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

22/08/94 ,    0.14 ,    0.14 ,    0.14 ,    0.14 ,      -  ,       1357 ,     1
24/08/94 ,    0.16 ,    0.16 ,    0.16 ,    0.16 ,      -  ,       1487 ,      -
29/08/94 ,    0.16 ,    0.16 ,    0.16 ,    0.16 ,      -  ,       1487 ,      -
23/09/94 ,    0.14 ,    0.14 ,    0.14 ,    0.14 ,      -  ,       1614 ,      -
29/09/94 ,    0.16 ,    0.16 ,    0.16 ,    0.16 ,      -  ,       1581 ,      -
15/03/95 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,        555 ,      -
22/03/95 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,        555 ,      -
08/02/96 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,      15571 ,      -
03/04/96 ,    0.08 ,    0.08 ,    0.08 ,    0.08 ,      -  ,        449 ,      -
30/05/96 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,        316 ,      -
03/06/96 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,       3333 ,     1
28/05/99 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,       1111 ,     1
27/12/99 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,       3299 ,     1
05/01/00 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,      58299 ,     1
12/01/00 ,    0.11 ,    0.11 ,    0.11 ,    0.11 ,      -  ,       2181 ,     1
17/02/00 ,    0.10 ,    0.10 ,    0.10 ,    0.10 ,      -  ,       1099 ,     1
15/03/00 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,       1111 ,     1
14/06/00 ,    0.01 ,    0.01 ,    0.01 ,    0.01 ,      -  ,       1099 ,     1
30/06/00 ,    0.01 ,    0.01 ,    0.01 ,    0.01 ,      -  ,       3299 ,     1
26/12/00 ,    0.12 ,    0.12 ,    0.12 ,    0.12 ,      -  ,       1249 ,     1
19/01/01 ,    0.17 ,    0.16 ,    0.17 ,    0.14 ,      -  ,       8774 ,     2
04/04/01 ,    0.17 ,    0.17 ,    0.17 ,    0.17 ,      -  ,       1411 ,     1
04/05/01 ,    0.17 ,    0.17 ,    0.17 ,    0.17 ,      -  ,       7352 ,     1
30/07/01 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,       3333 ,     1
19/10/01 ,    0.06 ,    0.06 ,    0.06 ,    0.06 ,      -  ,      61833 ,     1
27/12/01 ,    0.04 ,    0.04 ,    0.04 ,    0.04 ,      -  ,       3824 ,     1
14/01/02 ,    0.04 ,    0.04 ,    0.04 ,    0.04 ,      -  ,       1274 ,     1
26/03/02 ,    0.09 ,    0.09 ,    0.09 ,    0.09 ,      -  ,       3366 ,     1
10/04/02 ,    0.12 ,    0.12 ,    0.12 ,    0.12 ,      -  ,       8166 ,     1
22/04/02 ,    0.12 ,    0.12 ,    0.12 ,    0.12 ,      -  ,       1166 ,     1
08/11/02 ,    0.12 ,    0.12 ,    0.12 ,    0.12 ,    0.12 ,       5874 ,      1
09/12/02 ,    0.16 ,    0.16 ,    0.16 ,    0.16 ,    0.16 ,       1437 ,      1
11/12/02 ,    0.16 ,    0.16 ,    0.16 ,    0.16 ,    0.16 ,       6937 ,      2
07/01/03 ,    0.16 ,    0.16 ,    0.16 ,    0.16 ,    0.16 ,       1399 ,      1
03/02/03 ,    0.26 ,    0.26 ,    0.26 ,    0.26 ,    0.26 ,       1346 ,      1
07/04/03 ,    0.26 ,    0.26 ,    0.26 ,    0.26 ,    0.26 ,      12115 ,      1
14/04/03 ,    0.28 ,    0.28 ,    0.28 ,    0.28 ,    0.28 ,      13285 ,      1
17/06/03 ,    0.45 ,    0.45 ,    0.45 ,    0.45 ,    0.45 ,     144479 ,      1
30/06/03 ,    0.39 ,    0.39 ,    0.39 ,    0.39 ,    0.39 ,       1282 ,      1
04/08/03 ,    0.18 ,    0.18 ,    0.18 ,    0.18 ,    0.18 ,       1444 ,      1
08/08/03 ,    0.17 ,    0.17 ,    0.17 ,    0.17 ,    0.17 ,       4411 ,      2
19/08/03 ,    0.34 ,    0.34 ,    0.34 ,    0.34 ,    0.34 ,       5294 ,      2
16/09/03 ,    0.34 ,    0.34 ,    0.34 ,    0.34 ,    0.34 ,       1326 ,      1
13/11/03 ,    0.39 ,    0.39 ,    0.39 ,    0.39 ,    0.39 ,       1284 ,      1
18/11/03 ,    0.52 ,    0.52 ,    0.52 ,    0.52 ,    0.52 ,       2696 ,      2
10/12/03 ,    0.52 ,    0.52 ,    0.52 ,    0.52 ,    0.52 ,      12115 ,      2
19/12/03 ,    0.61 ,    0.61 ,    0.61 ,    0.61 ,    0.61 ,       1311 ,      1
05/02/04 ,    0.44 ,    0.44 ,    0.44 ,    0.44 ,    0.44 ,       3954 ,      2
04/03/04 ,    0.44 ,    0.44 ,    0.44 ,    0.44 ,    0.44 ,       2636 ,      1
15/03/04 ,    0.30 ,    0.30 ,    0.30 ,    0.30 ,    0.30 ,       9333 ,      2
19/04/04 ,    0.44 ,    0.44 ,    0.44 ,    0.44 ,    0.44 ,       6590 ,      2
05/05/04 ,    0.52 ,    0.52 ,    0.52 ,    0.52 ,    0.52 ,       8076 ,      3
08/07/04 ,    0.75 ,    0.75 ,    0.75 ,    0.75 ,    0.75 ,       1333 ,      1
16/08/04 ,    0.69 ,    0.69 ,    0.69 ,    0.69 ,    0.69 ,       1305 ,      1
02/09/04 ,    0.75 ,    0.75 ,    0.75 ,    0.75 ,    0.75 ,       1334 ,      1
03/09/04 ,    0.79 ,    0.79 ,    0.79 ,    0.79 ,    0.79 ,      49177 ,      3
15/09/04 ,    0.82 ,    0.82 ,    0.82 ,    0.82 ,    0.82 ,       3951 ,      1
23/09/04 ,    0.82 ,    0.82 ,    0.82 ,    0.82 ,    0.82 ,       1315 ,      1
30/09/04 ,    0.82 ,    0.82 ,    0.82 ,    0.82 ,    0.82 ,       2634 ,      1
14/10/04 ,    0.85 ,    0.85 ,    0.85 ,    0.85 ,    0.85 ,       2611 ,      2
18/10/04 ,    0.85 ,    0.85 ,    0.85 ,    0.85 ,    0.85 ,      20894 ,      2
26/10/04 ,    0.85 ,    0.85 ,    0.85 ,    0.85 ,    0.85 ,       6529 ,      1
29/11/04 ,    0.84 ,    0.84 ,    0.84 ,    0.84 ,    0.84 ,       9166 ,      2
27/12/04 ,    0.86 ,    0.86 ,    0.86 ,    0.86 ,    0.86 ,      14555 ,      1
21/01/05 ,    1.06 ,    1.06 ,    1.06 ,    1.06 ,    1.06 ,       1320 ,      1
24/01/05 ,    1.10 ,    1.10 ,    1.10 ,    1.10 ,    1.10 ,       2636 ,      1
26/01/05 ,    1.21 ,    1.21 ,    1.21 ,    1.21 ,    1.21 ,       1322 ,      1
27/01/05 ,    1.14 ,    1.14 ,    1.14 ,    1.14 ,    1.14 ,       7894 ,      3
28/01/05 ,    1.14 ,    1.14 ,    1.14 ,    1.14 ,    1.14 ,       5263 ,      2
31/01/05 ,    1.14 ,    1.14 ,    1.14 ,    1.14 ,    1.14 ,       2631 ,      1
04/02/05 ,    1.14 ,    1.14 ,    1.14 ,    1.14 ,    1.14 ,       3947 ,      2
16/03/05 ,    1.52 ,    1.52 ,    1.52 ,    1.52 ,    1.52 ,       1315 ,      1
23/03/05 ,    1.67 ,    1.67 ,    1.67 ,    1.67 ,    1.67 ,       5269 ,      1
14/04/05 ,    1.67 ,    1.67 ,    1.67 ,    1.67 ,    1.67 ,       7907 ,      2
29/04/05 ,    1.89 ,    1.89 ,    1.89 ,    1.89 ,    1.89 ,       1322 ,      1
23/05/05 ,    1.72 ,    1.72 ,    1.72 ,    1.72 ,    1.72 ,       2559 ,      2
04/08/05 ,    2.35 ,    2.35 ,    2.35 ,    2.35 ,    2.35 ,       1276 ,      1
05/08/05 ,    2.35 ,    2.35 ,    2.35 ,    2.35 ,    2.35 ,       1276 ,      1
02/09/05 ,    1.96 ,    2.22 ,    2.35 ,    1.96 ,    2.30 ,       3805 ,      3
09/02/06 ,    1.56 ,    1.56 ,    1.56 ,    1.56 ,    1.56 ,      20512 ,      4
09/03/06 ,    1.56 ,    1.56 ,    1.56 ,    1.56 ,    1.56 ,       5128 ,      1
03/04/06 ,    1.56 ,    1.56 ,    1.56 ,    1.56 ,    1.56 ,       6410 ,      1
04/05/06 ,    1.67 ,    1.67 ,    1.67 ,    1.67 ,    1.67 ,      25476 ,      1
15/05/06 ,    1.72 ,    1.72 ,    1.72 ,    1.72 ,    1.72 ,       1222 ,      1
16/05/06 ,    1.73 ,    1.73 ,    1.73 ,    1.73 ,    1.73 ,       6086 ,      2
28/06/06 ,    1.65 ,    1.65 ,    1.65 ,    1.65 ,    1.65 ,       8484 ,      1
07/07/06 ,    1.65 ,    1.65 ,    1.65 ,    1.65 ,    1.65 ,       2424 ,      1
17/07/06 ,    1.65 ,    1.65 ,    1.65 ,    1.65 ,    1.65 ,      24242 ,      1
26/09/06 ,    1.96 ,    1.96 ,    1.96 ,    1.96 ,    1.96 ,       2428 ,      1
27/09/06 ,    2.06 ,    2.06 ,    2.06 ,    2.06 ,    2.06 ,       1213 ,      1
23/02/07 ,    2.16 ,    2.16 ,    2.16 ,    2.16 ,    2.16 ,       8490 ,      2
01/03/07 ,    2.23 ,    2.23 ,    2.23 ,    2.23 ,    2.23 ,       3621 ,      1
12/03/07 ,    2.89 ,    2.92 ,    2.97 ,    2.89 ,    2.89 ,       8493 ,      4
14/03/07 ,    4.95 ,    4.95 ,    4.95 ,    4.95 ,    4.95 ,       4847 ,      3
19/03/07 ,    5.56 ,    5.04 ,    5.56 ,    4.95 ,    4.95 ,       7290 ,      3
20/03/07 ,    7.01 ,    6.19 ,    7.01 ,    5.56 ,    5.56 ,       3643 ,      3
26/03/07 ,    9.88 ,    9.88 ,    9.88 ,    9.88 ,    9.88 ,       1214 ,      1
13/04/07 ,    6.60 ,    6.60 ,    6.60 ,    6.60 ,    6.60 ,       1212 ,      1
25/04/07 ,    6.60 ,    6.60 ,    6.60 ,    6.60 ,    6.60 ,       1211 ,      1
26/04/07 ,    4.45 ,    4.33 ,    4.45 ,    4.12 ,    4.12 ,       7274 ,      4
27/04/07 ,    4.69 ,    4.65 ,    4.69 ,    4.62 ,    4.62 ,       2430 ,      2
07/05/07 ,    4.59 ,    4.59 ,    4.59 ,    4.59 ,    4.59 ,       1198 ,      1
17/05/07 ,    6.67 ,    6.67 ,    6.67 ,    6.67 ,    6.67 ,       1197 ,      1
22/05/07 ,    4.59 ,    5.21 ,    5.41 ,    4.59 ,    5.41 ,       4798 ,      4
23/05/07 ,    4.59 ,    4.59 ,    4.59 ,    4.59 ,    4.59 ,       3594 ,      2
25/05/07 ,    4.99 ,    4.71 ,    4.99 ,    4.59 ,    4.59 ,       3609 ,      3
28/05/07 ,    5.41 ,    5.41 ,    5.41 ,    5.41 ,    5.41 ,       1201 ,      1
06/06/07 ,    5.32 ,    5.32 ,    5.32 ,    5.32 ,    5.32 ,       6015 ,      5
08/06/07 ,    5.75 ,    5.49 ,    5.75 ,    4.99 ,    4.99 ,       8397 ,      5
12/06/07 ,    4.26 ,    4.19 ,    4.26 ,    4.17 ,    4.17 ,       5999 ,      4
13/06/07 ,    4.66 ,    4.26 ,    4.66 ,    3.83 ,    4.26 ,       7183 ,      5
18/06/07 ,    4.34 ,    4.34 ,    4.34 ,    4.34 ,    4.34 ,       1198 ,      1
25/06/07 ,    4.34 ,    4.34 ,    4.34 ,    4.34 ,    4.34 ,       1198 ,      1
29/06/07 ,    4.99 ,    4.69 ,    4.99 ,    4.41 ,    4.41 ,       2409 ,      2
02/07/07 ,    4.99 ,    4.99 ,    4.99 ,    4.99 ,    4.99 ,       2404 ,      2
03/07/07 ,    4.99 ,    4.99 ,    4.99 ,    4.99 ,    4.99 ,       1202 ,      1
06/07/07 ,    4.92 ,    5.04 ,    5.17 ,    4.92 ,    5.17 ,       2401 ,      2
10/07/07 ,    5.41 ,    5.36 ,    5.41 ,    5.26 ,    5.26 ,       3600 ,      3
12/07/07 ,    5.41 ,    5.41 ,    5.41 ,    5.41 ,    5.41 ,       1201 ,      1
16/07/07 ,    5.75 ,    5.75 ,    5.75 ,    5.75 ,    5.75 ,       1199 ,      1
24/07/07 ,    6.25 ,    6.25 ,    6.25 ,    6.25 ,    6.25 ,       1199 ,      1
31/07/07 ,    6.68 ,    6.68 ,    6.68 ,    6.68 ,    6.68 ,       5988 ,      1
03/08/07 ,    7.41 ,    7.46 ,    7.50 ,    7.41 ,    7.50 ,      21578 ,      7
06/08/07 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,       5999 ,      2
07/08/07 ,    8.50 ,    7.83 ,    8.50 ,    7.67 ,    7.67 ,       6002 ,      4
08/08/07 ,   10.41 ,    9.75 ,   10.41 ,    8.50 ,    8.50 ,       7198 ,      6
09/08/07 ,    9.16 ,    9.34 ,   10.41 ,    8.83 ,   10.41 ,       5995 ,      5
10/08/07 ,    8.75 ,    8.75 ,    8.75 ,    8.75 ,    8.75 ,       2400 ,      2
13/08/07 ,    8.75 ,    8.86 ,    8.91 ,    8.75 ,    8.91 ,       3600 ,      3
14/08/07 ,    8.83 ,    8.83 ,    8.83 ,    8.83 ,    8.83 ,       1200 ,      1
15/08/07 ,    7.75 ,    7.92 ,    8.07 ,    7.75 ,    8.07 ,       2398 ,      2
16/08/07 ,    6.68 ,    6.77 ,    7.50 ,    6.68 ,    7.50 ,      10811 ,      4
17/08/07 ,    7.67 ,    7.00 ,    7.67 ,    6.68 ,    6.68 ,       3599 ,      2
27/08/07 ,    8.26 ,    7.87 ,    8.26 ,    7.50 ,    7.50 ,       2401 ,      2
28/08/07 ,    7.75 ,    7.75 ,    7.75 ,    7.75 ,    7.75 ,       1199 ,      1
03/09/07 ,    7.92 ,    7.92 ,    7.92 ,    7.92 ,    7.92 ,       1199 ,      1
11/09/07 ,    7.75 ,    7.87 ,    7.94 ,    7.75 ,    7.94 ,       3601 ,      3
27/09/07 ,    7.83 ,    7.67 ,    7.83 ,    7.51 ,    7.51 ,       2399 ,      2
28/09/07 ,    8.33 ,    8.33 ,    8.33 ,    8.33 ,    8.33 ,       1200 ,      1
01/10/07 ,   10.83 ,    9.87 ,   10.83 ,    8.50 ,    8.50 ,      12006 ,      9
05/10/07 ,   10.92 ,   10.87 ,   10.92 ,   10.83 ,   10.83 ,       2401 ,      2
08/10/07 ,   12.08 ,   11.78 ,   12.08 ,   11.57 ,   11.57 ,       3599 ,      3
11/10/07 ,   12.50 ,   12.50 ,   12.50 ,   12.50 ,   12.50 ,       4799 ,      3
18/10/07 ,   13.07 ,   13.07 ,   13.07 ,   13.07 ,   13.07 ,       1201 ,      1
23/10/07 ,   13.75 ,   13.75 ,   13.75 ,   13.75 ,   13.75 ,       1200 ,      1
26/10/07 ,   13.75 ,   13.75 ,   13.75 ,   13.75 ,   13.75 ,       1199 ,      1
29/10/07 ,   13.75 ,   13.75 ,   13.75 ,   13.75 ,   13.75 ,       1199 ,      1
31/10/07 ,   12.50 ,   12.50 ,   12.50 ,   12.50 ,   12.50 ,       1199 ,      1
01/11/07 ,   12.50 ,   12.50 ,   12.50 ,   12.50 ,   12.50 ,       1199 ,      1
05/11/07 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,       1200 ,      1
09/11/07 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,       1200 ,      1
19/11/07 ,   11.24 ,   11.26 ,   12.00 ,   10.92 ,   10.92 ,      15612 ,      8
21/11/07 ,   10.83 ,   10.83 ,   10.83 ,   10.83 ,   10.83 ,       3601 ,      1
30/11/07 ,   11.08 ,   10.25 ,   11.08 ,   10.01 ,   10.15 ,       5999 ,      3
03/12/07 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,       3599 ,      1
04/12/07 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,       1199 ,      1
05/12/07 ,   11.33 ,   11.33 ,   11.33 ,   11.33 ,   11.33 ,       1200 ,      1
11/12/07 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,       1199 ,      1
13/12/07 ,   11.33 ,   11.38 ,   11.43 ,   11.33 ,   11.43 ,       2398 ,      2
18/12/07 ,   11.33 ,   11.33 ,   11.33 ,   11.33 ,   11.33 ,       1200 ,      1
26/12/07 ,   10.83 ,   10.83 ,   10.83 ,   10.83 ,   10.83 ,       1200 ,      1
27/12/07 ,   10.83 ,   10.83 ,   10.83 ,   10.83 ,   10.83 ,       1200 ,      1
28/12/07 ,   11.91 ,   11.91 ,   11.91 ,   11.91 ,   11.91 ,       1200 ,      1
11/01/08 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,       2402 ,      2
16/01/08 ,   10.41 ,   10.41 ,   10.41 ,   10.41 ,   10.41 ,       2401 ,      1
17/01/08 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,       1199 ,      1
28/01/08 ,   10.41 ,   10.41 ,   10.41 ,   10.41 ,   10.41 ,       1200 ,      1
29/01/08 ,   10.41 ,   10.41 ,   10.41 ,   10.41 ,   10.41 ,       1200 ,      1
11/02/08 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,       2399 ,      2
13/02/08 ,   12.08 ,   12.16 ,   12.25 ,   12.08 ,   12.25 ,       2401 ,      2
14/02/08 ,   12.50 ,   12.50 ,   12.50 ,   12.50 ,   12.50 ,       1199 ,      1
10/03/08 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,       1199 ,      1
17/03/08 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,       1199 ,      1
26/03/08 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,       1199 ,      1
03/04/08 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,       1199 ,      1
10/04/08 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,       1199 ,      1
11/04/08 ,   11.71 ,   11.77 ,   11.84 ,   11.71 ,   11.75 ,       3598 ,      3
22/04/08 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,       2399 ,      2
23/04/08 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,       1199 ,      1
25/04/08 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,       2399 ,      2
28/04/08 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,   11.75 ,       1199 ,      1
05/05/08 ,   11.67 ,   11.77 ,   12.08 ,   11.67 ,   12.08 ,       4799 ,      2
08/05/08 ,   11.88 ,   11.84 ,   11.88 ,   11.73 ,   11.73 ,       3555 ,      3
09/05/08 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,       2373 ,      2
12/05/08 ,   12.23 ,   12.23 ,   12.23 ,   12.23 ,   12.23 ,       2371 ,      2
26/05/08 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,       2372 ,      2
03/06/08 ,   12.40 ,   12.40 ,   12.40 ,   12.40 ,   12.40 ,       1185 ,      1
06/06/08 ,   12.23 ,   12.23 ,   12.24 ,   12.23 ,   12.24 ,       3557 ,      2
11/06/08 ,   12.23 ,   12.23 ,   12.23 ,   12.23 ,   12.23 ,       1185 ,      1
17/06/08 ,   12.23 ,   12.23 ,   12.23 ,   12.23 ,   12.23 ,       2371 ,      1
20/06/08 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,       2370 ,      1
23/06/08 ,   12.23 ,   12.18 ,   12.23 ,   12.15 ,   12.15 ,       4745 ,      3
26/06/08 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,       1185 ,      1
07/07/08 ,   11.64 ,   11.64 ,   11.64 ,   11.64 ,   11.64 ,       4741 ,      1
08/07/08 ,    9.45 ,    9.45 ,    9.48 ,    9.45 ,    9.48 ,      17798 ,      3
23/07/08 ,   10.37 ,   10.43 ,   10.46 ,   10.37 ,   10.46 ,       3557 ,      3
31/07/08 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,       2371 ,      2
06/08/08 ,   10.54 ,   10.09 ,   10.54 ,    9.63 ,    9.63 ,       2370 ,      2
17/09/08 ,    9.62 ,    9.62 ,    9.62 ,    9.62 ,    9.62 ,       2369 ,      1
18/09/08 ,    8.52 ,    8.52 ,    8.52 ,    8.52 ,    8.52 ,       3556 ,      1
03/10/08 ,    8.43 ,    8.43 ,    8.43 ,    8.43 ,    8.43 ,       5931 ,      2
13/03/09 ,    8.43 ,    8.43 ,    8.43 ,    8.43 ,    8.43 ,      75911 ,      3
16/06/09 ,    8.30 ,    8.30 ,    8.30 ,    8.30 ,    8.30 ,       1186 ,      1
21/09/09 ,    8.30 ,    8.30 ,    8.30 ,    8.30 ,    8.30 ,       1186 ,      1
18/12/09 ,    8.30 ,    8.30 ,    8.30 ,    8.30 ,    8.30 ,       1186 ,      1
26/04/10 ,    8.30 ,    8.30 ,    8.30 ,    8.30 ,    8.30 ,      72391 ,      1
07/10/11 ,    7.00 ,    7.00 ,    7.00 ,    7.00 ,    7.00 ,       1185 ,      1
14/10/11 ,    7.00 ,    7.00 ,    7.00 ,    7.00 ,    7.00 ,       1185 ,      1
21/11/11 ,    6.92 ,    6.03 ,    6.92 ,    5.14 ,    5.14 ,       2371 ,      2
26/01/12 ,    6.37 ,    6.37 ,    6.37 ,    6.37 ,    6.37 ,       4740 ,      3
24/02/12 ,    5.48 ,    5.48 ,    5.48 ,    5.48 ,    5.48 ,       2372 ,      1
27/04/12 ,    3.71 ,    3.71 ,    3.71 ,    3.71 ,    3.71 ,       2371 ,      2
15/08/12 ,    3.62 ,    3.62 ,    3.62 ,    3.62 ,    3.62 ,       1187 ,      1
27/12/12 ,    3.58 ,    3.60 ,    3.62 ,    3.58 ,    3.62 ,       2374 ,      2
02/01/13 ,    3.60 ,    3.60 ,    3.60 ,    3.60 ,    3.60 ,       2379 ,      2
21/03/13 ,    3.36 ,    3.36 ,    3.36 ,    3.36 ,    3.36 ,       1188 ,      1
17/09/13 ,    2.52 ,    2.52 ,    2.52 ,    2.52 ,    2.52 ,       1188 ,      1
29/07/14 ,    1.69 ,    1.69 ,    1.69 ,    1.69 ,    1.69 ,       2365 ,      1
30/07/14 ,    1.69 ,    1.69 ,    1.69 ,    1.69 ,    1.69 ,       2365 ,      1
01/08/14 ,    1.69 ,    1.69 ,    1.69 ,    1.69 ,    1.69 ,      14194 ,      2
17/11/14 ,    1.69 ,    1.69 ,    1.69 ,    1.69 ,    1.69 ,       3550 ,      3
29/12/14 ,    1.86 ,    1.86 ,    1.86 ,    1.86 ,    1.86 ,       1182 ,      1
30/12/14 ,    2.31 ,    2.31 ,    2.31 ,    2.31 ,    2.31 ,       1190 ,      1
18/02/15 ,    2.29 ,    2.29 ,    2.29 ,    2.29 ,    2.29 ,       3563 ,      3
30/04/15 ,    1.69 ,    1.69 ,    1.69 ,    1.69 ,    1.69 ,       1183 ,      1
31/07/15 ,    1.93 ,    1.93 ,    1.93 ,    1.93 ,    1.93 ,       1185 ,      1
31/03/17 ,    1.54 ,    1.54 ,    1.54 ,    1.54 ,    1.54 ,       1181 ,      1
19/04/17 ,    1.52 ,    1.52 ,    1.52 ,    1.52 ,    1.52 ,       2368 ,      2
12/05/17 ,    1.52 ,    1.52 ,    1.52 ,    1.52 ,    1.52 ,       3554 ,      3
26/05/17 ,    1.92 ,    1.92 ,    1.92 ,    1.92 ,    1.92 ,       4741 ,      4
12/07/17 ,    2.07 ,    2.07 ,    2.07 ,    2.07 ,    2.07 ,       2368 ,      2
25/07/17 ,    2.07 ,    2.07 ,    2.07 ,    2.07 ,    2.07 ,       1183 ,      1
11/12/17 ,    2.70 ,    2.70 ,    2.70 ,    2.70 ,    2.70 ,       1180 ,      1
13/12/17 ,    2.70 ,    2.70 ,    2.70 ,    2.70 ,    2.70 ,       1180 ,      1
26/12/17 ,    2.87 ,    2.87 ,    2.87 ,    2.87 ,    2.87 ,       2369 ,      2
28/12/17 ,    2.87 ,    2.87 ,    2.87 ,    2.87 ,    2.87 ,       1184 ,      1
05/01/18 ,    2.53 ,    2.53 ,    2.53 ,    2.53 ,    2.53 ,       1185 ,      1
05/02/18 ,    2.96 ,    2.96 ,    2.96 ,    2.96 ,    2.96 ,       3558 ,      3
06/02/18 ,    2.99 ,    2.99 ,    2.99 ,    2.99 ,    2.99 ,       2375 ,      2
07/02/18 ,    3.26 ,    3.26 ,    3.26 ,    3.26 ,    3.26 ,       1180 ,      1
09/02/18 ,    3.71 ,    3.71 ,    3.71 ,    3.71 ,    3.71 ,       2371 ,      2
22/02/18 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,       3560 ,      3
07/03/18 ,    4.93 ,    4.93 ,    4.93 ,    4.93 ,    4.93 ,       1184 ,      1
08/03/18 ,    4.56 ,    4.56 ,    4.56 ,    4.56 ,    4.56 ,       5924 ,      3
09/03/18 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,       2373 ,      2
26/03/18 ,    4.64 ,    4.64 ,    4.64 ,    4.64 ,    4.64 ,       2370 ,      2
27/03/18 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,       2373 ,      2
15/05/18 ,    5.39 ,    5.39 ,    5.39 ,    5.39 ,    5.39 ,       1185 ,      1
16/05/18 ,    5.14 ,    5.14 ,    5.14 ,    5.14 ,    5.14 ,       1186 ,      1
18/05/18 ,    5.14 ,    5.14 ,    5.14 ,    5.14 ,    5.14 ,       1186 ,      1
22/05/18 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,       9493 ,      3
25/05/18 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,    4.45 ,       2373 ,      1
26/06/18 ,    4.71 ,    4.71 ,    4.71 ,    4.71 ,    4.71 ,       2378 ,      1
26/09/18 ,    5.24 ,    5.24 ,    5.24 ,    5.24 ,    5.24 ,       1183 ,      1
09/01/19 ,    5.06 ,    5.06 ,    5.06 ,    5.06 ,    5.06 ,       2371 ,      2
22/02/19 ,    5.13 ,    5.13 ,    5.13 ,    5.13 ,    5.13 ,       1185 ,      1
07/03/19 ,    5.44 ,    5.44 ,    5.44 ,    5.44 ,    5.44 ,       1185 ,      1
13/03/19 ,    5.48 ,    5.48 ,    5.48 ,    5.48 ,    5.48 ,       1186 ,      1
20/03/19 ,    5.73 ,    5.73 ,    5.73 ,    5.73 ,    5.73 ,       1186 ,      1
02/04/19 ,    6.03 ,    5.98 ,    6.03 ,    5.88 ,    5.88 ,       3556 ,      3
30/04/19 ,    6.33 ,    6.33 ,    6.33 ,    6.33 ,    6.33 ,       1184 ,      1
13/05/19 ,    6.83 ,    6.83 ,    6.83 ,    6.83 ,    6.83 ,       1186 ,      1
05/06/19 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,       1185 ,      1
06/06/19 ,    7.34 ,    7.34 ,    7.34 ,    7.34 ,    7.34 ,       1185 ,      1
07/06/19 ,    7.34 ,    7.34 ,    7.34 ,    7.34 ,    7.34 ,       1185 ,      1
10/06/19 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,       1185 ,      1
12/06/19 ,    6.49 ,    6.49 ,    6.49 ,    6.49 ,    6.49 ,       1187 ,      1
12/07/19 ,    7.67 ,    7.67 ,    7.67 ,    7.67 ,    7.67 ,       1185 ,      1
26/07/19 ,    6.39 ,    6.39 ,    6.39 ,    6.39 ,    6.39 ,       2370 ,      2
31/07/19 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,       3556 ,      3
09/08/19 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,       2370 ,      2
12/08/19 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,    7.17 ,       1185 ,      1
20/08/19 ,    7.38 ,    7.38 ,    7.38 ,    7.38 ,    7.38 ,       1185 ,      1
04/09/19 ,    7.67 ,    7.65 ,    7.67 ,    7.64 ,    7.64 ,       2371 ,      2
09/09/19 ,    7.76 ,    7.76 ,    7.76 ,    7.76 ,    7.76 ,       2371 ,      2
16/09/19 ,    7.59 ,    7.59 ,    7.59 ,    7.59 ,    7.59 ,       1185 ,      1
30/09/19 ,    8.43 ,    8.43 ,    8.43 ,    8.43 ,    8.43 ,       1186 ,      1
01/10/19 ,    8.52 ,    8.52 ,    8.52 ,    8.52 ,    8.52 ,       2370 ,      2
02/10/19 ,    8.52 ,    8.52 ,    8.52 ,    8.52 ,    8.52 ,       2370 ,      1
03/10/19 ,    9.03 ,    8.75 ,    9.03 ,    8.60 ,    8.60 ,       3554 ,      3
07/10/19 ,    9.27 ,    9.27 ,    9.27 ,    9.27 ,    9.27 ,       1186 ,      1
08/10/19 ,    9.27 ,    9.27 ,    9.27 ,    9.27 ,    9.27 ,       1186 ,      1
14/10/19 ,    8.77 ,    8.89 ,    9.03 ,    8.77 ,    9.03 ,       2373 ,      2
15/10/19 ,    9.19 ,    9.19 ,    9.19 ,    9.19 ,    9.19 ,       1186 ,      1
16/10/19 ,    9.19 ,    9.19 ,    9.19 ,    9.19 ,    9.19 ,       1186 ,      1
23/10/19 ,    9.19 ,    9.19 ,    9.19 ,    9.19 ,    9.19 ,       1186 ,      1
05/11/19 ,    9.45 ,    9.36 ,    9.45 ,    9.27 ,    9.27 ,       2371 ,      2
14/11/19 ,    9.45 ,    9.45 ,    9.45 ,    9.45 ,    9.45 ,       1185 ,      1
18/11/19 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,       3557 ,      3
21/11/19 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,       1185 ,      1
28/11/19 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,       4743 ,      3
02/12/19 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,       1185 ,      1
05/12/19 ,   10.95 ,   10.95 ,   10.95 ,   10.95 ,   10.95 ,       1187 ,      1
06/12/19 ,   10.12 ,   10.29 ,   10.54 ,   10.12 ,   10.54 ,       5928 ,      5
10/12/19 ,    9.27 ,    9.27 ,    9.27 ,    9.27 ,    9.27 ,       1186 ,      1
12/12/19 ,   10.12 ,    9.90 ,   10.12 ,    9.70 ,    9.70 ,       2373 ,      2
19/12/19 ,   10.84 ,   10.84 ,   10.84 ,   10.84 ,   10.84 ,       2370 ,      1
02/01/20 ,   11.21 ,   11.21 ,   11.21 ,   11.21 ,   11.21 ,       1185 ,      1
07/01/20 ,   11.22 ,   11.22 ,   11.22 ,   11.22 ,   11.22 ,       2370 ,      2
13/01/20 ,   11.47 ,   11.47 ,   11.47 ,   11.47 ,   11.47 ,       1185 ,      1
20/01/20 ,   11.81 ,   11.81 ,   11.81 ,   11.81 ,   11.81 ,       2370 ,      1
21/01/20 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,       1185 ,      1
22/01/20 ,   11.98 ,   12.05 ,   12.07 ,   11.98 ,   12.07 ,       7111 ,      4
05/02/20 ,   11.39 ,   11.39 ,   11.39 ,   11.39 ,   11.39 ,       1185 ,      1
19/02/20 ,   11.88 ,   11.84 ,   11.88 ,   11.81 ,   11.81 ,       4746 ,      4
21/02/20 ,   11.81 ,   11.81 ,   11.81 ,   11.81 ,   11.81 ,       1185 ,      1
20/03/20 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,       1185 ,      1
16/04/20 ,    8.43 ,    8.43 ,    8.43 ,    8.43 ,    8.43 ,       1186 ,      1
17/04/20 ,    8.43 ,    8.43 ,    8.43 ,    8.43 ,    8.43 ,       1186 ,      1
27/04/20 ,    8.52 ,    8.52 ,    8.52 ,    8.52 ,    8.52 ,       1185 ,      1
30/04/20 ,    8.68 ,    8.68 ,    8.68 ,    8.68 ,    8.68 ,       1186 ,      1
01/06/20 ,    9.03 ,    9.03 ,    9.03 ,    9.03 ,    9.03 ,       1185 ,      1
12/06/20 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,       2370 ,      1
22/06/20 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,       1187 ,      1
26/06/20 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,       1185 ,      1
03/07/20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,       1186 ,      1
07/07/20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,       3558 ,      2
08/07/20 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,       1186 ,      1
23/07/20 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,   11.67 ,       1186 ,      1
11/08/20 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,       1186 ,      1
18/08/20 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,       2372 ,      2
04/09/20 ,   16.44 ,   14.58 ,   16.53 ,   13.50 ,   13.66 ,       9484 ,      7
08/09/20 ,   16.45 ,   16.44 ,   16.45 ,   16.44 ,   16.44 ,       4742 ,      4
05/10/20 ,   18.05 ,   18.05 ,   18.05 ,   18.05 ,   18.05 ,       1185 ,      1
29/10/20 ,   17.97 ,   17.97 ,   17.97 ,   17.97 ,   17.97 ,       1185 ,      1
19/11/20 ,   18.43 ,   18.43 ,   18.43 ,   18.43 ,   18.43 ,       2371 ,      1
22/12/20 ,   16.35 ,   17.09 ,   18.45 ,   16.35 ,   18.45 ,       9489 ,      5
23/12/20 ,   15.86 ,   15.86 ,   15.86 ,   15.86 ,   15.86 ,       2370 ,      1
19/01/21 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,       1186 ,      1
28/01/21 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,   15.18 ,       2371 ,      2
09/02/21 ,   15.61 ,   15.60 ,   15.61 ,   15.60 ,   15.60 ,       2371 ,      2
18/02/21 ,   16.03 ,   16.03 ,   16.03 ,   16.03 ,   16.03 ,       1185 ,      1
19/02/21 ,   15.94 ,   15.94 ,   15.94 ,   15.94 ,   15.94 ,       2371 ,      2
22/02/21 ,   16.45 ,   16.10 ,   16.45 ,   15.94 ,   15.94 ,       3559 ,      3
26/02/21 ,   15.90 ,   15.92 ,   15.94 ,   15.90 ,   15.94 ,       2371 ,      2
02/03/21 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,       1186 ,      1
03/03/21 ,   16.10 ,   16.69 ,   17.28 ,   16.10 ,   17.28 ,       2372 ,      2
12/03/21 ,   16.69 ,   16.69 ,   16.69 ,   16.69 ,   16.69 ,       1186 ,      1
17/03/21 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,       4745 ,      2
23/03/21 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,       2371 ,      1
25/03/21 ,   17.28 ,   17.25 ,   17.28 ,   17.21 ,   17.21 ,       2371 ,      2
26/03/21 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,       2372 ,      1
30/03/21 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,      11863 ,      4
31/03/21 ,   16.95 ,   16.95 ,   16.95 ,   16.95 ,   16.95 ,       1185 ,      1
01/04/21 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,       1186 ,      1
14/05/21 ,   17.20 ,   17.20 ,   17.20 ,   17.20 ,   17.20 ,       1185 ,      1
18/05/21 ,   20.07 ,   18.95 ,   20.07 ,   17.28 ,   17.28 ,      84207 ,     41
19/05/21 ,   20.49 ,   20.32 ,   20.49 ,   19.99 ,   20.07 ,      71179 ,     55
21/05/21 ,   20.06 ,   20.39 ,   20.66 ,   20.06 ,   20.66 ,       8297 ,      6
24/05/21 ,   21.93 ,   22.39 ,   22.78 ,   21.93 ,   22.67 ,      65223 ,     27
25/05/21 ,   21.50 ,   21.54 ,   21.59 ,   21.50 ,   21.59 ,       4745 ,      4
26/05/21 ,   21.49 ,   21.12 ,   21.50 ,   20.24 ,   21.50 ,      15412 ,     12
27/05/21 ,   21.09 ,   21.40 ,   21.49 ,   21.09 ,   21.49 ,       8294 ,      4
01/06/21 ,   22.09 ,   22.09 ,   22.09 ,   22.09 ,   22.09 ,       8302 ,      2
02/06/21 ,   22.23 ,   21.71 ,   22.23 ,   21.51 ,   21.51 ,       4740 ,      4
04/06/21 ,   24.45 ,   24.54 ,   24.88 ,   24.45 ,   24.45 ,      32008 ,      8
07/06/21 ,   24.45 ,   24.45 ,   24.45 ,   24.45 ,   24.45 ,       7116 ,      6
08/06/21 ,   26.56 ,   25.96 ,   26.56 ,   25.30 ,   25.30 ,      11861 ,      3
09/06/21 ,   26.30 ,   26.30 ,   26.30 ,   26.30 ,   26.30 ,       1186 ,      1
11/06/21 ,   28.84 ,   27.15 ,   28.84 ,   25.04 ,   25.04 ,       5930 ,      5
14/06/21 ,   28.66 ,   28.61 ,   28.66 ,   28.59 ,   28.59 ,       3558 ,      2
15/06/21 ,   28.59 ,   28.61 ,   28.59 ,   28.59 ,   28.59 ,       3558 ,      2
16/06/21 ,   28.84 ,   28.74 ,   28.84 ,   28.66 ,   28.66 ,       8301 ,      2
17/06/21 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,       1185 ,      1
18/06/21 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,       1185 ,      1
22/06/21 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,       2371 ,      2
23/06/21 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,       2371 ,      2
24/06/21 ,   29.51 ,   29.51 ,   29.52 ,   29.51 ,   29.52 ,       2371 ,      2
25/06/21 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,       2371 ,      2
28/06/21 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,   29.52 ,       2371 ,      2
29/06/21 ,   30.37 ,   30.37 ,   30.37 ,   30.37 ,   30.37 ,       3556 ,      3
30/06/21 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,       4742 ,      3
05/07/21 ,   37.94 ,   35.29 ,   37.94 ,   32.04 ,   32.04 ,       8302 ,      6
06/07/21 ,   37.94 ,   37.94 ,   37.94 ,   37.94 ,   37.94 ,       1186 ,      1
07/07/21 ,   36.25 ,   35.55 ,   36.25 ,   32.88 ,   33.88 ,      15419 ,      9
12/07/21 ,   36.25 ,   36.25 ,   36.25 ,   36.25 ,   36.25 ,       3558 ,      2
13/07/21 ,   37.94 ,   36.81 ,   37.94 ,   35.09 ,   36.25 ,      28464 ,     10
14/07/21 ,   38.03 ,   38.03 ,   38.03 ,   38.03 ,   38.03 ,       1185 ,      1
15/07/21 ,   38.37 ,   37.64 ,   38.37 ,   35.85 ,   35.85 ,      11858 ,      3
16/07/21 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,      55726 ,     11
19/07/21 ,   39.64 ,   39.56 ,   39.64 ,   39.21 ,   39.21 ,      74689 ,     16
20/07/21 ,   39.97 ,   39.81 ,   39.97 ,   39.80 ,   39.80 ,      13046 ,      2
21/07/21 ,   40.05 ,   40.05 ,   40.15 ,   40.05 ,   40.05 ,      49817 ,     10
22/07/21 ,   40.32 ,   40.32 ,   40.32 ,   40.32 ,   40.32 ,       1185 ,      1
23/07/21 ,   41.33 ,   41.18 ,   41.33 ,   40.91 ,   40.91 ,      17787 ,      4
26/07/21 ,   49.51 ,   46.05 ,   49.51 ,   42.16 ,   42.16 ,      53364 ,     27
27/07/21 ,   48.49 ,   49.64 ,   56.15 ,   48.49 ,   50.69 ,      20160 ,     14
28/07/21 ,   53.13 ,   51.65 ,   53.13 ,   49.75 ,   49.75 ,       4743 ,      4
29/07/21 ,   59.03 ,   57.19 ,   59.03 ,   54.81 ,   54.81 ,       5929 ,      5
30/07/21 ,   59.03 ,   58.74 ,   59.03 ,   57.34 ,   59.03 ,      21348 ,     13
02/08/21 ,   64.61 ,   65.38 ,   65.77 ,   64.61 ,   65.77 ,       7115 ,      5
03/08/21 ,   65.77 ,   65.28 ,   65.77 ,   63.25 ,   65.77 ,      20159 ,     12
05/08/21 ,   69.16 ,   69.16 ,   69.16 ,   69.16 ,   69.16 ,      11856 ,      5
06/08/21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,      13044 ,      6
09/08/21 ,   76.91 ,   78.52 ,   80.83 ,   75.89 ,   80.83 ,      10673 ,      7
10/08/21 ,   82.63 ,   82.34 ,   83.67 ,   77.24 ,   77.24 ,      27272 ,     19
11/08/21 ,   82.22 ,   81.89 ,   82.63 ,   80.95 ,   82.63 ,      20161 ,     13
12/08/21 ,   82.61 ,   82.25 ,   82.63 ,   80.96 ,   82.63 ,      17789 ,     13
13/08/21 ,   83.48 ,   82.46 ,   83.48 ,   80.96 ,   82.63 ,       8300 ,      7
16/08/21 ,   77.58 ,   78.06 ,   81.80 ,   75.89 ,   78.42 ,      16600 ,      9
18/08/21 ,   77.49 ,   77.49 ,   77.49 ,   77.49 ,   77.49 ,       1185 ,      1
19/08/21 ,   80.11 ,   80.11 ,   80.11 ,   80.11 ,   80.11 ,       1185 ,      1
20/08/21 ,   82.22 ,   82.16 ,   82.63 ,   80.11 ,   80.11 ,      15414 ,     12
25/08/21 ,   82.22 ,   82.22 ,   82.22 ,   82.22 ,   82.22 ,       7115 ,      2
27/08/21 ,   81.80 ,   81.80 ,   81.80 ,   81.80 ,   81.80 ,       1185 ,      1
30/08/21 ,   78.42 ,   79.80 ,   82.22 ,   78.42 ,   82.22 ,      17788 ,     12
31/08/21 ,   80.53 ,   80.53 ,   80.53 ,   80.53 ,   80.53 ,       2371 ,      2
01/09/21 ,   77.57 ,   77.35 ,   83.76 ,   73.64 ,   81.08 ,       9723 ,     51
02/09/21 ,   79.16 ,   78.57 ,   82.26 ,   75.90 ,   82.26 ,       5573 ,     26
03/09/21 ,   79.69 ,   75.91 ,   79.69 ,   70.85 ,   75.92 ,      13517 ,     41
06/09/21 ,   79.52 ,   79.08 ,   80.11 ,   76.32 ,   79.69 ,       2608 ,     11
08/09/21 ,   75.90 ,   75.96 ,   76.72 ,   75.89 ,   75.93 ,       1896 ,      7
09/09/21 ,   78.42 ,   74.97 ,   78.42 ,   70.00 ,   70.01 ,       4980 ,     28
10/09/21 ,   75.90 ,   75.44 ,   76.72 ,   73.37 ,   75.90 ,       8300 ,     29
13/09/21 ,   72.13 ,   73.28 ,   75.81 ,   71.31 ,   75.06 ,       7589 ,     36
14/09/21 ,   71.68 ,   71.10 ,   74.22 ,   67.47 ,   74.22 ,       7114 ,     48
15/09/21 ,   74.70 ,   71.49 ,   75.24 ,   67.64 ,   72.53 ,       5217 ,     31
16/09/21 ,   75.96 ,   74.27 ,   76.72 ,   71.69 ,   75.67 ,      19445 ,     78
17/09/21 ,   75.05 ,   75.01 ,   76.72 ,   72.53 ,   75.96 ,       8300 ,     39
20/09/21 ,   73.37 ,   73.27 ,   74.97 ,   71.69 ,   74.97 ,       4742 ,     21
21/09/21 ,   75.04 ,   74.57 ,   76.47 ,   72.32 ,   76.47 ,       3557 ,     22
22/09/21 ,   74.70 ,   74.28 ,   75.04 ,   73.37 ,   75.04 ,       6402 ,     43
23/09/21 ,   74.88 ,   74.72 ,   75.94 ,   73.37 ,   74.13 ,       9012 ,     32
24/09/21 ,   73.78 ,   73.73 ,   74.63 ,   72.54 ,   72.54 ,       4861 ,     25
27/09/21 ,   74.21 ,   73.34 ,   74.44 ,   72.29 ,   72.29 ,       6758 ,     27
28/09/21 ,   72.78 ,   73.62 ,   74.47 ,   72.78 ,   73.62 ,       3200 ,     19
29/09/21 ,   71.69 ,   71.72 ,   74.20 ,   70.45 ,   74.20 ,       7470 ,     47
30/09/21 ,   71.63 ,   71.73 ,   72.52 ,   71.63 ,   72.52 ,       3912 ,     13
01/10/21 ,   71.65 ,   70.98 ,   72.10 ,   69.48 ,   72.10 ,       3438 ,     22
04/10/21 ,   70.58 ,   70.24 ,   70.85 ,   70.11 ,   70.85 ,       1541 ,     10
05/10/21 ,   71.49 ,   70.87 ,   71.57 ,   70.21 ,   70.84 ,       2726 ,     19
06/10/21 ,   69.99 ,   69.52 ,   71.28 ,   67.83 ,   70.83 ,       5692 ,     34
07/10/21 ,   68.72 ,   69.48 ,   71.25 ,   68.31 ,   70.00 ,       5929 ,     36
08/10/21 ,   68.01 ,   69.19 ,   70.95 ,   68.01 ,   70.83 ,       6048 ,     27
11/10/21 ,   69.41 ,   69.39 ,   69.99 ,   68.73 ,   69.99 ,        711 ,      6
13/10/21 ,   69.82 ,   70.42 ,   70.85 ,   68.84 ,   68.84 ,       6047 ,     20
14/10/21 ,   68.48 ,   69.23 ,   70.45 ,   68.48 ,   69.16 ,       1660 ,     11
15/10/21 ,   68.29 ,   68.38 ,   69.56 ,   67.84 ,   68.52 ,       4862 ,     18
18/10/21 ,   68.49 ,   68.12 ,   69.02 ,   67.47 ,   68.36 ,       7115 ,     38
19/10/21 ,   69.00 ,   68.58 ,   69.02 ,   67.14 ,   69.02 ,       1422 ,     12
20/10/21 ,   68.62 ,   68.84 ,   68.98 ,   68.62 ,   68.98 ,       2608 ,      5
21/10/21 ,   66.79 ,   66.71 ,   68.62 ,   65.77 ,   68.62 ,       6402 ,     18
22/10/21 ,   63.25 ,   64.58 ,   68.26 ,   63.25 ,   68.26 ,       3319 ,     19
25/10/21 ,   66.58 ,   66.75 ,   67.38 ,   66.58 ,   67.38 ,        592 ,      5
26/10/21 ,   66.11 ,   64.87 ,   66.11 ,   63.34 ,   63.34 ,        711 ,      5
27/10/21 ,   67.19 ,   66.74 ,   67.25 ,   65.95 ,   67.25 ,       1541 ,      8
28/10/21 ,   67.11 ,   67.19 ,   67.48 ,   67.11 ,   67.48 ,        592 ,      4
29/10/21 ,   66.62 ,   66.75 ,   67.58 ,   66.53 ,   67.58 ,       1185 ,      8
01/11/21 ,   66.62 ,   65.13 ,   67.47 ,   62.42 ,   63.68 ,       2134 ,     18
03/11/21 ,   66.10 ,   65.18 ,   66.59 ,   63.26 ,   63.26 ,       2608 ,     18
05/11/21 ,   64.33 ,   64.51 ,   65.26 ,   64.09 ,   64.94 ,       2489 ,     14
08/11/21 ,   59.88 ,   60.72 ,   64.32 ,   59.03 ,   64.32 ,      12567 ,     72
09/11/21 ,   58.62 ,   58.81 ,   59.88 ,   58.62 ,   59.88 ,       2252 ,     11
10/11/21 ,   61.05 ,   60.48 ,   61.14 ,   56.53 ,   56.53 ,       5810 ,     29
11/11/21 ,   63.25 ,   62.88 ,   64.03 ,   59.60 ,   59.60 ,      13398 ,     50
12/11/21 ,   63.25 ,   62.45 ,   64.09 ,   59.90 ,   59.90 ,       4624 ,     23
16/11/21 ,   66.53 ,   66.93 ,   67.59 ,   64.77 ,   67.02 ,      14348 ,     63
17/11/21 ,   67.03 ,   66.13 ,   67.47 ,   64.08 ,   67.47 ,       6403 ,     33
18/11/21 ,   66.53 ,   66.06 ,   67.41 ,   63.42 ,   67.41 ,       6522 ,     11
19/11/21 ,   66.53 ,   66.35 ,   66.53 ,   66.19 ,   66.20 ,       1541 ,      9
22/11/21 ,   65.77 ,   65.44 ,   66.60 ,   63.46 ,   66.51 ,       2489 ,     15
23/11/21 ,   65.33 ,   65.34 ,   66.99 ,   64.94 ,   66.99 ,       3201 ,     15
24/11/21 ,   65.77 ,   65.83 ,   66.47 ,   65.77 ,   66.47 ,       1304 ,      5
25/11/21 ,   66.62 ,   66.06 ,   66.62 ,   62.76 ,   66.60 ,       1660 ,     11
26/11/21 ,   64.86 ,   64.87 ,   65.03 ,   63.75 ,   63.75 ,       3201 ,     11
29/11/21 ,   65.77 ,   64.87 ,   65.83 ,   64.09 ,   64.11 ,       2015 ,     10
30/11/21 ,   63.24 ,   62.05 ,   64.98 ,   60.72 ,   62.48 ,       4980 ,     22
01/12/21 ,   59.16 ,   60.96 ,   65.32 ,   59.16 ,   63.31 ,      10316 ,     59
02/12/21 ,   59.48 ,   61.49 ,   65.34 ,   59.48 ,   63.21 ,       2726 ,     15
03/12/21 ,   59.61 ,   59.88 ,   64.97 ,   57.34 ,   61.56 ,      16957 ,     85
06/12/21 ,   59.03 ,   58.80 ,   62.39 ,   57.36 ,   60.72 ,       9959 ,     47
07/12/21 ,   57.41 ,   58.51 ,   60.63 ,   57.41 ,   59.87 ,       7470 ,     44
08/12/21 ,   58.18 ,   57.68 ,   59.46 ,   56.86 ,   57.81 ,       7469 ,     31
09/12/21 ,   59.47 ,   59.45 ,   59.47 ,   59.44 ,   59.44 ,        592 ,      4
10/12/21 ,   60.72 ,   60.66 ,   60.72 ,   60.30 ,   60.72 ,        829 ,      5
13/12/21 ,   63.91 ,   62.84 ,   64.05 ,   61.56 ,   61.56 ,       1304 ,     11
14/12/21 ,   64.01 ,   63.90 ,   64.09 ,   63.25 ,   64.09 ,        592 ,      5
15/12/21 ,   64.01 ,   64.04 ,   64.09 ,   64.01 ,   64.07 ,        948 ,      4
16/12/21 ,   64.84 ,   63.41 ,   64.92 ,   63.25 ,   63.25 ,       5335 ,      6
17/12/21 ,   64.92 ,   64.64 ,   64.92 ,   64.09 ,   64.92 ,        355 ,      3
20/12/21 ,   64.51 ,   62.12 ,   64.84 ,   61.05 ,   61.54 ,       5929 ,     20
21/12/21 ,   63.67 ,   63.36 ,   64.48 ,   61.13 ,   61.13 ,       1660 ,     13
22/12/21 ,   64.39 ,   64.00 ,   64.39 ,   61.56 ,   61.69 ,       1660 ,      9
23/12/21 ,   63.25 ,   63.42 ,   64.78 ,   63.25 ,   64.78 ,       1067 ,      6
27/12/21 ,   63.67 ,   63.78 ,   64.72 ,   63.67 ,   64.11 ,       1423 ,      7
28/12/21 ,   63.67 ,   64.15 ,   64.67 ,   63.67 ,   64.65 ,       1422 ,     11
29/12/21 ,   64.93 ,   64.88 ,   64.93 ,   64.51 ,   64.79 ,       1185 ,      8
30/12/21 ,   64.93 ,   64.93 ,   64.93 ,   64.93 ,   64.93 ,        592 ,      3
03/01/22 ,   65.97 ,   65.46 ,   66.10 ,   64.94 ,   64.94 ,        948 ,      6
04/01/22 ,   64.93 ,   64.63 ,   67.41 ,   62.52 ,   67.19 ,       5571 ,     40
05/01/22 ,   61.56 ,   61.79 ,   64.52 ,   59.21 ,   63.32 ,       8657 ,     48
06/01/22 ,   64.49 ,   63.17 ,   64.93 ,   61.56 ,   63.15 ,       1660 ,     13
07/01/22 ,   62.40 ,   62.50 ,   65.72 ,   60.69 ,   60.69 ,       6876 ,     49
10/01/22 ,   64.07 ,   64.26 ,   66.48 ,   64.07 ,   66.48 ,       1541 ,      8
11/01/22 ,   63.20 ,   62.90 ,   64.91 ,   61.86 ,   64.91 ,       3438 ,     19
12/01/22 ,   64.08 ,   64.32 ,   65.74 ,   62.36 ,   63.61 ,       4149 ,     26
13/01/22 ,   63.25 ,   62.71 ,   63.94 ,   60.92 ,   60.98 ,       2964 ,     21
14/01/22 ,   64.51 ,   64.28 ,   64.51 ,   63.84 ,   63.91 ,       2015 ,     10
17/01/22 ,   62.40 ,   62.41 ,   64.74 ,   61.26 ,   64.69 ,      10317 ,     57
18/01/22 ,   63.14 ,   61.65 ,   63.95 ,   60.73 ,   60.91 ,       4387 ,     34
19/01/22 ,   62.39 ,   61.79 ,   63.18 ,   60.87 ,   61.36 ,       9961 ,     49
20/01/22 ,   61.96 ,   61.54 ,   63.22 ,   59.31 ,   63.21 ,       8657 ,     49
21/01/22 ,   63.06 ,   62.37 ,   63.06 ,   61.16 ,   61.59 ,       4625 ,     23
24/01/22 ,   63.47 ,   63.54 ,   64.33 ,   63.47 ,   64.33 ,       1304 ,      6
25/01/22 ,   61.89 ,   61.66 ,   62.57 ,   61.12 ,   61.87 ,       8182 ,     60
26/01/22 ,   62.69 ,   61.76 ,   62.78 ,   60.72 ,   62.05 ,      10552 ,     69
27/01/22 ,   62.71 ,   62.68 ,   63.20 ,   61.58 ,   63.20 ,       3676 ,      9
28/01/22 ,   61.96 ,   61.79 ,   63.10 ,   60.97 ,   61.07 ,       8419 ,     35
31/01/22 ,   62.40 ,   62.53 ,   63.24 ,   62.40 ,   63.08 ,       2845 ,      8
01/02/22 ,   64.09 ,   63.45 ,   64.09 ,   62.05 ,   62.05 ,       4387 ,     16
02/02/22 ,   63.66 ,   63.53 ,   64.09 ,   63.25 ,   64.08 ,       2016 ,     17
03/02/22 ,   61.76 ,   62.00 ,   63.21 ,   61.76 ,   62.45 ,       3913 ,     16
04/02/22 ,   62.44 ,   62.66 ,   63.78 ,   62.40 ,   62.40 ,       4506 ,     29
07/02/22 ,   60.78 ,   61.31 ,   62.13 ,   60.78 ,   61.46 ,       4387 ,     28
08/02/22 ,   62.38 ,   62.08 ,   62.38 ,   60.93 ,   60.93 ,       1778 ,     12
09/02/22 ,   63.25 ,   62.31 ,   63.25 ,   60.98 ,   61.65 ,       3319 ,     26
10/02/22 ,   60.51 ,   60.99 ,   62.29 ,   60.51 ,   62.07 ,      10671 ,     51
11/02/22 ,   62.35 ,   62.05 ,   62.35 ,   61.18 ,   62.10 ,       2134 ,     15
14/02/22 ,   60.98 ,   61.19 ,   62.83 ,   60.90 ,   62.83 ,       3556 ,     22
15/02/22 ,   59.29 ,   59.99 ,   61.54 ,   59.29 ,   61.06 ,       3083 ,     19
16/02/22 ,   60.21 ,   59.50 ,   60.72 ,   58.80 ,   60.72 ,       3082 ,     20
17/02/22 ,   57.57 ,   58.85 ,   61.38 ,   57.57 ,   61.38 ,        355 ,      3
18/02/22 ,   61.49 ,   59.64 ,   61.49 ,   59.03 ,   59.03 ,        474 ,      2
21/02/22 ,   59.03 ,   59.03 ,   59.03 ,   59.03 ,   59.03 ,        118 ,      1
22/02/22 ,   60.80 ,   60.80 ,   60.80 ,   60.80 ,   60.80 ,        237 ,      2
23/02/22 ,   58.18 ,   58.03 ,   59.75 ,   57.37 ,   57.43 ,       3438 ,     23
24/02/22 ,   55.63 ,   54.04 ,   56.92 ,   51.44 ,   56.51 ,       9010 ,     59
25/02/22 ,   53.97 ,   53.02 ,   55.59 ,   51.67 ,   55.59 ,       7115 ,     42
02/03/22 ,   54.80 ,   53.84 ,   54.81 ,   51.55 ,   51.55 ,       2371 ,     16
03/03/22 ,   52.55 ,   52.76 ,   54.81 ,   52.55 ,   54.81 ,       3202 ,     19
04/03/22 ,   51.35 ,   51.02 ,   51.95 ,   49.75 ,   51.95 ,       5811 ,     35
07/03/22 ,   47.74 ,   48.62 ,   50.16 ,   47.74 ,   49.80 ,       4862 ,     29
08/03/22 ,   42.40 ,   45.49 ,   49.75 ,   42.40 ,   47.24 ,      11266 ,     65
09/03/22 ,   40.90 ,   41.35 ,   43.01 ,   40.40 ,   40.40 ,       5572 ,     33
10/03/22 ,   42.25 ,   41.24 ,   44.19 ,   38.79 ,   39.94 ,      15417 ,     61
11/03/22 ,   46.38 ,   44.88 ,   46.38 ,   42.53 ,   42.53 ,       2727 ,     12
14/03/22 ,   48.90 ,   48.07 ,   48.90 ,   47.23 ,   47.23 ,        711 ,      3
15/03/22 ,   51.33 ,   48.59 ,   51.33 ,   45.56 ,   45.56 ,        355 ,      3
16/03/22 ,   53.74 ,   52.62 ,   53.74 ,   50.58 ,   50.58 ,       1659 ,      7
17/03/22 ,   55.64 ,   54.39 ,   55.64 ,   52.31 ,   54.76 ,       1778 ,     15
18/03/22 ,   56.45 ,   54.64 ,   56.55 ,   53.32 ,   55.77 ,       3438 ,     12
21/03/22 ,   57.64 ,   56.32 ,   57.64 ,   55.66 ,   55.66 ,        355 ,      2
22/03/22 ,   60.30 ,   58.63 ,   60.30 ,   58.00 ,   58.00 ,        592 ,      5
23/03/22 ,   58.93 ,   58.97 ,   59.03 ,   58.93 ,   59.03 ,       1423 ,      4
24/03/22 ,   60.38 ,   58.42 ,   60.38 ,   56.52 ,   56.52 ,       1304 ,      7
25/03/22 ,   59.02 ,   59.44 ,   62.36 ,   59.02 ,   62.36 ,       1897 ,     14
28/03/22 ,   59.46 ,   59.52 ,   60.39 ,   59.46 ,   60.39 ,       1541 ,      8
29/03/22 ,   59.03 ,   59.36 ,   62.38 ,   59.03 ,   60.72 ,       9486 ,     33
30/03/22 ,   60.71 ,   60.44 ,   60.72 ,   58.87 ,   60.72 ,       1660 ,     10
31/03/22 ,   61.13 ,   60.31 ,   61.14 ,   59.03 ,   59.03 ,       3082 ,     19
01/04/22 ,   61.31 ,   60.87 ,   61.55 ,   59.61 ,   61.14 ,       3794 ,     27
04/04/22 ,   62.33 ,   61.93 ,   63.25 ,   60.11 ,   61.49 ,       2608 ,     16
05/04/22 ,   62.39 ,   62.55 ,   64.08 ,   61.74 ,   63.24 ,       1422 ,     12
06/04/22 ,   62.86 ,   62.07 ,   63.19 ,   61.31 ,   62.40 ,       1304 ,      8
07/04/22 ,   64.01 ,   63.97 ,   64.01 ,   63.25 ,   64.00 ,       5098 ,      9
08/04/22 ,   65.77 ,   65.55 ,   65.77 ,   64.11 ,   65.77 ,        948 ,      7
11/04/22 ,   65.77 ,   64.71 ,   65.77 ,   63.69 ,   63.69 ,        237 ,      2
12/04/22 ,   64.05 ,   64.01 ,   65.70 ,   61.74 ,   64.10 ,       4743 ,     31
13/04/22 ,   59.87 ,   63.11 ,   65.74 ,   59.87 ,   65.74 ,       2489 ,     20
14/04/22 ,   63.25 ,   62.88 ,   64.93 ,   60.77 ,   64.93 ,       1897 ,     14
18/04/22 ,   59.04 ,   60.38 ,   62.30 ,   59.04 ,   61.62 ,       5573 ,     41
19/04/22 ,   59.63 ,   57.84 ,   60.89 ,   55.66 ,   60.89 ,       5574 ,     40
20/04/22 ,   62.33 ,   61.35 ,   62.33 ,   60.72 ,   60.72 ,        592 ,      5
22/04/22 ,   63.25 ,   60.87 ,   63.25 ,   57.55 ,   57.55 ,       2845 ,     12
25/04/22 ,   65.06 ,   62.60 ,   65.06 ,   61.56 ,   61.60 ,       1185 ,      9
26/04/22 ,   64.08 ,   63.38 ,   65.61 ,   62.50 ,   65.61 ,       1185 ,      9
27/04/22 ,   60.84 ,   61.77 ,   64.92 ,   60.84 ,   64.92 ,       4624 ,     34
28/04/22 ,   60.72 ,   59.92 ,   62.39 ,   57.44 ,   57.44 ,       2727 ,     15
29/04/22 ,   62.37 ,   61.29 ,   62.91 ,   59.26 ,   61.19 ,       2766 ,     22
02/05/22 ,   63.78 ,   61.89 ,   63.78 ,   59.57 ,   60.74 ,       2419 ,     19
03/05/22 ,   61.85 ,   62.73 ,   64.21 ,   61.85 ,   61.86 ,       2881 ,     24
04/05/22 ,   63.34 ,   63.22 ,   65.94 ,   60.74 ,   60.74 ,       1613 ,     12
05/05/22 ,   63.35 ,   62.13 ,   63.35 ,   61.07 ,   62.16 ,       5878 ,     33
06/05/22 ,   64.36 ,   62.52 ,   64.36 ,   60.93 ,   61.68 ,       3342 ,     27
09/05/22 ,   62.05 ,   61.53 ,   62.89 ,   59.09 ,   61.79 ,       4610 ,     32
10/05/22 ,   60.93 ,   61.54 ,   63.68 ,   60.74 ,   62.47 ,       6684 ,     46
11/05/22 ,   61.60 ,   61.66 ,   62.85 ,   61.18 ,   61.19 ,       4494 ,     29
12/05/22 ,   58.92 ,   60.58 ,   62.48 ,   58.92 ,   59.88 ,       2881 ,     23
13/05/22 ,   61.93 ,   60.34 ,   62.44 ,   58.58 ,   58.84 ,       4955 ,     38
16/05/22 ,   63.06 ,   62.01 ,   63.33 ,   60.81 ,   63.33 ,       3457 ,     26
17/05/22 ,   61.12 ,   61.23 ,   63.29 ,   60.74 ,   61.59 ,       9219 ,     57
18/05/22 ,   60.65 ,   60.95 ,   61.33 ,   60.65 ,   61.12 ,       1267 ,      9
19/05/22 ,   61.17 ,   60.38 ,   61.52 ,   58.34 ,   58.35 ,       2305 ,     19
20/05/22 ,   61.60 ,   61.72 ,   64.93 ,   61.60 ,   64.93 ,       3342 ,     11
23/05/22 ,   63.87 ,   62.24 ,   64.04 ,   60.74 ,   61.35 ,       4724 ,     34
24/05/22 ,   62.02 ,   61.53 ,   62.37 ,   60.77 ,   61.29 ,       5417 ,     37
25/05/22 ,   60.31 ,   60.72 ,   61.92 ,   60.31 ,   61.22 ,       7376 ,     40
26/05/22 ,   60.62 ,   60.74 ,   61.59 ,   60.62 ,   60.76 ,       4610 ,     20
27/05/22 ,   62.91 ,   62.11 ,   63.02 ,   60.82 ,   63.01 ,       1498 ,     12
31/05/22 ,   61.60 ,   61.16 ,   61.60 ,   60.32 ,   61.28 ,       2650 ,     17
01/06/22 ,   60.92 ,   60.89 ,   60.92 ,   60.76 ,   60.76 ,        806 ,      6
02/06/22 ,   62.29 ,   61.68 ,   62.29 ,   61.09 ,   61.09 ,        921 ,      5
03/06/22 ,   61.17 ,   60.85 ,   61.18 ,   60.12 ,   60.12 ,       1613 ,     11
06/06/22 ,   61.43 ,   60.60 ,   62.02 ,   59.88 ,   61.17 ,       2074 ,     16
07/06/22 ,   58.13 ,   59.86 ,   60.74 ,   58.13 ,   59.96 ,       3687 ,     28
08/06/22 ,   57.26 ,   56.00 ,   58.92 ,   52.99 ,   56.88 ,       3687 ,     27
09/06/22 ,   60.46 ,   60.67 ,   61.46 ,   60.46 ,   61.45 ,       1037 ,      7
13/06/22 ,   56.40 ,   57.49 ,   58.13 ,   56.40 ,   58.13 ,        921 ,      4
14/06/22 ,   58.13 ,   57.14 ,   58.13 ,   55.54 ,   55.54 ,       1497 ,      9
17/06/22 ,   57.43 ,   55.99 ,   57.43 ,   53.34 ,   53.34 ,       1728 ,     15
20/06/22 ,   56.41 ,   56.29 ,   58.08 ,   55.59 ,   58.08 ,       1613 ,     13
21/06/22 ,   55.54 ,   56.24 ,   58.12 ,   55.54 ,   58.12 ,        576 ,      5
22/06/22 ,   55.53 ,   55.77 ,   57.90 ,   55.53 ,   57.90 ,       1152 ,      9
23/06/22 ,   54.22 ,   54.89 ,   56.81 ,   54.20 ,   56.81 ,       3687 ,     24
24/06/22 ,   54.23 ,   54.65 ,   56.68 ,   54.23 ,   56.68 ,        921 ,      8
27/06/22 ,   53.34 ,   53.51 ,   55.08 ,   52.95 ,   55.08 ,       2535 ,     21
28/06/22 ,   55.09 ,   55.14 ,   55.49 ,   55.09 ,   55.49 ,        921 ,      6
29/06/22 ,   53.80 ,   53.71 ,   53.93 ,   53.35 ,   53.35 ,        460 ,      4
30/06/22 ,   56.40 ,   56.40 ,   56.40 ,   56.40 ,   56.40 ,        460 ,      3
01/07/22 ,   55.10 ,   54.99 ,   55.53 ,   54.68 ,   54.68 ,       1037 ,      6
04/07/22 ,   52.06 ,   53.89 ,   56.75 ,   52.06 ,   53.93 ,       3457 ,     27
05/07/22 ,   53.45 ,   53.02 ,   53.45 ,   52.06 ,   52.06 ,       1037 ,      8
06/07/22 ,   52.04 ,   52.13 ,   52.88 ,   52.04 ,   52.07 ,       1613 ,     13
07/07/22 ,   52.93 ,   52.47 ,   54.65 ,   51.72 ,   54.65 ,       3111 ,     24
08/07/22 ,   52.06 ,   52.39 ,   54.15 ,   52.06 ,   52.15 ,       3688 ,     28
11/07/22 ,   52.65 ,   51.89 ,   52.65 ,   51.20 ,   51.25 ,       2074 ,     16
12/07/22 ,   51.63 ,   51.90 ,   54.17 ,   51.39 ,   52.11 ,       3341 ,     24
13/07/22 ,   49.90 ,   50.45 ,   52.21 ,   49.90 ,   51.20 ,       7375 ,     43
14/07/22 ,   49.90 ,   49.90 ,   49.90 ,   49.90 ,   49.90 ,        460 ,      4
15/07/22 ,   49.72 ,   49.87 ,   50.15 ,   49.72 ,   49.90 ,        921 ,      7
18/07/22 ,   50.33 ,   50.83 ,   51.61 ,   50.33 ,   50.73 ,        576 ,      5
19/07/22 ,   50.74 ,   50.86 ,   51.61 ,   50.34 ,   51.19 ,       2074 ,     14
20/07/22 ,   52.03 ,   50.98 ,   52.03 ,   50.75 ,   50.80 ,       4609 ,     18
21/07/22 ,   50.59 ,   50.41 ,   50.97 ,   49.81 ,   50.43 ,       3687 ,     24
22/07/22 ,   50.74 ,   50.74 ,   50.76 ,   50.74 ,   50.74 ,        576 ,      5
25/07/22 ,   49.07 ,   49.86 ,   50.51 ,   49.07 ,   50.51 ,       1613 ,     13
26/07/22 ,   49.00 ,   49.15 ,   49.45 ,   49.00 ,   49.45 ,        345 ,      3
27/07/22 ,   48.59 ,   48.80 ,   49.44 ,   48.16 ,   49.44 ,        691 ,      5
28/07/22 ,   52.04 ,   52.04 ,   52.04 ,   52.04 ,   52.04 ,        230 ,      2
29/07/22 ,   53.80 ,   53.65 ,   53.80 ,   53.36 ,   53.36 ,        345 ,      3
02/08/22 ,   52.48 ,   51.43 ,   52.93 ,   49.82 ,   52.06 ,       5992 ,     45
03/08/22 ,   52.05 ,   52.05 ,   52.05 ,   52.05 ,   52.05 ,        345 ,      3
04/08/22 ,   51.89 ,   51.85 ,   51.89 ,   51.78 ,   51.78 ,       1037 ,      7
05/08/22 ,   50.32 ,   50.61 ,   51.83 ,   50.32 ,   50.34 ,       3572 ,     29
08/08/22 ,   50.72 ,   50.61 ,   50.99 ,   50.33 ,   50.99 ,        576 ,      5
09/08/22 ,   50.85 ,   50.72 ,   50.85 ,   50.50 ,   50.82 ,        461 ,      4
10/08/22 ,   53.80 ,   51.73 ,   53.80 ,   50.76 ,   50.83 ,       6683 ,     21
11/08/22 ,   54.57 ,   54.06 ,   54.66 ,   53.79 ,   53.79 ,       1037 ,      5
12/08/22 ,   55.54 ,   55.29 ,   55.54 ,   55.05 ,   55.10 ,       1498 ,      7
15/08/22 ,   56.71 ,   56.05 ,   56.71 ,   55.10 ,   56.33 ,       2074 ,     15
16/08/22 ,   59.88 ,   59.15 ,   59.88 ,   57.38 ,   57.38 ,       4724 ,     28
17/08/22 ,   60.66 ,   60.18 ,   61.51 ,   59.44 ,   60.74 ,       1959 ,     15
18/08/22 ,   61.44 ,   60.92 ,   61.53 ,   59.88 ,   59.88 ,       2073 ,     14
19/08/22 ,   60.74 ,   60.08 ,   60.74 ,   58.95 ,   59.00 ,        921 ,      7
22/08/22 ,   60.31 ,   60.63 ,   61.15 ,   60.31 ,   60.31 ,        576 ,      5
23/08/22 ,   60.72 ,   60.16 ,   60.72 ,   59.55 ,   60.31 ,       3457 ,     27
24/08/22 ,   61.52 ,   60.71 ,   61.52 ,   59.88 ,   61.46 ,       2074 ,     17
25/08/22 ,   61.18 ,   60.68 ,   61.18 ,   60.20 ,   60.55 ,       4840 ,     20
26/08/22 ,   61.52 ,   61.27 ,   61.59 ,   60.83 ,   61.55 ,        922 ,      6
29/08/22 ,   60.74 ,   60.72 ,   61.12 ,   60.66 ,   60.74 ,       2880 ,     13
30/08/22 ,   61.09 ,   61.05 ,   61.09 ,   61.02 ,   61.02 ,        230 ,      2
31/08/22 ,   61.60 ,   61.25 ,   61.60 ,   61.07 ,   61.07 ,       1843 ,      9
01/09/22 ,   60.82 ,   61.12 ,   61.59 ,   60.74 ,   60.74 ,       1843 ,     15
02/09/22 ,   62.72 ,   62.19 ,   62.74 ,   61.60 ,   61.60 ,       3111 ,     16
05/09/22 ,   64.98 ,   64.68 ,   65.03 ,   62.48 ,   62.75 ,       8526 ,     28
06/09/22 ,   64.92 ,   63.88 ,   64.92 ,   62.84 ,   62.84 ,        230 ,      2
08/09/22 ,   64.20 ,   64.33 ,   64.65 ,   64.20 ,   64.36 ,       1958 ,     14
09/09/22 ,   64.11 ,   64.10 ,   64.86 ,   63.83 ,   64.86 ,       1382 ,      9
12/09/22 ,   64.11 ,   63.91 ,   64.11 ,   63.69 ,   63.69 ,        576 ,      5
14/09/22 ,   64.11 ,   64.11 ,   64.11 ,   64.11 ,   64.11 ,        345 ,      1
15/09/22 ,   63.69 ,   63.37 ,   64.02 ,   62.96 ,   62.96 ,       1152 ,     10
16/09/22 ,   64.08 ,   64.08 ,   64.08 ,   64.08 ,   64.08 ,        691 ,      4
19/09/22 ,   63.69 ,   63.52 ,   63.93 ,   63.34 ,   63.37 ,       1267 ,     10
20/09/22 ,   63.77 ,   63.12 ,   63.81 ,   61.84 ,   61.84 ,       2996 ,     12
21/09/22 ,   63.76 ,   63.30 ,   63.77 ,   62.54 ,   62.95 ,       1728 ,     14
22/09/22 ,   63.94 ,   63.94 ,   63.94 ,   63.94 ,   63.94 ,        115 ,      1
23/09/22 ,   62.48 ,   62.07 ,   63.37 ,   61.22 ,   61.62 ,       7951 ,     50
26/09/22 ,   62.07 ,   61.97 ,   63.90 ,   61.63 ,   63.90 ,       2535 ,     17
27/09/22 ,   62.92 ,   62.71 ,   62.92 ,   62.47 ,   62.49 ,       1267 ,      9
28/09/22 ,   63.34 ,   62.99 ,   63.93 ,   62.05 ,   63.93 ,       3342 ,     22
29/09/22 ,   62.47 ,   62.68 ,   63.34 ,   62.47 ,   63.34 ,        922 ,      7
30/09/22 ,   63.97 ,   63.90 ,   63.97 ,   63.34 ,   63.94 ,       1958 ,      9
03/10/22 ,   64.67 ,   64.49 ,   64.99 ,   63.92 ,   63.92 ,       4494 ,     25
04/10/22 ,   64.21 ,   64.31 ,   64.94 ,   64.21 ,   64.94 ,       1843 ,     14
05/10/22 ,   64.95 ,   64.87 ,   64.95 ,   64.38 ,   64.38 ,        691 ,      4
06/10/22 ,   64.21 ,   64.21 ,   64.93 ,   63.90 ,   63.90 ,       4955 ,     32
07/10/22 ,   64.94 ,   64.60 ,   64.94 ,   63.91 ,   64.89 ,       2304 ,     15
11/10/22 ,   64.82 ,   64.64 ,   64.85 ,   64.21 ,   64.75 ,       3571 ,     21
13/10/22 ,   64.21 ,   64.35 ,   64.93 ,   64.21 ,   64.47 ,       3917 ,     22
14/10/22 ,   64.92 ,   64.92 ,   64.92 ,   64.92 ,   64.92 ,        115 ,      1
17/10/22 ,   64.97 ,   64.96 ,   64.97 ,   64.95 ,   64.95 ,        922 ,      3
18/10/22 ,   64.21 ,   64.42 ,   64.99 ,   64.21 ,   64.99 ,       3342 ,      7
19/10/22 ,   64.21 ,   64.09 ,   64.64 ,   63.78 ,   64.21 ,       1843 ,     14
20/10/22 ,   64.31 ,   64.54 ,   64.99 ,   64.21 ,   64.25 ,       1498 ,     10
21/10/22 ,   64.47 ,   64.40 ,   64.60 ,   64.32 ,   64.33 ,        806 ,      7
24/10/22 ,   64.65 ,   64.35 ,   64.84 ,   63.84 ,   63.84 ,       1843 ,     10
25/10/22 ,   64.12 ,   64.25 ,   64.83 ,   64.05 ,   64.05 ,       1728 ,     14
26/10/22 ,   64.56 ,   64.49 ,   64.63 ,   64.23 ,   64.24 ,       1613 ,     11
27/10/22 ,   64.21 ,   64.29 ,   64.64 ,   64.21 ,   64.21 ,        691 ,      5
28/10/22 ,   64.99 ,   64.98 ,   64.99 ,   64.98 ,   64.98 ,        345 ,      2
31/10/22 ,   64.65 ,   64.23 ,   64.95 ,   63.78 ,   63.78 ,       1382 ,      8
01/11/22 ,   64.99 ,   64.92 ,   64.99 ,   64.21 ,   64.21 ,       1267 ,      6
03/11/22 ,   64.95 ,   65.23 ,   65.95 ,   64.95 ,   65.95 ,       1613 ,     14
04/11/22 ,   65.17 ,   65.37 ,   65.95 ,   64.95 ,   64.95 ,       1959 ,     15
07/11/22 ,   65.87 ,   65.52 ,   65.87 ,   65.08 ,   65.50 ,       1152 ,     10
08/11/22 ,   65.73 ,   65.73 ,   65.73 ,   65.73 ,   65.73 ,        115 ,      1
09/11/22 ,   73.75 ,   69.27 ,   73.75 ,   65.88 ,   65.88 ,       2304 ,     14
10/11/22 ,   70.44 ,   70.38 ,   75.49 ,   69.30 ,   75.49 ,       2074 ,     17
11/11/22 ,   72.03 ,   71.89 ,   73.07 ,   70.44 ,   70.44 ,       2420 ,     13
14/11/22 ,   70.72 ,   70.74 ,   72.87 ,   69.80 ,   70.31 ,       4724 ,     32
16/11/22 ,   69.85 ,   70.78 ,   72.78 ,   69.85 ,   72.78 ,        691 ,      6
17/11/22 ,   69.42 ,   69.49 ,   69.86 ,   69.42 ,   69.86 ,        691 ,      6
18/11/22 ,   69.42 ,   69.49 ,   70.60 ,   68.55 ,   68.55 ,       2074 ,     17
21/11/22 ,   72.80 ,   72.85 ,   72.88 ,   72.80 ,   72.88 ,        230 ,      2
22/11/22 ,   69.85 ,   70.20 ,   72.76 ,   69.70 ,   69.70 ,       3226 ,     20
23/11/22 ,   69.08 ,   69.32 ,   70.29 ,   69.08 ,   70.29 ,       1728 ,     13
24/11/22 ,   72.02 ,   72.09 ,   72.84 ,   72.02 ,   72.84 ,       1037 ,      6
25/11/22 ,   72.02 ,   72.11 ,   72.66 ,   72.02 ,   72.66 ,        691 ,      3
28/11/22 ,   68.55 ,   69.11 ,   70.38 ,   68.55 ,   70.30 ,       3802 ,     26
29/11/22 ,   68.55 ,   68.46 ,   69.02 ,   67.46 ,   68.28 ,       1613 ,      9
30/11/22 ,   69.42 ,   69.56 ,   72.02 ,   68.55 ,   68.55 ,       1152 ,      7
01/12/22 ,   68.55 ,   68.43 ,   69.08 ,   66.99 ,   69.08 ,       3802 ,     19
02/12/22 ,   67.69 ,   68.27 ,   70.28 ,   67.69 ,   70.28 ,       1037 ,      9
05/12/22 ,   71.16 ,   68.62 ,   71.16 ,   68.12 ,   68.12 ,       1382 ,      4
06/12/22 ,   69.85 ,   68.55 ,   70.09 ,   65.08 ,   68.99 ,       2996 ,     24
07/12/22 ,   65.78 ,   66.39 ,   69.42 ,   65.78 ,   68.56 ,       5301 ,     30
08/12/22 ,   65.08 ,   65.19 ,   66.08 ,   65.08 ,   65.13 ,       1267 ,      8
09/12/22 ,   64.78 ,   64.07 ,   64.86 ,   63.34 ,   64.66 ,       2189 ,     19
12/12/22 ,   65.08 ,   64.43 ,   65.08 ,   63.34 ,   63.34 ,        921 ,      7
13/12/22 ,   64.65 ,   64.69 ,   65.95 ,   63.06 ,   65.95 ,       1958 ,     12
14/12/22 ,   64.64 ,   64.64 ,   64.64 ,   64.64 ,   64.64 ,        345 ,      3
15/12/22 ,   60.72 ,   61.58 ,   65.48 ,   59.15 ,   61.79 ,       6569 ,     36
16/12/22 ,   61.31 ,   57.72 ,   61.31 ,   56.20 ,   57.32 ,       2880 ,     21
19/12/22 ,   63.32 ,   63.32 ,   63.33 ,   63.32 ,   63.33 ,       2189 ,     10
20/12/22 ,   61.60 ,   61.78 ,   64.62 ,   60.01 ,   63.32 ,       7259 ,     59
21/12/22 ,   59.87 ,   60.52 ,   62.12 ,   59.87 ,   61.87 ,       4149 ,     24
22/12/22 ,   59.87 ,   60.32 ,   62.01 ,   59.87 ,   59.95 ,       4839 ,     39
23/12/22 ,   62.03 ,   61.35 ,   64.07 ,   59.88 ,   60.64 ,       1267 ,     11
26/12/22 ,   59.88 ,   60.30 ,   61.81 ,   59.88 ,   61.64 ,       5646 ,     31
27/12/22 ,   60.74 ,   60.76 ,   61.20 ,   60.74 ,   61.20 ,       1728 ,      9
28/12/22 ,   64.41 ,   64.26 ,   64.41 ,   63.32 ,   63.32 ,       1613 ,      6
29/12/22 ,   61.19 ,   61.04 ,   64.06 ,   59.88 ,   59.89 ,       7606 ,     36
02/01/23 ,   62.04 ,   61.36 ,   62.46 ,   60.74 ,   60.78 ,       2881 ,     18
03/01/23 ,   59.88 ,   60.78 ,   63.66 ,   59.88 ,   60.74 ,       3572 ,     28
04/01/23 ,   60.74 ,   59.98 ,   61.05 ,   59.00 ,   60.74 ,       6454 ,     50
05/01/23 ,   58.13 ,   59.54 ,   61.85 ,   58.13 ,   59.89 ,       5877 ,     45
06/01/23 ,   60.52 ,   60.06 ,   60.68 ,   59.03 ,   60.68 ,       1613 ,     13
09/01/23 ,   58.58 ,   59.05 ,   60.56 ,   58.16 ,   60.56 ,       3572 ,     26
10/01/23 ,   55.10 ,   57.37 ,   60.19 ,   55.10 ,   58.71 ,       6915 ,     52
11/01/23 ,   51.21 ,   53.39 ,   56.40 ,   51.21 ,   56.40 ,       2651 ,     23
12/01/23 ,   51.85 ,   51.20 ,   52.06 ,   50.58 ,   51.63 ,       4955 ,     36
13/01/23 ,   50.33 ,   51.20 ,   52.94 ,   50.33 ,   52.94 ,       1152 ,     10
16/01/23 ,   51.63 ,   50.91 ,   52.03 ,   50.13 ,   50.33 ,       2534 ,     20
17/01/23 ,   49.63 ,   50.43 ,   52.94 ,   49.57 ,   51.22 ,       2765 ,     23
18/01/23 ,   52.06 ,   50.58 ,   52.06 ,   49.46 ,   50.48 ,       2189 ,     17
19/01/23 ,   53.35 ,   51.66 ,   53.35 ,   50.33 ,   51.20 ,       2535 ,     20
20/01/23 ,   53.30 ,   52.41 ,   53.88 ,   51.20 ,   53.88 ,       1613 ,     14
23/01/23 ,   54.66 ,   53.84 ,   55.08 ,   52.94 ,   53.30 ,       2995 ,     25
24/01/23 ,   49.83 ,   52.61 ,   55.54 ,   49.83 ,   53.80 ,       5301 ,     44
25/01/23 ,   49.43 ,   51.37 ,   54.14 ,   49.43 ,   50.33 ,       1383 ,     12
26/01/23 ,   52.06 ,   50.46 ,   52.06 ,   48.74 ,   49.46 ,       4149 ,     32
27/01/23 ,   50.52 ,   51.10 ,   52.93 ,   49.99 ,   52.50 ,       4494 ,     38
30/01/23 ,   52.04 ,   51.55 ,   52.04 ,   50.33 ,   52.04 ,       1958 ,     16
31/01/23 ,   52.94 ,   51.12 ,   52.94 ,   49.46 ,   52.75 ,       7029 ,     55
01/02/23 ,   48.85 ,   50.34 ,   54.67 ,   48.85 ,   52.94 ,       5531 ,     36
02/02/23 ,   48.44 ,   49.56 ,   50.97 ,   48.44 ,   50.33 ,       2074 ,     13
03/02/23 ,   49.99 ,   49.16 ,   50.31 ,   48.23 ,   48.38 ,        922 ,      8
06/02/23 ,   48.95 ,   49.15 ,   49.46 ,   48.95 ,   49.46 ,        576 ,      4
07/02/23 ,   47.82 ,   48.63 ,   50.34 ,   47.73 ,   50.33 ,       2766 ,     24
08/02/23 ,   47.60 ,   48.03 ,   48.59 ,   47.60 ,   47.82 ,       1152 ,     10
09/02/23 ,   48.56 ,   47.73 ,   48.58 ,   46.43 ,   47.73 ,       3456 ,     24
10/02/23 ,   49.02 ,   48.98 ,   50.33 ,   48.06 ,   48.06 ,        576 ,      5
13/02/23 ,   50.62 ,   50.62 ,   50.62 ,   50.62 ,   50.62 ,        115 ,      1
14/02/23 ,   50.74 ,   50.17 ,   51.08 ,   49.49 ,   50.91 ,       1613 ,     14
15/02/23 ,   49.21 ,   49.72 ,   51.06 ,   49.21 ,   49.57 ,       1382 ,     12
16/02/23 ,   47.05 ,   47.91 ,   49.45 ,   47.05 ,   48.60 ,       2189 ,     19
17/02/23 ,   49.26 ,   48.55 ,   49.26 ,   47.24 ,   47.24 ,        691 ,      6
22/02/23 ,   47.74 ,   49.45 ,   50.13 ,   47.74 ,   50.13 ,        460 ,      3
23/02/23 ,   50.24 ,   49.29 ,   50.24 ,   47.74 ,   47.74 ,        345 ,      3
24/02/23 ,   50.31 ,   49.99 ,   50.49 ,   49.46 ,   50.49 ,        806 ,      7
27/02/23 ,   48.24 ,   49.01 ,   50.49 ,   48.24 ,   50.30 ,       2651 ,     20
28/02/23 ,   46.94 ,   47.87 ,   49.46 ,   46.94 ,   49.02 ,       1958 ,     15
01/03/23 ,   48.59 ,   47.16 ,   48.59 ,   45.21 ,   47.86 ,       4148 ,     27
02/03/23 ,   50.23 ,   49.22 ,   50.23 ,   47.87 ,   50.17 ,       3918 ,     26
03/03/23 ,   52.83 ,   51.30 ,   52.83 ,   50.50 ,   50.50 ,        461 ,      4
06/03/23 ,   52.83 ,   52.83 ,   52.83 ,   52.83 ,   52.83 ,        230 ,      2
07/03/23 ,   53.33 ,   53.49 ,   53.81 ,   53.33 ,   53.81 ,        691 ,      6
08/03/23 ,   58.01 ,   55.13 ,   58.05 ,   53.80 ,   53.80 ,       1498 ,      9
09/03/23 ,   56.34 ,   56.77 ,   59.00 ,   55.54 ,   59.00 ,       1152 ,     10
10/03/23 ,   60.60 ,   59.29 ,   60.74 ,   57.27 ,   57.27 ,        576 ,      5
13/03/23 ,   60.08 ,   59.83 ,   60.09 ,   59.00 ,   59.00 ,        691 ,      4
14/03/23 ,   60.69 ,   60.65 ,   61.89 ,   59.73 ,   59.73 ,       3226 ,     23
15/03/23 ,   61.17 ,   60.71 ,   61.17 ,   59.88 ,   61.17 ,        460 ,      4
16/03/23 ,   59.88 ,   60.45 ,   61.60 ,   59.88 ,   61.60 ,       1382 ,     10
17/03/23 ,   59.34 ,   59.35 ,   60.87 ,   58.99 ,   60.87 ,       1498 ,     12
20/03/23 ,   59.88 ,   60.22 ,   60.96 ,   59.88 ,   60.28 ,       1728 ,     14
21/03/23 ,   59.86 ,   60.30 ,   61.60 ,   59.86 ,   59.88 ,       1613 ,     14
22/03/23 ,   60.74 ,   60.74 ,   60.74 ,   60.74 ,   60.74 ,        115 ,      1
28/03/23 ,   59.86 ,   58.63 ,   60.72 ,   55.88 ,   58.57 ,       4724 ,     39
29/03/23 ,   59.88 ,   60.29 ,   60.72 ,   59.88 ,   60.72 ,        230 ,      2
30/03/23 ,   60.71 ,   60.30 ,   60.74 ,   59.52 ,   60.72 ,       1959 ,     17
31/03/23 ,   59.81 ,   59.77 ,   60.71 ,   59.00 ,   60.71 ,       2304 ,     18
03/04/23 ,   59.79 ,   59.42 ,   60.72 ,   58.13 ,   60.72 ,       2880 ,     20
04/04/23 ,   59.94 ,   59.94 ,   59.95 ,   59.94 ,   59.95 ,        345 ,      3
05/04/23 ,   59.00 ,   59.13 ,   60.04 ,   59.00 ,   60.04 ,       1037 ,      9
06/04/23 ,   59.88 ,   60.06 ,   60.74 ,   59.88 ,   60.66 ,       1037 ,      9
10/04/23 ,   59.00 ,   59.46 ,   60.05 ,   59.00 ,   60.05 ,       2074 ,     14
11/04/23 ,   60.74 ,   59.94 ,   60.74 ,   58.13 ,   59.25 ,       3342 ,     27
12/04/23 ,   59.88 ,   61.00 ,   62.14 ,   59.88 ,   62.14 ,       1433 ,     11
13/04/23 ,   62.22 ,   60.71 ,   63.40 ,   59.88 ,   59.95 ,       2094 ,     15
14/04/23 ,   61.79 ,   62.11 ,   62.58 ,   61.69 ,   62.36 ,       1433 ,     12
17/04/23 ,   62.60 ,   62.09 ,   62.60 ,   61.64 ,   62.40 ,       1102 ,      8
18/04/23 ,   61.68 ,   61.53 ,   62.38 ,   60.84 ,   62.04 ,       2645 ,     21
19/04/23 ,   61.97 ,   61.23 ,   61.97 ,   60.78 ,   60.92 ,       2755 ,     15
20/04/23 ,   60.78 ,   60.95 ,   62.04 ,   60.78 ,   60.78 ,       1874 ,     15
24/04/23 ,   60.78 ,   60.95 ,   62.40 ,   60.78 ,   62.40 ,       2425 ,     19
25/04/23 ,   61.23 ,   60.54 ,   61.60 ,   59.90 ,   61.60 ,       2204 ,     15
26/04/23 ,   60.15 ,   60.09 ,   61.23 ,   59.88 ,   59.95 ,       2976 ,     23
27/04/23 ,   58.38 ,   59.41 ,   62.48 ,   58.38 ,   62.48 ,       3526 ,     27
28/04/23 ,   62.58 ,   59.59 ,   62.58 ,   57.60 ,   58.07 ,       3527 ,     29
02/05/23 ,   62.50 ,   61.35 ,   63.30 ,   59.88 ,   60.19 ,       2314 ,     20
03/05/23 ,   58.33 ,   60.34 ,   61.75 ,   58.33 ,   61.75 ,       7495 ,     53
04/05/23 ,   62.09 ,   61.73 ,   62.09 ,   59.88 ,   59.88 ,        661 ,      5
05/05/23 ,   61.69 ,   61.60 ,   62.58 ,   60.80 ,   62.09 ,       2645 ,     22
08/05/23 ,   60.10 ,   60.95 ,   62.37 ,   60.10 ,   62.37 ,       3307 ,     29
09/05/23 ,   62.54 ,   60.85 ,   62.54 ,   59.88 ,   61.50 ,       1983 ,     17
11/05/23 ,   61.47 ,   60.69 ,   61.96 ,   59.88 ,   60.95 ,       2425 ,     22
12/05/23 ,   61.38 ,   60.71 ,   61.38 ,   59.88 ,   60.21 ,        881 ,      7
15/05/23 ,   61.69 ,   61.54 ,   62.48 ,   60.78 ,   62.48 ,       2535 ,     22
16/05/23 ,   59.07 ,   60.05 ,   62.54 ,   59.07 ,   62.54 ,       3637 ,     28
17/05/23 ,   59.68 ,   59.91 ,   60.71 ,   59.68 ,   59.87 ,        661 ,      6
18/05/23 ,   58.07 ,   58.52 ,   59.88 ,   58.07 ,   59.88 ,       4299 ,     37
19/05/23 ,   58.94 ,   59.43 ,   61.59 ,   58.94 ,   61.59 ,       1653 ,     14
22/05/23 ,   58.96 ,   59.55 ,   61.08 ,   58.96 ,   59.82 ,       2535 ,     22
23/05/23 ,   57.97 ,   58.56 ,   60.33 ,   57.97 ,   60.33 ,       1102 ,     10
24/05/23 ,   57.25 ,   57.65 ,   58.92 ,   57.25 ,   58.92 ,       2094 ,     18
25/05/23 ,   58.23 ,   56.52 ,   58.96 ,   54.42 ,   58.06 ,       4849 ,     42
26/05/23 ,   59.83 ,   59.96 ,   59.83 ,   59.79 ,   59.83 ,        661 ,      6
29/05/23 ,   63.50 ,   61.26 ,   63.50 ,   59.88 ,   60.76 ,       1543 ,     13
30/05/23 ,   59.08 ,   59.92 ,   63.32 ,   59.07 ,   60.74 ,       5180 ,     43
31/05/23 ,   59.85 ,   58.93 ,   60.22 ,   58.07 ,   59.00 ,       6393 ,     50
01/06/23 ,   57.73 ,   58.72 ,   61.59 ,   57.73 ,   61.59 ,       5070 ,     34
02/06/23 ,   57.21 ,   57.52 ,   58.07 ,   57.15 ,   57.90 ,       2535 ,     18
05/06/23 ,   57.14 ,   57.05 ,   58.00 ,   56.29 ,   58.00 ,       3086 ,     21
06/06/23 ,   57.15 ,   56.83 ,   58.07 ,   56.25 ,   57.15 ,       5953 ,     46
07/06/23 ,   58.40 ,   58.14 ,   58.74 ,   57.52 ,   57.52 ,       2204 ,     19
09/06/23 ,   57.95 ,   58.41 ,   60.01 ,   57.17 ,   58.79 ,       7496 ,     54
12/06/23 ,   57.30 ,   57.96 ,   58.84 ,   57.30 ,   57.94 ,       2094 ,     16
13/06/23 ,   56.91 ,   57.41 ,   58.14 ,   56.91 ,   58.14 ,       1102 ,      8
14/06/23 ,   57.60 ,   57.58 ,   57.70 ,   57.37 ,   57.42 ,       2976 ,     13
15/06/23 ,   57.15 ,   57.54 ,   58.96 ,   57.15 ,   57.62 ,      12566 ,     60
16/06/23 ,   57.86 ,   57.28 ,   57.92 ,   57.14 ,   57.16 ,       2425 ,     19
19/06/23 ,   56.25 ,   56.80 ,   57.82 ,   56.14 ,   57.57 ,       6284 ,     48
20/06/23 ,   57.05 ,   56.46 ,   57.05 ,   56.25 ,   56.27 ,       4629 ,     26
21/06/23 ,   56.70 ,   56.47 ,   56.88 ,   56.24 ,   56.52 ,       4519 ,     34
22/06/23 ,   56.45 ,   56.13 ,   56.50 ,   55.79 ,   56.27 ,       5622 ,     27
23/06/23 ,   56.07 ,   56.12 ,   56.60 ,   55.81 ,   56.16 ,       4630 ,     23
26/06/23 ,   55.34 ,   55.60 ,   57.06 ,   55.34 ,   55.40 ,       6724 ,     52
27/06/23 ,   54.42 ,   54.86 ,   56.41 ,   54.41 ,   56.41 ,       6172 ,     51
28/06/23 ,   54.41 ,   54.26 ,   54.59 ,   53.63 ,   54.45 ,       8377 ,     59
29/06/23 ,   54.41 ,   54.35 ,   57.12 ,   53.66 ,   57.12 ,      11241 ,     97
30/06/23 ,   58.95 ,   56.20 ,   58.95 ,   53.89 ,   55.23 ,       3527 ,     32
03/07/23 ,   56.69 ,   57.21 ,   58.86 ,   56.40 ,   58.10 ,       5621 ,     48
04/07/23 ,   57.14 ,   55.66 ,   57.14 ,   54.42 ,   55.79 ,      12124 ,     94
05/07/23 ,   57.33 ,   57.23 ,   57.51 ,   56.52 ,   56.59 ,       4408 ,     22
06/07/23 ,   56.25 ,   57.15 ,   57.84 ,   56.25 ,   57.34 ,       4188 ,     36
07/07/23 ,   56.96 ,   55.04 ,   57.05 ,   54.13 ,   56.31 ,      23037 ,    149
10/07/23 ,   56.96 ,   56.85 ,   56.96 ,   56.70 ,   56.70 ,        440 ,      4
11/07/23 ,   57.14 ,   57.11 ,   57.14 ,   57.08 ,   57.08 ,        220 ,      2
12/07/23 ,   58.07 ,   57.52 ,   58.07 ,   57.14 ,   57.14 ,        771 ,      7
13/07/23 ,   58.01 ,   58.30 ,   58.86 ,   58.01 ,   58.50 ,       2314 ,     19
14/07/23 ,   57.80 ,   58.16 ,   58.37 ,   57.80 ,   58.37 ,        551 ,      5
17/07/23 ,   58.07 ,   58.05 ,   58.13 ,   57.80 ,   57.80 ,       1102 ,      7
18/07/23 ,   57.83 ,   57.64 ,   58.48 ,   56.72 ,   58.18 ,       4519 ,     38
19/07/23 ,   57.82 ,   57.30 ,   57.82 ,   56.68 ,   57.69 ,       4960 ,     38
20/07/23 ,   56.90 ,   57.05 ,   58.31 ,   56.64 ,   57.95 ,      10472 ,     89
21/07/23 ,   55.98 ,   56.21 ,   57.28 ,   55.44 ,   57.22 ,      10251 ,     72
24/07/23 ,   56.65 ,   56.55 ,   56.97 ,   56.14 ,   56.14 ,       3637 ,     22
25/07/23 ,   56.97 ,   56.68 ,   57.06 ,   56.26 ,   56.79 ,       2534 ,     18
26/07/23 ,   57.35 ,   56.78 ,   57.35 ,   56.25 ,   57.11 ,       2976 ,     21
27/07/23 ,   55.33 ,   56.13 ,   56.75 ,   55.33 ,   56.70 ,       6283 ,     44
28/07/23 ,   55.79 ,   55.19 ,   55.79 ,   54.42 ,   55.77 ,       4078 ,     32
31/07/23 ,   57.15 ,   56.27 ,   57.15 ,   55.37 ,   56.20 ,       8598 ,     61
01/08/23 ,   55.52 ,   55.94 ,   57.13 ,   55.34 ,   57.13 ,      14880 ,    116
02/08/23 ,   56.15 ,   55.76 ,   56.21 ,   55.43 ,   56.21 ,      10360 ,     64
03/08/23 ,   55.88 ,   56.15 ,   56.40 ,   55.84 ,   56.02 ,       5622 ,     40
04/08/23 ,   56.42 ,   56.36 ,   56.43 ,   56.25 ,   56.41 ,       2314 ,     16
07/08/23 ,   56.59 ,   56.43 ,   56.59 ,   56.25 ,   56.25 ,       1432 ,      9
08/08/23 ,   55.80 ,   56.09 ,   56.89 ,   55.80 ,   56.25 ,       7384 ,     57
09/08/23 ,   54.84 ,   55.33 ,   55.86 ,   54.84 ,   55.79 ,       5731 ,     42
10/08/23 ,   56.04 ,   56.03 ,   56.17 ,   55.79 ,   56.17 ,       1873 ,     16
11/08/23 ,   55.52 ,   55.53 ,   56.22 ,   55.05 ,   56.22 ,       7495 ,     44
14/08/23 ,   55.83 ,   54.94 ,   55.83 ,   54.50 ,   54.84 ,       1873 ,     16
15/08/23 ,   56.14 ,   55.61 ,   56.14 ,   54.92 ,   55.34 ,        881 ,      8
16/08/23 ,   55.51 ,   55.72 ,   56.40 ,   55.51 ,   56.24 ,       3196 ,     25
17/08/23 ,   54.99 ,   55.31 ,   56.17 ,   54.99 ,   55.70 ,       2755 ,     21
18/08/23 ,   55.99 ,   55.63 ,   55.99 ,   55.09 ,   55.34 ,       2645 ,     23
21/08/23 ,   55.36 ,   55.77 ,   56.11 ,   55.36 ,   55.79 ,       1763 ,     15
22/08/23 ,   56.68 ,   56.29 ,   57.03 ,   55.39 ,   55.41 ,       2866 ,     20
23/08/23 ,   56.22 ,   56.00 ,   56.75 ,   55.34 ,   56.75 ,      12456 ,     90
24/08/23 ,   56.25 ,   56.26 ,   56.51 ,   56.23 ,   56.23 ,       1874 ,     12
25/08/23 ,   56.70 ,   56.36 ,   56.81 ,   55.86 ,   56.15 ,       2645 ,     23
28/08/23 ,   56.70 ,   56.40 ,   56.70 ,   56.25 ,   56.29 ,       5069 ,     36
29/08/23 ,   57.57 ,   57.05 ,   57.58 ,   56.15 ,   56.18 ,       2535 ,     17
30/08/23 ,   56.89 ,   57.46 ,   58.31 ,   56.89 ,   58.31 ,       1653 ,     11
31/08/23 ,   56.61 ,   56.62 ,   58.22 ,   56.24 ,   58.22 ,       6723 ,     36
01/09/23 ,   57.60 ,   57.18 ,   58.07 ,   56.34 ,   56.34 ,       3417 ,     27
04/09/23 ,   57.60 ,   57.51 ,   57.76 ,   57.28 ,   57.76 ,       2424 ,     21
05/09/23 ,   57.15 ,   57.39 ,   58.34 ,   57.15 ,   57.59 ,       2645 ,     13
06/09/23 ,   57.14 ,   57.25 ,   57.72 ,   57.14 ,   57.22 ,       2094 ,     17
08/09/23 ,   58.07 ,   57.84 ,   58.07 ,   57.15 ,   58.07 ,       1433 ,      9
11/09/23 ,   58.24 ,   58.06 ,   58.60 ,   57.70 ,   58.60 ,       2865 ,     25
12/09/23 ,   58.07 ,   58.02 ,   58.31 ,   57.60 ,   57.97 ,       6062 ,     43
13/09/23 ,   58.07 ,   57.99 ,   58.16 ,   57.64 ,   58.06 ,       3527 ,     30
14/09/23 ,   58.24 ,   58.10 ,   58.24 ,   58.06 ,   58.06 ,       3637 ,     21
15/09/23 ,   59.69 ,   58.38 ,   59.69 ,   57.88 ,   58.07 ,       2535 ,     15
18/09/23 ,   60.60 ,   60.13 ,   60.60 ,   59.58 ,   59.86 ,       1102 ,      9
19/09/23 ,   61.15 ,   61.02 ,   61.90 ,   60.66 ,   61.05 ,       1984 ,     17
20/09/23 ,   61.24 ,   60.98 ,   61.24 ,   60.42 ,   60.78 ,       4629 ,     34
21/09/23 ,   60.78 ,   60.09 ,   61.24 ,   58.96 ,   61.24 ,       5070 ,     25
22/09/23 ,   60.92 ,   60.57 ,   61.06 ,   59.16 ,   59.16 ,       4519 ,     37
25/09/23 ,   61.46 ,   61.03 ,   61.55 ,   60.78 ,   60.78 ,       2094 ,     15
26/09/23 ,   62.60 ,   61.91 ,   62.60 ,   61.46 ,   61.46 ,        661 ,      5
27/09/23 ,   62.60 ,   62.22 ,   62.93 ,   60.80 ,   60.80 ,       4849 ,     30
28/09/23 ,   64.05 ,   63.86 ,   64.45 ,   63.15 ,   63.78 ,       5731 ,     36
29/09/23 ,   57.84 ,   59.51 ,   66.59 ,   57.84 ,   65.32 ,       2755 ,     13
02/10/23 ,   61.92 ,   61.65 ,   63.39 ,   60.38 ,   60.78 ,       3196 ,     27
03/10/23 ,   61.69 ,   61.66 ,   62.72 ,   61.18 ,   62.60 ,       2755 ,     21
04/10/23 ,   61.24 ,   60.99 ,   61.24 ,   60.60 ,   60.69 ,       3858 ,     27
05/10/23 ,   60.95 ,   61.02 ,   62.13 ,   60.69 ,   60.78 ,       2756 ,     23
06/10/23 ,   61.69 ,   61.11 ,   61.69 ,   60.57 ,   60.85 ,       4960 ,     38
09/10/23 ,   65.31 ,   63.70 ,   65.31 ,   61.95 ,   63.50 ,       1433 ,     12
10/10/23 ,   65.91 ,   65.77 ,   66.23 ,   65.32 ,   65.32 ,       2425 ,     18
11/10/23 ,   67.04 ,   66.05 ,   67.04 ,   64.87 ,   66.23 ,       2976 ,     22
13/10/23 ,   67.85 ,   67.22 ,   67.85 ,   62.60 ,   67.09 ,       1873 ,     13
16/10/23 ,   67.14 ,   67.04 ,   67.14 ,   66.77 ,   66.89 ,       1763 ,     10
17/10/23 ,   67.93 ,   67.47 ,   67.93 ,   67.13 ,   67.19 ,       2976 ,     24
18/10/23 ,   67.12 ,   66.88 ,   67.12 ,   66.45 ,   67.05 ,       2755 ,     22
19/10/23 ,   67.93 ,   66.95 ,   67.93 ,   66.23 ,   67.21 ,       3968 ,     34
20/10/23 ,   68.05 ,   67.39 ,   68.05 ,   66.68 ,   67.05 ,       2535 ,     19
23/10/23 ,   68.85 ,   68.23 ,   68.85 ,   67.59 ,   67.68 ,       5291 ,     41
24/10/23 ,   68.85 ,   68.37 ,   68.85 ,   67.59 ,   68.06 ,       4629 ,     32
25/10/23 ,   69.75 ,   69.03 ,   69.75 ,   68.05 ,   68.05 ,       1763 ,     14
26/10/23 ,   70.30 ,   69.70 ,   70.48 ,   68.22 ,   69.75 ,       1763 ,     14
27/10/23 ,   69.80 ,   69.67 ,   70.63 ,   68.96 ,   70.63 ,       4959 ,     30
30/10/23 ,   69.85 ,   69.93 ,   70.62 ,   69.84 ,   70.62 ,       1322 ,     11
31/10/23 ,   71.66 ,   70.48 ,   71.66 ,   67.68 ,   69.72 ,      10470 ,     62
01/11/23 ,   70.75 ,   70.90 ,   71.72 ,   70.40 ,   71.72 ,        881 ,      8
03/11/23 ,   71.64 ,   71.64 ,   71.64 ,   71.64 ,   71.64 ,       1873 ,      6
06/11/23 ,   71.30 ,   70.96 ,   71.30 ,   70.48 ,   70.89 ,        992 ,      9
07/11/23 ,   70.76 ,   70.88 ,   71.37 ,   70.76 ,   71.37 ,        551 ,      5
08/11/23 ,   70.97 ,   70.79 ,   71.02 ,   70.32 ,   70.73 ,       1432 ,     12
09/11/23 ,   71.30 ,   71.02 ,   71.30 ,   70.42 ,   70.85 ,       2535 ,     19
10/11/23 ,   68.94 ,   70.45 ,   71.77 ,   68.94 ,   71.77 ,       5290 ,     41
13/11/23 ,   70.34 ,   69.89 ,   70.36 ,   68.97 ,   70.35 ,       2865 ,     23
14/11/23 ,   68.59 ,   69.52 ,   70.93 ,   68.59 ,   70.55 ,       7386 ,     56
16/11/23 ,   69.83 ,   69.46 ,   70.21 ,   68.86 ,   69.79 ,       2535 ,     22
17/11/23 ,   70.76 ,   68.99 ,   70.76 ,   67.13 ,   70.50 ,       8267 ,     63
20/11/23 ,   70.75 ,   70.60 ,   70.88 ,   70.23 ,   70.23 ,        661 ,      6
21/11/23 ,   69.18 ,   69.74 ,   70.39 ,   69.18 ,   70.13 ,       3196 ,     27
22/11/23 ,   69.84 ,   69.85 ,   70.33 ,   69.41 ,   70.33 ,        440 ,      4
23/11/23 ,   67.86 ,   68.05 ,   69.46 ,   67.83 ,   69.46 ,       5180 ,     30
24/11/23 ,   68.48 ,   68.48 ,   68.49 ,   68.48 ,   68.49 ,        330 ,      3
27/11/23 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,   67.59 ,       1212 ,     10
28/11/23 ,   68.76 ,   68.22 ,   69.52 ,   67.76 ,   67.76 ,        992 ,      9
29/11/23 ,   69.83 ,   68.94 ,   69.83 ,   68.22 ,   69.14 ,        881 ,      8
30/11/23 ,   69.85 ,   69.15 ,   69.85 ,   68.05 ,   69.85 ,       3526 ,     20
01/12/23 ,   68.49 ,   68.58 ,   70.62 ,   68.05 ,   70.62 ,       3306 ,     26
04/12/23 ,   69.21 ,   69.24 ,   69.27 ,   69.21 ,   69.27 ,        220 ,      2
05/12/23 ,   69.85 ,   69.57 ,   70.49 ,   68.95 ,   69.65 ,       1102 ,     10
06/12/23 ,   68.49 ,   68.90 ,   69.76 ,   68.49 ,   69.76 ,       3416 ,     23
07/12/23 ,   68.81 ,   68.46 ,   69.04 ,   68.05 ,   69.04 ,       4078 ,     32
08/12/23 ,   68.81 ,   68.53 ,   69.60 ,   68.14 ,   68.82 ,       4519 ,     35
11/12/23 ,   68.93 ,   68.64 ,   69.15 ,   68.32 ,   69.15 ,       2425 ,     19
12/12/23 ,   70.65 ,   69.68 ,   70.65 ,   68.94 ,   69.57 ,        881 ,      8
13/12/23 ,   69.40 ,   69.37 ,   70.37 ,   69.00 ,   70.36 ,       4739 ,     32
14/12/23 ,   69.40 ,   69.44 ,   69.83 ,   69.04 ,   69.83 ,       1873 ,     14
15/12/23 ,   68.94 ,   69.16 ,   69.83 ,   68.94 ,   69.83 ,        992 ,      9
18/12/23 ,   68.94 ,   68.95 ,   69.13 ,   68.83 ,   68.83 ,        771 ,      7
19/12/23 ,   68.05 ,   68.36 ,   68.89 ,   68.05 ,   68.80 ,       3637 ,     27
20/12/23 ,   68.03 ,   68.02 ,   68.36 ,   67.77 ,   68.15 ,       1212 ,     11
21/12/23 ,   68.05 ,   67.98 ,   68.05 ,   67.92 ,   67.92 ,        440 ,      4
22/12/23 ,   68.04 ,   67.58 ,   68.04 ,   67.19 ,   67.19 ,       1102 ,      7
26/12/23 ,   69.71 ,   68.51 ,   69.71 ,   67.95 ,   67.95 ,       4850 ,     17
27/12/23 ,   69.41 ,   69.39 ,   70.57 ,   68.10 ,   68.59 ,       5070 ,     39
28/12/23 ,   69.41 ,   69.58 ,   70.71 ,   69.31 ,   70.71 ,       4409 ,     35
02/01/24 ,   68.55 ,   69.17 ,   69.85 ,   68.55 ,   69.85 ,       2204 ,     20
03/01/24 ,   69.29 ,   68.97 ,   69.66 ,   68.54 ,   68.54 ,       1763 ,     14
04/01/24 ,   69.56 ,   69.29 ,   69.68 ,   69.14 ,   69.68 ,        661 ,      5
08/01/24 ,   69.68 ,   69.30 ,   69.70 ,   68.95 ,   69.03 ,        992 ,      9
09/01/24 ,   69.81 ,   69.42 ,   69.83 ,   69.07 ,   69.83 ,       2975 ,     24
10/01/24 ,   69.64 ,   69.35 ,   69.64 ,   68.97 ,   69.45 ,       1322 ,     11
11/01/24 ,   71.28 ,   70.32 ,   71.29 ,   69.49 ,   69.49 ,       2315 ,     15
12/01/24 ,   71.65 ,   71.28 ,   71.66 ,   70.77 ,   70.80 ,       1322 ,     11
15/01/24 ,   70.85 ,   70.95 ,   72.58 ,   69.85 ,   71.65 ,       3747 ,     29
16/01/24 ,   72.53 ,   71.64 ,   72.53 ,   70.79 ,   71.22 ,       1212 ,     10
17/01/24 ,   72.59 ,   72.53 ,   72.67 ,   72.03 ,   72.03 ,       2094 ,     16
18/01/24 ,   70.77 ,   71.98 ,   73.46 ,   70.77 ,   72.59 ,       2976 ,     23
19/01/24 ,   72.48 ,   71.82 ,   72.48 ,   70.77 ,   70.77 ,       3307 ,     27
22/01/24 ,   72.48 ,   72.48 ,   72.48 ,   72.48 ,   72.48 ,        220 ,      1
23/01/24 ,   71.89 ,   72.09 ,   72.98 ,   71.77 ,   71.95 ,       1984 ,     13
24/01/24 ,   71.67 ,   71.85 ,   72.33 ,   71.67 ,   71.77 ,       1102 ,     10
25/01/24 ,   72.56 ,   71.65 ,   72.56 ,   70.87 ,   71.47 ,       3527 ,     30
26/01/24 ,   72.59 ,   72.56 ,   74.39 ,   71.70 ,   72.05 ,       2865 ,     25
29/01/24 ,   73.43 ,   72.86 ,   73.94 ,   71.94 ,   71.97 ,       2424 ,     21
30/01/24 ,   74.37 ,   73.66 ,   74.38 ,   72.15 ,   74.38 ,       1543 ,     14
31/01/24 ,   74.36 ,   73.67 ,   74.36 ,   72.87 ,   72.88 ,       2866 ,     22
01/02/24 ,   72.96 ,   73.01 ,   74.26 ,   72.86 ,   72.87 ,       1322 ,     12
02/02/24 ,   71.55 ,   72.59 ,   74.18 ,   71.55 ,   72.89 ,       1653 ,     15
05/02/24 ,   70.87 ,   71.46 ,   73.39 ,   70.87 ,   73.39 ,       3747 ,     28
06/02/24 ,   70.85 ,   71.28 ,   72.59 ,   70.76 ,   70.77 ,       3196 ,     24
07/02/24 ,   70.67 ,   70.87 ,   72.00 ,   70.31 ,   70.47 ,       3417 ,     21
08/02/24 ,   70.80 ,   70.75 ,   71.67 ,   70.17 ,   71.67 ,       2645 ,     23
09/02/24 ,   72.58 ,   71.67 ,   72.58 ,   71.21 ,   71.21 ,        661 ,      6
14/02/24 ,   68.94 ,   69.98 ,   73.47 ,   68.94 ,   73.47 ,       5952 ,     47
15/02/24 ,   69.68 ,   69.20 ,   71.20 ,   68.54 ,   71.20 ,       2866 ,     25
16/02/24 ,   70.99 ,   70.20 ,   70.99 ,   69.38 ,   70.39 ,       1653 ,     15
19/02/24 ,   71.21 ,   70.20 ,   71.21 ,   69.49 ,   69.49 ,       2094 ,     15
20/02/24 ,   69.85 ,   70.31 ,   71.21 ,   69.85 ,   71.21 ,        330 ,      3
21/02/24 ,   71.49 ,   70.04 ,   72.09 ,   69.01 ,   69.03 ,       2976 ,     27
22/02/24 ,   70.77 ,   70.46 ,   71.65 ,   69.93 ,   69.96 ,       1873 ,     16
23/02/24 ,   72.48 ,   71.39 ,   72.59 ,   70.53 ,   70.55 ,       2314 ,     19
26/02/24 ,   73.09 ,   72.65 ,   73.47 ,   71.74 ,   73.47 ,       1874 ,     17
27/02/24 ,   74.38 ,   73.43 ,   74.38 ,   72.63 ,   73.21 ,       1873 ,     17
28/02/24 ,   74.38 ,   73.57 ,   74.38 ,   72.86 ,   74.01 ,       2094 ,     16
29/02/24 ,   76.18 ,   75.07 ,   76.18 ,   73.03 ,   73.09 ,       2425 ,     16
01/03/24 ,   76.00 ,   75.36 ,   76.00 ,   74.40 ,   74.40 ,        661 ,      6
04/03/24 ,   76.19 ,   76.19 ,   76.20 ,   76.19 ,   76.20 ,        220 ,      2
05/03/24 ,   73.04 ,   74.24 ,   76.04 ,   73.04 ,   76.04 ,       2424 ,     22
06/03/24 ,   72.32 ,   72.94 ,   75.27 ,   72.32 ,   72.62 ,       3086 ,     26
07/03/24 ,   73.79 ,   72.62 ,   73.79 ,   71.67 ,   72.59 ,       5402 ,     46
08/03/24 ,   74.38 ,   74.71 ,   75.06 ,   74.38 ,   75.06 ,        220 ,      2
11/03/24 ,   74.75 ,   74.01 ,   74.85 ,   72.76 ,   74.85 ,       1984 ,     14
12/03/24 ,   74.74 ,   73.90 ,   75.20 ,   72.76 ,   75.20 ,       4298 ,     32
13/03/24 ,   74.61 ,   73.94 ,   75.23 ,   72.81 ,   75.23 ,       3637 ,     23
14/03/24 ,   74.59 ,   73.88 ,   74.59 ,   73.04 ,   73.65 ,       4078 ,     30
15/03/24 ,   76.19 ,   75.32 ,   76.19 ,   74.57 ,   74.58 ,       2094 ,     16
18/03/24 ,   75.75 ,   74.67 ,   75.89 ,   73.48 ,   75.30 ,       8818 ,     60
19/03/24 ,   76.09 ,   74.65 ,   76.09 ,   73.48 ,   74.25 ,       3527 ,     30
20/03/24 ,   76.09 ,   74.98 ,   76.09 ,   73.51 ,   74.13 ,       7937 ,     56
21/03/24 ,   72.55 ,   73.87 ,   75.25 ,   72.55 ,   74.70 ,       7164 ,     56
22/03/24 ,   70.76 ,   71.33 ,   73.02 ,   70.76 ,   73.02 ,       1322 ,     10
25/03/24 ,   73.47 ,   72.17 ,   73.47 ,   70.76 ,   70.78 ,       2755 ,     22
26/03/24 ,   72.05 ,   72.95 ,   74.02 ,   71.73 ,   71.73 ,       1322 ,     12
27/03/24 ,   72.19 ,   71.46 ,   72.50 ,   70.80 ,   70.84 ,       1212 ,     11
28/03/24 ,   72.59 ,   72.24 ,   73.37 ,   71.21 ,   73.37 ,       1873 ,     16
01/04/24 ,   72.59 ,   71.97 ,   73.03 ,   70.77 ,   73.03 ,       4078 ,     32
02/04/24 ,   72.79 ,   72.81 ,   72.85 ,   72.79 ,   72.85 ,        330 ,      3
03/04/24 ,   71.68 ,   72.29 ,   72.96 ,   71.68 ,   72.86 ,       1102 ,      8
04/04/24 ,   72.07 ,   71.67 ,   72.07 ,   71.03 ,   71.74 ,       3086 ,     26
05/04/24 ,   73.93 ,   73.93 ,   73.93 ,   73.93 ,   73.93 ,        110 ,      1
08/04/24 ,   73.24 ,   72.92 ,   73.24 ,   71.91 ,   71.91 ,       3197 ,     25
09/04/24 ,   71.67 ,   72.75 ,   73.85 ,   71.67 ,   73.82 ,       1984 ,     14
10/04/24 ,   72.91 ,   72.81 ,   73.02 ,   72.54 ,   72.54 ,        661 ,      6
11/04/24 ,   73.93 ,   73.70 ,   73.93 ,   73.48 ,   73.48 ,        440 ,      4
12/04/24 ,   74.39 ,   74.39 ,   74.39 ,   74.39 ,   74.39 ,        110 ,      1
15/04/24 ,   71.41 ,   72.60 ,   74.45 ,   71.41 ,   74.39 ,       1984 ,     18
16/04/24 ,   71.93 ,   71.96 ,   72.02 ,   71.93 ,   72.02 ,        330 ,      3
17/04/24 ,   72.99 ,   72.61 ,   73.60 ,   71.75 ,   73.60 ,       1653 ,     14
18/04/24 ,   70.41 ,   73.17 ,   75.44 ,   70.41 ,   75.37 ,       2146 ,     20
19/04/24 ,   72.59 ,   72.17 ,   72.59 ,   71.75 ,   71.75 ,        214 ,      2
22/04/24 ,   72.80 ,   72.33 ,   73.14 ,   71.90 ,   72.68 ,       1287 ,     12
23/04/24 ,   71.29 ,   71.97 ,   73.79 ,   71.29 ,   73.79 ,       1931 ,     17
24/04/24 ,   69.90 ,   70.73 ,   71.47 ,   69.90 ,   71.47 ,       1287 ,     12
25/04/24 ,   72.22 ,   72.07 ,   72.22 ,   70.62 ,   70.62 ,       1287 ,      9
26/04/24 ,   73.60 ,   72.75 ,   73.60 ,   71.84 ,   72.37 ,        858 ,      8
29/04/24 ,   73.79 ,   73.49 ,   74.53 ,   72.68 ,   74.53 ,        536 ,      5
30/04/24 ,   72.77 ,   73.65 ,   74.53 ,   72.73 ,   73.89 ,       1609 ,     13
02/05/24 ,   72.72 ,   72.66 ,   72.72 ,   72.61 ,   72.71 ,        643 ,      5
03/05/24 ,   70.82 ,   72.27 ,   73.57 ,   70.82 ,   72.72 ,       1502 ,     14
06/05/24 ,   69.49 ,   71.14 ,   73.62 ,   69.49 ,   72.68 ,       1609 ,     15
07/05/24 ,   69.87 ,   69.65 ,   70.81 ,   68.49 ,   69.07 ,        751 ,      7
08/05/24 ,   69.84 ,   69.84 ,   69.84 ,   69.84 ,   69.84 ,        107 ,      1
09/05/24 ,   68.77 ,   68.77 ,   68.77 ,   68.77 ,   68.77 ,        107 ,      1
10/05/24 ,   65.22 ,   66.49 ,   67.92 ,   65.22 ,   67.31 ,       1073 ,     10
13/05/24 ,   66.16 ,   66.16 ,   66.16 ,   66.16 ,   66.16 ,        107 ,      1
14/05/24 ,   66.76 ,   66.96 ,   68.02 ,   66.76 ,   68.02 ,        643 ,      3
15/05/24 ,   66.91 ,   66.85 ,   67.25 ,   66.44 ,   67.25 ,        536 ,      5
16/05/24 ,   65.04 ,   65.21 ,   65.78 ,   64.49 ,   64.49 ,       1502 ,     14
17/05/24 ,   67.55 ,   67.55 ,   67.55 ,   67.55 ,   67.55 ,        107 ,      1
20/05/24 ,   66.62 ,   66.47 ,   68.81 ,   65.33 ,   65.37 ,       2682 ,     25
21/05/24 ,   67.77 ,   67.77 ,   67.77 ,   67.77 ,   67.77 ,        107 ,      1
22/05/24 ,   65.22 ,   65.63 ,   67.08 ,   65.22 ,   66.62 ,       2682 ,     19
23/05/24 ,   65.68 ,   65.68 ,   65.68 ,   65.68 ,   65.68 ,        107 ,      1
24/05/24 ,   67.03 ,   66.06 ,   67.03 ,   64.67 ,   66.43 ,       1931 ,     16
27/05/24 ,   64.29 ,   64.60 ,   65.70 ,   64.20 ,   64.92 ,       3863 ,     31
28/05/24 ,   65.22 ,   65.11 ,   65.69 ,   64.29 ,   64.29 ,        429 ,      4
29/05/24 ,   63.94 ,   64.49 ,   66.13 ,   63.94 ,   66.13 ,       1073 ,     10
31/05/24 ,   64.30 ,   64.52 ,   65.21 ,   64.30 ,   65.21 ,        429 ,      4
03/06/24 ,   64.30 ,   64.16 ,   65.69 ,   63.55 ,   64.30 ,       1180 ,     11
04/06/24 ,   62.50 ,   62.87 ,   64.28 ,   61.60 ,   63.55 ,       1502 ,     14
05/06/24 ,   64.57 ,   63.23 ,   64.57 ,   62.44 ,   64.57 ,       2575 ,     23
06/06/24 ,   62.43 ,   63.34 ,   63.91 ,   62.43 ,   63.91 ,        751 ,      6
07/06/24 ,   63.50 ,   63.03 ,   63.82 ,   62.58 ,   63.82 ,        965 ,      9
10/06/24 ,   64.23 ,   63.96 ,   64.23 ,   63.37 ,   63.50 ,        643 ,      6
12/06/24 ,   63.81 ,   63.17 ,   63.81 ,   62.53 ,   62.53 ,        214 ,      2
13/06/24 ,   62.58 ,   62.78 ,   63.19 ,   62.58 ,   62.73 ,        643 ,      5
14/06/24 ,   65.21 ,   64.88 ,   65.21 ,   62.58 ,   62.58 ,        858 ,      8
17/06/24 ,   63.83 ,   63.45 ,   63.99 ,   62.82 ,   62.99 ,       1824 ,     17
18/06/24 ,   61.72 ,   62.32 ,   63.55 ,   61.72 ,   62.60 ,       1287 ,     11
19/06/24 ,   58.81 ,   61.12 ,   62.43 ,   58.81 ,   62.43 ,        965 ,      9
20/06/24 ,   60.57 ,   59.78 ,   60.57 ,   58.80 ,   60.47 ,       1609 ,     15
21/06/24 ,   60.95 ,   60.45 ,   61.51 ,   59.65 ,   61.51 ,       1824 ,     15
24/06/24 ,   62.90 ,   62.58 ,   63.55 ,   61.69 ,   61.69 ,        429 ,      4
25/06/24 ,   62.24 ,   62.60 ,   64.72 ,   62.13 ,   62.90 ,       1609 ,     11
26/06/24 ,   63.82 ,   63.21 ,   63.82 ,   62.54 ,   63.36 ,       1180 ,     11
27/06/24 ,   63.83 ,   63.79 ,   64.94 ,   63.28 ,   64.27 ,       1287 ,     12
28/06/24 ,   63.83 ,   64.37 ,   64.92 ,   63.83 ,   64.92 ,        214 ,      2
01/07/24 ,   63.36 ,   63.21 ,   64.55 ,   62.47 ,   64.55 ,        858 ,      8
02/07/24 ,   63.37 ,   63.17 ,   64.17 ,   62.73 ,   63.83 ,       1287 ,     11
03/07/24 ,   64.83 ,   63.34 ,   64.83 ,   62.46 ,   62.63 ,       2575 ,     19
04/07/24 ,   63.15 ,   64.24 ,   65.22 ,   63.15 ,   65.22 ,       3756 ,     30
05/07/24 ,   64.76 ,   63.61 ,   64.76 ,   62.32 ,   63.55 ,       1824 ,     17
09/07/24 ,   64.53 ,   63.40 ,   64.53 ,   61.70 ,   63.37 ,       6868 ,     46
10/07/24 ,   65.10 ,   64.18 ,   65.10 ,   63.21 ,   63.65 ,       4507 ,     30
11/07/24 ,   65.22 ,   64.54 ,   65.22 ,   63.37 ,   64.35 ,       6975 ,     45
12/07/24 ,   63.37 ,   63.86 ,   65.01 ,   63.37 ,   64.00 ,       1287 ,     12
15/07/24 ,   63.91 ,   63.62 ,   64.01 ,   63.37 ,   63.37 ,       2146 ,     20
16/07/24 ,   63.63 ,   63.54 ,   63.88 ,   63.37 ,   63.37 ,       2468 ,     19
17/07/24 ,   60.57 ,   62.03 ,   64.10 ,   60.57 ,   64.10 ,       9979 ,     73
18/07/24 ,   60.47 ,   60.57 ,   61.50 ,   59.64 ,   61.50 ,       3434 ,     23
19/07/24 ,   60.47 ,   60.67 ,   61.96 ,   60.38 ,   61.96 ,       2253 ,     19
22/07/24 ,   59.94 ,   60.18 ,   60.57 ,   59.94 ,   60.57 ,       1716 ,     15
23/07/24 ,   59.17 ,   59.51 ,   60.95 ,   59.17 ,   59.94 ,       3970 ,     34
24/07/24 ,   57.66 ,   58.17 ,   59.15 ,   57.66 ,   58.69 ,       1824 ,     17
25/07/24 ,   56.85 ,   57.77 ,   58.52 ,   56.85 ,   57.66 ,       3433 ,     28
26/07/24 ,   56.44 ,   56.78 ,   57.77 ,   56.44 ,   56.85 ,       3971 ,     34
29/07/24 ,   56.78 ,   56.68 ,   57.78 ,   56.38 ,   56.84 ,       5043 ,     41
30/07/24 ,   56.84 ,   56.96 ,   57.29 ,   56.84 ,   57.29 ,        429 ,      4
31/07/24 ,   55.90 ,   57.09 ,   58.60 ,   55.90 ,   57.11 ,       4614 ,     32
01/08/24 ,   55.66 ,   56.13 ,   56.38 ,   55.66 ,   56.38 ,        643 ,      5
02/08/24 ,   56.75 ,   55.93 ,   56.83 ,   54.97 ,   56.83 ,       3541 ,     22
05/08/24 ,   55.63 ,   55.63 ,   55.63 ,   55.63 ,   55.63 ,        321 ,      3
06/08/24 ,   55.90 ,   55.77 ,   56.77 ,   54.99 ,   55.16 ,       4399 ,     36
07/08/24 ,   55.96 ,   55.90 ,   56.64 ,   55.63 ,   55.72 ,       4292 ,     30
08/08/24 ,   56.38 ,   56.31 ,   56.75 ,   56.01 ,   56.38 ,       2682 ,     23
09/08/24 ,   57.77 ,   57.19 ,   57.77 ,   56.38 ,   56.38 ,       1287 ,      9
12/08/24 ,   57.78 ,   57.62 ,   59.43 ,   56.94 ,   57.03 ,       1395 ,     13
13/08/24 ,   58.06 ,   58.36 ,   59.35 ,   57.78 ,   58.70 ,       3862 ,     28
14/08/24 ,   58.97 ,   59.08 ,   59.26 ,   58.70 ,   58.70 ,       1395 ,     11
15/08/24 ,   60.57 ,   59.73 ,   60.57 ,   58.98 ,   59.45 ,       3219 ,     26
16/08/24 ,   60.57 ,   60.20 ,   60.68 ,   59.64 ,   60.57 ,       3863 ,     32
19/08/24 ,   59.64 ,   60.19 ,   61.50 ,   59.64 ,   61.50 ,       2682 ,     25
20/08/24 ,   60.52 ,   60.35 ,   60.57 ,   59.35 ,   60.56 ,        858 ,      8
21/08/24 ,   60.56 ,   60.73 ,   61.30 ,   60.56 ,   61.04 ,       3326 ,     17
22/08/24 ,   59.30 ,   60.00 ,   61.29 ,   59.30 ,   60.55 ,       2575 ,     23
23/08/24 ,   59.95 ,   59.67 ,   60.09 ,   59.28 ,   59.42 ,       1180 ,     10
26/08/24 ,   60.47 ,   60.70 ,   61.42 ,   60.46 ,   60.46 ,        858 ,      6
27/08/24 ,   59.36 ,   60.08 ,   60.66 ,   59.36 ,   60.47 ,       4936 ,     36
28/08/24 ,   60.57 ,   60.22 ,   61.50 ,   59.36 ,   59.36 ,       1609 ,     14
29/08/24 ,   60.50 ,   60.30 ,   61.23 ,   59.73 ,   60.57 ,       1609 ,     14
30/08/24 ,   60.47 ,   60.45 ,   61.23 ,   60.10 ,   60.50 ,       3219 ,     25
02/09/24 ,   60.55 ,   60.58 ,   62.39 ,   60.10 ,   60.47 ,       1073 ,      9
03/09/24 ,   59.46 ,   59.94 ,   61.96 ,   59.46 ,   59.68 ,       2146 ,     19
04/09/24 ,   60.10 ,   60.12 ,   60.29 ,   59.74 ,   60.29 ,        751 ,      7
05/09/24 ,   60.10 ,   59.55 ,   60.16 ,   59.17 ,   59.52 ,       3219 ,     23
06/09/24 ,   60.10 ,   60.09 ,   60.10 ,   60.09 ,   60.09 ,        321 ,      3
09/09/24 ,   60.25 ,   60.21 ,   60.25 ,   60.16 ,   60.16 ,        429 ,      4
10/09/24 ,   60.28 ,   60.28 ,   60.29 ,   60.24 ,   60.24 ,       1609 ,     11
11/09/24 ,   61.39 ,   60.78 ,   64.46 ,   59.64 ,   60.29 ,       5258 ,     39
12/09/24 ,   60.12 ,   60.86 ,   61.37 ,   60.12 ,   61.37 ,        429 ,      4
13/09/24 ,   61.24 ,   60.26 ,   61.35 ,   59.17 ,   60.12 ,       2682 ,     21
16/09/24 ,   58.69 ,   59.30 ,   59.98 ,   58.69 ,   59.66 ,       3756 ,     34
17/09/24 ,   58.69 ,   58.49 ,   58.81 ,   58.23 ,   58.30 ,       3434 ,     26
18/09/24 ,   57.58 ,   58.55 ,   61.06 ,   57.58 ,   58.69 ,       1931 ,     18
19/09/24 ,   58.14 ,   58.65 ,   61.40 ,   57.92 ,   57.93 ,       5473 ,     44
20/09/24 ,   57.03 ,   57.87 ,   58.70 ,   57.03 ,   58.70 ,       1824 ,     16
23/09/24 ,   55.98 ,   56.98 ,   58.20 ,   55.98 ,   57.17 ,       2575 ,     22
24/09/24 ,   56.31 ,   56.42 ,   59.58 ,   56.03 ,   57.78 ,       5151 ,     45
25/09/24 ,   56.85 ,   56.85 ,   56.85 ,   56.85 ,   56.85 ,        321 ,      3
26/09/24 ,   56.32 ,   56.93 ,   58.51 ,   56.32 ,   56.84 ,       5687 ,     42
27/09/24 ,   57.78 ,   57.06 ,   57.78 ,   56.33 ,   56.35 ,       2683 ,     25
30/09/24 ,   57.78 ,   58.20 ,   59.11 ,   57.78 ,   59.11 ,       2897 ,     18
01/10/24 ,   57.78 ,   58.00 ,   58.10 ,   57.78 ,   58.10 ,        321 ,      3
02/10/24 ,   57.76 ,   57.79 ,   58.29 ,   57.31 ,   58.28 ,       6652 ,     52
03/10/24 ,   57.78 ,   57.78 ,   57.78 ,   57.78 ,   57.78 ,        214 ,      2
04/10/24 ,   57.78 ,   57.59 ,   58.23 ,   57.31 ,   57.68 ,        643 ,      5
07/10/24 ,   57.16 ,   57.51 ,   58.10 ,   56.97 ,   57.78 ,       1287 ,     11
08/10/24 ,   57.30 ,   57.43 ,   57.63 ,   57.30 ,   57.50 ,       2897 ,     16
09/10/24 ,   57.78 ,   57.64 ,   57.78 ,   57.58 ,   57.58 ,        321 ,      2
10/10/24 ,   57.78 ,   57.90 ,   59.16 ,   57.08 ,   57.08 ,       1609 ,     11
11/10/24 ,   57.04 ,   57.56 ,   58.09 ,   57.04 ,   58.09 ,        214 ,      2
14/10/24 ,   57.31 ,   57.27 ,   57.31 ,   57.17 ,   57.17 ,        429 ,      4
16/10/24 ,   58.62 ,   58.21 ,   58.69 ,   57.31 ,   57.50 ,        965 ,      7
17/10/24 ,   58.67 ,   58.17 ,   58.67 ,   57.80 ,   58.06 ,       1502 ,     10
18/10/24 ,   57.36 ,   57.77 ,   58.10 ,   57.36 ,   57.78 ,       1180 ,     10
21/10/24 ,   57.76 ,   57.57 ,   58.61 ,   57.33 ,   58.61 ,       1824 ,     13
22/10/24 ,   56.85 ,   57.15 ,   57.76 ,   56.85 ,   57.76 ,        321 ,      3
23/10/24 ,   56.63 ,   56.53 ,   57.03 ,   55.91 ,   56.94 ,       2039 ,     13
24/10/24 ,   57.58 ,   56.90 ,   57.68 ,   56.06 ,   56.06 ,       1609 ,     11
25/10/24 ,   57.31 ,   57.36 ,   57.68 ,   57.31 ,   57.68 ,       2146 ,      4
28/10/24 ,   57.22 ,   57.33 ,   57.58 ,   57.22 ,   57.58 ,        321 ,      3
29/10/24 ,   55.64 ,   56.70 ,   57.78 ,   55.64 ,   57.31 ,       2790 ,     17
30/10/24 ,   55.63 ,   56.06 ,   57.29 ,   55.63 ,   56.08 ,       2360 ,     19
31/10/24 ,   55.74 ,   55.85 ,   56.08 ,   55.74 ,   56.08 ,       1180 ,     10
01/11/24 ,   56.83 ,   57.07 ,   57.40 ,   56.47 ,   57.39 ,       1395 ,     13
04/11/24 ,   57.12 ,   56.98 ,   58.63 ,   56.26 ,   58.63 ,       3004 ,     19
05/11/24 ,   56.38 ,   56.67 ,   58.38 ,   56.38 ,   58.38 ,       2682 ,     25
06/11/24 ,   55.74 ,   56.11 ,   57.29 ,   55.54 ,   56.42 ,       4829 ,     34
07/11/24 ,   55.82 ,   55.77 ,   56.10 ,   55.63 ,   55.63 ,       2146 ,     16
08/11/24 ,   56.30 ,   55.90 ,   56.30 ,   55.63 ,   55.79 ,        321 ,      3
11/11/24 ,   56.10 ,   56.29 ,   56.55 ,   56.10 ,   56.55 ,        536 ,      5
12/11/24 ,   56.36 ,   56.48 ,   58.64 ,   56.10 ,   56.66 ,       2146 ,     17
13/11/24 ,   56.38 ,   56.68 ,   56.84 ,   56.38 ,   56.83 ,        643 ,      6
14/11/24 ,   55.91 ,   56.31 ,   57.77 ,   55.91 ,   57.77 ,       1180 ,     11
18/11/24 ,   54.14 ,   55.53 ,   57.72 ,   54.14 ,   55.67 ,       4936 ,     35
19/11/24 ,   54.41 ,   54.33 ,   54.87 ,   53.84 ,   54.31 ,       4184 ,     34
21/11/24 ,   54.97 ,   54.51 ,   54.97 ,   53.89 ,   54.41 ,       1073 ,     10
22/11/24 ,   55.16 ,   54.64 ,   55.17 ,   54.23 ,   54.35 ,       4184 ,     36
25/11/24 ,   55.90 ,   56.28 ,   58.17 ,   55.90 ,   55.91 ,        643 ,      5
26/11/24 ,   55.82 ,   54.97 ,   57.78 ,   53.67 ,   53.67 ,       4293 ,     34
27/11/24 ,   55.90 ,   55.27 ,   55.90 ,   54.88 ,   55.80 ,       1180 ,      9
28/11/24 ,   53.11 ,   53.87 ,   54.67 ,   53.11 ,   54.22 ,       2360 ,     18
29/11/24 ,   52.66 ,   52.56 ,   53.11 ,   52.37 ,   52.50 ,       2038 ,     17
02/12/24 ,   51.25 ,   51.65 ,   54.05 ,   51.25 ,   52.28 ,       4400 ,     35
03/12/24 ,   50.98 ,   50.98 ,   51.27 ,   50.51 ,   50.51 ,        858 ,      8
04/12/24 ,   50.55 ,   51.26 ,   51.72 ,   50.55 ,   51.72 ,        321 ,      3
05/12/24 ,   50.61 ,   50.92 ,   51.51 ,   50.61 ,   50.66 ,       1180 ,     11
06/12/24 ,   51.15 ,   50.99 ,   51.16 ,   50.78 ,   50.78 ,        536 ,      5
09/12/24 ,   49.42 ,   50.61 ,   53.11 ,   49.42 ,   50.49 ,       1502 ,     14
10/12/24 ,   48.92 ,   49.78 ,   52.48 ,   48.92 ,   49.89 ,       3219 ,     27
11/12/24 ,   49.38 ,   49.31 ,   50.21 ,   49.02 ,   50.21 ,        751 ,      7
12/12/24 ,   48.97 ,   49.24 ,   49.38 ,   48.97 ,   49.38 ,        321 ,      3
13/12/24 ,   49.86 ,   49.39 ,   49.86 ,   48.92 ,   48.92 ,        214 ,      2
16/12/24 ,   50.18 ,   50.20 ,   50.22 ,   50.18 ,   50.22 ,        214 ,      2
17/12/24 ,   49.40 ,   49.99 ,   50.60 ,   49.40 ,   50.60 ,        214 ,      2
18/12/24 ,   48.09 ,   48.87 ,   50.20 ,   48.09 ,   49.40 ,       1394 ,     12
19/12/24 ,   51.06 ,   50.42 ,   51.06 ,   48.45 ,   48.45 ,        643 ,      6
20/12/24 ,   52.42 ,   51.51 ,   52.42 ,   51.06 ,   51.06 ,        321 ,      2
23/12/24 ,   51.25 ,   51.28 ,   52.65 ,   50.51 ,   51.25 ,       1609 ,      7
26/12/24 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,        214 ,      2
27/12/24 ,   51.25 ,   50.99 ,   51.25 ,   49.22 ,   51.25 ,        858 ,      7
30/12/24 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,        214 ,      2
02/01/25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,        107 ,      1
03/01/25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,        107 ,      1
06/01/25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,        536 ,      4
07/01/25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,        643 ,      2
09/01/25 ,   51.21 ,   51.23 ,   51.25 ,   51.21 ,   51.25 ,        214 ,      2
10/01/25 ,   51.06 ,   51.06 ,   51.06 ,   51.06 ,   51.06 ,        107 ,      1
13/01/25 ,   51.21 ,   51.13 ,   51.21 ,   51.06 ,   51.06 ,        214 ,      2
14/01/25 ,   51.21 ,   51.21 ,   51.21 ,   51.21 ,   51.21 ,        107 ,      1
15/01/25 ,   51.21 ,   51.21 ,   51.21 ,   51.21 ,   51.21 ,        214 ,      2
16/01/25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,       1717 ,      3
17/01/25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,        643 ,      4
20/01/25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,   51.25 ,        107 ,      1
21/01/25 ,   51.25 ,   50.96 ,   51.25 ,   49.88 ,   51.25 ,       1180 ,      9
22/01/25 ,   51.25 ,   50.99 ,   51.25 ,   49.70 ,   51.25 ,        643 ,      6
23/01/25 ,   50.75 ,   50.66 ,   51.23 ,   50.34 ,   50.78 ,       1824 ,     14
24/01/25 ,   51.20 ,   51.19 ,   51.20 ,   51.19 ,   51.19 ,        321 ,      3
27/01/25 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,        107 ,      1
28/01/25 ,   53.58 ,   51.46 ,   53.58 ,   51.06 ,   51.14 ,       2146 ,     12
29/01/25 ,   53.69 ,   53.81 ,   54.49 ,   53.67 ,   54.49 ,       1073 ,     10
30/01/25 ,   54.97 ,   54.77 ,   54.97 ,   54.05 ,   54.32 ,       1180 ,      9
31/01/25 ,   54.31 ,   55.50 ,   55.91 ,   54.31 ,   55.91 ,        858 ,      8
03/02/25 ,   54.69 ,   54.54 ,   54.69 ,   54.50 ,   54.50 ,        536 ,      3
04/02/25 ,   55.26 ,   55.25 ,   55.26 ,   55.23 ,   55.25 ,        429 ,      3
05/02/25 ,   55.91 ,   55.49 ,   55.91 ,   55.26 ,   55.26 ,        429 ,      4
06/02/25 ,   55.91 ,   55.81 ,   55.91 ,   55.76 ,   55.76 ,        321 ,      3
07/02/25 ,   55.90 ,   55.53 ,   55.93 ,   54.50 ,   55.91 ,       1180 ,     10
11/02/25 ,   56.75 ,   56.75 ,   56.84 ,   56.68 ,   56.84 ,        429 ,      4
12/02/25 ,   56.75 ,   56.75 ,   56.75 ,   56.75 ,   56.75 ,        214 ,      2
14/02/25 ,   56.94 ,   56.94 ,   56.94 ,   56.94 ,   56.94 ,        107 ,      1
17/02/25 ,   58.23 ,   57.65 ,   60.50 ,   57.29 ,   57.29 ,       1717 ,     14
18/02/25 ,   58.33 ,   58.31 ,   58.34 ,   58.23 ,   58.23 ,        536 ,      5
19/02/25 ,   58.62 ,   57.51 ,   58.67 ,   56.39 ,   58.24 ,        965 ,      9
20/02/25 ,   58.63 ,   58.64 ,   58.68 ,   58.55 ,   58.68 ,        858 ,      6
24/02/25 ,   58.63 ,   58.63 ,   58.63 ,   58.63 ,   58.63 ,        107 ,      1
25/02/25 ,   59.63 ,   57.75 ,   59.63 ,   56.38 ,   56.50 ,       3755 ,     31
27/02/25 ,   61.40 ,   58.97 ,   61.40 ,   57.53 ,   59.58 ,       4507 ,     42
28/02/25 ,   63.37 ,   62.05 ,   63.37 ,   60.24 ,   60.24 ,       1287 ,      7
05/03/25 ,   65.22 ,   62.34 ,   65.22 ,   59.45 ,   59.46 ,       3434 ,     28
06/03/25 ,   63.22 ,   63.50 ,   66.15 ,   62.90 ,   66.15 ,       1502 ,     14
07/03/25 ,   63.36 ,   62.77 ,   63.52 ,   61.86 ,   63.52 ,       1180 ,     10
10/03/25 ,   63.56 ,   62.55 ,   65.02 ,   61.51 ,   65.02 ,        858 ,      5
11/03/25 ,   63.64 ,   63.50 ,   63.80 ,   62.90 ,   63.80 ,        429 ,      4
12/03/25 ,   63.60 ,   63.15 ,   63.60 ,   62.27 ,   62.27 ,        321 ,      3
13/03/25 ,   63.37 ,   62.15 ,   63.56 ,   60.31 ,   60.32 ,       1824 ,     17
14/03/25 ,   64.30 ,   63.05 ,   64.30 ,   61.59 ,   63.32 ,       4507 ,     39
17/03/25 ,   65.14 ,   65.19 ,   65.22 ,   65.14 ,   65.22 ,        214 ,      2
18/03/25 ,   65.14 ,   65.14 ,   65.14 ,   65.14 ,   65.14 ,        321 ,      3
19/03/25 ,   65.70 ,   65.81 ,   65.95 ,   65.70 ,   65.94 ,        429 ,      4
20/03/25 ,   65.66 ,   65.16 ,   67.03 ,   64.30 ,   64.46 ,       2682 ,     21
21/03/25 ,   65.69 ,   64.99 ,   65.69 ,   64.43 ,   64.47 ,       1180 ,     11
24/03/25 ,   65.92 ,   65.07 ,   66.00 ,   61.53 ,   61.53 ,       1180 ,     11
25/03/25 ,   65.95 ,   65.93 ,   65.95 ,   65.91 ,   65.91 ,        321 ,      3
26/03/25 ,   65.70 ,   65.29 ,   65.70 ,   64.99 ,   64.99 ,        536 ,      5
27/03/25 ,   65.80 ,   65.80 ,   65.80 ,   65.80 ,   65.80 ,        214 ,      2
28/03/25 ,   65.77 ,   63.84 ,   65.77 ,   62.49 ,   63.62 ,       2146 ,     20
01/04/25 ,   65.22 ,   64.93 ,   65.67 ,   64.11 ,   64.12 ,        643 ,      6
02/04/25 ,   63.37 ,   63.83 ,   64.31 ,   63.37 ,   64.31 ,        643 ,      6
03/04/25 ,   65.22 ,   64.74 ,   65.22 ,   64.28 ,   64.28 ,        214 ,      2
04/04/25 ,   64.76 ,   64.75 ,   64.76 ,   64.75 ,   64.75 ,        321 ,      3
07/04/25 ,   64.36 ,   63.61 ,   64.71 ,   62.51 ,   64.71 ,       1609 ,     14
08/04/25 ,   62.85 ,   62.95 ,   64.28 ,   62.34 ,   63.50 ,       3434 ,     19
09/04/25 ,   62.40 ,   62.15 ,   64.25 ,   60.77 ,   64.25 ,       3756 ,     34
10/04/25 ,   62.02 ,   61.98 ,   63.80 ,   61.56 ,   63.80 ,       1287 ,     12
11/04/25 ,   63.36 ,   63.36 ,   63.37 ,   63.35 ,   63.37 ,        321 ,      3
14/04/25 ,   63.83 ,   63.42 ,   64.30 ,   62.50 ,   64.30 ,        858 ,      8
15/04/25 ,   63.83 ,   63.91 ,   64.28 ,   63.81 ,   64.28 ,        536 ,      4
16/04/25 ,   63.64 ,   63.64 ,   63.64 ,   63.64 ,   63.64 ,        214 ,      2
17/04/25 ,   65.03 ,   64.47 ,   65.03 ,   64.16 ,   64.17 ,        415 ,      4
22/04/25 ,   65.50 ,   64.16 ,   65.51 ,   62.09 ,   65.03 ,       4048 ,     37
23/04/25 ,   65.51 ,   64.88 ,   67.44 ,   63.59 ,   65.50 ,       3425 ,     24
24/04/25 ,   65.51 ,   65.36 ,   66.48 ,   64.00 ,   64.01 ,       3113 ,     21
25/04/25 ,   67.44 ,   67.44 ,   67.44 ,   67.44 ,   67.44 ,        103 ,      1
28/04/25 ,   67.34 ,   67.08 ,   67.34 ,   66.95 ,   66.95 ,        622 ,      5
29/04/25 ,   67.39 ,   67.05 ,   67.54 ,   66.48 ,   67.54 ,       1141 ,     11
30/04/25 ,   67.25 ,   66.84 ,   67.25 ,   66.39 ,   66.40 ,        830 ,      8
05/05/25 ,   65.51 ,   65.73 ,   66.84 ,   65.51 ,   65.54 ,       1349 ,     12
06/05/25 ,   66.48 ,   66.63 ,   66.79 ,   66.48 ,   66.79 ,        207 ,      2
08/05/25 ,   66.66 ,   66.36 ,   66.79 ,   65.66 ,   66.79 ,        311 ,      3
12/05/25 ,   66.79 ,   66.15 ,   66.79 ,   65.78 ,   65.78 ,       1141 ,      9
13/05/25 ,   66.44 ,   65.17 ,   66.76 ,   63.90 ,   63.90 ,       3425 ,     32
14/05/25 ,   66.48 ,   65.35 ,   66.48 ,   64.36 ,   64.39 ,       5501 ,     46
15/05/25 ,   66.32 ,   66.02 ,   66.32 ,   65.33 ,   65.34 ,        830 ,      8
16/05/25 ,   66.08 ,   65.53 ,   66.26 ,   65.04 ,   65.22 ,        726 ,      7
19/05/25 ,   65.71 ,   65.31 ,   65.71 ,   64.87 ,   65.05 ,       2594 ,     21
20/05/25 ,   65.71 ,   65.79 ,   66.76 ,   65.51 ,   65.99 ,       2802 ,     24
21/05/25 ,   63.90 ,   64.48 ,   65.41 ,   63.90 ,   64.93 ,       1660 ,     14
22/05/25 ,   61.68 ,   63.13 ,   65.40 ,   61.68 ,   65.40 ,       3529 ,     34
23/05/25 ,   65.27 ,   62.67 ,   65.27 ,   61.74 ,   62.14 ,       5501 ,     37
26/05/25 ,   64.07 ,   64.28 ,   66.07 ,   63.80 ,   63.95 ,       2075 ,     18
27/05/25 ,   65.64 ,   65.14 ,   65.80 ,   64.45 ,   64.45 ,       1764 ,     15
28/05/25 ,   67.43 ,   66.11 ,   67.43 ,   64.60 ,   65.61 ,       1972 ,     17
29/05/25 ,   67.41 ,   67.41 ,   67.41 ,   67.41 ,   67.41 ,        207 ,      2
30/05/25 ,   65.56 ,   66.50 ,   67.44 ,   65.56 ,   67.44 ,        415 ,      4
02/06/25 ,   65.51 ,   65.81 ,   67.41 ,   64.57 ,   65.58 ,       2594 ,     15
03/06/25 ,   67.32 ,   66.59 ,   67.32 ,   65.51 ,   65.53 ,       1349 ,      8
04/06/25 ,   67.34 ,   66.38 ,   67.34 ,   65.53 ,   65.57 ,       2387 ,     23
05/06/25 ,   65.32 ,   66.22 ,   67.33 ,   65.32 ,   67.32 ,       1660 ,     16
10/06/25 ,   64.55 ,   64.71 ,   65.32 ,   64.55 ,   65.32 ,       2076 ,     18
11/06/25 ,   65.31 ,   65.31 ,   65.31 ,   65.31 ,   65.31 ,        103 ,      1
12/06/25 ,   64.33 ,   64.77 ,   65.32 ,   64.33 ,   65.31 ,       2179 ,     18
13/06/25 ,   63.59 ,   64.39 ,   65.30 ,   63.59 ,   65.30 ,        415 ,      4
16/06/25 ,   65.26 ,   64.91 ,   65.26 ,   64.55 ,   64.55 ,        207 ,      2
17/06/25 ,   65.13 ,   65.22 ,   65.31 ,   65.13 ,   65.31 ,        207 ,      2
18/06/25 ,   65.12 ,   64.61 ,   65.42 ,   63.35 ,   65.32 ,       4566 ,     32
20/06/25 ,   64.55 ,   65.34 ,   66.37 ,   64.55 ,   66.37 ,        311 ,      3
23/06/25 ,   64.89 ,   64.83 ,   65.51 ,   64.55 ,   64.56 ,       1868 ,     13
24/06/25 ,   67.39 ,   66.45 ,   67.39 ,   65.51 ,   65.51 ,        622 ,      6
25/06/25 ,   66.95 ,   66.31 ,   67.32 ,   65.01 ,   67.15 ,        830 ,      8
26/06/25 ,   66.93 ,   66.53 ,   66.96 ,   66.01 ,   66.93 ,       1557 ,     15
27/06/25 ,   67.14 ,   66.76 ,   67.14 ,   66.21 ,   66.22 ,        518 ,      5
30/06/25 ,   67.29 ,   67.29 ,   67.29 ,   67.29 ,   67.29 ,        103 ,      1
01/07/25 ,   67.37 ,   67.27 ,   67.37 ,   67.14 ,   67.14 ,        518 ,      5
02/07/25 ,   67.32 ,   67.32 ,   67.32 ,   67.32 ,   67.32 ,        103 ,      1
03/07/25 ,   67.22 ,   66.63 ,   67.33 ,   66.00 ,   67.33 ,       2283 ,     22
04/07/25 ,   67.17 ,   67.17 ,   67.17 ,   67.17 ,   67.17 ,        103 ,      1
07/07/25 ,   67.14 ,   67.13 ,   67.14 ,   67.13 ,   67.13 ,        207 ,      2
09/07/25 ,   67.19 ,   66.89 ,   67.21 ,   66.48 ,   67.14 ,        622 ,      6
11/07/25 ,   67.17 ,   65.38 ,   67.17 ,   64.49 ,   64.49 ,        311 ,      3
15/07/25 ,   67.14 ,   66.11 ,   67.16 ,   64.08 ,   64.08 ,       2075 ,     19
16/07/25 ,   64.07 ,   65.43 ,   66.86 ,   64.07 ,   66.67 ,       5397 ,     44
17/07/25 ,   64.63 ,   64.68 ,   64.93 ,   64.54 ,   64.93 ,        726 ,      5
18/07/25 ,   64.84 ,   64.63 ,   65.41 ,   63.82 ,   63.84 ,       1245 ,      9
21/07/25 ,   64.99 ,   64.37 ,   65.02 ,   63.62 ,   63.90 ,       1972 ,     19
22/07/25 ,   65.99 ,   65.25 ,   65.99 ,   64.34 ,   65.03 ,       1557 ,     14
23/07/25 ,   66.44 ,   65.44 ,   66.44 ,   64.69 ,   64.70 ,       4566 ,     42
25/07/25 ,   66.47 ,   65.68 ,   66.47 ,   65.03 ,   65.10 ,       6954 ,     61
28/07/25 ,   66.95 ,   66.32 ,   67.11 ,   65.56 ,   65.58 ,       1141 ,     11
29/07/25 ,   66.66 ,   66.26 ,   66.66 ,   65.51 ,   66.29 ,       4151 ,     33
30/07/25 ,   66.72 ,   66.72 ,   66.72 ,   66.72 ,   66.72 ,        103 ,      1
31/07/25 ,   67.16 ,   66.53 ,   67.21 ,   65.87 ,   67.21 ,        622 ,      6
04/08/25 ,   64.65 ,   65.63 ,   67.15 ,   64.65 ,   66.48 ,       2075 ,     18
05/08/25 ,   66.48 ,   65.68 ,   67.16 ,   64.62 ,   64.79 ,       3840 ,     31
06/08/25 ,   63.59 ,   65.30 ,   67.05 ,   63.59 ,   67.05 ,       5605 ,     53
07/08/25 ,   66.48 ,   65.81 ,   66.48 ,   62.92 ,   63.78 ,       2594 ,     20
08/08/25 ,   65.99 ,   65.47 ,   67.17 ,   64.07 ,   67.17 ,       4774 ,     38
11/08/25 ,   64.13 ,   64.93 ,   65.79 ,   64.13 ,   65.22 ,       4151 ,     37
12/08/25 ,   65.47 ,   65.42 ,   65.50 ,   64.74 ,   64.74 ,       1556 ,     12
13/08/25 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,        103 ,      1
14/08/25 ,   63.11 ,   63.97 ,   65.00 ,   63.11 ,   63.91 ,       3529 ,     28
15/08/25 ,   63.38 ,   63.15 ,   64.35 ,   61.67 ,   64.35 ,       1557 ,     15
18/08/25 ,   64.45 ,   64.11 ,   64.53 ,   63.32 ,   64.07 ,       1556 ,     15
19/08/25 ,   63.19 ,   63.57 ,   65.01 ,   63.19 ,   63.43 ,       1972 ,     17
20/08/25 ,   63.30 ,   63.26 ,   64.53 ,   62.83 ,   64.53 ,        934 ,      9
21/08/25 ,   62.25 ,   63.07 ,   64.35 ,   62.25 ,   63.11 ,       1141 ,     11
22/08/25 ,   63.72 ,   63.08 ,   65.03 ,   62.19 ,   62.43 ,       3009 ,     25
25/08/25 ,   64.06 ,   63.75 ,   64.44 ,   63.11 ,   63.97 ,       1868 ,     18
26/08/25 ,   65.02 ,   64.99 ,   65.03 ,   64.94 ,   65.03 ,        830 ,      7
27/08/25 ,   64.20 ,   64.14 ,   64.59 ,   64.20 ,   64.59 ,        726 ,      5
28/08/25 ,   65.98 ,   65.60 ,   65.98 ,   65.50 ,   65.51 ,        518 ,      5
29/08/25 ,   66.31 ,   65.50 ,   66.32 ,   64.70 ,   64.70 ,       1764 ,     13
01/09/25 ,   67.25 ,   66.99 ,   67.32 ,   66.41 ,   66.41 ,        311 ,      3
02/09/25 ,   66.80 ,   67.11 ,   67.43 ,   66.80 ,   67.43 ,        207 ,      2
03/09/25 ,   67.11 ,   66.85 ,   67.38 ,   66.48 ,   67.38 ,        622 ,      6
04/09/25 ,   67.35 ,   67.35 ,   67.35 ,   67.35 ,   67.35 ,        311 ,      3
05/09/25 ,   67.39 ,   67.24 ,   67.44 ,   66.56 ,   67.37 ,       3217 ,     17
08/09/25 ,   66.58 ,   67.30 ,   67.39 ,   66.58 ,   67.39 ,       1141 ,      8
09/09/25 ,   64.56 ,   65.10 ,   66.96 ,   64.56 ,   66.96 ,       2491 ,     18
10/09/25 ,   65.51 ,   64.74 ,   65.99 ,   63.82 ,   65.99 ,       2594 ,     20
11/09/25 ,   66.36 ,   65.89 ,   68.23 ,   64.65 ,   68.23 ,       1349 ,     13
15/09/25 ,   63.16 ,   64.43 ,   65.19 ,   63.16 ,   65.19 ,       3424 ,     27
16/09/25 ,   63.58 ,   63.51 ,   64.44 ,   63.24 ,   64.44 ,       1141 ,     10
17/09/25 ,   63.78 ,   63.79 ,   63.88 ,   63.78 ,   63.88 ,        726 ,      6
18/09/25 ,   63.11 ,   62.87 ,   65.40 ,   62.82 ,   65.40 ,       3736 ,     33
19/09/25 ,   62.53 ,   62.12 ,   62.97 ,   61.66 ,   62.22 ,       6020 ,     46
22/09/25 ,   62.90 ,   63.02 ,   63.37 ,   62.90 ,   63.37 ,        415 ,      4
23/09/25 ,   62.14 ,   62.40 ,   63.06 ,   61.72 ,   62.24 ,       1972 ,     12
24/09/25 ,   62.13 ,   62.10 ,   62.33 ,   61.78 ,   62.14 ,        622 ,      6
26/09/25 ,   62.28 ,   62.28 ,   62.29 ,   62.28 ,   62.29 ,        207 ,      2
29/09/25 ,   61.68 ,   61.85 ,   62.43 ,   61.68 ,   62.43 ,        726 ,      7
30/09/25 ,   62.00 ,   61.90 ,   62.26 ,   61.66 ,   62.24 ,       1868 ,     17
01/10/25 ,   62.12 ,   61.91 ,   62.23 ,   61.66 ,   62.23 ,        415 ,      4
02/10/25 ,   62.30 ,   62.04 ,   62.42 ,   60.58 ,   62.42 ,        622 ,      6
03/10/25 ,   62.43 ,   62.59 ,   63.16 ,   62.43 ,   62.43 ,        519 ,      4
06/10/25 ,   61.25 ,   61.25 ,   61.25 ,   61.25 ,   61.25 ,        207 ,      2
07/10/25 ,   61.65 ,   61.65 ,   61.66 ,   61.65 ,   61.66 ,        415 ,      4
08/10/25 ,   60.36 ,   60.87 ,   61.90 ,   60.36 ,   61.90 ,       1349 ,     10
09/10/25 ,   60.36 ,   60.36 ,   60.36 ,   60.36 ,   60.36 ,        103 ,      1
13/10/25 ,   60.54 ,   60.54 ,   60.54 ,   60.54 ,   60.54 ,        103 ,      1
15/10/25 ,   62.33 ,   61.53 ,   62.43 ,   60.54 ,   60.54 ,       1245 ,     10
16/10/25 ,   62.43 ,   62.43 ,   62.43 ,   62.43 ,   62.43 ,        415 ,      4
17/10/25 ,   62.86 ,   62.81 ,   62.86 ,   62.71 ,   62.71 ,        311 ,      3
20/10/25 ,   64.54 ,   65.01 ,   65.48 ,   64.54 ,   65.48 ,        207 ,      2
21/10/25 ,   64.55 ,   64.55 ,   64.55 ,   64.55 ,   64.55 ,        103 ,      1
22/10/25 ,   65.39 ,   64.52 ,   65.39 ,   61.98 ,   61.98 ,        415 ,      4
23/10/25 ,   65.51 ,   65.79 ,   66.07 ,   65.51 ,   66.07 ,        207 ,      2
24/10/25 ,   65.85 ,   65.24 ,   65.85 ,   63.65 ,   63.65 ,        934 ,      9
27/10/25 ,   64.75 ,   65.15 ,   66.06 ,   64.55 ,   66.06 ,       1453 ,     14
28/10/25 ,   65.50 ,   65.50 ,   65.50 ,   65.50 ,   65.50 ,        103 ,      1
29/10/25 ,   65.70 ,   65.25 ,   65.70 ,   64.74 ,   65.22 ,        726 ,      7
30/10/25 ,   65.88 ,   65.88 ,   65.88 ,   65.88 ,   65.88 ,        103 ,      1
31/10/25 ,   67.32 ,   66.40 ,   67.32 ,   64.43 ,   64.43 ,       1349 ,      9
03/11/25 ,   63.22 ,   64.52 ,   66.70 ,   63.22 ,   64.57 ,       1972 ,     19
04/11/25 ,   63.09 ,   62.84 ,   63.57 ,   62.44 ,   62.74 ,       1037 ,     10
05/11/25 ,   64.54 ,   63.88 ,   64.54 ,   63.18 ,   63.18 ,        622 ,      6
06/11/25 ,   65.99 ,   65.99 ,   65.99 ,   65.99 ,   65.99 ,        103 ,      1
10/11/25 ,   64.54 ,   64.38 ,   65.49 ,   64.07 ,   64.11 ,       1556 ,     14
11/11/25 ,   63.59 ,   63.89 ,   65.41 ,   63.46 ,   65.41 ,       2179 ,     21
12/11/25 ,   63.24 ,   62.95 ,   63.24 ,   62.77 ,   62.77 ,        518 ,      4
13/11/25 ,   62.85 ,   63.37 ,   63.68 ,   62.64 ,   63.32 ,       1971 ,     17
14/11/25 ,   61.95 ,   62.80 ,   64.43 ,   61.95 ,   63.06 ,       1453 ,     10
17/11/25 ,   61.65 ,   61.93 ,   62.60 ,   61.65 ,   61.95 ,        934 ,      9
18/11/25 ,   61.88 ,   61.27 ,   61.99 ,   60.70 ,   61.99 ,       1038 ,     10
19/11/25 ,   61.85 ,   62.15 ,   62.61 ,   61.85 ,   61.88 ,        518 ,      5
21/11/25 ,   65.47 ,   64.33 ,   65.47 ,   62.43 ,   62.43 ,        622 ,      6
24/11/25 ,   66.16 ,   66.12 ,   66.34 ,   65.61 ,   66.34 ,        518 ,      5
25/11/25 ,   67.21 ,   66.02 ,   67.26 ,   65.05 ,   67.26 ,        519 ,      5
26/11/25 ,   64.99 ,   65.55 ,   66.84 ,   64.95 ,   65.98 ,       2594 ,     22
27/11/25 ,   65.03 ,   65.12 ,   65.32 ,   64.99 ,   65.18 ,        726 ,      5
28/11/25 ,   65.22 ,   65.15 ,   65.22 ,   64.60 ,   65.22 ,        934 ,      7
01/12/25 ,   65.50 ,   63.80 ,   67.15 ,   61.75 ,   67.15 ,       2698 ,     23
02/12/25 ,   65.74 ,   65.63 ,   65.74 ,   65.51 ,   65.51 ,        207 ,      2
03/12/25 ,   66.00 ,   66.24 ,   66.48 ,   66.00 ,   66.48 ,        207 ,      2
04/12/25 ,   66.05 ,   65.88 ,   66.16 ,   65.51 ,   66.16 ,       1141 ,     11
05/12/25 ,   61.85 ,   62.70 ,   63.48 ,   61.85 ,   62.74 ,        726 ,      7
08/12/25 ,   65.42 ,   63.99 ,   67.44 ,   61.83 ,   62.63 ,       5501 ,     43
09/12/25 ,   65.64 ,   64.43 ,   65.64 ,   63.21 ,   63.21 ,        207 ,      2
10/12/25 ,   65.85 ,   65.87 ,   65.90 ,   65.85 ,   65.90 ,        415 ,      4
11/12/25 ,   66.20 ,   66.02 ,   66.84 ,   65.51 ,   65.99 ,       1660 ,     14
12/12/25 ,   66.46 ,   66.46 ,   66.46 ,   66.46 ,   66.46 ,        103 ,      1
15/12/25 ,   65.51 ,   65.74 ,   65.98 ,   65.51 ,   65.98 ,        207 ,      2
17/12/25 ,   65.61 ,   65.06 ,   66.07 ,   64.17 ,   66.07 ,       1141 ,     11
18/12/25 ,   65.86 ,   65.71 ,   65.86 ,   65.51 ,   65.61 ,       1037 ,      7
19/12/25 ,   65.89 ,   65.43 ,   65.98 ,   64.91 ,   65.41 ,        622 ,      6
22/12/25 ,   65.97 ,   66.20 ,   67.43 ,   65.32 ,   66.48 ,       2179 ,     20
23/12/25 ,   67.84 ,   66.65 ,   69.26 ,   64.68 ,   67.99 ,        900 ,      8
26/12/25 ,   67.50 ,   67.57 ,   69.82 ,   63.04 ,   67.85 ,       1300 ,     11
29/12/25 ,   69.34 ,   69.34 ,   69.34 ,   69.34 ,   69.34 ,        100 ,      1
30/12/25 ,   69.86 ,   69.23 ,   69.86 ,   68.00 ,   68.50 ,       1400 ,     10
05/01/26 ,   68.47 ,   68.47 ,   68.48 ,   68.47 ,   68.47 ,        500 ,      5
06/01/26 ,   68.00 ,   68.29 ,   69.95 ,   67.50 ,   69.95 ,       2700 ,     24
07/01/26 ,   64.99 ,   65.68 ,   69.01 ,   62.50 ,   69.01 ,       4200 ,     35
08/01/26 ,   64.98 ,   65.31 ,   65.88 ,   64.90 ,   64.90 ,        400 ,      4
09/01/26 ,   64.21 ,   64.77 ,   65.48 ,   64.21 ,   65.48 ,        400 ,      4
12/01/26 ,   64.01 ,   64.62 ,   65.99 ,   64.01 ,   65.99 ,        700 ,      7
13/01/26 ,   63.91 ,   64.17 ,   64.48 ,   63.91 ,   64.00 ,        500 ,      5
14/01/26 ,   63.06 ,   63.97 ,   64.34 ,   63.06 ,   64.25 ,        600 ,      6
15/01/26 ,   62.51 ,   63.07 ,   63.44 ,   62.51 ,   63.44 ,        800 ,      7
16/01/26 ,   62.89 ,   62.66 ,   63.11 ,   62.00 ,   63.11 ,        300 ,      3
19/01/26 ,   63.10 ,   63.09 ,   63.10 ,   63.08 ,   63.09 ,        300 ,      3
20/01/26 ,   63.30 ,   63.25 ,   63.99 ,   63.00 ,   63.21 ,       1300 ,     13
21/01/26 ,   65.47 ,   63.57 ,   65.47 ,   62.05 ,   63.60 ,       4300 ,     37
22/01/26 ,   65.47 ,   65.47 ,   65.47 ,   65.47 ,   65.47 ,        100 ,      1
23/01/26 ,   65.45 ,   65.48 ,   65.50 ,   65.45 ,   65.49 ,        700 ,      7
26/01/26 ,   63.26 ,   64.17 ,   64.99 ,   63.26 ,   64.44 ,       4000 ,     29
27/01/26 ,   63.85 ,   63.48 ,   64.19 ,   63.00 ,   63.80 ,       2200 ,     15
28/01/26 ,   63.87 ,   63.70 ,   64.49 ,   63.00 ,   64.27 ,       3300 ,     27
29/01/26 ,   64.45 ,   64.42 ,   64.45 ,   64.29 ,   64.29 ,        700 ,      6
30/01/26 ,   64.00 ,   64.20 ,   65.38 ,   63.60 ,   64.48 ,       3400 ,     27
02/02/26 ,   64.37 ,   64.13 ,   65.48 ,   63.24 ,   63.25 ,       1700 ,     16
03/02/26 ,   63.60 ,   64.00 ,   65.07 ,   63.51 ,   63.57 ,       1500 ,     15
04/02/26 ,   63.77 ,   63.89 ,   64.80 ,   63.40 ,   64.79 ,       1900 ,     17
05/02/26 ,   63.19 ,   63.37 ,   64.18 ,   63.10 ,   63.67 ,       3000 ,     29
06/02/26 ,   63.73 ,   63.21 ,   63.90 ,   63.00 ,   63.50 ,       1600 ,      9
09/02/26 ,   65.49 ,   64.62 ,   65.50 ,   63.53 ,   63.69 ,       2800 ,     28
11/02/26 ,   68.90 ,   67.91 ,   71.00 ,   64.15 ,   65.50 ,      13100 ,     93
12/02/26 ,   70.00 ,   69.09 ,   70.97 ,   67.31 ,   70.68 ,       2600 ,     19
13/02/26 ,   69.50 ,   68.22 ,   70.09 ,   66.00 ,   67.53 ,       1900 ,     19
18/02/26 ,   68.98 ,   66.81 ,   68.98 ,   64.00 ,   67.16 ,      12100 ,     81
19/02/26 ,   70.26 ,   69.39 ,   70.38 ,   68.03 ,   68.98 ,       1000 ,     10
20/02/26 ,   70.25 ,   69.75 ,   70.25 ,   69.03 ,   69.50 ,        400 ,      4
23/02/26 ,   69.00 ,   69.70 ,   70.58 ,   69.00 ,   70.11 ,       1400 ,      9
24/02/26 ,   69.67 ,   69.09 ,   70.23 ,   68.10 ,   69.00 ,       1100 ,     11
25/02/26 ,   70.05 ,   70.05 ,   70.05 ,   70.05 ,   70.05 ,        300 ,      2
26/02/26 ,   70.48 ,   70.51 ,   70.67 ,   70.41 ,   70.67 ,        700 ,      5
02/03/26 ,   67.62 ,   68.91 ,   70.48 ,   67.62 ,   70.48 ,       1100 ,      7
03/03/26 ,   63.13 ,   64.53 ,   67.53 ,   62.90 ,   67.53 ,       7900 ,     48
04/03/26 ,   63.44 ,   64.13 ,   64.99 ,   63.10 ,   63.11 ,       2200 ,     18
05/03/26 ,   63.78 ,   63.66 ,   64.00 ,   63.00 ,   64.00 ,       1500 ,     11
06/03/26 ,   63.01 ,   63.55 ,   64.09 ,   63.01 ,   64.09 ,        200 ,      2