42.35 ,   42.01 ,   42.43 ,   41.53 ,   42.15 ,       2027 ,     57
07/11/22 ,   44.66 ,   43.19 ,   44.81 ,   42.52 ,   42.52 ,       4320 ,     47
08/11/22 ,   45.80 ,   45.81 ,   46.30 ,   45.03 ,   45.85 ,        733 ,     25
09/11/22 ,   45.34 ,   45.44 ,   45.80 ,   44.88 ,   45.80 ,        561 ,     27
10/11/22 ,   51.13 ,   49.23 ,   51.13 ,   46.39 ,   46.39 ,       1595 ,     38
11/11/22 ,   50.85 ,   50.85 ,   51.29 ,   50.06 ,   51.13 ,      20662 ,     24
14/11/22 ,   51.55 ,   50.71 ,   51.58 ,   50.25 ,   50.66 ,        490 ,     17
16/11/22 ,   51.04 ,   51.59 ,   53.33 ,   50.86 ,   51.56 ,       1004 ,     29
17/11/22 ,   51.82 ,   51.90 ,   52.68 ,   51.14 ,   51.77 ,        719 ,     38
18/11/22 ,   52.35 ,   52.10 ,   52.79 ,   51.59 ,   51.82 ,        424 ,      8
21/11/22 ,   50.59 ,   51.47 ,   53.25 ,   50.55 ,   53.21 ,        195 ,     18
22/11/22 ,   52.07 ,   51.10 ,   52.07 ,   50.41 ,   50.41 ,        464 ,     11
23/11/22 ,   53.40 ,   53.62 ,   54.20 ,   52.28 ,   52.28 ,       2138 ,     29
24/11/22 ,   52.50 ,   51.74 ,   53.40 ,   51.57 ,   53.40 ,         92 ,      5
25/11/22 ,   53.00 ,   52.84 ,   53.00 ,   52.81 ,   52.82 ,        126 ,      5
28/11/22 ,   50.62 ,   50.48 ,   53.00 ,   50.44 ,   53.00 ,        283 ,      5
29/11/22 ,   49.08 ,   49.08 ,   49.08 ,   49.08 ,   49.08 ,         15 ,      5
30/11/22 ,   51.16 ,   49.90 ,   51.16 ,   49.17 ,   49.90 ,        810 ,     19
01/12/22 ,   52.55 ,   52.44 ,   52.70 ,   51.15 ,   51.15 ,       2817 ,    160
02/12/22 ,   51.88 ,   51.82 ,   51.96 ,   50.91 ,   51.38 ,       2108 ,     12
05/12/22 ,   51.84 ,   51.85 ,   51.86 ,   51.84 ,   51.86 ,         32 ,      3
06/12/22 ,   49.76 ,   50.29 ,   50.31 ,   49.76 ,   50.31 ,         61 ,      3
07/12/22 ,   48.79 ,   48.83 ,   49.48 ,   48.59 ,   49.47 ,       2252 ,     38
08/12/22 ,   50.28 ,   50.25 ,   50.28 ,   49.90 ,   49.90 ,         57 ,      4
09/12/22 ,   49.77 ,   50.10 ,   50.83 ,   49.76 ,   50.28 ,         88 ,      9
12/12/22 ,   50.46 ,   48.80 ,   50.46 ,   48.40 ,   48.41 ,         44 ,      4
13/12/22 ,   51.50 ,   52.49 ,   53.25 ,   51.50 ,   52.29 ,        217 ,      9
14/12/22 ,   51.12 ,   52.61 ,   53.23 ,   51.12 ,   53.23 ,        198 ,      6
15/12/22 ,   49.38 ,   49.40 ,   50.83 ,   48.76 ,   50.83 ,        189 ,     16
16/12/22 ,   48.18 ,   48.13 ,   49.09 ,   47.53 ,   49.00 ,        302 ,     12
19/12/22 ,   47.09 ,   47.02 ,   47.21 ,   46.97 ,   47.21 ,       6153 ,     14
20/12/22 ,   46.32 ,   46.23 ,   46.45 ,   45.74 ,   46.30 ,        380 ,     19
21/12/22 ,   47.16 ,   46.54 ,   47.16 ,   46.50 ,   46.50 ,       5736 ,     16
22/12/22 ,   45.18 ,   44.56 ,   46.97 ,   44.10 ,   46.97 ,       3903 ,     28
23/12/22 ,   45.15 ,   44.92 ,   45.28 ,   44.88 ,   44.89 ,       6232 ,     14
26/12/22 ,   45.14 ,   45.13 ,   45.14 ,   45.12 ,   45.12 ,       1442 ,      2
27/12/22 ,   46.03 ,   46.07 ,   46.63 ,   45.72 ,   46.63 ,       7701 ,     17
28/12/22 ,   44.49 ,   45.02 ,   46.02 ,   44.49 ,   46.02 ,        127 ,     18
29/12/22 ,   46.40 ,   46.35 ,   46.40 ,   45.40 ,   45.40 ,        449 ,      5
02/01/23 ,   47.07 ,   46.14 ,   47.07 ,   45.70 ,   46.02 ,        166 ,     16
03/01/23 ,   46.44 ,   46.46 ,   47.73 ,   46.10 ,   46.97 ,        966 ,    392
04/01/23 ,   48.19 ,   48.09 ,   48.42 ,   47.25 ,   47.25 ,        523 ,     12
05/01/23 ,   46.35 ,   46.80 ,   48.19 ,   46.33 ,   48.19 ,       2287 ,    143
06/01/23 ,   47.95 ,   47.83 ,   48.13 ,   46.35 ,   46.35 ,        418 ,      9
09/01/23 ,   48.22 ,   48.18 ,   49.13 ,   48.05 ,   49.13 ,        356 ,      6
10/01/23 ,   47.74 ,   47.77 ,   47.96 ,   47.29 ,   47.45 ,        480 ,      9
11/01/23 ,   48.09 ,   48.10 ,   48.70 ,   47.91 ,   48.70 ,        141 ,      5
12/01/23 ,   49.22 ,   49.12 ,   49.22 ,   48.44 ,   49.09 ,        438 ,      5
13/01/23 ,   48.61 ,   48.58 ,   48.61 ,   48.57 ,   48.57 ,        401 ,      2
16/01/23 ,   49.56 ,   49.06 ,   49.61 ,   48.01 ,   48.01 ,         60 ,      6
17/01/23 ,   48.72 ,   48.70 ,   49.03 ,   48.21 ,   48.31 ,         73 ,      6
18/01/23 ,   49.96 ,   49.49 ,   50.46 ,   48.50 ,   48.50 ,        948 ,     11
19/01/23 ,   48.50 ,   48.95 ,   49.52 ,   48.50 ,   49.38 ,        607 ,     22
20/01/23 ,   50.24 ,   50.18 ,   50.60 ,   48.41 ,   48.41 ,       2609 ,     13
23/01/23 ,   53.61 ,   53.41 ,   54.13 ,   51.48 ,   51.48 ,       1217 ,     30
24/01/23 ,   53.03 ,   53.14 ,   54.09 ,   53.02 ,   53.08 ,      14501 ,     16
25/01/23 ,   52.84 ,   52.34 ,   53.03 ,   52.15 ,   53.03 ,        420 ,      7
26/01/23 ,   53.59 ,   53.60 ,   53.84 ,   53.03 ,   53.45 ,       8096 ,     16
27/01/23 ,   54.29 ,   53.93 ,   54.38 ,   53.41 ,   53.41 ,        403 ,     24
30/01/23 ,   53.11 ,   53.09 ,   53.45 ,   53.05 ,   53.45 ,        217 ,      5
31/01/23 ,   53.27 ,   53.56 ,   53.97 ,   52.95 ,   53.13 ,        808 ,     29
01/02/23 ,   55.76 ,   54.35 ,   55.76 ,   53.25 ,   53.25 ,       4922 ,   1010
02/02/23 ,   54.70 ,   54.39 ,   55.26 ,   53.95 ,   55.09 ,       1664 ,     35
03/02/23 ,   55.00 ,   55.02 ,   55.93 ,   52.29 ,   54.39 ,       1489 ,     89
06/02/23 ,   54.29 ,   54.78 ,   55.47 ,   53.96 ,   55.00 ,        588 ,     21
07/02/23 ,   56.25 ,   55.58 ,   56.25 ,   54.51 ,   54.72 ,        970 ,     29
08/02/23 ,   54.28 ,   55.59 ,   56.14 ,   54.28 ,   55.69 ,       2989 ,     23
09/02/23 ,   54.54 ,   55.38 ,   56.41 ,   54.54 ,   54.81 ,        247 ,     15
10/02/23 ,   53.14 ,   53.43 ,   53.92 ,   52.97 ,   53.45 ,        376 ,     14
13/02/23 ,   53.87 ,   53.43 ,   53.87 ,   52.91 ,   53.02 ,        167 ,     27
14/02/23 ,   54.59 ,   54.39 ,   54.59 ,   53.25 ,   53.61 ,        164 ,     10
15/02/23 ,   54.75 ,   54.61 ,   55.22 ,   54.24 ,   55.22 ,        162 ,     10
16/02/23 ,   54.60 ,   54.59 ,   54.75 ,   54.53 ,   54.75 ,         69 ,      5
17/02/23 ,   52.39 ,   52.45 ,   53.54 ,   52.19 ,   53.54 ,        247 ,     60
22/02/23 ,   50.32 ,   50.46 ,   51.32 ,   50.32 ,   50.90 ,       2180 ,     25
23/02/23 ,   51.46 ,   50.92 ,   51.48 ,   50.32 ,   50.32 ,        230 ,     22
24/02/23 ,   51.05 ,   51.03 ,   52.29 ,   50.31 ,   52.29 ,        455 ,     31
27/02/23 ,   51.14 ,   51.65 ,   52.36 ,   51.05 ,   51.05 ,        482 ,     23
28/02/23 ,   51.72 ,   53.69 ,   55.14 ,   50.61 ,   51.14 ,        221 ,     23
01/03/23 ,   51.17 ,   51.17 ,   51.89 ,   50.87 ,   51.68 ,       4131 ,    637
02/03/23 ,   51.35 ,   50.94 ,   51.35 ,   50.08 ,   51.17 ,        461 ,     40
03/03/23 ,   51.19 ,   50.91 ,   51.54 ,   50.61 ,   51.35 ,        510 ,     37
06/03/23 ,   50.31 ,   50.81 ,   51.64 ,   50.30 ,   51.17 ,        212 ,     25
07/03/23 ,   48.87 ,   49.53 ,   50.60 ,   48.85 ,   50.31 ,        862 ,     44
08/03/23 ,   49.13 ,   49.06 ,   49.58 ,   48.60 ,   48.60 ,        286 ,     29
09/03/23 ,   48.26 ,   48.73 ,   49.74 ,   48.14 ,   49.35 ,        816 ,     44
10/03/23 ,   47.53 ,   47.92 ,   48.77 ,   47.45 ,   47.73 ,       3264 ,    693
13/03/23 ,   48.03 ,   48.21 ,   48.60 ,   47.53 ,   47.82 ,        344 ,     33
14/03/23 ,   48.31 ,   48.28 ,   48.80 ,   47.73 ,   48.80 ,        275 ,     18
15/03/23 ,   48.62 ,   48.47 ,   48.90 ,   47.91 ,   48.31 ,        311 ,     13
16/03/23 ,   49.84 ,   49.83 ,   50.52 ,   49.04 ,   49.04 ,       2381 ,     37
17/03/23 ,   50.29 ,   50.61 ,   51.04 ,   50.17 ,   51.04 ,       5461 ,      9
20/03/23 ,   50.78 ,   50.42 ,   50.78 ,   50.19 ,   50.19 ,        498 ,     12
21/03/23 ,   51.49 ,   51.82 ,   51.96 ,   50.96 ,   50.96 ,        945 ,     10
22/03/23 ,   51.10 ,   51.20 ,   52.16 ,   50.43 ,   50.43 ,       2386 ,     17
23/03/23 ,   51.59 ,   51.72 ,   52.60 ,   51.50 ,   52.50 ,        495 ,     41
24/03/23 ,   52.07 ,   51.77 ,   52.07 ,   51.47 ,   51.79 ,        357 ,      9
27/03/23 ,   51.65 ,   51.69 ,   51.78 ,   51.49 ,   51.69 ,        204 ,      6
28/03/23 ,   49.45 ,   49.79 ,   51.26 ,   49.43 ,   51.26 ,        544 ,    129
29/03/23 ,   51.47 ,   51.30 ,   51.47 ,   50.19 ,   50.19 ,       1262 ,     18
30/03/23 ,   51.63 ,   51.65 ,   51.78 ,   51.38 ,   51.38 ,       1582 ,     25
31/03/23 ,   51.63 ,   51.43 ,   51.63 ,   51.08 ,   51.57 ,        320 ,     47
03/04/23 ,   50.14 ,   50.30 ,   51.09 ,   49.87 ,   51.09 ,       6361 ,    321
04/04/23 ,   49.45 ,   50.18 ,   50.86 ,   49.41 ,   50.86 ,        276 ,     56
05/04/23 ,   49.43 ,   49.27 ,   49.45 ,   48.89 ,   49.27 ,        378 ,     18
06/04/23 ,   49.63 ,   49.56 ,   49.91 ,   49.27 ,   49.90 ,        589 ,     14
10/04/23 ,   50.25 ,   49.91 ,   50.25 ,   49.63 ,   49.63 ,        482 ,     16
11/04/23 ,   49.22 ,   49.55 ,   50.25 ,   49.22 ,   50.25 ,        235 ,     57
12/04/23 ,   46.97 ,   47.12 ,   49.73 ,   46.97 ,   49.18 ,       9859 ,     76
13/04/23 ,   47.49 ,   47.23 ,   47.82 ,   46.78 ,   46.99 ,      11596 ,     22
14/04/23 ,   46.89 ,   47.27 ,   47.96 ,   46.64 ,   47.48 ,        504 ,     22
17/04/23 ,   46.90 ,   46.43 ,   47.05 ,   46.36 ,   47.01 ,       5012 ,     23
18/04/23 ,   46.95 ,   46.90 ,   47.73 ,   46.58 ,   46.79 ,       3309 ,     85
19/04/23 ,   47.76 ,   47.52 ,   47.82 ,   46.84 ,   46.87 ,        573 ,     14
20/04/23 ,   47.48 ,   47.48 ,   47.53 ,   47.37 ,   47.37 ,        139 ,      4
24/04/23 ,   47.09 ,   47.17 ,   47.43 ,   46.97 ,   47.43 ,        230 ,      7
25/04/23 ,   46.07 ,   46.13 ,   47.10 ,   46.02 ,   46.68 ,        622 ,     22
26/04/23 ,   45.65 ,   45.69 ,   45.83 ,   45.64 ,   45.83 ,          4 ,      3
27/04/23 ,   45.23 ,   45.10 ,   45.26 ,   44.87 ,   45.15 ,        323 ,     23
28/04/23 ,   46.22 ,   46.13 ,   46.24 ,   45.38 ,   45.45 ,        712 ,     10
02/05/23 ,   46.39 ,   46.30 ,   46.78 ,   45.89 ,   46.34 ,      21639 ,    680
03/05/23 ,   45.16 ,   45.72 ,   46.58 ,   45.16 ,   46.39 ,        847 ,     18
04/05/23 ,   41.73 ,   42.13 ,   42.68 ,   41.32 ,   42.05 ,       3504 ,    381
05/05/23 ,   42.82 ,   42.65 ,   42.83 ,   41.90 ,   42.70 ,       1687 ,     15
08/05/23 ,   43.10 ,   43.06 ,   43.25 ,   42.37 ,   42.82 ,       2674 ,     19
09/05/23 ,   41.80 ,   42.19 ,   42.97 ,   41.80 ,   42.97 ,        449 ,     26
10/05/23 ,   41.99 ,   41.90 ,   42.24 ,   41.53 ,   42.10 ,        382 ,     10
11/05/23 ,   40.93 ,   41.06 ,   41.43 ,   40.88 ,   41.34 ,       1324 ,     20
12/05/23 ,   40.43 ,   40.46 ,   41.32 ,   40.34 ,   40.96 ,        605 ,     19
15/05/23 ,   41.15 ,   40.90 ,   41.15 ,   40.53 ,   40.53 ,        344 ,     10
16/05/23 ,   41.00 ,   41.03 ,   41.45 ,   41.00 ,   41.45 ,        266 ,     15
17/05/23 ,   41.23 ,   41.13 ,   41.23 ,   40.92 ,   41.00 ,       1972 ,     12
18/05/23 ,   41.89 ,   41.82 ,   42.22 ,   41.36 ,   41.36 ,        296 ,     15
19/05/23 ,   42.01 ,   41.94 ,   42.06 ,   41.92 ,   42.02 ,        141 ,      7
22/05/23 ,   42.57 ,   41.55 ,   42.57 ,   41.05 ,   42.02 ,        252 ,     21
23/05/23 ,   40.93 ,   41.03 ,   41.75 ,   40.90 ,   41.14 ,       6162 ,   2009
24/05/23 ,   40.54 ,   40.31 ,   40.68 ,   40.05 ,   40.68 ,        370 ,     23
25/05/23 ,   41.55 ,   41.07 ,   41.55 ,   40.34 ,   41.42 ,        771 ,     26
26/05/23 ,   43.66 ,   43.53 ,   46.30 ,   41.58 ,   41.58 ,       3280 ,     51
29/05/23 ,   44.63 ,   44.49 ,   44.75 ,   44.22 ,   44.53 ,        949 ,     26
30/05/23 ,   47.72 ,   46.38 ,   47.81 ,   44.63 ,   44.63 ,       2896 ,     41
31/05/23 ,   47.46 ,   45.88 ,   47.46 ,   45.66 ,   45.85 ,       1210 ,     26
01/06/23 ,   46.40 ,   46.13 ,   46.55 ,   45.56 ,   45.66 ,       3252 ,    422
02/06/23 ,   45.75 ,   45.85 ,   46.31 ,   45.46 ,   46.31 ,       1473 ,     20
05/06/23 ,   45.07 ,   45.16 ,   45.76 ,   44.31 ,   45.56 ,       4153 ,     36
06/06/23 ,   45.44 ,   45.34 ,   45.68 ,   44.26 ,   45.07 ,       3431 ,     28
07/06/23 ,   45.38 ,   45.58 ,   46.06 ,   45.16 ,   45.86 ,        327 ,     16
09/06/23 ,   46.33 ,   46.90 ,   47.14 ,   46.04 ,   46.04 ,       4917 ,     30
12/06/23 ,   47.33 ,   47.27 ,   47.54 ,   45.13 ,   45.13 ,       1868 ,     25
13/06/23 ,   48.36 ,   48.39 ,   48.68 ,   47.33 ,   47.33 ,        229 ,     17
14/06/23 ,   47.32 ,   47.50 ,   48.10 ,   47.32 ,   47.97 ,        727 ,     18
15/06/23 ,   47.75 ,   47.77 ,   47.81 ,   46.98 ,   47.32 ,       2844 ,     72
16/06/23 ,   47.26 ,   47.38 ,   48.43 ,   47.26 ,   48.43 ,        799 ,     18
19/06/23 ,   46.48 ,   46.45 ,   47.26 ,   46.09 ,   47.26 ,       5397 ,     11
20/06/23 ,   45.95 ,   45.93 ,   46.07 ,   45.56 ,   46.04 ,       1236 ,     23
21/06/23 ,   44.31 ,   44.79 ,   45.85 ,   44.13 ,   45.14 ,       1914 ,     44
22/06/23 ,   44.22 ,   44.15 ,   44.44 ,   43.95 ,   44.11 ,       4223 ,     21
23/06/23 ,   43.59 ,   43.85 ,   44.02 ,   43.59 ,   43.80 ,       1212 ,     17
26/06/23 ,   44.49 ,   44.51 ,   44.72 ,   43.15 ,   43.59 ,       1122 ,     63
27/06/23 ,   45.99 ,   45.46 ,   46.01 ,   44.25 ,   44.49 ,       1107 ,    559
28/06/23 ,   45.27 ,   45.43 ,   45.61 ,   45.27 ,   45.48 ,        855 ,     10
29/06/23 ,   45.81 ,   45.77 ,   45.81 ,   45.46 ,   45.69 ,        193 ,      9
30/06/23 ,   45.70 ,   45.77 ,   45.95 ,   45.58 ,   45.84 ,        125 ,     32
03/07/23 ,   46.98 ,   45.58 ,   46.98 ,   45.08 ,   45.70 ,        235 ,    142
04/07/23 ,   46.51 ,   46.56 ,   46.98 ,   46.36 ,   46.98 ,         43 ,      6
05/07/23 ,   46.27 ,   45.58 ,   46.35 ,   45.35 ,   46.16 ,       1271 ,    278
06/07/23 ,   45.26 ,   44.92 ,   45.38 ,   44.71 ,   45.38 ,       4769 ,   1320
07/07/23 ,   45.51 ,   45.46 ,   45.64 ,   45.02 ,   45.22 ,        601 ,     24
10/07/23 ,   45.70 ,   45.68 ,   45.90 ,   45.14 ,   45.14 ,        443 ,     21
11/07/23 ,   45.03 ,   45.03 ,   45.94 ,   44.89 ,   45.94 ,        636 ,     15
12/07/23 ,   45.66 ,   45.75 ,   45.85 ,   45.32 ,   45.37 ,        492 ,     20
13/07/23 ,   47.00 ,   46.79 ,   47.19 ,   46.41 ,   46.41 ,        617 ,     12
14/07/23 ,   46.87 ,   46.80 ,   47.00 ,   46.59 ,   46.98 ,       1569 ,    215
17/07/23 ,   47.61 ,   47.14 ,   47.61 ,   46.98 ,   46.98 ,        374 ,      9
18/07/23 ,   47.32 ,   46.84 ,   47.32 ,   46.51 ,   47.22 ,        876 ,     18
19/07/23 ,   47.96 ,   48.15 ,   48.64 ,   47.75 ,   47.94 ,       2070 ,     30
20/07/23 ,   46.10 ,   46.58 ,   47.56 ,   46.10 ,   47.56 ,        281 ,     17
21/07/23 ,   47.74 ,   47.79 ,   48.05 ,   46.27 ,   46.69 ,       1104 ,     82
24/07/23 ,   47.05 ,   47.06 ,   47.74 ,   46.63 ,   47.74 ,       3696 ,     57
25/07/23 ,   47.43 ,   47.40 ,   47.69 ,   46.70 ,   47.08 ,       2065 ,   1457
26/07/23 ,   46.18 ,   46.77 ,   47.27 ,   46.18 ,   47.27 ,        189 ,     62
27/07/23 ,   47.55 ,   47.59 ,   48.01 ,   47.44 ,   48.01 ,        172 ,     49
28/07/23 ,   49.03 ,   48.86 ,   49.03 ,   46.98 ,   48.93 ,       1810 ,     52
31/07/23 ,   49.74 ,   49.73 ,   51.70 ,   49.19 ,   49.86 ,       1353 ,     58
01/08/23 ,   48.86 ,   50.25 ,   50.62 ,   48.86 ,   49.73 ,       2593 ,    895
02/08/23 ,   49.86 ,   50.07 ,   50.45 ,   49.63 ,   50.23 ,        856 ,     31
03/08/23 ,   46.28 ,   45.40 ,   46.28 ,   44.88 ,   45.55 ,       7216 ,     94
04/08/23 ,   46.70 ,   46.79 ,   47.26 ,   46.09 ,   46.09 ,       1519 ,     18
07/08/23 ,   46.04 ,   46.52 ,   48.02 ,   46.04 ,   47.00 ,        837 ,     43
08/08/23 ,   45.95 ,   45.90 ,   46.04 ,   45.63 ,   46.04 ,       1991 ,     17
09/08/23 ,   46.20 ,   46.11 ,   46.21 ,   45.82 ,   45.85 ,        405 ,     13
10/08/23 ,   45.08 ,   45.26 ,   46.73 ,   44.87 ,   46.17 ,       1416 ,     33
11/08/23 ,   44.94 ,   44.76 ,   44.94 ,   44.11 ,   44.58 ,        687 ,     14
14/08/23 ,   45.24 ,   45.13 ,   45.24 ,   44.79 ,   45.04 ,        594 ,     11
15/08/23 ,   44.55 ,   44.79 ,   45.24 ,   44.45 ,   45.24 ,        160 ,     10
16/08/23 ,   43.81 ,   44.06 ,   44.32 ,   43.16 ,   44.24 ,       1075 ,     27
17/08/23 ,   43.81 ,   43.82 ,   44.13 ,   43.69 ,   43.89 ,        662 ,      8
18/08/23 ,   43.74 ,   43.69 ,   43.74 ,   43.33 ,   43.68 ,         62 ,      8
21/08/23 ,   44.01 ,   43.78 ,   44.07 ,   43.39 ,   43.74 ,       1583 ,    139
22/08/23 ,   43.17 ,   43.24 ,   44.00 ,   43.15 ,   44.00 ,        181 ,     36
23/08/23 ,   43.18 ,   43.19 ,   43.50 ,   43.06 ,   43.23 ,        274 ,     19
24/08/23 ,   42.28 ,   42.73 ,   43.64 ,   42.28 ,   43.01 ,       2820 ,     32
25/08/23 ,   42.85 ,   42.70 ,   42.85 ,   42.28 ,   42.28 ,        636 ,      7
28/08/23 ,   43.51 ,   44.18 ,   44.51 ,   43.31 ,   44.51 ,        376 ,      8
29/08/23 ,   44.79 ,   43.48 ,   44.97 ,   42.81 ,   44.97 ,         48 ,      6
30/08/23 ,   44.14 ,   44.36 ,   45.92 ,   43.27 ,   45.92 ,        204 ,      7
31/08/23 ,   45.85 ,   45.29 ,   45.85 ,   44.72 ,   44.89 ,        605 ,     11
01/09/23 ,   45.44 ,   45.77 ,   46.54 ,   44.48 ,   45.88 ,       5564 ,     24
04/09/23 ,   45.22 ,   45.34 ,   45.39 ,   45.11 ,   45.39 ,        367 ,      9
05/09/23 ,   46.79 ,   46.62 ,   46.79 ,   46.05 ,   46.05 ,       3761 ,     24
06/09/23 ,   45.93 ,   45.83 ,   46.73 ,   45.56 ,   46.73 ,        461 ,     21
08/09/23 ,   42.32 ,   42.60 ,   43.11 ,   42.22 ,   43.11 ,       6827 ,     66
11/09/23 ,   43.76 ,   43.70 ,   44.59 ,   42.33 ,   42.33 ,       6669 ,     26
12/09/23 ,   43.95 ,   44.26 ,   44.84 ,   43.64 ,   43.84 ,       1515 ,     32
13/09/23 ,   44.51 ,   44.60 ,   44.84 ,   43.95 ,   43.95 ,       4427 ,     21
14/09/23 ,   44.78 ,   44.76 ,   44.94 ,   44.39 ,   44.65 ,       1213 ,     15
15/09/23 ,   44.13 ,   44.32 ,   44.77 ,   43.99 ,   44.77 ,         96 ,      9
18/09/23 ,   43.91 ,   43.97 ,   44.40 ,   43.67 ,   43.81 ,        802 ,    606
19/09/23 ,   43.30 ,   43.14 ,   43.91 ,   43.03 ,   43.04 ,        277 ,     16
20/09/23 ,   42.98 ,   43.08 ,   43.35 ,   42.98 ,   43.35 ,        535 ,    137
21/09/23 ,   43.00 ,   43.03 ,   43.20 ,   42.75 ,   42.75 ,         88 ,      9
22/09/23 ,   42.74 ,   42.91 ,   43.00 ,   42.72 ,   42.72 ,        123 ,      5
25/09/23 ,   43.77 ,   43.83 ,   44.01 ,   42.45 ,   42.74 ,        387 ,     13
26/09/23 ,   43.80 ,   43.91 ,   44.11 ,   43.80 ,   44.03 ,        379 ,     11
27/09/23 ,   44.07 ,   44.03 ,   44.37 ,   43.69 ,   44.15 ,      13780 ,     40
28/09/23 ,   44.95 ,   45.07 ,   45.13 ,   44.84 ,   45.07 ,        302 ,      4
29/09/23 ,   44.84 ,   44.85 ,   45.18 ,   44.67 ,   45.16 ,        206 ,     17
02/10/23 ,   44.74 ,   44.91 ,   45.34 ,   44.74 ,   45.28 ,        284 ,     12
03/10/23 ,   45.41 ,   45.46 ,   45.75 ,   45.38 ,   45.38 ,         48 ,      7
04/10/23 ,   45.32 ,   45.32 ,   45.94 ,   45.19 ,   45.41 ,        251 ,      7
05/10/23 ,   45.63 ,   45.71 ,   45.72 ,   45.32 ,   45.32 ,        188 ,      4
06/10/23 ,   46.02 ,   45.91 ,   46.02 ,   45.29 ,   45.63 ,       1496 ,     18
09/10/23 ,   45.88 ,   45.88 ,   46.13 ,   45.47 ,   45.63 ,       2931 ,     16
10/10/23 ,   45.61 ,   45.74 ,   46.22 ,   45.51 ,   46.22 ,        455 ,     11
11/10/23 ,   44.85 ,   44.86 ,   45.61 ,   44.65 ,   45.61 ,        295 ,     12
13/10/23 ,   44.42 ,   44.56 ,   45.39 ,   44.42 ,   45.39 ,        221 ,     19
16/10/23 ,   44.81 ,   44.80 ,   44.81 ,   44.65 ,   44.65 ,        571 ,      4
17/10/23 ,   45.17 ,   44.91 ,   45.17 ,   44.26 ,   44.35 ,         40 ,      5
18/10/23 ,   44.77 ,   44.82 ,   45.42 ,   44.77 ,   44.92 ,         87 ,      7
19/10/23 ,   45.06 ,   45.12 ,   46.46 ,   44.97 ,   46.23 ,       1276 ,     12
20/10/23 ,   44.11 ,   44.32 ,   45.26 ,   44.00 ,   45.09 ,        830 ,    124
23/10/23 ,   43.81 ,   43.90 ,   44.11 ,   43.75 ,   43.75 ,        889 ,      8
24/10/23 ,   43.95 ,   43.91 ,   44.13 ,   43.73 ,   43.89 ,         88 ,     11
25/10/23 ,   42.01 ,   43.33 ,   43.84 ,   42.01 ,   43.84 ,       4705 ,     20
26/10/23 ,   42.58 ,   42.59 ,   42.69 ,   42.01 ,   42.35 ,       1318 ,     13
27/10/23 ,   43.62 ,   42.69 ,   43.62 ,   42.35 ,   42.38 ,        487 ,     11
30/10/23 ,   43.65 ,   43.66 ,   43.81 ,   43.07 ,   43.62 ,       1038 ,     11
31/10/23 ,   44.03 ,   44.07 ,   44.18 ,   43.36 ,   43.36 ,        441 ,      8
01/11/23 ,   44.13 ,   44.09 ,   44.19 ,   43.82 ,   43.92 ,         95 ,      6
03/11/23 ,   47.13 ,   46.75 ,   47.13 ,   46.22 ,   46.48 ,       1844 ,     19
06/11/23 ,   46.93 ,   46.66 ,   47.35 ,   46.46 ,   47.13 ,        846 ,     11
07/11/23 ,   47.01 ,   47.01 ,   47.26 ,   46.83 ,   46.87 ,       3531 ,     12
08/11/23 ,   47.31 ,   47.13 ,   47.71 ,   46.88 ,   47.36 ,       2527 ,   1061
09/11/23 ,   47.86 ,   47.92 ,   48.08 ,   47.44 ,   47.44 ,        403 ,      5
10/11/23 ,   49.13 ,   48.81 ,   49.20 ,   47.80 ,   47.86 ,       1033 ,     24
13/11/23 ,   48.74 ,   48.78 ,   50.09 ,   48.46 ,   50.09 ,      12343 ,   1121
14/11/23 ,   49.78 ,   49.49 ,   50.06 ,   48.81 ,   48.81 ,       1478 ,     20
16/11/23 ,   50.32 ,   50.23 ,   50.56 ,   49.00 ,   49.00 ,       6021 ,     23
17/11/23 ,   50.97 ,   50.90 ,   51.04 ,   50.32 ,   50.32 ,        331 ,     10
20/11/23 ,   50.67 ,   50.50 ,   50.81 ,   50.29 ,   50.81 ,        754 ,    606
21/11/23 ,   49.83 ,   49.55 ,   50.37 ,   49.38 ,   50.29 ,        572 ,     10
22/11/23 ,   50.22 ,   50.05 ,   50.65 ,   50.01 ,   50.21 ,       1945 ,     12
23/11/23 ,   50.97 ,   50.89 ,   50.97 ,   50.87 ,   50.87 ,         52 ,      8
24/11/23 ,   50.40 ,   50.36 ,   50.40 ,   49.93 ,   50.15 ,        304 ,      8
27/11/23 ,   50.61 ,   50.50 ,   50.67 ,   49.69 ,   50.13 ,        164 ,     11
28/11/23 ,   49.29 ,   49.42 ,   50.60 ,   49.29 ,   50.59 ,       2263 ,     53
29/11/23 ,   50.62 ,   50.80 ,   52.27 ,   49.56 ,   49.56 ,      22103 ,     65
30/11/23 ,   50.91 ,   50.95 ,   51.23 ,   50.91 ,   51.23 ,        225 ,      9
01/12/23 ,   51.06 ,   51.13 ,   51.30 ,   50.96 ,   51.14 ,       2787 ,     18
04/12/23 ,   51.56 ,   51.42 ,   51.56 ,   51.05 ,   51.05 ,       1346 ,     15
05/12/23 ,   51.98 ,   51.89 ,   52.20 ,   51.56 ,   51.70 ,       1061 ,    203
06/12/23 ,   51.42 ,   51.97 ,   52.27 ,   51.40 ,   52.22 ,       1553 ,     93
07/12/23 ,   52.56 ,   51.65 ,   52.80 ,   51.30 ,   51.30 ,       1437 ,    116
08/12/23 ,   52.95 ,   52.85 ,   53.10 ,   52.07 ,   52.90 ,        965 ,    146
11/12/23 ,   54.23 ,   53.78 ,   54.35 ,   53.16 ,   53.77 ,       3540 ,     63
12/12/23 ,   54.62 ,   54.60 ,   54.63 ,   54.47 ,   54.47 ,        591 ,      5
13/12/23 ,   54.75 ,   54.75 ,   55.12 ,   54.58 ,   54.62 ,       1853 ,     13
14/12/23 ,   56.21 ,   56.22 ,   56.24 ,   55.24 ,   55.24 ,      31761 ,     66
15/12/23 ,   56.85 ,   56.94 ,   57.06 ,   56.32 ,   56.62 ,        653 ,     14
18/12/23 ,   56.20 ,   56.27 ,   56.61 ,   56.07 ,   56.48 ,        825 ,     11
19/12/23 ,   56.20 ,   56.18 ,   56.28 ,   55.55 ,   56.20 ,        598 ,     11
20/12/23 ,   55.85 ,   56.11 ,   57.34 ,   55.55 ,   57.34 ,        408 ,     13
21/12/23 ,   55.89 ,   55.91 ,   56.24 ,   55.71 ,   56.17 ,        347 ,     10
22/12/23 ,   56.28 ,   56.25 ,   56.43 ,   55.96 ,   55.96 ,       1191 ,      8
26/12/23 ,   56.68 ,   56.65 ,   56.88 ,   56.20 ,   56.20 ,        705 ,    581
27/12/23 ,   56.79 ,   56.68 ,   57.11 ,   56.59 ,   56.79 ,       1098 ,     12
28/12/23 ,   56.72 ,   56.73 ,   57.49 ,   56.72 ,   56.79 ,       6468 ,     21
02/01/24 ,   55.30 ,   55.85 ,   56.72 ,   55.15 ,   56.72 ,       2091 ,     15
03/01/24 ,   54.52 ,   54.70 ,   55.32 ,   54.48 ,   55.32 ,      21998 ,     58
04/01/24 ,   54.07 ,   54.04 ,   54.37 ,   53.88 ,   54.21 ,        370 ,      5
05/01/24 ,   53.65 ,   53.78 ,   54.06 ,   53.35 ,   53.71 ,        526 ,     14
08/01/24 ,   54.46 ,   54.49 ,   54.74 ,   54.07 ,   54.32 ,        208 ,     10
09/01/24 ,   55.30 ,   55.52 ,   55.67 ,   54.32 ,   54.32 ,      31366 ,     44
10/01/24 ,   54.96 ,   55.01 ,   56.13 ,   54.54 ,   56.13 ,        272 ,      9
11/01/24 ,   54.50 ,   54.44 ,   54.86 ,   53.22 ,   53.22 ,        455 ,     15
12/01/24 ,   55.00 ,   54.75 ,   55.02 ,   54.55 ,   55.02 ,        838 ,     11
15/01/24 ,   55.48 ,   55.48 ,   55.57 ,   55.48 ,   55.57 ,       2570 ,      3
16/01/24 ,   56.06 ,   55.39 ,   56.06 ,   54.77 ,   55.22 ,        552 ,     29
17/01/24 ,   55.24 ,   55.44 ,   55.82 ,   54.94 ,   55.82 ,        516 ,      8
18/01/24 ,   57.69 ,   57.38 ,   57.75 ,   56.13 ,   56.13 ,       1565 ,     14
19/01/24 ,   60.57 ,   59.89 ,   60.73 ,   58.35 ,   58.48 ,      32828 ,     96
22/01/24 ,   61.66 ,   61.18 ,   61.66 ,   60.58 ,   60.58 ,       3287 ,     24
23/01/24 ,   61.05 ,   61.33 ,   61.43 ,   60.42 ,   60.42 ,        619 ,     12
24/01/24 ,   61.35 ,   61.60 ,   61.83 ,   61.05 ,   61.15 ,       1393 ,     14
25/01/24 ,   61.20 ,   61.60 ,   62.42 ,   61.11 ,   62.42 ,        221 ,      8
26/01/24 ,   59.71 ,   60.03 ,   60.68 ,   59.69 ,   60.68 ,        797 ,     14
29/01/24 ,   59.33 ,   59.47 ,   59.71 ,   59.29 ,   59.71 ,        314 ,      4
30/01/24 ,   58.11 ,   58.81 ,   59.73 ,   58.11 ,   59.73 ,        879 ,     12
31/01/24 ,   59.40 ,   58.41 ,   59.40 ,   57.99 ,   58.10 ,       3028 ,     26
01/02/24 ,   56.10 ,   56.86 ,   59.40 ,   55.93 ,   59.40 ,      16965 ,     48
02/02/24 ,   56.92 ,   56.67 ,   57.23 ,   55.85 ,   57.23 ,       1704 ,     28
05/02/24 ,   57.93 ,   57.94 ,   58.05 ,   57.09 ,   57.12 ,       1788 ,     24
06/02/24 ,   57.30 ,   57.67 ,   58.17 ,   57.09 ,   57.93 ,        436 ,     24
07/02/24 ,   58.46 ,   57.92 ,   58.46 ,   57.58 ,   57.84 ,       1283 ,     13
08/02/24 ,   59.80 ,   59.73 ,   59.85 ,   58.91 ,   59.06 ,       3360 ,     19
09/02/24 ,   60.55 ,   60.48 ,   60.79 ,   59.60 ,   59.80 ,       5859 ,     21
14/02/24 ,   62.06 ,   61.40 ,   62.06 ,   61.03 ,   61.03 ,       1275 ,     16
15/02/24 ,   62.78 ,   62.56 ,   62.97 ,   61.82 ,   61.82 ,       1483 ,     23
16/02/24 ,   61.45 ,   62.31 ,   63.24 ,   61.45 ,   62.91 ,       1099 ,     33
19/02/24 ,   60.61 ,   61.05 ,   66.00 ,   60.28 ,   61.63 ,       1423 ,     27
20/02/24 ,   60.55 ,   60.44 ,   60.66 ,   60.01 ,   60.34 ,       1600 ,     11
21/02/24 ,   59.72 ,   59.79 ,   60.05 ,   59.52 ,   59.91 ,        511 ,     12
22/02/24 ,   62.24 ,   61.83 ,   62.24 ,   60.78 ,   61.49 ,      18862 ,   1244
23/02/24 ,   62.24 ,   62.52 ,   63.18 ,   62.24 ,   62.37 ,        323 ,     15
26/02/24 ,   63.19 ,   63.05 ,   63.33 ,   62.24 ,   62.24 ,       2916 ,     31
27/02/24 ,   63.10 ,   63.22 ,   63.91 ,   63.10 ,   63.40 ,       3417 ,     51
28/02/24 ,   62.54 ,   62.63 ,   65.06 ,   62.22 ,   63.29 ,       7941 ,     26
29/02/24 ,   63.59 ,   63.24 ,   63.64 ,   62.99 ,   63.11 ,       1214 ,     23
01/03/24 ,   65.49 ,   64.60 ,   65.88 ,   63.71 ,   64.05 ,       1311 ,     38
04/03/24 ,   67.02 ,   66.74 ,   67.16 ,   65.49 ,   65.49 ,       5785 ,     50
05/03/24 ,   64.55 ,   65.01 ,   67.01 ,   64.43 ,   67.01 ,       4433 ,     39
06/03/24 ,   67.14 ,   66.93 ,   67.64 ,   65.32 ,   65.50 ,       7004 ,     33
07/03/24 ,   70.48 ,   70.70 ,   71.04 ,   67.15 ,   67.15 ,      56921 ,    100
08/03/24 ,   69.25 ,   70.02 ,   71.17 ,   69.25 ,   70.62 ,      10925 ,     61
11/03/24 ,   69.01 ,   68.89 ,   69.24 ,   67.97 ,   68.11 ,       5958 ,     46
12/03/24 ,   69.64 ,   69.56 ,   70.04 ,   69.01 ,   69.94 ,       4249 ,     25
13/03/24 ,   67.77 ,   68.10 ,   69.63 ,   67.77 ,   69.63 ,      21414 ,     77
14/03/24 ,   67.59 ,   67.79 ,   68.51 ,   67.32 ,   68.19 ,       3227 ,     27
15/03/24 ,   67.85 ,   67.62 ,   68.21 ,   67.21 ,   67.50 ,      30885 ,   1026
18/03/24 ,   68.41 ,   68.31 ,   69.15 ,   67.76 ,   68.85 ,      10517 ,     50
19/03/24 ,   66.85 ,   66.99 ,   67.85 ,   66.64 ,   67.64 ,        954 ,    275
20/03/24 ,   67.68 ,   67.06 ,   67.68 ,   65.17 ,   65.50 ,       4849 ,     33
21/03/24 ,   69.11 ,   69.07 ,   69.78 ,   68.29 ,   68.48 ,      33760 ,    657
22/03/24 ,   68.88 ,   69.28 ,   69.59 ,   68.44 ,   69.07 ,       1698 ,     24
25/03/24 ,   67.80 ,   67.96 ,   68.85 ,   67.38 ,   68.85 ,       4640 ,     93
26/03/24 ,   67.68 ,   67.84 ,   68.12 ,   67.68 ,   67.81 ,       3237 ,     25
27/03/24 ,   67.71 ,   67.77 ,   68.11 ,   67.56 ,   67.95 ,       6431 ,     27
28/03/24 ,   68.59 ,   68.27 ,   68.64 ,   67.71 ,   67.71 ,       6127 ,    381
01/04/24 ,   70.32 ,   69.77 ,   70.68 ,   69.52 ,   69.75 ,       3289 ,     40
02/04/24 ,   70.08 ,   69.62 ,   70.08 ,   68.69 ,   68.69 ,       3012 ,     37
03/04/24 ,   70.68 ,   70.58 ,   71.17 ,   69.69 ,   70.23 ,        771 ,     31
04/04/24 ,   69.54 ,   69.83 ,   71.69 ,   69.23 ,   71.60 ,       2027 ,     36
05/04/24 ,   70.18 ,   70.17 ,   70.60 ,   69.49 ,   69.86 ,       3267 ,    208
08/04/24 ,   70.70 ,   70.67 ,   71.00 ,   70.42 ,   70.70 ,       9123 ,     96
09/04/24 ,   71.09 ,   70.87 ,   71.28 ,   70.51 ,   70.99 ,       9403 ,     47
10/04/24 ,   70.43 ,   70.14 ,   71.43 ,   69.86 ,   71.43 ,       3345 ,     35
11/04/24 ,   72.25 ,   71.67 ,   72.29 ,   70.31 ,   70.42 ,       2706 ,     52
12/04/24 ,   71.34 ,   71.23 ,   71.86 ,   70.94 ,   71.86 ,       2403 ,     32
15/04/24 ,   71.17 ,   71.30 ,   72.84 ,   70.81 ,   71.68 ,       3260 ,     93
16/04/24 ,   72.03 ,   71.90 ,   72.16 ,   71.54 ,   71.89 ,       2018 ,     29
17/04/24 ,   69.67 ,   70.12 ,   71.46 ,   69.51 ,   71.38 ,       2024 ,     28
18/04/24 ,   69.81 ,   68.78 ,   69.81 ,   68.02 ,   69.52 ,       1654 ,     47
19/04/24 ,   66.28 ,   66.56 ,   68.33 ,   66.02 ,   68.09 ,       1505 ,     50
22/04/24 ,   66.93 ,   67.02 ,   67.59 ,   66.29 ,   66.29 ,       1124 ,     32
23/04/24 ,   66.94 ,   67.20 ,   67.79 ,   66.85 ,   67.57 ,       1869 ,     42
24/04/24 ,   67.96 ,   68.10 ,   69.05 ,   66.01 ,   66.01 ,        758 ,     51
25/04/24 ,   68.10 ,   68.21 ,   68.76 ,   67.73 ,   68.17 ,        680 ,     37
26/04/24 ,   68.76 ,   68.70 ,   68.85 ,   67.85 ,   67.85 ,       2802 ,     21
29/04/24 ,   70.00 ,   69.40 ,   70.00 ,   68.61 ,   68.76 ,       2507 ,    368
30/04/24 ,   68.95 ,   70.08 ,   70.80 ,   68.95 ,   70.00 ,       1399 ,     70
02/05/24 ,   72.80 ,   74.22 ,   75.08 ,   72.29 ,   72.30 ,       5593 ,    125
03/05/24 ,   72.99 ,   73.09 ,   75.12 ,   72.99 ,   74.25 ,      20239 ,     48
06/05/24 ,   74.84 ,   74.40 ,   74.89 ,   74.15 ,   74.34 ,       7084 ,     87
07/05/24 ,   74.16 ,   74.63 ,   75.39 ,   73.70 ,   74.84 ,       5805 ,     78
08/05/24 ,   74.44 ,   74.14 ,   74.44 ,   72.87 ,   74.32 ,       7818 ,    131
09/05/24 ,   75.41 ,   75.52 ,   75.74 ,   75.12 ,   75.20 ,       2772 ,     40
10/05/24 ,   75.94 ,   75.96 ,   76.12 ,   75.58 ,   75.62 ,       2742 ,     35
13/05/24 ,   76.84 ,   76.77 ,   76.96 ,   75.98 ,   76.20 ,       2499 ,     34
14/05/24 ,   78.35 ,   78.00 ,   78.44 ,   76.48 ,   77.00 ,       1428 ,     42
15/05/24 ,   80.80 ,   80.66 ,   81.44 ,   79.24 ,   79.24 ,       4263 ,     74
16/05/24 ,   80.19 ,   80.66 ,   81.23 ,   80.19 ,   81.03 ,       5068 ,    171
17/05/24 ,   80.50 ,   80.18 ,   80.88 ,   79.80 ,   80.12 ,       4240 ,     58
20/05/24 ,   82.39 ,   82.21 ,   82.45 ,   80.22 ,   80.50 ,      25016 ,    195
21/05/24 ,   82.98 ,   82.71 ,   83.63 ,   80.43 ,   82.00 ,       5326 ,   1624
22/05/24 ,   84.57 ,   84.65 ,   85.29 ,   84.12 ,   84.12 ,       3866 ,     83
23/05/24 ,   84.27 ,   83.85 ,   86.62 ,   83.41 ,   85.46 ,      56375 ,    281
24/05/24 ,   88.80 ,   88.20 ,   89.06 ,   84.44 ,   84.44 ,      22623 ,    699
27/05/24 ,   91.70 ,   91.45 ,   94.17 ,   89.56 ,   91.27 ,       3136 ,    164
28/05/24 ,   91.28 ,   93.23 ,   97.79 ,   89.35 ,   91.87 ,       8880 ,    507
29/05/24 ,   88.40 ,   89.71 ,   93.53 ,   88.13 ,   90.56 ,       9956 ,    462
31/05/24 ,   86.52 ,   86.04 ,   88.73 ,   84.63 ,   88.58 ,       6050 ,    145
03/06/24 ,   87.63 ,   87.27 ,   89.99 ,   86.46 ,   87.53 ,       7362 ,    144
04/06/24 ,   87.29 ,   87.18 ,   88.05 ,   86.36 ,   87.80 ,       7998 ,    122
05/06/24 ,   91.53 ,   89.90 ,   91.53 ,   87.72 ,   87.72 ,      15689 ,    377
06/06/24 ,   89.67 ,   89.72 ,   91.52 ,   89.10 ,   91.52 ,       6896 ,    118
07/06/24 ,   88.61 ,   88.79 ,   89.83 ,   88.50 ,   89.83 ,      25319 ,    170
10/06/24 ,   91.02 ,   90.99 ,   91.72 ,   89.39 ,   89.39 ,       9947 ,    217
11/06/24 ,   90.60 ,   90.58 ,   91.13 ,   89.33 ,   90.88 ,       5137 ,    190
12/06/24 ,   94.45 ,   93.47 ,   94.45 ,   91.58 ,   91.58 ,      10145 ,    180
13/06/24 ,   94.93 ,   94.89 ,   96.21 ,   93.52 ,   95.03 ,       5604 ,    228
14/06/24 ,   93.33 ,   93.96 ,   95.26 ,   92.98 ,   94.86 ,       6679 ,    256
17/06/24 ,   97.47 ,   95.63 ,   97.56 ,   94.03 ,   94.46 ,       9684 ,    247
18/06/24 ,  100.78 ,  100.58 ,  101.12 ,   99.81 ,  100.29 ,      15439 ,    262
19/06/24 ,  102.10 ,  102.89 ,  104.04 ,  100.84 ,  100.84 ,       3952 ,    300
20/06/24 ,   95.86 ,   95.80 ,  100.29 ,   94.41 ,  100.29 ,      54698 ,    409
21/06/24 ,   93.86 ,   93.70 ,   95.36 ,   92.31 ,   93.92 ,      11612 ,    175
24/06/24 ,   87.65 ,   89.70 ,   93.86 ,   87.65 ,   93.86 ,      14080 ,    203
25/06/24 ,   89.50 ,   88.88 ,   89.54 ,   88.11 ,   88.15 ,       5374 ,    104
26/06/24 ,   88.20 ,   88.81 ,   90.10 ,   87.72 ,   89.59 ,      12671 ,    191
27/06/24 ,   87.08 ,   87.67 ,   88.97 ,   87.08 ,   88.39 ,      16745 ,   2204
28/06/24 ,   90.56 ,   90.37 ,   92.24 ,   87.66 ,   88.16 ,       9120 ,    619
01/07/24 ,   91.78 ,   91.08 ,   91.84 ,   88.78 ,   91.53 ,      10469 ,    145
02/07/24 ,   92.31 ,   91.70 ,   92.35 ,   90.84 ,   91.85 ,       5667 ,    171
03/07/24 ,   92.62 ,   91.72 ,   92.62 ,   90.97 ,   92.50 ,       5206 ,    103
04/07/24 ,   92.26 ,   91.29 ,   92.32 ,   89.09 ,   92.31 ,        668 ,     58
05/07/24 ,   91.27 ,   91.51 ,   92.35 ,   91.10 ,   92.26 ,      11809 ,     75
08/07/24 ,   92.17 ,   92.07 ,   93.81 ,   91.46 ,   91.46 ,      26712 ,    148
09/07/24 ,   91.31 ,   91.26 ,   92.12 ,   90.56 ,   92.12 ,       4756 ,     82
10/07/24 ,   91.97 ,   90.99 ,   91.97 ,   90.42 ,   91.23 ,      13417 ,    125
11/07/24 ,   88.49 ,   89.31 ,   92.40 ,   88.49 ,   90.57 ,       9779 ,    153
12/07/24 ,   89.74 ,   90.22 ,   90.75 ,   88.13 ,   88.13 ,       3733 ,    138
15/07/24 ,   89.78 ,   90.66 ,   92.50 ,   89.78 ,   89.86 ,       8181 ,    125
16/07/24 ,   92.17 ,   92.07 ,   92.83 ,   89.97 ,   89.97 ,       8057 ,    140
17/07/24 ,   85.19 ,   85.60 ,   89.81 ,   84.72 ,   89.81 ,      39813 ,    360
18/07/24 ,   86.37 ,   86.13 ,   87.57 ,   84.38 ,   87.57 ,      17289 ,    340
19/07/24 ,   84.71 ,   85.18 ,   86.79 ,   84.15 ,   86.32 ,       4202 ,    105
22/07/24 ,   88.60 ,   86.87 ,   88.60 ,   85.36 ,   85.45 ,       2948 ,    173
23/07/24 ,   87.50 ,   88.11 ,   89.49 ,   87.03 ,   88.61 ,       3786 ,    194
24/07/24 ,   83.43 ,   83.64 ,   86.93 ,   82.76 ,   86.50 ,      16627 ,    140
25/07/24 ,   82.86 ,   81.36 ,   82.86 ,   79.84 ,   82.06 ,       7002 ,    162
26/07/24 ,   82.31 ,   82.32 ,   83.21 ,   81.30 ,   82.76 ,       9057 ,    131
29/07/24 ,   81.75 ,   82.69 ,   83.50 ,   81.55 ,   83.29 ,       3950 ,    104
30/07/24 ,   76.92 ,   78.07 ,   82.33 ,   76.39 ,   81.75 ,      16067 ,    182
31/07/24 ,   85.00 ,   80.61 ,   85.00 ,   79.37 ,   80.24 ,      29348 ,    889
01/08/24 ,   75.79 ,   76.41 ,   81.60 ,   75.13 ,   81.60 ,     101818 ,    637
02/08/24 ,   73.50 ,   73.76 ,   76.42 ,   73.03 ,   75.78 ,      96910 ,    303
05/08/24 ,   73.41 ,   72.93 ,   75.66 ,   70.12 ,   70.12 ,      34053 ,    248
06/08/24 ,   72.91 ,   73.50 ,   74.84 ,   72.28 ,   73.53 ,      30483 ,    149
07/08/24 ,   71.14 ,   72.61 ,   74.60 ,   71.08 ,   73.03 ,       6456 ,    113
08/08/24 ,   74.40 ,   73.96 ,   74.93 ,   69.66 ,   69.66 ,       6019 ,    120
09/08/24 ,   73.25 ,   73.70 ,   74.00 ,   72.73 ,   73.40 ,      21323 ,    153
12/08/24 ,   72.24 ,   72.42 ,   73.25 ,   70.26 ,   73.25 ,       5286 ,    177
13/08/24 ,   74.78 ,   74.56 ,   74.98 ,   71.40 ,   73.26 ,      42201 ,    170
14/08/24 ,   74.09 ,   73.08 ,   75.79 ,   72.81 ,   75.46 ,     106698 ,    196
15/08/24 ,   77.22 ,   77.13 ,   77.71 ,   74.98 ,   74.98 ,      41837 ,    209
16/08/24 ,   75.99 ,   76.25 ,   77.17 ,   75.61 ,   77.17 ,       3615 ,     91
19/08/24 ,   76.33 ,   75.49 ,   76.78 ,   74.50 ,   76.78 ,      17056 ,     98
20/08/24 ,   76.73 ,   76.51 ,   77.42 ,   76.18 ,   76.93 ,      25064 ,    120
21/08/24 ,   77.42 ,   77.27 ,   77.82 ,   76.32 ,   76.63 ,       4327 ,     73
22/08/24 ,   76.82 ,   77.41 ,   78.96 ,   76.46 ,   78.24 ,       9774 ,    101
23/08/24 ,   77.23 ,   77.23 ,   78.42 ,   76.56 ,   77.57 ,       4139 ,     71
26/08/24 ,   74.98 ,   75.39 ,   77.59 ,   74.98 ,   77.59 ,      16382 ,     96
27/08/24 ,   76.73 ,   77.07 ,   77.90 ,   75.15 ,   75.72 ,       7971 ,    165
28/08/24 ,   77.80 ,   77.67 ,   78.91 ,   76.57 ,   77.95 ,       3354 ,     78
29/08/24 ,   77.64 ,   78.28 ,   80.57 ,   77.30 ,   77.90 ,      13219 ,    130
30/08/24 ,   79.48 ,   79.49 ,   80.24 ,   78.80 ,   79.77 ,       8511 ,   1763
02/09/24 ,   76.63 ,   79.41 ,   82.22 ,   74.98 ,   80.29 ,       4709 ,    756
03/09/24 ,   74.56 ,   76.16 ,   78.77 ,   74.24 ,   78.77 ,       6992 ,    109
04/09/24 ,   75.79 ,   75.68 ,   76.85 ,   73.29 ,   73.29 ,       2539 ,    211
05/09/24 ,   73.92 ,   74.23 ,   75.77 ,   73.76 ,   74.29 ,       2570 ,     77
06/09/24 ,   72.08 ,   72.28 ,   74.06 ,   71.64 ,   73.85 ,       2790 ,     95
09/09/24 ,   72.75 ,   73.08 ,   74.26 ,   72.58 ,   72.99 ,       1544 ,     86
10/09/24 ,   74.39 ,   74.05 ,   74.65 ,   72.15 ,   73.37 ,       2830 ,     88
11/09/24 ,   76.38 ,   75.49 ,   76.50 ,   73.46 ,   74.39 ,       3278 ,    112
12/09/24 ,   75.24 ,   75.83 ,   76.70 ,   75.09 ,   76.70 ,       5678 ,     63
13/09/24 ,   76.05 ,   75.93 ,   76.15 ,   75.36 ,   75.36 ,       1669 ,     45
16/09/24 ,   74.95 ,   74.39 ,   76.05 ,   73.66 ,   76.05 ,       2901 ,     79
17/09/24 ,   75.15 ,   74.86 ,   75.88 ,   74.61 ,   74.96 ,       1982 ,     53
18/09/24 ,   74.99 ,   75.46 ,   76.35 ,   74.74 ,   75.88 ,       1884 ,     56
19/09/24 ,   76.36 ,   77.03 ,   78.14 ,   76.35 ,   76.40 ,       1661 ,    102
20/09/24 ,   75.26 ,   75.77 ,   76.87 ,   74.26 ,   76.30 ,      10592 ,     66
23/09/24 ,   74.75 ,   75.01 ,   76.85 ,   74.63 ,   76.13 ,       5399 ,     81
24/09/24 ,   74.46 ,   74.57 ,   75.49 ,   73.88 ,   75.28 ,      19317 ,   2176
25/09/24 ,   74.89 ,   74.66 ,   75.35 ,   74.06 ,   74.46 ,       2155 ,    268
26/09/24 ,   77.16 ,   76.72 ,   77.72 ,   74.01 ,   76.25 ,      14424 ,    388
27/09/24 ,   75.42 ,   75.56 ,   77.29 ,   75.28 ,   77.29 ,       2312 ,     56
30/09/24 ,   75.68 ,   74.89 ,   76.06 ,   74.51 ,   75.02 ,       3981 ,    652
01/10/24 ,   73.86 ,   73.85 ,   75.72 ,   73.27 ,   75.72 ,      23237 ,    120
02/10/24 ,   74.39 ,   74.27 ,   75.09 ,   73.22 ,   74.62 ,       4069 ,     67
03/10/24 ,   74.46 ,   74.79 ,   75.71 ,   74.22 ,   74.22 ,       1932 ,     66
04/10/24 ,   74.77 ,   75.61 ,   77.29 ,   74.11 ,   76.45 ,       6578 ,    358
07/10/24 ,   74.65 ,   74.43 ,   75.18 ,   73.99 ,   74.18 ,       1777 ,     46
08/10/24 ,   74.89 ,   74.53 ,   75.38 ,   73.71 ,   75.19 ,       2640 ,    124
09/10/24 ,   77.35 ,   76.42 ,   77.35 ,   74.84 ,   75.33 ,      10746 ,    144
10/10/24 ,   76.64 ,   76.20 ,   76.72 ,   75.34 ,   75.81 ,       2884 ,     92
11/10/24 ,   77.89 ,   77.80 ,   78.15 ,   76.45 ,   76.80 ,       4361 ,    113
14/10/24 ,   81.38 ,   80.45 ,   81.38 ,   78.31 ,   78.45 ,      13047 ,    124
15/10/24 ,   81.09 ,   80.74 ,   82.46 ,   79.67 ,   79.67 ,       6181 ,    108
16/10/24 ,   78.70 ,   79.24 ,   81.09 ,   78.70 ,   79.48 ,      15834 ,    141
17/10/24 ,   80.07 ,   79.95 ,   81.83 ,   79.18 ,   80.60 ,      22822 ,    152
18/10/24 ,   79.22 ,   78.91 ,   79.94 ,   78.59 ,   79.14 ,      11492 ,     99
21/10/24 ,   78.54 ,   77.94 ,   79.39 ,   77.08 ,   79.39 ,      12899 ,    107
22/10/24 ,   80.51 ,   79.26 ,   80.51 ,   76.37 ,   76.37 ,       8637 ,    114
23/10/24 ,   76.90 ,   77.56 ,   79.27 ,   76.48 ,   78.65 ,       8008 ,    183
24/10/24 ,   78.70 ,   77.85 ,   78.70 ,   77.30 ,   77.97 ,       5297 ,     56
25/10/24 ,   79.85 ,   79.72 ,   80.24 ,   78.74 ,   78.75 ,       5781 ,    103
28/10/24 ,   79.96 ,   79.78 ,   80.37 ,   79.05 ,   80.27 ,        864 ,     54
29/10/24 ,   82.74 ,   82.19 ,   82.89 ,   78.35 ,   78.35 ,       9287 ,    191
30/10/24 ,   78.94 ,   79.65 ,   80.77 ,   78.72 ,   80.54 ,      10005 ,    151
31/10/24 ,   76.88 ,   77.05 ,   78.94 ,   76.28 ,   78.16 ,       7533 ,    121
01/11/24 ,   79.97 ,   78.31 ,   79.97 ,   76.21 ,   76.21 ,       4825 ,    105
04/11/24 ,   78.64 ,   78.24 ,   79.97 ,   76.96 ,   79.97 ,       6596 ,   1808
05/11/24 ,   77.35 ,   77.92 ,   78.89 ,   77.00 ,   78.55 ,       3302 ,    188
06/11/24 ,   79.50 ,   79.64 ,   80.70 ,   78.98 ,   79.19 ,       7840 ,    196
07/11/24 ,   78.17 ,   81.96 ,   85.27 ,   78.17 ,   85.00 ,      51936 ,    302
08/11/24 ,   79.92 ,   80.34 ,   81.09 ,   79.42 ,   80.89 ,      12779 ,    165
11/11/24 ,   79.85 ,   78.75 ,   81.14 ,   78.09 ,   81.14 ,      17164 ,    470
12/11/24 ,   78.96 ,   76.99 ,   79.18 ,   76.32 ,   78.25 ,       4015 ,     95
13/11/24 ,   75.88 ,   76.02 ,   76.76 ,   75.66 ,   76.08 ,      27507 ,    333
14/11/24 ,   77.63 ,   77.30 ,   77.66 ,   76.20 ,   76.80 ,      25941 ,    127
18/11/24 ,   77.97 ,   76.81 ,   77.97 ,   75.96 ,   77.09 ,       8557 ,    441
19/11/24 ,   78.05 ,   77.16 ,   78.05 ,   76.27 ,   76.40 ,      28238 ,    241
21/11/24 ,   73.43 ,   73.49 ,   74.38 ,   72.39 ,   73.87 ,      48322 ,    390
22/11/24 ,   74.05 ,   73.63 ,   74.05 ,   72.89 ,   73.81 ,       6038 ,    104
25/11/24 ,   74.77 ,   74.73 ,   75.43 ,   72.75 ,   72.75 ,       2205 ,   1066
26/11/24 ,   76.04 ,   74.42 ,   76.05 ,   73.86 ,   75.33 ,      57335 ,    231
27/11/24 ,   76.35 ,   74.60 ,   76.35 ,   73.56 ,   74.26 ,       5229 ,    371
28/11/24 ,   78.16 ,   76.85 ,   79.19 ,   73.36 ,   76.40 ,       5005 ,    378
29/11/24 ,   77.84 ,   78.43 ,   79.24 ,   77.18 ,   79.24 ,      11117 ,    544
02/12/24 ,   80.87 ,   79.48 ,   80.87 ,   77.04 ,   77.73 ,      41622 ,    492
03/12/24 ,   80.45 ,   79.97 ,   80.97 ,   79.55 ,   80.88 ,      11745 ,    156
04/12/24 ,   80.93 ,   79.41 ,   81.56 ,   78.66 ,   81.56 ,     108601 ,    334
05/12/24 ,   78.32 ,   79.28 ,   80.27 ,   78.31 ,   79.88 ,      18532 ,    427
06/12/24 ,   78.76 ,   78.71 ,   79.37 ,   77.84 ,   78.45 ,      17310 ,    117
09/12/24 ,   79.56 ,   79.70 ,   80.62 ,   77.98 ,   78.76 ,      13063 ,    196
10/12/24 ,   79.34 ,   77.76 ,   79.66 ,   77.01 ,   79.53 ,      47554 ,    334
11/12/24 ,   78.41 ,   77.96 ,   78.76 ,   77.29 ,   77.95 ,       8477 ,    126
12/12/24 ,   77.83 ,   76.94 ,   77.83 ,   76.39 ,   77.00 ,       3719 ,    100
13/12/24 ,   78.79 ,   77.84 ,   78.79 ,   77.19 ,   77.83 ,       9105 ,     95
16/12/24 ,   81.25 ,   78.25 ,   81.25 ,   76.22 ,   78.96 ,       6344 ,    440
17/12/24 ,   79.41 ,   79.09 ,   80.77 ,   78.10 ,   78.10 ,       2321 ,    374
18/12/24 ,   79.18 ,   79.51 ,   81.46 ,   78.45 ,   80.20 ,      15237 ,    194
19/12/24 ,   78.40 ,   75.98 ,   79.49 ,   74.94 ,   77.60 ,       9122 ,    475
20/12/24 ,   77.93 ,   75.20 ,   77.93 ,   73.59 ,   74.31 ,       6804 ,    196
23/12/24 ,   80.86 ,   79.50 ,   80.86 ,   77.93 ,   77.93 ,      14258 ,    925
26/12/24 ,   79.41 ,   79.96 ,   80.96 ,   79.35 ,   80.96 ,      13191 ,   1185
27/12/24 ,   80.36 ,   79.56 ,   80.36 ,   78.81 ,   79.41 ,       4018 ,    950
30/12/24 ,   78.96 ,   78.47 ,   79.22 ,   77.75 ,   79.22 ,       2672 ,    807
02/01/25 ,   77.36 ,   77.46 ,   79.79 ,   76.79 ,   79.22 ,      12984 ,    654
03/01/25 ,   80.47 ,   79.71 ,   80.47 ,   77.47 ,   78.29 ,       3740 ,    580
06/01/25 ,   81.24 ,   80.81 ,   82.67 ,   78.85 ,   78.85 ,       5706 ,   1225
07/01/25 ,   81.24 ,   80.19 ,   81.24 ,   78.39 ,   80.29 ,       9331 ,   2045
08/01/25 ,   79.41 ,   79.57 ,   81.25 ,   78.53 ,   81.25 ,       8590 ,    710
09/01/25 ,   79.19 ,   79.31 ,   80.19 ,   78.39 ,   78.39 ,       3931 ,    251
10/01/25 ,   77.47 ,   77.91 ,   79.98 ,   77.47 ,   79.98 ,       2193 ,    121
13/01/25 ,   78.31 ,   77.50 ,   78.31 ,   76.54 ,   77.45 ,       2775 ,    198
14/01/25 ,   78.63 ,   78.97 ,   79.56 ,   77.50 ,   78.31 ,       3869 ,    357
15/01/25 ,   80.39 ,   80.43 ,   81.26 ,   79.14 ,   79.44 ,       1844 ,    113
16/01/25 ,   79.12 ,   80.29 ,   81.86 ,   79.12 ,   81.31 ,       1347 ,     45
17/01/25 ,   80.47 ,   81.12 ,   82.10 ,   80.44 ,   80.44 ,       3868 ,    217
20/01/25 ,   81.83 ,   81.72 ,   81.97 ,   80.89 ,   80.89 ,        512 ,     35
21/01/25 ,   82.83 ,   82.67 ,   82.97 ,   81.73 ,   81.83 ,       3803 ,    123
22/01/25 ,   83.24 ,   82.63 ,   83.55 ,   81.76 ,   83.55 ,      10371 ,    211
23/01/25 ,   85.00 ,   83.27 ,   85.00 ,   82.36 ,   83.24 ,       7889 ,    158
24/01/25 ,   83.75 ,   83.56 ,   85.00 ,   82.59 ,   85.00 ,       3496 ,    136
27/01/25 ,   83.21 ,   82.51 ,   84.31 ,   81.07 ,   83.75 ,      15470 ,    121
28/01/25 ,   80.73 ,   82.18 ,   83.08 ,   80.73 ,   81.84 ,       4984 ,    107
29/01/25 ,   80.38 ,   81.86 ,   82.85 ,   80.38 ,   82.52 ,       2453 ,     70
30/01/25 ,   81.56 ,   83.00 ,   84.01 ,   81.56 ,   83.06 ,       2632 ,    421
31/01/25 ,   82.93 ,   83.05 ,   84.26 ,   82.34 ,   82.54 ,       4171 ,    125
03/02/25 ,   82.29 ,   81.54 ,   82.29 ,   80.80 ,   80.80 ,       3179 ,     87
04/02/25 ,   83.46 ,   81.45 ,   83.46 ,   80.06 ,   80.64 ,       4569 ,    143
05/02/25 ,   83.20 ,   82.69 ,   83.41 ,   80.78 ,   81.87 ,       4697 ,     85
06/02/25 ,   78.72 ,   78.83 ,   80.07 ,   77.93 ,   79.87 ,      25741 ,    215
07/02/25 ,   79.95 ,   79.65 ,   80.29 ,   78.42 ,   78.72 ,       9757 ,    156
10/02/25 ,   81.46 ,   80.44 ,   81.46 ,   78.41 ,   78.41 ,       1796 ,     77
11/02/25 ,   81.16 ,   80.71 ,   81.43 ,   79.84 ,   80.96 ,       6605 ,    121
12/02/25 ,   79.91 ,   80.12 ,   81.19 ,   79.41 ,   81.19 ,       1981 ,     67
13/02/25 ,   79.34 ,   80.67 ,   81.36 ,   79.34 ,   80.79 ,       1395 ,     86
14/02/25 ,   80.57 ,   80.28 ,   80.57 ,   80.00 ,   80.47 ,       2782 ,     38
17/02/25 ,   79.99 ,   79.77 ,   80.57 ,   79.53 ,   80.57 ,        327 ,     27
18/02/25 ,   79.67 ,   80.31 ,   80.93 ,   79.67 ,   80.09 ,       3320 ,    110
19/02/25 ,   81.86 ,   81.43 ,   82.08 ,   80.74 ,   80.77 ,       2670 ,     85
20/02/25 ,   80.39 ,   81.31 ,   82.44 ,   80.39 ,   82.44 ,       1277 ,     57
21/02/25 ,   78.72 ,   78.32 ,   81.46 ,   77.39 ,   80.87 ,       3352 ,     87
24/02/25 ,   75.49 ,   76.92 ,   77.71 ,   75.49 ,   77.40 ,       2930 ,     80
25/02/25 ,   74.97 ,   75.82 ,   76.86 ,   74.97 ,   75.48 ,       4366 ,     72
26/02/25 ,   76.36 ,   76.64 ,   77.40 ,   75.83 ,   76.22 ,       3664 ,    110
27/02/25 ,   72.84 ,   75.19 ,   77.40 ,   72.84 ,   74.99 ,       2195 ,     53
28/02/25 ,   73.52 ,   74.71 ,   75.23 ,   73.03 ,   73.03 ,       2821 ,     68
05/03/25 ,   73.80 ,   73.91 ,   75.17 ,   72.77 ,   72.77 ,       4036 ,     73
06/03/25 ,   73.07 ,   73.39 ,   74.30 ,   72.77 ,   73.33 ,       2522 ,     80
07/03/25 ,   75.24 ,   75.23 ,   76.62 ,   73.43 ,   73.43 ,       5415 ,    128
10/03/25 ,   73.25 ,   74.66 ,   75.96 ,   73.25 ,   75.34 ,       4343 ,     85
11/03/25 ,   72.53 ,   73.08 ,   74.52 ,   72.25 ,   73.26 ,       5337 ,    101
12/03/25 ,   72.46 ,   72.65 ,   74.38 ,   72.23 ,   72.23 ,       2457 ,     39
13/03/25 ,   71.84 ,   72.39 ,   74.00 ,   71.64 ,   73.09 ,       3012 ,     98
14/03/25 ,   72.91 ,   73.01 ,   73.79 ,   72.21 ,   72.53 ,       4925 ,    297
17/03/25 ,   72.82 ,   73.05 ,   73.63 ,   72.53 ,   72.91 ,       2556 ,    201
18/03/25 ,   72.32 ,   72.84 ,   74.37 ,   72.32 ,   73.80 ,        707 ,     43
19/03/25 ,   71.75 ,   72.94 ,   74.20 ,   71.75 ,   71.76 ,       1342 ,     70
20/03/25 ,   72.84 ,   72.99 ,   73.88 ,   71.42 ,   71.42 ,       1231 ,     45
21/03/25 ,   73.22 ,   73.40 ,   73.60 ,   72.25 ,   72.32 ,       4390 ,     32
24/03/25 ,   75.24 ,   75.23 ,   75.76 ,   74.30 ,   74.30 ,      10711 ,   1369
25/03/25 ,   76.32 ,   74.99 ,   76.32 ,   74.58 ,   75.24 ,       1134 ,     49
26/03/25 ,   74.33 ,   74.30 ,   75.24 ,   73.92 ,   75.20 ,       3056 ,     74
27/03/25 ,   73.09 ,   74.63 ,   75.14 ,   73.09 ,   73.79 ,       1122 ,     58
28/03/25 ,   71.42 ,   72.94 ,   74.40 ,   71.42 ,   72.98 ,       3862 ,     51
31/03/25 ,   70.36 ,   70.82 ,   71.84 ,   69.86 ,   69.98 ,       7104 ,     80
01/04/25 ,   70.76 ,   70.50 ,   72.09 ,   70.29 ,   72.09 ,      11425 ,     52
02/04/25 ,   70.85 ,   71.25 ,   72.42 ,   70.07 ,   70.33 ,       1138 ,     64
03/04/25 ,   63.74 ,   64.89 ,   68.29 ,   63.74 ,   68.29 ,       4735 ,    167
04/04/25 ,   61.98 ,   61.64 ,   63.82 ,   61.19 ,   63.38 ,       9084 ,     97
07/04/25 ,   61.90 ,   61.72 ,   64.94 ,   58.43 ,   60.76 ,      12378 ,    128
08/04/25 ,   59.67 ,   61.40 ,   65.47 ,   59.67 ,   63.97 ,      19817 ,    135
09/04/25 ,   68.94 ,   67.96 ,   68.94 ,   61.51 ,   61.51 ,       9266 ,    131
10/04/25 ,   63.99 ,   64.38 ,   68.77 ,   63.47 ,   68.77 ,       9462 ,     68
11/04/25 ,   66.05 ,   66.37 ,   67.40 ,   62.92 ,   62.92 ,      11376 ,     87
14/04/25 ,   68.64 ,   66.79 ,   68.65 ,   64.70 ,   64.70 ,       5096 ,     56
15/04/25 ,   66.67 ,   66.76 ,   67.65 ,   66.67 ,   66.78 ,       3665 ,     55
16/04/25 ,   63.37 ,   64.40 ,   65.74 ,   63.37 ,   64.94 ,       3602 ,     50
17/04/25 ,   64.54 ,   65.29 ,   65.94 ,   64.54 ,   65.69 ,        871 ,     53
22/04/25 ,   65.27 ,   64.97 ,   65.55 ,   64.00 ,   65.34 ,       5155 ,     38
23/04/25 ,   65.34 ,   65.78 ,   66.83 ,   65.34 ,   66.19 ,       7259 ,    107
24/04/25 ,   68.10 ,   68.42 ,   68.88 ,   66.75 ,   66.75 ,       6578 ,     55
25/04/25 ,   66.91 ,   68.82 ,   69.27 ,   66.91 ,   68.41 ,        734 ,     26
28/04/25 ,   68.23 ,   68.28 ,   68.93 ,   66.92 ,   66.92 ,       3265 ,     42
29/04/25 ,   68.24 ,   68.25 ,   68.61 ,   66.92 ,   66.92 ,       3664 ,     37
30/04/25 ,   66.16 ,   67.20 ,   69.23 ,   66.16 ,   68.10 ,       3151 ,     88
02/05/25 ,   65.42 ,   65.34 ,   65.46 ,   63.48 ,   63.79 ,      12372 ,    105
05/05/25 ,   64.54 ,   64.74 ,   65.39 ,   64.04 ,   64.94 ,      11449 ,     88
06/05/25 ,   64.84 ,   65.32 ,   65.74 ,   64.77 ,   65.24 ,       1055 ,     51
07/05/25 ,   66.78 ,   67.16 ,   68.10 ,   65.84 ,   65.84 ,       3221 ,     65
08/05/25 ,   68.61 ,   67.99 ,   68.61 ,   67.16 ,   67.80 ,        512 ,     34
09/05/25 ,   68.40 ,   67.15 ,   68.40 ,   67.03 ,   68.05 ,       5745 ,     55
12/05/25 ,   71.34 ,   70.87 ,   71.61 ,   69.27 ,   69.27 ,       1098 ,     89
13/05/25 ,   70.66 ,   69.88 ,   70.66 ,   69.49 ,   69.87 ,        904 ,     54
14/05/25 ,   72.81 ,   70.06 ,   72.81 ,   69.11 ,   69.56 ,      78648 ,    136
15/05/25 ,   70.55 ,   70.97 ,   72.81 ,   69.49 ,   72.81 ,       8361 ,     98
16/05/25 ,   69.83 ,   70.80 ,   71.69 ,   69.83 ,   71.34 ,        598 ,     45
19/05/25 ,   71.69 ,   70.84 ,   71.69 ,   69.95 ,   70.38 ,       1801 ,     57
20/05/25 ,   72.17 ,   71.40 ,   72.17 ,   70.66 ,   70.74 ,       2637 ,     80
21/05/25 ,   70.41 ,   71.08 ,   72.47 ,   70.03 ,   71.15 ,       2352 ,     85
22/05/25 ,   69.43 ,   68.65 ,   70.41 ,   68.10 ,   70.41 ,       3789 ,    206
23/05/25 ,   66.63 ,   66.71 ,   67.94 ,   66.63 ,   67.91 ,      17773 ,     85
26/05/25 ,   66.65 ,   67.37 ,   68.40 ,   66.65 ,   67.55 ,      11670 ,    106
27/05/25 ,   68.96 ,   68.59 ,   69.26 ,   66.43 ,   66.43 ,       3676 ,     88
28/05/25 ,   70.01 ,   69.20 ,   70.01 ,   69.00 ,   69.42 ,       2848 ,     54
29/05/25 ,   68.82 ,   69.06 ,   69.57 ,   68.41 ,   69.49 ,       1785 ,     45
30/05/25 ,   67.41 ,   68.05 ,   68.87 ,   67.41 ,   68.87 ,       4439 ,     48
02/06/25 ,   67.80 ,   67.93 ,   68.54 ,   67.28 ,   67.61 ,       3255 ,     39
03/06/25 ,   68.35 ,   68.52 ,   69.56 ,   68.01 ,   68.25 ,       6542 ,     75
04/06/25 ,   68.98 ,   69.03 ,   69.60 ,   68.35 ,   68.35 ,        502 ,     26
05/06/25 ,   69.63 ,   68.86 ,   69.63 ,   67.29 ,   67.29 ,       3520 ,     50
06/06/25 ,   70.15 ,   69.03 ,   70.15 ,   68.43 ,   68.72 ,       5137 ,     69
09/06/25 ,   70.64 ,   71.22 ,   71.75 ,   69.18 ,   69.18 ,      36616 ,     92
10/06/25 ,   72.06 ,   71.68 ,   73.03 ,   71.03 ,   71.44 ,      43278 ,     82
11/06/25 ,   73.12 ,   72.39 ,   73.86 ,   72.25 ,   73.07 ,      11604 ,     96
12/06/25 ,   71.79 ,   72.18 ,   72.65 ,   71.79 ,   72.20 ,       1318 ,     73
13/06/25 ,   69.89 ,   70.85 ,   71.96 ,   69.89 ,   71.15 ,       1806 ,     40
16/06/25 ,   70.56 ,   70.78 ,   71.75 ,   70.51 ,   71.53 ,       2019 ,     48
17/06/25 ,   70.31 ,   70.20 ,   71.10 ,   69.93 ,   70.56 ,       1855 ,     51
18/06/25 ,   69.20 ,   69.61 ,   70.24 ,   69.20 ,   70.24 ,       1022 ,     31
20/06/25 ,   68.69 ,   68.85 ,   69.96 ,   68.27 ,   69.19 ,        445 ,     44
23/06/25 ,   67.98 ,   68.85 ,   69.64 ,   67.98 ,   68.98 ,        930 ,    405
24/06/25 ,   70.66 ,   70.50 ,   70.72 ,   69.71 ,   69.71 ,       4045 ,    238
25/06/25 ,   69.77 ,   71.03 ,   71.55 ,   69.77 ,   70.81 ,       3464 ,     69
26/06/25 ,   71.14 ,   71.42 ,   71.72 ,   69.19 ,   69.19 ,       3174 ,     69
27/06/25 ,   69.02 ,   72.02 ,   72.68 ,   69.02 ,   71.39 ,       2271 ,     61
30/06/25 ,   71.16 ,   71.07 ,   71.99 ,   70.80 ,   71.99 ,      20400 ,     58
01/07/25 ,   71.08 ,   71.70 ,   72.53 ,   70.74 ,   71.85 ,        591 ,     80
02/07/25 ,   72.47 ,   72.18 ,   72.53 ,   71.46 ,   71.59 ,       1144 ,     55
03/07/25 ,   73.09 ,   72.23 ,   73.09 ,   71.95 ,   72.68 ,       1965 ,     54
04/07/25 ,   71.40 ,   71.94 ,   73.09 ,   67.34 ,   73.07 ,       5855 ,    420
07/07/25 ,   71.64 ,   71.53 ,   72.42 ,   70.92 ,   72.29 ,       3878 ,     39
08/07/25 ,   71.14 ,   71.49 ,   72.58 ,   71.14 ,   71.90 ,       8283 ,    137
09/07/25 ,   72.09 ,   71.67 ,   72.29 ,   71.19 ,   72.05 ,       3232 ,    277
10/07/25 ,   72.13 ,   72.57 ,   73.12 ,   72.06 ,   72.06 ,      25516 ,     37
11/07/25 ,   72.12 ,   72.21 ,   72.93 ,   71.95 ,   72.93 ,        796 ,     36
14/07/25 ,   71.03 ,   70.74 ,   72.48 ,   70.15 ,   72.48 ,       5393 ,     52
15/07/25 ,   70.38 ,   71.08 ,   71.60 ,   70.38 ,   71.10 ,       4440 ,     64
16/07/25 ,   71.02 ,   70.30 ,   71.02 ,   69.76 ,   70.81 ,       2606 ,     53
17/07/25 ,   69.32 ,   69.85 ,   71.02 ,   69.32 ,   71.02 ,       6326 ,     66
18/07/25 ,   72.23 ,   70.81 ,   72.23 ,   69.60 ,   70.02 ,       4821 ,     92
21/07/25 ,   72.14 ,   72.32 ,   73.20 ,   70.84 ,   70.84 ,       7119 ,    125
22/07/25 ,   71.95 ,   72.24 ,   72.93 ,   71.82 ,   72.93 ,       1986 ,     81
23/07/25 ,   72.28 ,   72.35 ,   72.97 ,   72.10 ,   72.97 ,       1298 ,     69
24/07/25 ,   73.12 ,   72.24 ,   73.12 ,   71.51 ,   72.28 ,       8537 ,     88
25/07/25 ,   71.85 ,   72.23 ,   73.12 ,   71.76 ,   73.12 ,       8350 ,     81
28/07/25 ,   75.10 ,   73.99 ,   75.10 ,   72.83 ,   72.83 ,       9045 ,    117
29/07/25 ,   73.99 ,   74.57 ,   75.02 ,   73.99 ,   74.99 ,      11972 ,     81
30/07/25 ,   69.23 ,   71.37 ,   75.10 ,   69.23 ,   74.80 ,       2999 ,     78
31/07/25 ,   67.28 ,   69.13 ,   71.57 ,   67.20 ,   70.23 ,       4296 ,    155
01/08/25 ,   67.19 ,   67.10 ,   68.04 ,   66.26 ,   67.19 ,       2381 ,     74
04/08/25 ,   66.31 ,   67.14 ,   68.19 ,   66.31 ,   67.63 ,       1172 ,     75
05/08/25 ,   66.22 ,   66.75 ,   67.16 ,   66.21 ,   67.03 ,       1335 ,     51
06/08/25 ,   65.22 ,   65.50 ,   66.75 ,   65.05 ,   66.75 ,       2177 ,     57
07/08/25 ,   65.05 ,   65.34 ,   66.50 ,   65.05 ,   66.02 ,        857 ,     72
08/08/25 ,   65.18 ,   66.17 ,   66.26 ,   65.18 ,   65.32 ,      15024 ,     77
11/08/25 ,   66.14 ,   66.47 ,   67.54 ,   66.14 ,   66.27 ,       2001 ,     72
12/08/25 ,   67.21 ,   67.12 ,   68.05 ,   66.34 ,   66.72 ,       1980 ,    101
13/08/25 ,   69.84 ,   69.65 ,   69.94 ,   68.09 ,   68.09 ,     201778 ,    225
14/08/25 ,   69.94 ,   70.22 ,   70.66 ,   69.23 ,   69.23 ,       5914 ,     70
15/08/25 ,   69.48 ,   70.14 ,   70.42 ,   69.48 ,   69.93 ,      12978 ,    391
18/08/25 ,   70.99 ,   71.13 ,   71.50 ,   69.47 ,   69.47 ,     313642 ,    207
19/08/25 ,   69.91 ,   70.75 ,   71.80 ,   69.91 ,   71.39 ,       3966 ,     71
20/08/25 ,   69.52 ,   69.83 ,   70.64 ,   69.16 ,   70.64 ,       2574 ,     40
21/08/25 ,   69.08 ,   69.53 ,   69.86 ,   69.08 ,   69.52 ,       3072 ,     53
22/08/25 ,   69.32 ,   70.63 ,   71.40 ,   69.32 ,   69.86 ,       3791 ,    117
25/08/25 ,   69.42 ,   69.75 ,   70.36 ,   69.32 ,   70.02 ,       2955 ,     56
26/08/25 ,   71.55 ,   71.05 ,   71.60 ,   69.55 ,   69.55 ,       8909 ,    103
27/08/25 ,   69.87 ,   71.10 ,   71.39 ,   69.81 ,   69.81 ,       3634 ,     56
28/08/25 ,   71.70 ,   71.33 ,   71.90 ,   70.96 ,   71.30 ,       2251 ,     54
29/08/25 ,   73.12 ,   71.78 ,   73.12 ,   71.14 ,   71.14 ,       7657 ,    272
01/09/25 ,   70.90 ,   71.33 ,   73.17 ,   70.90 ,   73.17 ,        269 ,     39
02/09/25 ,   71.07 ,   70.77 ,   71.50 ,   69.97 ,   71.45 ,       2142 ,     87
03/09/25 ,   69.94 ,   70.77 ,   71.32 ,   69.94 ,   71.32 ,       3481 ,     45
04/09/25 ,   71.43 ,   71.59 ,   72.00 ,   69.69 ,   70.18 ,       1838 ,    376
05/09/25 ,   70.93 ,   71.45 ,   72.42 ,   70.93 ,   72.17 ,        625 ,     43
08/09/25 ,   71.15 ,   71.39 ,   71.93 ,   70.98 ,   71.68 ,       1541 ,     76
09/09/25 ,   70.93 ,   71.48 ,   72.37 ,   70.93 ,   71.98 ,       1850 ,     38
10/09/25 ,   70.34 ,   70.63 ,   70.96 ,   69.89 ,   70.44 ,       1472 ,     80
11/09/25 ,   71.34 ,   71.88 ,   72.11 ,   70.62 ,   70.88 ,        859 ,     56
12/09/25 ,   72.03 ,   71.21 ,   72.12 ,   70.89 ,   72.12 ,        915 ,     46
15/09/25 ,   70.59 ,   70.54 ,   71.47 ,   70.42 ,   71.18 ,       6568 ,     94
16/09/25 ,   71.46 ,   71.66 ,   72.32 ,   71.39 ,   71.39 ,       1360 ,     49
17/09/25 ,   72.22 ,   72.06 ,   72.62 ,   71.74 ,   72.18 ,       8455 ,     35
18/09/25 ,   73.49 ,   73.54 ,   74.01 ,   72.67 ,   72.67 ,      18030 ,     75
19/09/25 ,   73.41 ,   73.66 ,   74.53 ,   73.34 ,   73.86 ,       6447 ,     85
22/09/25 ,   75.34 ,   74.75 ,   75.34 ,   73.26 ,   73.41 ,       3754 ,    201
23/09/25 ,   72.81 ,   73.25 ,   75.20 ,   72.81 ,   74.75 ,      50084 ,    105
24/09/25 ,   76.52 ,   75.35 ,   76.73 ,   73.97 ,   73.97 ,      11531 ,    100
25/09/25 ,   75.34 ,   75.07 ,   76.52 ,   74.51 ,   76.52 ,       6923 ,     69
26/09/25 ,   74.83 ,   74.81 ,   75.20 ,   74.56 ,   74.85 ,       4105 ,     51
29/09/25 ,   73.09 ,   73.00 ,   75.25 ,   72.62 ,   75.25 ,       3651 ,     50
30/09/25 ,   73.18 ,   73.18 ,   73.46 ,   72.55 ,   72.86 ,       4152 ,     44
01/10/25 ,   73.26 ,   72.95 ,   73.51 ,   72.40 ,   73.51 ,       7021 ,     69
02/10/25 ,   74.56 ,   74.47 ,   75.00 ,   73.51 ,   73.51 ,       1462 ,     95
03/10/25 ,   74.65 ,   74.74 ,   75.99 ,   74.48 ,   75.25 ,       8178 ,    432
06/10/25 ,   73.55 ,   74.44 ,   75.39 ,   73.55 ,   75.39 ,       1396 ,     50
07/10/25 ,   73.25 ,   74.31 ,   75.78 ,   73.00 ,   74.71 ,       6663 ,    109
08/10/25 ,   73.96 ,   73.37 ,   74.46 ,   72.44 ,   72.83 ,       5674 ,     92
09/10/25 ,   73.23 ,   73.09 ,   74.56 ,   72.55 ,   74.56 ,       1089 ,     40
10/10/25 ,   70.16 ,   71.72 ,   74.16 ,   70.06 ,   71.86 ,       3301 ,    103
13/10/25 ,   72.79 ,   72.12 ,   73.26 ,   70.51 ,   70.83 ,       7921 ,     65
14/10/25 ,   73.14 ,   73.93 ,   74.21 ,   72.32 ,   72.35 ,       4196 ,    104
15/10/25 ,   73.15 ,   72.85 ,   74.07 ,   72.39 ,   74.07 ,       2978 ,     22
16/10/25 ,   74.06 ,   73.60 ,   74.31 ,   73.20 ,   73.51 ,       3719 ,     67
17/10/25 ,   73.11 ,   72.99 ,   74.31 ,   72.62 ,   74.31 ,       1859 ,     37
20/10/25 ,   74.31 ,   73.71 ,   74.31 ,   72.61 ,   72.77 ,       1204 ,    133
21/10/25 ,   75.25 ,   74.38 ,   75.25 ,   74.03 ,   74.31 ,       3923 ,     46
22/10/25 ,   74.67 ,   74.94 ,   75.49 ,   73.98 ,   75.07 ,       1730 ,     52
23/10/25 ,   75.59 ,   75.62 ,   76.26 ,   74.70 ,   75.41 ,       1900 ,     61
24/10/25 ,   75.57 ,   75.61 ,   76.44 ,   74.90 ,   75.96 ,        578 ,    144
27/10/25 ,   83.30 ,   86.07 ,   91.27 ,   75.23 ,   75.57 ,      88735 ,    543
28/10/25 ,   82.33 ,   81.02 ,   83.30 ,   80.02 ,   83.30 ,      17546 ,    133
29/10/25 ,   80.59 ,   80.03 ,   81.08 ,   79.28 ,   80.85 ,      15126 ,    170
30/10/25 ,   79.10 ,   79.24 ,   79.97 ,   79.10 ,   79.29 ,      23399 ,     86
31/10/25 ,   82.34 ,   80.56 ,   82.34 ,   78.88 ,   79.91 ,       3458 ,     95
03/11/25 ,   79.43 ,   79.83 ,   82.32 ,   79.38 ,   82.32 ,      11451 ,    105
04/11/25 ,   77.57 ,   78.45 ,   79.44 ,   77.57 ,   79.37 ,      10108 ,    213
05/11/25 ,   78.52 ,   79.00 ,   81.35 ,   77.31 ,   77.48 ,     112653 ,    258
06/11/25 ,   77.39 ,   76.57 ,   78.90 ,   75.28 ,   76.95 ,      36598 ,    353
07/11/25 ,   77.14 ,   74.53 ,   77.38 ,   74.21 ,   77.38 ,     104255 ,    229
10/11/25 ,   75.27 ,   75.26 ,   77.14 ,   74.45 ,   77.14 ,       4393 ,    105
11/11/25 ,   76.64 ,   75.49 ,   76.64 ,   74.07 ,   76.02 ,       5415 ,    117
12/11/25 ,   77.72 ,   76.97 ,   77.72 ,   76.28 ,   76.28 ,       1113 ,     64
13/11/25 ,   76.30 ,   76.10 ,   77.92 ,   75.77 ,   76.17 ,       3179 ,    143
14/11/25 ,   76.20 ,   75.91 ,   76.59 ,   74.93 ,   75.17 ,      17073 ,     69
17/11/25 ,   73.07 ,   74.05 ,   76.64 ,   72.80 ,   76.20 ,      16478 ,     89
18/11/25 ,   73.08 ,   72.39 ,   73.80 ,   71.38 ,   73.80 ,       7980 ,     96
19/11/25 ,   73.93 ,   73.13 ,   73.93 ,   72.53 ,   72.63 ,       7963 ,     48
21/11/25 ,   73.22 ,   72.60 ,   73.93 ,   70.78 ,   73.93 ,       6674 ,    590
24/11/25 ,   74.71 ,   74.12 ,   74.71 ,   73.07 ,   73.07 ,       6721 ,    269
25/11/25 ,   72.92 ,   72.66 ,   74.71 ,   71.94 ,   74.71 ,       1353 ,     47
26/11/25 ,   72.75 ,   73.05 ,   73.19 ,   72.75 ,   72.92 ,        757 ,     29
27/11/25 ,   71.88 ,   71.20 ,   72.47 ,   68.69 ,   69.55 ,       1230 ,     57
28/11/25 ,   72.98 ,   73.31 ,   74.10 ,   72.60 ,   72.71 ,       3202 ,     33
01/12/25 ,   74.51 ,   73.69 ,   74.72 ,   73.35 ,   73.55 ,       3594 ,     49
02/12/25 ,   75.18 ,   74.88 ,   77.05 ,   74.05 ,   75.26 ,       1092 ,     41
03/12/25 ,   77.53 ,   75.65 ,   77.53 ,   74.66 ,   75.18 ,       3725 ,     49
04/12/25 ,   76.87 ,   76.96 ,   77.03 ,   76.16 ,   76.67 ,      13846 ,     35
05/12/25 ,   79.32 ,   79.04 ,   80.11 ,   76.71 ,   76.84 ,       8712 ,     88
08/12/25 ,   78.82 ,   78.45 ,   80.11 ,   78.19 ,   80.11 ,       4329 ,   1621
09/12/25 ,   79.39 ,   79.36 ,   79.64 ,   78.33 ,   79.62 ,       1179 ,     39
10/12/25 ,   82.76 ,   81.36 ,   83.22 ,   79.31 ,   79.31 ,       6158 ,     81
11/12/25 ,   80.83 ,   80.41 ,   82.62 ,   80.03 ,   82.62 ,      10737 ,     44
12/12/25 ,   80.34 ,   80.50 ,   81.53 ,   79.66 ,   79.66 ,        496 ,     14
15/12/25 ,   80.73 ,   80.23 ,   81.00 ,   79.39 ,   80.34 ,       4466 ,     36
16/12/25 ,   80.17 ,   79.54 ,   80.65 ,   79.18 ,   80.12 ,       2087 ,    118
17/12/25 ,   79.40 ,   79.56 ,   80.82 ,   79.27 ,   80.45 ,       3736 ,     23
18/12/25 ,   80.11 ,   80.13 ,   80.92 ,   79.84 ,   80.13 ,       6445 ,     57
19/12/25 ,   80.58 ,   80.40 ,   80.67 ,   79.52 ,   79.94 ,        175 ,     19
22/12/25 ,   80.90 ,   80.95 ,   81.74 ,   80.45 ,   81.39 ,       1308 ,     18
23/12/25 ,   80.27 ,   80.24 ,   80.90 ,   79.98 ,   80.72 ,       1023 ,     17
26/12/25 ,   81.24 ,   80.59 ,   81.24 ,   80.26 ,   81.08 ,       2372 ,     85
29/12/25 ,   80.50 ,   80.21 ,   80.61 ,   79.65 ,   79.66 ,        724 ,     41
30/12/25 ,   79.22 ,   79.23 ,   79.65 ,   79.18 ,   79.65 ,       4058 ,     13
02/01/26 ,   77.83 ,   78.02 ,   78.73 ,   77.35 ,   77.62 ,       9440 ,    367
05/01/26 ,   78.78 ,   79.42 ,   79.98 ,   76.88 ,   76.88 ,       3591 ,     96
06/01/26 ,   80.45 ,   80.75 ,   81.84 ,   78.78 ,   78.78 ,       7150 ,     52
07/01/26 ,   79.98 ,   80.83 ,   82.13 ,   79.34 ,   81.33 ,       3295 ,     55
08/01/26 ,   81.20 ,   80.86 ,   82.34 ,   78.88 ,   79.35 ,      10787 ,     61
09/01/26 ,   82.29 ,   79.01 ,   82.29 ,   77.85 ,   82.02 ,       5466 ,     43
12/01/26 ,   75.54 ,   76.77 ,   82.34 ,   75.54 ,   82.34 ,      14848 ,    169
13/01/26 ,   73.53 ,   74.34 ,   75.54 ,   73.53 ,   75.54 ,       1627 ,     43
14/01/26 ,   73.46 ,   72.81 ,   73.56 ,   72.69 ,   73.12 ,      17061 ,     90
15/01/26 ,   71.96 ,   72.05 ,   74.84 ,   71.69 ,   74.84 ,       1093 ,     42
16/01/26 ,   71.16 ,   71.98 ,   72.30 ,   71.07 ,   71.72 ,       9912 ,     80
19/01/26 ,   72.29 ,   71.70 ,   72.30 ,   69.59 ,   69.59 ,        106 ,     22
20/01/26 ,   68.62 ,   69.35 ,   70.88 ,   68.31 ,   70.88 ,      14954 ,   2473
21/01/26 ,   69.27 ,   68.91 ,   69.59 ,   68.21 ,   68.35 ,       6185 ,     90
22/01/26 ,   69.01 ,   69.45 ,   70.19 ,   68.81 ,   69.11 ,       6293 ,    109
23/01/26 ,   68.35 ,   68.23 ,   69.29 ,   68.00 ,   69.07 ,      14221 ,    130
26/01/26 ,   67.79 ,   67.78 ,   68.25 ,   67.60 ,   67.94 ,      18252 ,    186
27/01/26 ,   65.71 ,   67.18 ,   68.07 ,   65.71 ,   68.07 ,      10640 ,    320
28/01/26 ,   65.70 ,   65.80 ,   66.45 ,   64.92 ,   66.36 ,       1274 ,     84
29/01/26 ,   65.64 ,   65.49 ,   65.82 ,   64.99 ,   65.70 ,       8115 ,    111
30/01/26 ,   66.17 ,   66.11 ,   66.61 ,   65.15 ,   65.52 ,       5512 ,     95
02/02/26 ,   66.57 ,   66.16 ,   66.89 ,   65.53 ,   66.17 ,       3297 ,     71
03/02/26 ,   66.21 ,   63.65 ,   66.57 ,   62.82 ,   66.57 ,      28285 ,    307
04/02/26 ,   61.40 ,   64.83 ,   66.09 ,   61.40 ,   63.13 ,      16849 ,    178
05/02/26 ,   59.18 ,   59.47 ,   60.73 ,   57.63 ,   58.68 ,      36861 ,    321
06/02/26 ,   59.60 ,   59.76 ,   60.18 ,   58.75 ,   59.20 ,      95738 ,    473
09/02/26 ,   59.78 ,   59.37 ,   60.31 ,   58.84 ,   60.20 ,      14752 ,    160
10/02/26 ,   60.29 ,   60.27 ,   60.59 ,   58.96 ,   59.25 ,      15501 ,    154
11/02/26 ,   60.90 ,   60.79 ,   61.18 ,   60.04 ,   60.18 ,       1341 ,    179
12/02/26 ,   60.01 ,   59.83 ,   60.99 ,   59.08 ,   60.88 ,      19994 ,    200
13/02/26 ,   60.80 ,   60.23 ,   61.32 ,   59.11 ,   59.73 ,      11289 ,    243
18/02/26 ,   61.83 ,   62.29 ,   62.65 ,   61.73 ,   61.73 ,      88135 ,    108
19/02/26 ,   60.68 ,   61.06 ,   62.35 ,   60.64 ,   62.35 ,     116297 ,    277
20/02/26 ,   62.12 ,   61.44 ,   62.12 ,   60.65 ,   61.04 ,       1373 ,     72
23/02/26 ,   60.05 ,   60.00 ,   62.27 ,   59.86 ,   62.27 ,       6025 ,    105
24/02/26 ,   62.01 ,   62.01 ,   62.82 ,   61.18 ,   61.63 ,      18517 ,    101
25/02/26 ,   61.99 ,   61.84 ,   62.35 ,   61.53 ,   62.02 ,      10952 ,     53
26/02/26 ,   62.49 ,   62.00 ,   62.72 ,   61.92 ,   62.47 ,       3830 ,     66
27/02/26 ,   60.63 ,   60.61 ,   60.94 ,   60.46 ,   60.94 ,       1285 ,     73
02/03/26 ,   60.53 ,   60.29 ,   60.91 ,   59.25 ,   59.73 ,       4005 ,     97
03/03/26 ,   60.33 ,   60.48 ,   60.98 ,   60.05 ,   60.93 ,       3790 ,     48
04/03/26 ,   60.38 ,   60.01 ,   60.38 ,   59.58 ,   59.99 ,        421 ,     46
05/03/26 ,   60.12 ,   60.02 ,   60.99 ,   59.63 ,   60.99 ,      56111 ,     53
06/03/26 ,   58.85 ,   59.45 ,   60.24 ,   58.85 ,   60.17 ,      24835 ,    108