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

25/05/16 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,       7755 ,      2
27/06/16 ,   11.70 ,   11.70 ,   11.70 ,   11.70 ,   11.70 ,     119630 ,      1
28/06/16 ,   11.58 ,   11.55 ,   11.58 ,   11.52 ,   11.52 ,     313382 ,      2
29/06/16 ,   11.53 ,   11.53 ,   11.53 ,   11.53 ,   11.53 ,       5538 ,      5
04/07/16 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,       1108 ,      1
05/07/16 ,   11.68 ,   11.67 ,   11.68 ,   11.65 ,   11.68 ,      11075 ,      3
07/07/16 ,   11.89 ,   11.89 ,   11.89 ,   11.89 ,   11.89 ,       5539 ,      1
08/07/16 ,   12.01 ,   12.02 ,   12.02 ,   12.01 ,   12.02 ,      14391 ,      2
11/07/16 ,   12.13 ,   12.13 ,   12.13 ,   12.13 ,   12.13 ,       1108 ,      1
12/07/16 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,       3320 ,      1
13/07/16 ,   12.11 ,   12.11 ,   12.11 ,   12.06 ,   12.06 ,      17732 ,      2
15/07/16 ,   11.94 ,   11.94 ,   11.94 ,   11.94 ,   11.94 ,       2214 ,      2
18/07/16 ,   12.09 ,   12.08 ,   12.09 ,   12.07 ,   12.07 ,      16616 ,     15
20/07/16 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,      12184 ,      1
21/07/16 ,   12.06 ,   12.11 ,   12.11 ,   12.06 ,   12.11 ,      87539 ,      2
25/07/16 ,   12.14 ,   12.14 ,   12.14 ,   12.14 ,   12.14 ,       1108 ,      1
28/07/16 ,   12.23 ,   12.23 ,   12.23 ,   12.23 ,   12.23 ,       5541 ,      1
01/08/16 ,   11.96 ,   11.93 ,   11.96 ,   11.89 ,   11.89 ,       7752 ,      2
04/08/16 ,   11.64 ,   11.64 ,   11.64 ,   11.64 ,   11.64 ,       5537 ,      1
05/08/16 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,       7751 ,      1
09/08/16 ,   11.47 ,   11.49 ,   11.51 ,   11.47 ,   11.51 ,       5536 ,      3
11/08/16 ,   11.47 ,   11.49 ,   11.49 ,   11.47 ,   11.49 ,       7753 ,      2
12/08/16 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,   11.71 ,       5539 ,      1
15/08/16 ,   11.37 ,   11.38 ,   11.38 ,   11.37 ,   11.38 ,      17719 ,      2
22/08/16 ,   11.14 ,   11.14 ,   11.17 ,   11.14 ,   11.17 ,      11084 ,      2
23/08/16 ,   11.32 ,   11.32 ,   11.32 ,   11.31 ,   11.31 ,       5539 ,      2
24/08/16 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,      11082 ,      1
25/08/16 ,   11.62 ,   11.62 ,   11.62 ,   11.62 ,   11.62 ,      13296 ,      1
29/08/16 ,   11.63 ,   11.64 ,   11.66 ,   11.63 ,   11.66 ,       8860 ,      2
30/08/16 ,   11.61 ,   11.61 ,   11.61 ,   11.61 ,   11.61 ,       2215 ,      1
31/08/16 ,   11.52 ,   11.52 ,   11.52 ,   11.52 ,   11.52 ,       1107 ,      1
01/09/16 ,   11.04 ,   11.04 ,   11.04 ,   11.04 ,   11.04 ,     280270 ,      2
06/09/16 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,     135141 ,      1
03/10/16 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,       2217 ,      1
21/11/16 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,       1108 ,      1
02/12/16 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,       1108 ,      1
07/12/16 ,   10.93 ,   10.93 ,   10.93 ,   10.93 ,   10.93 ,       2217 ,      1
31/01/17 ,   11.22 ,   11.22 ,   11.22 ,   11.22 ,   11.22 ,       1108 ,      1
14/02/17 ,   11.30 ,   11.30 ,   11.30 ,   11.30 ,   11.30 ,       4433 ,      2
24/02/17 ,   11.40 ,   11.40 ,   11.40 ,   11.40 ,   11.40 ,       1107 ,      1
22/03/17 ,   11.33 ,   11.33 ,   11.33 ,   11.33 ,   11.33 ,       1108 ,      1
30/05/17 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,      80854 ,      1
05/06/17 ,   13.61 ,   13.61 ,   13.61 ,   13.61 ,   13.61 ,       8867 ,      1
08/06/17 ,   13.47 ,   13.47 ,   13.47 ,   13.47 ,   13.47 ,       2214 ,      1
12/06/17 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,       2214 ,      1
19/06/17 ,   13.00 ,   13.00 ,   13.00 ,   13.00 ,   13.00 ,       1107 ,      1
26/06/17 ,   13.11 ,   13.11 ,   13.11 ,   13.11 ,   13.11 ,       1107 ,      1
05/07/17 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,       1107 ,      1
19/07/17 ,   12.72 ,   12.72 ,   12.72 ,   12.72 ,   12.72 ,       1108 ,      1
24/07/17 ,   12.76 ,   12.76 ,   12.76 ,   12.76 ,   12.76 ,       1108 ,      1
10/08/17 ,   12.56 ,   12.56 ,   12.56 ,   12.56 ,   12.56 ,       1108 ,      1
11/08/17 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,       1107 ,      1
18/08/17 ,   12.89 ,   12.89 ,   12.89 ,   12.89 ,   12.89 ,       1107 ,      1
28/08/17 ,   13.36 ,   13.36 ,   13.36 ,   13.36 ,   13.36 ,       1107 ,      1
08/09/17 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,       1107 ,      1
15/09/17 ,   13.27 ,   13.27 ,   13.27 ,   13.27 ,   13.27 ,       1107 ,      1
18/09/17 ,   13.56 ,   13.56 ,   13.56 ,   13.56 ,   13.56 ,       3324 ,      1
05/10/17 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,       1108 ,      1
09/10/17 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,   13.85 ,       1109 ,      1
30/10/17 ,   14.82 ,   14.82 ,   14.82 ,   14.82 ,   14.82 ,       1110 ,      1
31/10/17 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,       3330 ,      3
13/11/17 ,   15.71 ,   15.71 ,   15.71 ,   15.71 ,   15.71 ,       1110 ,      1
14/11/17 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,   15.88 ,       5551 ,      1
17/11/17 ,   15.84 ,   15.83 ,   15.84 ,   15.78 ,   15.78 ,      14436 ,      2
21/11/17 ,   15.86 ,   15.89 ,   15.92 ,   15.86 ,   15.92 ,       2221 ,      2
27/11/17 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,       1110 ,      1
28/11/17 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,   15.42 ,       2220 ,      1
01/12/17 ,   15.24 ,   15.24 ,   15.24 ,   15.24 ,   15.24 ,       3329 ,      1
04/12/17 ,   14.83 ,   14.83 ,   14.83 ,   14.83 ,   14.83 ,      13327 ,      1
11/12/17 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,      25523 ,      1
13/12/17 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,       4444 ,      1
15/12/17 ,   15.73 ,   15.73 ,   15.73 ,   15.73 ,   15.73 ,       1110 ,      1
19/12/17 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,       1110 ,      1
28/12/17 ,   15.31 ,   15.31 ,   15.31 ,   15.31 ,   15.31 ,       2220 ,      1
03/01/18 ,   15.41 ,   15.41 ,   15.41 ,   15.41 ,   15.41 ,       2220 ,      1
04/01/18 ,   15.56 ,   15.52 ,   15.56 ,   15.49 ,   15.49 ,       2221 ,      2
05/01/18 ,   15.71 ,   15.71 ,   15.71 ,   15.71 ,   15.71 ,       1110 ,      1
08/01/18 ,   15.91 ,   15.92 ,   15.93 ,   15.91 ,   15.93 ,       2220 ,      2
11/01/18 ,   15.87 ,   15.87 ,   15.87 ,   15.87 ,   15.87 ,       1110 ,      1
12/01/18 ,   15.98 ,   15.98 ,   15.98 ,   15.98 ,   15.98 ,       1110 ,      1
22/01/18 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,       2220 ,      2
23/01/18 ,   16.57 ,   16.57 ,   16.57 ,   16.57 ,   16.57 ,       1109 ,      1
26/01/18 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,       2220 ,      2
30/01/18 ,   16.14 ,   16.22 ,   16.23 ,   16.14 ,   16.23 ,      11103 ,      2
31/01/18 ,   16.45 ,   16.45 ,   16.45 ,   16.45 ,   16.45 ,       1110 ,      1
01/02/18 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,   16.30 ,       1110 ,      1
05/02/18 ,   16.24 ,   16.24 ,   16.24 ,   16.24 ,   16.24 ,       1110 ,      1
08/02/18 ,   15.79 ,   15.79 ,   15.79 ,   15.79 ,   15.79 ,       1110 ,      1
14/02/18 ,   15.84 ,   15.84 ,   15.84 ,   15.84 ,   15.84 ,       1110 ,      1
20/02/18 ,   16.92 ,   16.92 ,   16.92 ,   16.92 ,   16.92 ,       1109 ,      1
21/02/18 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,       1109 ,      1
26/02/18 ,   16.92 ,   16.92 ,   16.92 ,   16.92 ,   16.92 ,      27739 ,      1
05/03/18 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,   18.06 ,       1109 ,      1
08/03/18 ,   18.54 ,   18.57 ,   18.82 ,   18.54 ,   18.82 ,      14412 ,      2
12/03/18 ,   18.63 ,   18.63 ,   18.63 ,   18.63 ,   18.63 ,       1108 ,      1
14/03/18 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,       1108 ,      1
21/03/18 ,   18.14 ,   18.14 ,   18.14 ,   18.14 ,   18.14 ,       1109 ,      1
26/03/18 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,       1109 ,      1
27/03/18 ,   17.22 ,   17.22 ,   17.22 ,   17.22 ,   17.22 ,       1109 ,      1
28/03/18 ,   17.19 ,   17.19 ,   17.19 ,   17.19 ,   17.19 ,       1109 ,      1
09/04/18 ,   18.31 ,   18.27 ,   18.31 ,   18.22 ,   18.22 ,       2217 ,      2
12/04/18 ,   18.22 ,   18.22 ,   18.22 ,   18.22 ,   18.22 ,       1109 ,      1
23/04/18 ,   18.96 ,   18.96 ,   18.96 ,   18.96 ,   18.96 ,       1108 ,      1
25/04/18 ,   18.72 ,   18.72 ,   18.72 ,   18.72 ,   18.72 ,       3326 ,      1
27/04/18 ,   18.67 ,   18.67 ,   18.67 ,   18.67 ,   18.67 ,       1108 ,      1
30/04/18 ,   19.06 ,   19.06 ,   19.06 ,   19.06 ,   19.06 ,       2216 ,      1
02/05/18 ,   19.90 ,   19.90 ,   19.90 ,   19.90 ,   19.90 ,       1108 ,      1
07/05/18 ,   20.22 ,   20.22 ,   20.31 ,   20.22 ,   20.31 ,      53222 ,      2
08/05/18 ,   20.70 ,   20.70 ,   20.70 ,   20.70 ,   20.70 ,       1109 ,      1
10/05/18 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,       4435 ,      1
11/05/18 ,   21.10 ,   21.10 ,   21.10 ,   21.10 ,   21.10 ,       1109 ,      1
15/05/18 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,   21.15 ,       1108 ,      1
21/05/18 ,   20.93 ,   20.93 ,   20.93 ,   20.93 ,   20.93 ,       1109 ,      1
22/05/18 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,       1109 ,      1
23/05/18 ,   20.83 ,   20.83 ,   20.83 ,   20.83 ,   20.83 ,       2218 ,      1
29/05/18 ,   21.29 ,   21.50 ,   21.61 ,   21.29 ,   21.61 ,       3326 ,      2
04/06/18 ,   22.37 ,   22.35 ,   22.37 ,   22.33 ,   22.33 ,       7759 ,      2
06/06/18 ,   23.34 ,   23.33 ,   23.34 ,   23.33 ,   23.33 ,       6658 ,      3
08/06/18 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,       4435 ,      1
11/06/18 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,       2218 ,      1
19/06/18 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,       4437 ,      1
20/06/18 ,   23.80 ,   23.80 ,   23.80 ,   23.80 ,   23.80 ,       4437 ,      1
21/06/18 ,   23.71 ,   23.71 ,   23.71 ,   23.71 ,   23.71 ,       1109 ,      1
25/06/18 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,       2217 ,      1
13/07/18 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,   25.64 ,       1109 ,      1
16/07/18 ,   25.71 ,   25.71 ,   25.71 ,   25.71 ,   25.71 ,       3328 ,      1
23/07/18 ,   25.05 ,   25.06 ,   25.22 ,   25.05 ,   25.22 ,      17755 ,      2
24/07/18 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,      17757 ,      1
25/07/18 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,       8879 ,      1
03/08/18 ,   23.56 ,   23.56 ,   23.56 ,   23.56 ,   23.56 ,       1109 ,      1
20/08/18 ,   26.13 ,   26.13 ,   26.13 ,   26.13 ,   26.13 ,       5548 ,      1
27/08/18 ,   27.81 ,   27.81 ,   27.81 ,   27.81 ,   27.81 ,       5545 ,      1
28/08/18 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,       1109 ,      1
30/08/18 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,       1109 ,      1
10/09/18 ,   27.94 ,   27.94 ,   27.94 ,   27.94 ,   27.94 ,       1108 ,      1
13/09/18 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,       1108 ,      1
21/09/18 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,       3328 ,      1
24/09/18 ,   29.25 ,   29.25 ,   29.25 ,   29.25 ,   29.25 ,       4436 ,      1
25/09/18 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,       1109 ,      1
01/10/18 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,   28.93 ,       1109 ,      1
03/10/18 ,   27.94 ,   27.94 ,   27.94 ,   27.94 ,   27.94 ,       3327 ,      1
11/10/18 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,       1109 ,      1
15/10/18 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,       2219 ,      1
17/10/18 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,       4438 ,      1
18/10/18 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,       1109 ,      1
23/10/18 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,       6657 ,      1
26/10/18 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,       4433 ,      1
12/11/18 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,       8869 ,      1
28/11/18 ,   23.48 ,   23.52 ,   23.72 ,   23.46 ,   23.72 ,     119819 ,      3
03/12/18 ,   24.76 ,   24.76 ,   24.76 ,   24.76 ,   24.76 ,      35517 ,      1
04/12/18 ,   24.44 ,   24.44 ,   24.44 ,   24.44 ,   24.44 ,       5549 ,      1
10/12/18 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,       2218 ,      1
12/12/18 ,   24.67 ,   24.67 ,   24.67 ,   24.67 ,   24.67 ,       3329 ,      1
18/12/18 ,   23.37 ,   23.33 ,   23.37 ,   23.24 ,   23.24 ,     363921 ,      3
19/12/18 ,   23.54 ,   23.54 ,   23.54 ,   23.54 ,   23.54 ,       5547 ,      1
20/12/18 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,       7759 ,      1
21/12/18 ,   21.91 ,   21.94 ,   21.96 ,   21.91 ,   21.96 ,       2216 ,      2
26/12/18 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,       9974 ,      2
27/12/18 ,   22.52 ,   22.52 ,   22.52 ,   22.52 ,   22.52 ,       3326 ,      1
28/12/18 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,       4437 ,      1
03/01/19 ,   22.26 ,   22.26 ,   22.26 ,   22.26 ,   22.26 ,       5543 ,      1
04/01/19 ,   23.25 ,   23.25 ,   23.25 ,   23.25 ,   23.25 ,       5546 ,      1
07/01/19 ,   24.05 ,   24.03 ,   24.05 ,   23.93 ,   23.93 ,      21073 ,      2
08/01/19 ,   24.20 ,   24.20 ,   24.20 ,   24.20 ,   24.20 ,       4438 ,      1
09/01/19 ,   24.25 ,   24.25 ,   24.25 ,   24.25 ,   24.25 ,       1109 ,      1
11/01/19 ,   24.58 ,   24.58 ,   24.58 ,   24.58 ,   24.58 ,       4439 ,      1
15/01/19 ,   25.03 ,   25.03 ,   25.03 ,   25.03 ,   25.03 ,       3329 ,      1
24/01/19 ,   25.07 ,   25.07 ,   25.07 ,   25.07 ,   25.07 ,       2219 ,      1
28/01/19 ,   25.01 ,   25.01 ,   25.01 ,   25.01 ,   25.01 ,       2219 ,      1
31/01/19 ,   25.06 ,   25.06 ,   25.06 ,   25.06 ,   25.06 ,       3329 ,      1
01/02/19 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,       6657 ,      1
04/02/19 ,   26.04 ,   26.04 ,   26.04 ,   26.04 ,   26.04 ,       5549 ,      1
06/02/19 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,   26.29 ,     112064 ,      1
08/02/19 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,       3329 ,      1
11/02/19 ,   27.14 ,   27.14 ,   27.14 ,   27.14 ,   27.14 ,       4437 ,      1
14/02/19 ,   26.95 ,   26.95 ,   26.95 ,   26.95 ,   26.95 ,       2218 ,      1
15/02/19 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,   26.49 ,       2218 ,      1
25/02/19 ,   27.31 ,   27.31 ,   27.31 ,   27.31 ,   27.31 ,      45478 ,      1
26/02/19 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,       4436 ,      1
06/03/19 ,   27.17 ,   27.17 ,   27.17 ,   27.17 ,   27.17 ,       7764 ,      1
12/03/19 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,      26623 ,      1
13/03/19 ,   27.40 ,   27.40 ,   27.40 ,   27.40 ,   27.40 ,       2218 ,      1
14/03/19 ,   27.83 ,   27.83 ,   27.83 ,   27.83 ,   27.83 ,       1109 ,      1
21/03/19 ,   28.44 ,   28.44 ,   28.44 ,   28.44 ,   28.44 ,       3328 ,      1
22/03/19 ,   28.49 ,   28.49 ,   28.49 ,   28.49 ,   28.49 ,       4437 ,      1
27/03/19 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,       2218 ,      1
28/03/19 ,   27.51 ,   27.51 ,   27.51 ,   27.51 ,   27.51 ,       4436 ,      1
01/04/19 ,   28.14 ,   28.15 ,   28.15 ,   28.14 ,   28.15 ,       4435 ,      2
04/04/19 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,       2218 ,      1
05/04/19 ,   27.66 ,   27.69 ,   27.69 ,   27.66 ,   27.69 ,      76540 ,      2
16/04/19 ,   28.04 ,   28.04 ,   28.04 ,   28.04 ,   28.04 ,       3327 ,      1
17/04/19 ,   27.64 ,   27.64 ,   27.64 ,   27.64 ,   27.64 ,       6654 ,      1
22/04/19 ,   28.04 ,   28.04 ,   28.04 ,   28.04 ,   28.04 ,       3327 ,      1
24/04/19 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,       2218 ,      1
25/04/19 ,   29.06 ,   28.88 ,   29.06 ,   28.53 ,   28.53 ,       6655 ,      2
26/04/19 ,   29.28 ,   29.09 ,   29.30 ,   28.35 ,   29.21 ,       5545 ,      4
29/04/19 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,       1109 ,      1
30/04/19 ,   29.23 ,   29.23 ,   29.23 ,   29.23 ,   29.23 ,       2218 ,      1
06/05/19 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,       3327 ,      1
07/05/19 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,       6655 ,      1
09/05/19 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,       2218 ,      1
10/05/19 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,       3327 ,      1
13/05/19 ,   27.73 ,   27.82 ,   27.82 ,   27.73 ,   27.82 ,      52127 ,      2
14/05/19 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,   28.17 ,       3326 ,      1
15/05/19 ,   28.09 ,   28.09 ,   28.09 ,   28.09 ,   28.09 ,       3326 ,      1
16/05/19 ,   28.76 ,   28.76 ,   28.76 ,   28.76 ,   28.76 ,       2218 ,      1
17/05/19 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,   28.61 ,       4437 ,      1
21/05/19 ,   28.44 ,   28.44 ,   28.44 ,   28.44 ,   28.44 ,       2218 ,      1
23/05/19 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,       5545 ,      1
03/06/19 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,   25.41 ,       9987 ,      2
05/06/19 ,   27.59 ,   27.59 ,   27.59 ,   27.59 ,   27.59 ,      11091 ,      1
06/06/19 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,       1109 ,      1
10/06/19 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,      13312 ,      1
11/06/19 ,   26.07 ,   26.07 ,   26.07 ,   26.07 ,   26.07 ,       2219 ,      1
14/06/19 ,   26.36 ,   26.36 ,   26.36 ,   26.36 ,   26.36 ,       2219 ,      1
21/06/19 ,   26.90 ,   26.90 ,   26.90 ,   26.90 ,   26.90 ,       3328 ,      1
24/06/19 ,   26.42 ,   26.42 ,   26.42 ,   26.42 ,   26.42 ,       4438 ,      1
25/06/19 ,   25.93 ,   25.93 ,   25.93 ,   25.93 ,   25.93 ,       3329 ,      1
01/07/19 ,   26.58 ,   26.58 ,   26.58 ,   26.58 ,   26.58 ,       2219 ,      1
02/07/19 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,       2218 ,      1
05/07/19 ,   26.55 ,   26.55 ,   26.55 ,   26.55 ,   26.55 ,       4439 ,      1
08/07/19 ,   26.25 ,   26.25 ,   26.25 ,   26.25 ,   26.25 ,       2219 ,      1
11/07/19 ,   26.57 ,   26.57 ,   26.57 ,   26.57 ,   26.57 ,       2219 ,      1
26/07/19 ,   27.17 ,   27.15 ,   27.17 ,   27.15 ,   27.15 ,       7766 ,      2
29/07/19 ,   26.85 ,   26.85 ,   26.85 ,   26.85 ,   26.85 ,       3328 ,      1
02/08/19 ,   25.58 ,   25.58 ,   25.58 ,   25.58 ,   25.58 ,      11094 ,      1
05/08/19 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,      21082 ,      1
06/08/19 ,   25.57 ,   25.57 ,   25.57 ,   25.57 ,   25.57 ,       1109 ,      1
07/08/19 ,   25.44 ,   25.53 ,   25.61 ,   25.44 ,   25.61 ,      21083 ,      2
12/08/19 ,   25.26 ,   25.37 ,   25.43 ,   25.26 ,   25.43 ,      12206 ,      2
13/08/19 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,      25516 ,      1
14/08/19 ,   25.54 ,   25.44 ,   25.54 ,   25.42 ,   25.42 ,      27738 ,      2
15/08/19 ,   25.60 ,   25.61 ,   25.61 ,   25.60 ,   25.61 ,      58807 ,      2
16/08/19 ,   26.02 ,   25.83 ,   26.02 ,   25.79 ,   25.79 ,       5548 ,      2
19/08/19 ,   26.19 ,   26.19 ,   26.19 ,   26.19 ,   26.19 ,       4439 ,      1
20/08/19 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,       8878 ,      1
21/08/19 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,      33292 ,      1
22/08/19 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,      41052 ,      1
23/08/19 ,   28.13 ,   28.23 ,   28.45 ,   28.13 ,   28.45 ,      14418 ,      2
26/08/19 ,   28.86 ,   28.67 ,   28.86 ,   28.53 ,   28.53 ,       7765 ,      2
28/08/19 ,   28.58 ,   28.58 ,   28.58 ,   28.58 ,   28.58 ,       6656 ,      1
29/08/19 ,   29.12 ,   29.12 ,   29.12 ,   29.12 ,   29.12 ,       4436 ,      1
30/08/19 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,       6655 ,      1
03/09/19 ,   28.76 ,   28.76 ,   28.76 ,   28.76 ,   28.76 ,       6655 ,      1
04/09/19 ,   28.31 ,   28.31 ,   28.31 ,   28.31 ,   28.31 ,       5547 ,      1
05/09/19 ,   28.49 ,   28.49 ,   28.49 ,   28.49 ,   28.49 ,       2218 ,      1
06/09/19 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,       4436 ,      1
09/09/19 ,   27.54 ,   27.48 ,   27.54 ,   27.40 ,   27.40 ,       7764 ,      2
10/09/19 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,       3328 ,      1
11/09/19 ,   28.11 ,   28.10 ,   28.11 ,   28.09 ,   28.09 ,       4437 ,      2
16/09/19 ,   28.25 ,   28.25 ,   28.25 ,   28.25 ,   28.25 ,       3328 ,      1
18/09/19 ,   28.09 ,   28.03 ,   28.09 ,   27.97 ,   27.97 ,       9980 ,      2
20/09/19 ,   28.92 ,   28.92 ,   28.92 ,   28.92 ,   28.92 ,       5546 ,      1
23/09/19 ,   29.12 ,   29.04 ,   29.12 ,   28.99 ,   29.03 ,       8874 ,      3
25/09/19 ,   28.67 ,   28.67 ,   28.67 ,   28.67 ,   28.67 ,       4437 ,      1
26/09/19 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,   28.71 ,       3327 ,      1
27/09/19 ,   27.70 ,   27.69 ,   27.70 ,   27.68 ,   27.68 ,       9982 ,      2
30/09/19 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,      12199 ,      2
02/10/19 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,       5547 ,      1
03/10/19 ,   26.90 ,   26.87 ,   26.90 ,   26.77 ,   26.77 ,       4437 ,      2
04/10/19 ,   27.11 ,   27.11 ,   27.11 ,   27.11 ,   27.11 ,       4437 ,      1
09/10/19 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,       6655 ,      1
10/10/19 ,   27.24 ,   27.24 ,   27.24 ,   27.24 ,   27.24 ,       3327 ,      1
11/10/19 ,   27.68 ,   27.68 ,   27.68 ,   27.68 ,   27.68 ,       2218 ,      1
14/10/19 ,   27.88 ,   27.88 ,   27.88 ,   27.88 ,   27.88 ,      12202 ,      1
15/10/19 ,   28.76 ,   28.38 ,   28.76 ,   28.05 ,   28.05 ,      19969 ,      3
16/10/19 ,   27.51 ,   27.51 ,   27.51 ,   27.51 ,   27.51 ,       5546 ,      1
17/10/19 ,   27.43 ,   27.43 ,   27.43 ,   27.43 ,   27.43 ,       3327 ,      1
21/10/19 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,       3327 ,      1
22/10/19 ,   26.17 ,   26.48 ,   26.75 ,   26.17 ,   26.75 ,      12208 ,      2
23/10/19 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,       3328 ,      1
24/10/19 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,       3329 ,      1
28/10/19 ,   27.74 ,   27.74 ,   27.74 ,   27.74 ,   27.74 ,       6655 ,      1
29/10/19 ,   28.06 ,   28.06 ,   28.06 ,   28.06 ,   28.06 ,       3327 ,      1
30/10/19 ,   28.47 ,   28.45 ,   28.47 ,   28.45 ,   28.45 ,      11095 ,      2
31/10/19 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,       7765 ,      1
01/11/19 ,   28.67 ,   28.67 ,   28.67 ,   28.67 ,   28.67 ,       5547 ,      1
04/11/19 ,   28.65 ,   28.51 ,   28.65 ,   28.31 ,   28.31 ,       5547 ,      2
07/11/19 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,       3326 ,      1
12/11/19 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,       2217 ,      1
13/11/19 ,   30.76 ,   30.76 ,   30.76 ,   30.76 ,   30.76 ,       2217 ,      1
14/11/19 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,       7760 ,      1
18/11/19 ,   31.01 ,   30.87 ,   31.01 ,   30.74 ,   30.74 ,      11086 ,      2
22/11/19 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,       3325 ,      1
26/11/19 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       3325 ,      1
27/11/19 ,   31.10 ,   31.10 ,   31.10 ,   31.10 ,   31.10 ,       5542 ,      1
29/11/19 ,   30.99 ,   30.99 ,   30.99 ,   30.99 ,   30.99 ,       2217 ,      1
02/12/19 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,       5542 ,      1
04/12/19 ,   29.73 ,   29.73 ,   29.73 ,   29.73 ,   29.73 ,      14415 ,      1
05/12/19 ,   29.94 ,   29.93 ,   29.94 ,   29.88 ,   29.88 ,      17739 ,      2
06/12/19 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,      11090 ,      1
09/12/19 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,       3327 ,      1
11/12/19 ,   28.88 ,   28.93 ,   29.14 ,   28.88 ,   28.89 ,     173028 ,      3
12/12/19 ,   29.47 ,   29.47 ,   29.47 ,   29.47 ,   29.47 ,      28833 ,      1
13/12/19 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,      58766 ,      1
16/12/19 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,       7761 ,      1
17/12/19 ,   29.80 ,   29.80 ,   29.80 ,   29.80 ,   29.80 ,      47685 ,      1
23/12/19 ,   30.18 ,   30.18 ,   30.18 ,   30.18 ,   30.18 ,       5543 ,      2
27/12/19 ,   30.25 ,   30.25 ,   30.25 ,   30.25 ,   30.25 ,       4434 ,      2
30/12/19 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,   29.60 ,       4436 ,      1
03/01/20 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,       6652 ,      1
06/01/20 ,   31.61 ,   31.45 ,   31.61 ,   31.31 ,   31.31 ,      12192 ,      2
07/01/20 ,   32.12 ,   32.17 ,   32.33 ,   32.12 ,   32.33 ,       5542 ,      2
08/01/20 ,   32.55 ,   32.57 ,   32.60 ,   32.55 ,   32.60 ,      12195 ,      2
09/01/20 ,   33.01 ,   32.71 ,   33.01 ,   32.70 ,   32.70 ,      29943 ,      2
10/01/20 ,   33.34 ,   33.20 ,   33.34 ,   33.16 ,   33.16 ,      11088 ,      3
14/01/20 ,   34.14 ,   34.14 ,   34.14 ,   34.14 ,   34.14 ,       7764 ,      1
15/01/20 ,   34.41 ,   34.41 ,   34.41 ,   34.41 ,   34.41 ,       2219 ,      1
17/01/20 ,   34.52 ,   34.32 ,   34.52 ,   34.28 ,   34.28 ,       6658 ,      2
21/01/20 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,       1109 ,      1
22/01/20 ,   34.83 ,   34.83 ,   34.83 ,   34.83 ,   34.83 ,       2218 ,      1
23/01/20 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,      17755 ,      1
28/01/20 ,   34.88 ,   34.72 ,   34.93 ,   34.56 ,   34.71 ,      11095 ,      4
03/02/20 ,   35.61 ,   35.52 ,   35.61 ,   35.51 ,   35.51 ,       6656 ,      2
05/02/20 ,   35.26 ,   35.27 ,   35.28 ,   35.26 ,   35.28 ,       9984 ,      2
06/02/20 ,   35.72 ,   35.72 ,   35.72 ,   35.72 ,   35.72 ,       3327 ,      1
07/02/20 ,   36.42 ,   36.42 ,   36.42 ,   36.42 ,   36.42 ,       1109 ,      1
10/02/20 ,   36.97 ,   36.70 ,   36.97 ,   36.64 ,   36.64 ,      11097 ,      2
11/02/20 ,   37.23 ,   37.23 ,   37.23 ,   37.23 ,   37.23 ,       6658 ,      1
12/02/20 ,   37.30 ,   37.26 ,   37.30 ,   37.20 ,   37.20 ,       8875 ,      3
18/02/20 ,   37.50 ,   37.36 ,   37.60 ,   37.23 ,   37.23 ,      25853 ,      5
19/02/20 ,   38.18 ,   38.08 ,   38.18 ,   38.07 ,   38.07 ,       7321 ,      2
20/02/20 ,   38.37 ,   38.26 ,   38.37 ,   38.22 ,   38.22 ,      10093 ,      2
21/02/20 ,   37.47 ,   37.43 ,   37.47 ,   37.40 ,   37.41 ,      16862 ,      3
27/02/20 ,   35.55 ,   35.46 ,   35.55 ,   35.30 ,   35.30 ,      17305 ,      3
28/02/20 ,   33.46 ,   33.75 ,   34.05 ,   33.46 ,   34.05 ,       4437 ,      4
02/03/20 ,   35.32 ,   34.90 ,   35.32 ,   34.90 ,   34.90 ,       7878 ,      2
03/03/20 ,   34.53 ,   34.67 ,   35.44 ,   34.53 ,   35.44 ,       7877 ,      3
05/03/20 ,   35.55 ,   35.58 ,   36.27 ,   35.55 ,   36.27 ,       9318 ,      2
06/03/20 ,   33.55 ,   33.37 ,   33.55 ,   33.36 ,   33.36 ,       6099 ,      3
10/03/20 ,   33.32 ,   33.26 ,   33.32 ,   33.09 ,   33.09 ,      13749 ,      3
11/03/20 ,   32.43 ,   32.59 ,   32.89 ,   32.43 ,   32.89 ,       6652 ,      2
12/03/20 ,   31.07 ,   31.70 ,   31.91 ,   31.07 ,   31.91 ,      26720 ,      2
13/03/20 ,   30.61 ,   30.40 ,   30.61 ,   30.12 ,   30.12 ,       7761 ,      2
16/03/20 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,   29.34 ,       9981 ,      1
17/03/20 ,   30.38 ,   30.39 ,   30.76 ,   30.38 ,   30.38 ,      16631 ,      6
18/03/20 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,   29.67 ,      14417 ,      4
19/03/20 ,   32.20 ,   32.23 ,   32.30 ,   32.20 ,   32.30 ,      23280 ,      2
20/03/20 ,   32.08 ,   32.08 ,   32.08 ,   32.08 ,   32.08 ,      12194 ,      1
23/03/20 ,   32.25 ,   32.07 ,   32.25 ,   32.02 ,   32.02 ,      38137 ,      7
24/03/20 ,   34.85 ,   34.64 ,   34.85 ,   34.29 ,   34.29 ,       8875 ,      2
26/03/20 ,   34.50 ,   34.50 ,   34.50 ,   34.47 ,   34.47 ,       7989 ,      2
27/03/20 ,   34.15 ,   33.81 ,   34.15 ,   33.66 ,   33.66 ,      13975 ,      2
30/03/20 ,   35.33 ,   35.14 ,   35.33 ,   35.13 ,   35.13 ,       4882 ,      2
31/03/20 ,   34.21 ,   34.21 ,   34.21 ,   34.21 ,   34.21 ,       5547 ,      1
01/04/20 ,   32.16 ,   32.17 ,   32.25 ,   32.16 ,   32.25 ,       2438 ,      2
02/04/20 ,   32.02 ,   31.69 ,   32.02 ,   31.37 ,   31.37 ,       4435 ,      2
03/04/20 ,   32.01 ,   31.98 ,   32.01 ,   31.73 ,   31.73 ,       7537 ,      2
06/04/20 ,   34.69 ,   34.69 ,   34.69 ,   34.69 ,   34.69 ,       5547 ,      2
07/04/20 ,   34.13 ,   34.42 ,   34.74 ,   34.13 ,   34.74 ,       2774 ,      2
08/04/20 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,   34.87 ,        887 ,      1
09/04/20 ,   35.07 ,   35.37 ,   35.40 ,   35.07 ,   35.34 ,       2884 ,      3
13/04/20 ,   35.49 ,   35.49 ,   35.49 ,   35.49 ,   35.49 ,       9652 ,      1
14/04/20 ,   37.01 ,   36.55 ,   37.01 ,   36.52 ,   36.52 ,       2219 ,      2
17/04/20 ,   38.12 ,   38.07 ,   38.14 ,   37.93 ,   38.14 ,      11091 ,      3
20/04/20 ,   39.20 ,   38.88 ,   39.20 ,   38.81 ,   39.04 ,      13309 ,      3
22/04/20 ,   37.41 ,   37.04 ,   37.41 ,   36.84 ,   36.84 ,      29293 ,      3
23/04/20 ,   37.93 ,   38.32 ,   38.34 ,   37.93 ,   38.34 ,      79099 ,      3
24/04/20 ,   39.74 ,   39.60 ,   39.74 ,   39.46 ,   39.46 ,        443 ,      2
27/04/20 ,   40.49 ,   40.49 ,   40.49 ,   40.49 ,   40.49 ,       7653 ,      1
28/04/20 ,   39.21 ,   39.21 ,   39.21 ,   39.21 ,   39.21 ,       3327 ,      1
29/04/20 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,        443 ,      1
30/04/20 ,   39.99 ,   39.99 ,   40.02 ,   39.99 ,   40.02 ,      15746 ,      2
04/05/20 ,   40.40 ,   40.10 ,   40.40 ,   40.06 ,   40.06 ,      10645 ,      3
06/05/20 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,       2218 ,      1
07/05/20 ,   44.78 ,   44.53 ,   44.78 ,   43.98 ,   43.98 ,      12203 ,      3
08/05/20 ,   45.33 ,   45.18 ,   45.52 ,   44.73 ,   45.52 ,      18968 ,      5
11/05/20 ,   47.80 ,   47.77 ,   47.80 ,   47.75 ,   47.75 ,       9427 ,      2
12/05/20 ,   47.24 ,   47.28 ,   47.36 ,   47.24 ,   47.36 ,       6433 ,      2
13/05/20 ,   45.21 ,   45.22 ,   45.24 ,   45.21 ,   45.22 ,      13867 ,      3
14/05/20 ,   44.21 ,   44.12 ,   44.21 ,   44.08 ,   44.08 ,      10871 ,      2
15/05/20 ,   45.07 ,   45.02 ,   45.07 ,   44.14 ,   44.14 ,      25515 ,     12
18/05/20 ,   45.71 ,   45.72 ,   45.80 ,   45.71 ,   45.80 ,       6765 ,      2
19/05/20 ,   45.83 ,   45.83 ,   45.83 ,   45.83 ,   45.83 ,      14308 ,      1
20/05/20 ,   45.25 ,   45.36 ,   45.47 ,   45.25 ,   45.45 ,       7432 ,      3
21/05/20 ,   44.32 ,   44.36 ,   44.73 ,   44.32 ,   44.73 ,      12424 ,      3
22/05/20 ,   44.70 ,   44.70 ,   44.70 ,   44.70 ,   44.70 ,       3328 ,      1
25/05/20 ,   45.07 ,   45.07 ,   45.07 ,   45.07 ,   45.07 ,        110 ,      1
26/05/20 ,   43.04 ,   43.10 ,   43.99 ,   43.04 ,   43.99 ,      12642 ,      5
27/05/20 ,   41.77 ,   41.77 ,   41.77 ,   41.77 ,   41.77 ,       2883 ,      1
28/05/20 ,   44.30 ,   44.41 ,   44.53 ,   44.30 ,   44.53 ,      12203 ,      6
29/05/20 ,   42.03 ,   42.07 ,   42.10 ,   41.91 ,   42.09 ,      32277 ,      5
01/06/20 ,   42.82 ,   42.82 ,   42.82 ,   42.82 ,   42.82 ,       4436 ,      1
02/06/20 ,   40.94 ,   40.75 ,   40.95 ,   40.65 ,   40.65 ,      15858 ,      3
03/06/20 ,   40.20 ,   40.17 ,   40.23 ,   40.04 ,   40.04 ,       2772 ,      3
04/06/20 ,   39.71 ,   39.71 ,   39.71 ,   39.71 ,   39.71 ,      16967 ,      1
05/06/20 ,   39.07 ,   39.07 ,   39.07 ,   39.07 ,   39.07 ,       4436 ,      1
08/06/20 ,   38.63 ,   38.63 ,   38.63 ,   38.63 ,   38.63 ,      11312 ,      1
10/06/20 ,   40.37 ,   40.03 ,   40.37 ,   39.55 ,   39.55 ,      16744 ,      3
12/06/20 ,   39.51 ,   39.68 ,   39.76 ,   39.51 ,   39.76 ,       6653 ,      2
15/06/20 ,   41.42 ,   41.32 ,   41.42 ,   41.16 ,   41.16 ,       9093 ,      2
18/06/20 ,   45.30 ,   45.30 ,   45.35 ,   45.30 ,   45.35 ,       3438 ,      2
19/06/20 ,   44.97 ,   44.97 ,   44.97 ,   44.97 ,   44.97 ,       9430 ,      1
22/06/20 ,   45.33 ,   45.33 ,   45.33 ,   45.33 ,   45.33 ,       3328 ,      1
23/06/20 ,   44.13 ,   44.42 ,   44.69 ,   44.13 ,   44.69 ,      11760 ,      2
24/06/20 ,   44.38 ,   44.38 ,   44.38 ,   44.38 ,   44.38 ,       6768 ,      1
25/06/20 ,   45.43 ,   45.43 ,   45.43 ,   45.43 ,   45.43 ,       5102 ,      1
26/06/20 ,   45.47 ,   45.47 ,   45.48 ,   45.47 ,   45.48 ,      10317 ,      2
29/06/20 ,   45.03 ,   45.03 ,   45.03 ,   45.03 ,   45.03 ,       6877 ,      2
30/06/20 ,   45.76 ,   45.76 ,   45.76 ,   45.76 ,   45.76 ,       3993 ,      2
01/07/20 ,   45.94 ,   45.94 ,   46.01 ,   45.67 ,   45.67 ,     764294 ,      3
02/07/20 ,   47.24 ,   46.75 ,   47.39 ,   46.53 ,   46.53 ,      45477 ,     75
06/07/20 ,   47.57 ,   47.66 ,   47.78 ,   47.42 ,   47.47 ,      30386 ,      9
07/07/20 ,   48.02 ,   48.03 ,   48.16 ,   48.02 ,   48.16 ,      64774 ,      2
08/07/20 ,   48.13 ,   48.21 ,   48.45 ,   48.13 ,   48.45 ,      12976 ,      2
09/07/20 ,   48.35 ,   48.25 ,   48.35 ,   48.14 ,   48.14 ,      14751 ,      2
10/07/20 ,   48.01 ,   47.96 ,   48.01 ,   47.88 ,   47.88 ,      17747 ,      2
13/07/20 ,   46.09 ,   46.51 ,   47.56 ,   46.09 ,   47.56 ,      63432 ,      4
14/07/20 ,   45.58 ,   45.53 ,   45.58 ,   45.49 ,   45.49 ,      47914 ,      4
15/07/20 ,   45.60 ,   45.66 ,   45.79 ,   45.60 ,   45.79 ,      19298 ,      2
16/07/20 ,   44.93 ,   44.67 ,   44.93 ,   44.63 ,   44.63 ,      23296 ,      3
17/07/20 ,   45.45 ,   45.45 ,   45.51 ,   45.43 ,   45.43 ,      18634 ,      4
20/07/20 ,   47.09 ,   46.67 ,   47.09 ,   46.63 ,   46.81 ,      30282 ,      8
21/07/20 ,   44.58 ,   44.58 ,   44.85 ,   44.57 ,   44.57 ,      33839 ,      3
22/07/20 ,   44.13 ,   43.91 ,   44.13 ,   43.74 ,   43.74 ,      20410 ,      5
23/07/20 ,   44.24 ,   44.24 ,   44.95 ,   44.24 ,   44.95 ,       9429 ,      2
24/07/20 ,   44.14 ,   44.14 ,   44.14 ,   44.14 ,   44.14 ,       5989 ,      1
27/07/20 ,   44.67 ,   44.49 ,   44.67 ,   44.35 ,   44.55 ,      19195 ,      4
28/07/20 ,   44.30 ,   44.47 ,   44.70 ,   44.30 ,   44.70 ,      13645 ,      4
29/07/20 ,   45.08 ,   45.11 ,   45.22 ,   45.08 ,   45.22 ,      17417 ,      3
30/07/20 ,   44.62 ,   44.63 ,   44.66 ,   44.62 ,   44.62 ,      16973 ,      3
31/07/20 ,   45.54 ,   45.54 ,   45.54 ,   45.54 ,   45.54 ,       7764 ,      1
03/08/20 ,   48.92 ,   48.86 ,   48.92 ,   48.05 ,   48.05 ,      53682 ,      5
04/08/20 ,   48.25 ,   48.19 ,   48.32 ,   46.64 ,   47.96 ,      36157 ,      6
05/08/20 ,   48.65 ,   48.72 ,   48.81 ,   48.37 ,   48.37 ,      10203 ,      3
06/08/20 ,   50.42 ,   50.34 ,   50.63 ,   48.96 ,   48.96 ,      25396 ,      6
07/08/20 ,   49.14 ,   49.12 ,   49.14 ,   49.05 ,   49.05 ,      53455 ,      2
10/08/20 ,   48.69 ,   48.58 ,   48.69 ,   48.21 ,   48.21 ,      34827 ,      5
11/08/20 ,   47.41 ,   47.46 ,   47.55 ,   47.06 ,   47.55 ,      28059 ,      3
12/08/20 ,   47.49 ,   47.68 ,   47.91 ,   47.49 ,   47.91 ,      28504 ,      3
13/08/20 ,   47.36 ,   47.29 ,   47.36 ,   47.19 ,   47.19 ,      18188 ,      2
14/08/20 ,   47.61 ,   47.52 ,   47.68 ,   47.33 ,   47.33 ,      28506 ,     13
17/08/20 ,   48.64 ,   48.77 ,   48.90 ,   48.12 ,   48.12 ,      19741 ,      5
18/08/20 ,   50.23 ,   50.32 ,   50.46 ,   49.77 ,   49.77 ,      55118 ,      3
19/08/20 ,   51.57 ,   50.86 ,   51.57 ,   50.31 ,   50.31 ,      20409 ,      4
20/08/20 ,   52.26 ,   52.37 ,   52.51 ,   52.26 ,   52.44 ,      33160 ,      3
21/08/20 ,   52.69 ,   52.60 ,   52.69 ,   52.46 ,   52.46 ,      38489 ,      4
24/08/20 ,   52.70 ,   52.55 ,   52.70 ,   52.42 ,   52.42 ,      21408 ,      2
25/08/20 ,   53.70 ,   53.86 ,   54.40 ,   53.70 ,   54.07 ,      45267 ,      6
26/08/20 ,   67.77 ,   64.89 ,   69.03 ,   63.27 ,   63.27 ,     197118 ,     10
27/08/20 ,   67.96 ,   67.98 ,   68.32 ,   66.73 ,   67.71 ,      19297 ,     22
28/08/20 ,   66.11 ,   66.05 ,   66.11 ,   65.98 ,   66.03 ,      15527 ,      5
31/08/20 ,   67.03 ,   66.51 ,   67.03 ,   66.32 ,   66.41 ,      30052 ,      6
01/09/20 ,   68.12 ,   66.46 ,   68.12 ,   65.82 ,   66.18 ,      84838 ,      8
02/09/20 ,   67.03 ,   66.93 ,   68.33 ,   66.40 ,   68.33 ,      41142 ,      4
03/09/20 ,   62.49 ,   62.62 ,   64.08 ,   61.66 ,   64.08 ,      92957 ,     33
04/09/20 ,   61.16 ,   60.87 ,   61.35 ,   60.07 ,   60.07 ,      45701 ,     10
08/09/20 ,   58.54 ,   60.19 ,   62.20 ,   58.54 ,   62.20 ,      97147 ,     15
09/09/20 ,   60.25 ,   60.04 ,   60.25 ,   59.77 ,   60.14 ,      67539 ,      4
10/09/20 ,   59.59 ,   60.81 ,   60.96 ,   59.28 ,   60.96 ,      74320 ,      3
11/09/20 ,   58.61 ,   59.13 ,   59.28 ,   58.50 ,   59.11 ,      92153 ,      5
14/09/20 ,   58.61 ,   59.08 ,   59.15 ,   58.61 ,   59.15 ,        887 ,      2
15/09/20 ,   60.16 ,   59.84 ,   60.16 ,   59.59 ,   60.16 ,       6431 ,     20
16/09/20 ,   59.54 ,   59.60 ,   59.73 ,   59.54 ,   59.73 ,      11310 ,      3
17/09/20 ,   57.22 ,   57.22 ,   57.60 ,   57.22 ,   57.60 ,      38930 ,      2
18/09/20 ,   58.86 ,   58.29 ,   58.86 ,   58.29 ,   58.63 ,      21403 ,      4
21/09/20 ,   59.59 ,   59.02 ,   59.59 ,   58.72 ,   59.15 ,      15859 ,      7
23/09/20 ,   59.87 ,   59.70 ,   60.85 ,   59.69 ,   60.85 ,      32377 ,      3
24/09/20 ,   58.59 ,   59.53 ,   60.29 ,   58.59 ,   59.96 ,       8317 ,      5
25/09/20 ,   60.75 ,   60.69 ,   60.75 ,   59.90 ,   59.90 ,      19522 ,      3
28/09/20 ,   62.78 ,   62.77 ,   62.78 ,   62.60 ,   62.60 ,       2440 ,      2
29/09/20 ,   62.79 ,   62.92 ,   63.13 ,   62.39 ,   62.78 ,      14676 ,     38
30/09/20 ,   63.04 ,   63.10 ,   63.69 ,   63.04 ,   63.69 ,      12202 ,      2
01/10/20 ,   64.33 ,   64.54 ,   64.74 ,   64.33 ,   64.74 ,       9273 ,      5
02/10/20 ,   63.72 ,   63.76 ,   64.46 ,   63.46 ,   64.46 ,      21456 ,     10
05/10/20 ,   63.06 ,   63.09 ,   63.73 ,   62.83 ,   63.73 ,      41989 ,     29
06/10/20 ,   63.53 ,   63.17 ,   63.53 ,   62.97 ,   63.01 ,      45512 ,     29
07/10/20 ,   65.59 ,   65.63 ,   65.83 ,   64.94 ,   64.94 ,      39585 ,     17
08/10/20 ,   65.70 ,   65.76 ,   65.81 ,   65.36 ,   65.36 ,      12399 ,      3
09/10/20 ,   66.34 ,   66.20 ,   66.34 ,   66.03 ,   66.21 ,      12720 ,      7
13/10/20 ,   67.52 ,   67.40 ,   67.62 ,   67.09 ,   67.62 ,      20162 ,     16
14/10/20 ,   66.64 ,   65.75 ,   67.43 ,   58.70 ,   58.70 ,      31575 ,     21
15/10/20 ,   65.31 ,   64.88 ,   65.31 ,   64.51 ,   64.64 ,      49789 ,     11
16/10/20 ,   65.85 ,   65.92 ,   66.36 ,   65.82 ,   66.36 ,      25297 ,     12
19/10/20 ,   64.34 ,   65.07 ,   65.82 ,   64.34 ,   65.82 ,      23946 ,      8
20/10/20 ,   65.04 ,   64.76 ,   65.04 ,   64.27 ,   64.67 ,      15583 ,      7
21/10/20 ,   64.64 ,   64.26 ,   64.73 ,   63.64 ,   64.53 ,      31039 ,     19
22/10/20 ,   63.21 ,   63.11 ,   64.14 ,   62.13 ,   64.14 ,       5511 ,     76
23/10/20 ,   63.61 ,   63.15 ,   63.63 ,   62.64 ,   63.56 ,      40432 ,     62
26/10/20 ,   63.96 ,   61.13 ,   63.96 ,   60.51 ,   62.18 ,      31422 ,     64
27/10/20 ,   64.34 ,   63.79 ,   64.34 ,   62.08 ,   63.96 ,      49294 ,     25
28/10/20 ,   63.66 ,   61.72 ,   64.34 ,   61.68 ,   64.34 ,      21156 ,     34
29/10/20 ,   61.85 ,   61.96 ,   63.46 ,   61.77 ,   63.46 ,      30468 ,     31
30/10/20 ,   61.97 ,   60.22 ,   61.97 ,   59.62 ,   61.39 ,      22839 ,     56
03/11/20 ,   61.81 ,   61.38 ,   62.08 ,   59.77 ,   60.48 ,      58810 ,    168
04/11/20 ,   64.32 ,   64.06 ,   64.55 ,   62.33 ,   62.48 ,      28987 ,    121
05/11/20 ,   65.11 ,   64.78 ,   65.14 ,   64.36 ,   64.96 ,      18917 ,     31
06/11/20 ,   63.38 ,   63.62 ,   65.66 ,   62.95 ,   65.66 ,       6777 ,     49
09/11/20 ,   63.68 ,   63.89 ,   65.56 ,   61.27 ,   62.50 ,     493032 ,     50
10/11/20 ,   60.51 ,   59.86 ,   62.80 ,   58.77 ,   62.33 ,      80455 ,     93
11/11/20 ,   61.97 ,   62.13 ,   62.53 ,   61.14 ,   61.14 ,      69291 ,     42
12/11/20 ,   61.49 ,   61.65 ,   61.78 ,   61.04 ,   61.29 ,      13611 ,     23
13/11/20 ,   61.73 ,   61.52 ,   62.67 ,   60.51 ,   60.51 ,      19135 ,     13
16/11/20 ,   61.29 ,   61.43 ,   61.98 ,   61.09 ,   61.29 ,      10969 ,     38
17/11/20 ,   61.73 ,   61.81 ,   61.86 ,   61.19 ,   61.73 ,      36183 ,     15
18/11/20 ,   62.42 ,   62.23 ,   62.58 ,   61.39 ,   61.39 ,      26037 ,     29
19/11/20 ,   63.71 ,   63.69 ,   63.86 ,   62.13 ,   62.33 ,      21236 ,     25
20/11/20 ,   63.91 ,   63.55 ,   64.26 ,   63.46 ,   63.81 ,      30140 ,     27
23/11/20 ,   63.06 ,   63.07 ,   64.44 ,   62.56 ,   64.44 ,      11020 ,     40
24/11/20 ,   63.19 ,   63.09 ,   63.79 ,   62.73 ,   63.02 ,      10577 ,     30
25/11/20 ,   59.34 ,   61.33 ,   64.21 ,   58.92 ,   63.19 ,      81806 ,    207
26/11/20 ,   59.67 ,   59.71 ,   60.10 ,   59.00 ,   59.00 ,       2025 ,     58
27/11/20 ,   59.91 ,   60.16 ,   60.83 ,   59.57 ,   59.81 ,       1989 ,     62
30/11/20 ,   58.95 ,   58.01 ,   60.26 ,   56.64 ,   60.01 ,      62014 ,    472
01/12/20 ,   56.93 ,   57.40 ,   59.11 ,   56.64 ,   58.95 ,      26458 ,    101
02/12/20 ,   52.66 ,   52.54 ,   54.14 ,   51.08 ,   54.14 ,     107960 ,    399
03/12/20 ,   51.14 ,   51.60 ,   53.30 ,   51.14 ,   53.30 ,      99689 ,    138
04/12/20 ,   52.12 ,   52.34 ,   52.96 ,   51.62 ,   51.62 ,     108440 ,    132
07/12/20 ,   52.37 ,   52.32 ,   52.96 ,   51.49 ,   51.49 ,      45736 ,    161
08/12/20 ,   52.57 ,   52.41 ,   53.10 ,   51.82 ,   52.56 ,      16341 ,     77
09/12/20 ,   51.47 ,   51.96 ,   53.16 ,   51.47 ,   53.16 ,      35626 ,     85
10/12/20 ,   50.54 ,   50.46 ,   51.46 ,   50.19 ,   51.08 ,      14184 ,     91
11/12/20 ,   50.67 ,   50.39 ,   51.03 ,   50.10 ,   50.98 ,      10205 ,     65
14/12/20 ,   51.09 ,   51.08 ,   51.29 ,   50.63 ,   50.67 ,       6383 ,     47
15/12/20 ,   50.68 ,   50.24 ,   51.22 ,   50.13 ,   51.10 ,      44604 ,     88
16/12/20 ,   51.76 ,   51.41 ,   51.82 ,   50.68 ,   51.02 ,      18015 ,     46
17/12/20 ,   51.61 ,   51.70 ,   51.87 ,   51.32 ,   51.76 ,       8755 ,    463
18/12/20 ,   51.86 ,   51.74 ,   52.18 ,   51.55 ,   51.97 ,      10576 ,    129
21/12/20 ,   52.25 ,   52.30 ,   52.78 ,   51.56 ,   51.56 ,      13931 ,     69
22/12/20 ,   53.74 ,   53.54 ,   53.92 ,   52.46 ,   52.52 ,      21678 ,     65
23/12/20 ,   53.50 ,   53.77 ,   54.34 ,   53.29 ,   53.97 ,      19132 ,     75
28/12/20 ,   53.10 ,   53.20 ,   53.61 ,   52.96 ,   53.54 ,      37554 ,    606
29/12/20 ,   52.36 ,   51.99 ,   53.73 ,   51.86 ,   53.73 ,      16895 ,     54
30/12/20 ,   52.02 ,   51.82 ,   52.61 ,   51.67 ,   52.21 ,     178509 ,     79
04/01/21 ,   51.93 ,   51.54 ,   52.14 ,   51.20 ,   52.02 ,      31233 ,    186
05/01/21 ,   52.78 ,   52.67 ,   53.10 ,   51.93 ,   52.56 ,      24628 ,     55
06/01/21 ,   51.83 ,   52.27 ,   53.05 ,   51.83 ,   52.78 ,      37732 ,     52
07/01/21 ,   53.34 ,   53.27 ,   53.38 ,   51.87 ,   52.03 ,      88011 ,     40
08/01/21 ,   54.21 ,   53.82 ,   54.22 ,   52.53 ,   54.22 ,      18562 ,     66
11/01/21 ,   54.33 ,   54.49 ,   54.61 ,   53.78 ,   54.21 ,      38970 ,     85
12/01/21 ,   51.78 ,   52.30 ,   54.33 ,   51.78 ,   54.33 ,      16131 ,     89
13/01/21 ,   54.53 ,   52.02 ,   54.53 ,   51.39 ,   52.12 ,      42866 ,    439
14/01/21 ,   51.55 ,   51.26 ,   54.50 ,   50.59 ,   54.50 ,      74314 ,    615
15/01/21 ,   50.98 ,   51.40 ,   52.02 ,   50.92 ,   51.55 ,      33489 ,    248
18/01/21 ,   51.67 ,   51.34 ,   52.72 ,   50.60 ,   52.56 ,       4487 ,    120
19/01/21 ,   52.32 ,   52.00 ,   52.46 ,   51.08 ,   51.67 ,      54435 ,    138
20/01/21 ,   53.31 ,   53.37 ,   53.75 ,   52.46 ,   52.56 ,      32207 ,    149
21/01/21 ,   53.72 ,   53.88 ,   54.41 ,   52.96 ,   53.94 ,      31760 ,    158
22/01/21 ,   55.83 ,   55.69 ,   56.05 ,   54.44 ,   54.44 ,      41630 ,    254
26/01/21 ,   56.53 ,   54.46 ,   57.68 ,   54.19 ,   55.84 ,      49634 ,    195
27/01/21 ,   55.11 ,   54.90 ,   55.54 ,   53.59 ,   55.54 ,      70011 ,    187
28/01/21 ,   55.74 ,   55.51 ,   56.21 ,   54.40 ,   55.19 ,      15539 ,     70
29/01/21 ,   55.78 ,   55.72 ,   56.40 ,   55.19 ,   55.74 ,      16324 ,     75
01/02/21 ,   56.29 ,   56.07 ,   56.59 ,   55.57 ,   55.78 ,      14206 ,     73
02/02/21 ,   56.64 ,   56.67 ,   57.02 ,   55.85 ,   56.29 ,      12779 ,     96
03/02/21 ,   57.02 ,   56.91 ,   57.32 ,   56.19 ,   57.08 ,      38124 ,    115
04/02/21 ,   58.22 ,   57.94 ,   58.41 ,   56.86 ,   57.41 ,      31934 ,   1363
05/02/21 ,   57.71 ,   57.77 ,   58.66 ,   57.13 ,   58.49 ,      11590 ,    293
08/02/21 ,   59.02 ,   57.64 ,   59.02 ,   57.03 ,   58.61 ,      69151 ,    672
09/02/21 ,   57.43 ,   57.78 ,   59.02 ,   57.28 ,   59.02 ,      52592 ,    194
10/02/21 ,   57.26 ,   57.41 ,   58.17 ,   56.89 ,   57.54 ,      22019 ,    117
11/02/21 ,   58.57 ,   58.42 ,   58.81 ,   57.11 ,   57.32 ,      69197 ,    100
12/02/21 ,   58.13 ,   58.21 ,   59.09 ,   57.97 ,   59.09 ,      39372 ,    139
17/02/21 ,   60.55 ,   60.34 ,   60.69 ,   58.18 ,   58.19 ,      46751 ,    213
18/02/21 ,   59.62 ,   60.38 ,   60.99 ,   59.52 ,   60.99 ,      25882 ,    139
19/02/21 ,   59.87 ,   60.34 ,   61.07 ,   59.87 ,   60.51 ,       5856 ,    258
22/02/21 ,   59.42 ,   59.85 ,   61.21 ,   59.32 ,   61.19 ,      91876 ,    160
23/02/21 ,   59.52 ,   57.64 ,   59.52 ,   56.93 ,   59.02 ,      71665 ,    464
24/02/21 ,   58.92 ,   58.12 ,   59.52 ,   56.93 ,   59.52 ,      38951 ,    170
25/02/21 ,   57.88 ,   58.55 ,   59.12 ,   57.18 ,   58.91 ,      68054 ,    183
26/02/21 ,   55.14 ,   55.44 ,   57.37 ,   54.93 ,   57.37 ,     144504 ,    328
01/03/21 ,   55.19 ,   54.81 ,   55.83 ,   54.34 ,   55.83 ,      63107 ,    690
02/03/21 ,   54.84 ,   55.54 ,   56.19 ,   54.60 ,   55.54 ,      41305 ,   1154
03/03/21 ,   55.54 ,   53.78 ,   55.54 ,   51.97 ,   55.44 ,      67981 ,    428
04/03/21 ,   52.37 ,   51.90 ,   55.42 ,   51.37 ,   55.42 ,      34821 ,    566
05/03/21 ,   53.54 ,   53.37 ,   54.45 ,   51.33 ,   51.33 ,      40477 ,    232
08/03/21 ,   54.59 ,   54.97 ,   55.46 ,   53.54 ,   53.54 ,      15527 ,    164
09/03/21 ,   55.24 ,   55.76 ,   56.84 ,   55.09 ,   55.98 ,     157750 ,    276
10/03/21 ,   54.24 ,   54.93 ,   55.92 ,   54.14 ,   55.54 ,      20946 ,    231
11/03/21 ,   54.18 ,   54.37 ,   54.84 ,   53.89 ,   54.54 ,      16297 ,    292
12/03/21 ,   53.50 ,   53.31 ,   55.03 ,   52.61 ,   55.03 ,      49089 ,    509
15/03/21 ,   54.03 ,   53.49 ,   54.06 ,   53.26 ,   53.75 ,     198709 ,    326
16/03/21 ,   54.54 ,   54.27 ,   54.69 ,   53.85 ,   54.04 ,      46408 ,    361
17/03/21 ,   52.24 ,   53.85 ,   54.54 ,   51.08 ,   54.54 ,     130454 ,    234
18/03/21 ,   52.61 ,   52.71 ,   53.74 ,   52.17 ,   53.54 ,      97938 ,    187
19/03/21 ,   52.66 ,   52.48 ,   52.66 ,   52.17 ,   52.61 ,      21682 ,    217
22/03/21 ,   53.69 ,   53.66 ,   53.99 ,   52.56 ,   53.30 ,      17417 ,    173
23/03/21 ,   53.64 ,   53.63 ,   54.23 ,   53.17 ,   54.23 ,      29942 ,    217
24/03/21 ,   53.20 ,   53.45 ,   54.14 ,   52.79 ,   54.14 ,      19789 ,     79
25/03/21 ,   52.69 ,   52.51 ,   53.20 ,   52.07 ,   53.20 ,      39237 ,    222
26/03/21 ,   54.04 ,   53.54 ,   54.04 ,   52.76 ,   53.15 ,      39471 ,    214
29/03/21 ,   54.74 ,   54.45 ,   54.94 ,   53.70 ,   54.04 ,      23018 ,   1963
30/03/21 ,   54.44 ,   54.47 ,   54.85 ,   53.96 ,   54.61 ,       9946 ,    297
31/03/21 ,   53.94 ,   54.15 ,   54.88 ,   53.83 ,   54.49 ,     142868 ,     80
01/04/21 ,   56.24 ,   55.99 ,   56.34 ,   54.39 ,   54.60 ,      26764 ,    334
05/04/21 ,   56.34 ,   56.36 ,   56.54 ,   55.84 ,   56.24 ,      47020 ,   1112
06/04/21 ,   55.60 ,   55.89 ,   56.34 ,   55.60 ,   56.34 ,      32486 ,    497
07/04/21 ,   56.54 ,   56.18 ,   56.54 ,   55.14 ,   55.60 ,     104543 ,    805
08/04/21 ,   56.44 ,   56.37 ,   56.85 ,   55.94 ,   56.54 ,      35243 ,    190
09/04/21 ,   59.16 ,   58.36 ,   59.21 ,   56.76 ,   56.85 ,      48046 ,    555
12/04/21 ,   57.73 ,   58.71 ,   59.31 ,   57.73 ,   59.16 ,      49079 ,    269
13/04/21 ,   59.96 ,   59.74 ,   60.24 ,   58.98 ,   59.14 ,     265679 ,    250
14/04/21 ,   58.50 ,   58.74 ,   60.26 ,   58.38 ,   60.26 ,      37124 ,    505
15/04/21 ,   59.05 ,   58.72 ,   59.52 ,   57.94 ,   59.52 ,      27241 ,    192
16/04/21 ,   58.35 ,   58.57 ,   60.23 ,   58.29 ,   60.23 ,      29207 ,    275
19/04/21 ,   57.53 ,   57.65 ,   58.76 ,   57.18 ,   58.35 ,      45715 ,    962
20/04/21 ,   57.53 ,   56.96 ,   57.82 ,   56.59 ,   57.46 ,      40324 ,    191
22/04/21 ,   56.54 ,   57.42 ,   58.07 ,   56.54 ,   57.42 ,      47575 ,    759
23/04/21 ,   57.98 ,   57.55 ,   58.52 ,   56.55 ,   56.55 ,      47165 ,    405
26/04/21 ,   57.88 ,   57.90 ,   58.18 ,   57.33 ,   57.98 ,      30510 ,    473
27/04/21 ,   57.87 ,   57.76 ,   58.07 ,   56.93 ,   58.07 ,      16693 ,    285
28/04/21 ,   57.39 ,   57.47 ,   58.07 ,   57.03 ,   57.14 ,      14933 ,    218
29/04/21 ,   56.30 ,   56.77 ,   57.72 ,   56.25 ,   57.57 ,      39462 ,    107
30/04/21 ,   56.86 ,   56.54 ,   57.53 ,   56.15 ,   57.53 ,      63432 ,    162
03/05/21 ,   54.71 ,   54.79 ,   56.71 ,   54.46 ,   56.54 ,      72647 ,    283
04/05/21 ,   52.65 ,   53.16 ,   54.71 ,   52.62 ,   54.71 ,      57061 ,   1319
05/05/21 ,   52.14 ,   52.41 ,   53.25 ,   52.02 ,   52.61 ,      33092 ,    603
06/05/21 ,   51.63 ,   51.76 ,   52.37 ,   50.96 ,   52.37 ,      54369 ,    189
07/05/21 ,   51.02 ,   51.20 ,   52.54 ,   50.61 ,   52.33 ,      34279 ,    642
10/05/21 ,   50.63 ,   50.72 ,   51.97 ,   50.09 ,   51.97 ,      20648 ,    259
11/05/21 ,   50.67 ,   50.56 ,   51.07 ,   49.15 ,   50.63 ,      23532 ,    683
12/05/21 ,   50.44 ,   50.05 ,   51.09 ,   49.40 ,   51.09 ,      35758 ,   1350
13/05/21 ,   51.32 ,   50.89 ,   51.32 ,   50.34 ,   50.44 ,      46749 ,     93
14/05/21 ,   51.78 ,   51.64 ,   51.84 ,   50.78 ,   51.22 ,       4181 ,    381
17/05/21 ,   51.22 ,   51.01 ,   52.12 ,   50.44 ,   52.02 ,      22474 ,    267
18/05/21 ,   51.27 ,   51.04 ,   51.54 ,   50.80 ,   51.37 ,       8632 ,     62
19/05/21 ,   53.04 ,   52.71 ,   53.04 ,   51.16 ,   51.16 ,      79565 ,     84
20/05/21 ,   53.26 ,   53.43 ,   54.03 ,   52.90 ,   53.09 ,       8127 ,     85
21/05/21 ,   53.99 ,   53.86 ,   53.99 ,   53.20 ,   53.89 ,      11010 ,     59
24/05/21 ,   54.64 ,   54.31 ,   54.69 ,   53.75 ,   54.14 ,      12760 ,    480
25/05/21 ,   54.81 ,   54.77 ,   55.01 ,   54.34 ,   54.56 ,      21301 ,    112
26/05/21 ,   55.07 ,   55.07 ,   55.35 ,   54.65 ,   54.93 ,      13856 ,    401
27/05/21 ,   53.77 ,   53.57 ,   54.98 ,   53.38 ,   54.92 ,      32285 ,     77
28/05/21 ,   56.18 ,   56.22 ,   57.25 ,   55.98 ,   56.24 ,      84759 ,    134
31/05/21 ,   55.41 ,   56.02 ,   57.13 ,   54.98 ,   57.13 ,       1713 ,     61
01/06/21 ,   54.98 ,   55.13 ,   56.04 ,   54.09 ,   56.04 ,      18683 ,    109
02/06/21 ,   53.84 ,   53.91 ,   55.26 ,   53.58 ,   54.62 ,      20967 ,    467
04/06/21 ,   53.97 ,   53.93 ,   54.31 ,   53.01 ,   53.51 ,      33384 ,    182
07/06/21 ,   54.54 ,   54.08 ,   54.54 ,   53.78 ,   54.24 ,       9683 ,    368
08/06/21 ,   53.62 ,   53.99 ,   55.24 ,   53.47 ,   54.74 ,      13698 ,    323
09/06/21 ,   54.00 ,   54.11 ,   54.34 ,   53.62 ,   53.93 ,       4653 ,     51
10/06/21 ,   54.59 ,   53.80 ,   54.61 ,   53.69 ,   53.69 ,       3883 ,     31
11/06/21 ,   55.54 ,   55.24 ,   55.54 ,   54.94 ,   55.11 ,      13676 ,     49
14/06/21 ,   56.12 ,   56.11 ,   56.43 ,   55.17 ,   55.33 ,      19165 ,    173
15/06/21 ,   55.04 ,   55.29 ,   56.54 ,   54.98 ,   56.54 ,      53450 ,    142
16/06/21 ,   55.40 ,   55.00 ,   55.45 ,   54.72 ,   54.96 ,       9605 ,    132
17/06/21 ,   55.53 ,   55.36 ,   55.91 ,   54.59 ,   55.40 ,      17190 ,     46
18/06/21 ,   55.59 ,   55.44 ,   56.04 ,   54.39 ,   55.04 ,      10045 ,     25
21/06/21 ,   55.29 ,   55.16 ,   55.48 ,   54.32 ,   55.26 ,      25209 ,     34
22/06/21 ,   54.39 ,   54.56 ,   55.32 ,   54.34 ,   55.29 ,      39703 ,    200
23/06/21 ,   54.24 ,   54.28 ,   54.74 ,   53.83 ,   54.39 ,      30783 ,   2924
24/06/21 ,   53.92 ,   53.98 ,   54.89 ,   53.84 ,   54.15 ,       6654 ,     32
25/06/21 ,   54.04 ,   54.20 ,   54.36 ,   53.33 ,   53.92 ,      20104 ,   4909
28/06/21 ,   54.41 ,   54.30 ,   55.04 ,   54.19 ,   54.50 ,       7347 ,     38
29/06/21 ,   54.76 ,   54.64 ,   54.93 ,   54.10 ,   54.64 ,      36124 ,    371
30/06/21 ,   54.91 ,   55.22 ,   55.74 ,   54.85 ,   55.04 ,      14635 ,     82
01/07/21 ,   55.76 ,   55.43 ,   55.76 ,   54.70 ,   54.98 ,       9909 ,    152
02/07/21 ,   56.71 ,   56.23 ,   56.76 ,   55.39 ,   55.55 ,      39670 ,    107
05/07/21 ,   57.06 ,   56.80 ,   57.13 ,   56.37 ,   57.08 ,        440 ,     54
06/07/21 ,   59.02 ,   58.47 ,   59.09 ,   57.06 ,   57.06 ,      70898 ,    145
07/07/21 ,   58.81 ,   58.75 ,   59.75 ,   58.56 ,   59.02 ,      34862 ,    147
08/07/21 ,   58.27 ,   58.02 ,   58.81 ,   57.68 ,   58.81 ,      34558 ,     59
12/07/21 ,   56.51 ,   56.75 ,   58.35 ,   56.49 ,   58.16 ,      53149 ,    124
13/07/21 ,   57.03 ,   56.99 ,   57.53 ,   56.77 ,   57.03 ,       6084 ,     97
14/07/21 ,   55.66 ,   55.64 ,   57.03 ,   55.07 ,   57.03 ,      20069 ,    104
15/07/21 ,   54.90 ,   54.85 ,   55.86 ,   54.51 ,   55.50 ,      30417 ,     85
16/07/21 ,   55.02 ,   54.94 ,   55.83 ,   54.65 ,   55.83 ,      39821 ,     52
19/07/21 ,   56.23 ,   56.00 ,   56.23 ,   54.95 ,   55.02 ,      33958 ,     49
20/07/21 ,   57.09 ,   57.07 ,   57.22 ,   56.38 ,   56.68 ,       9958 ,     50
21/07/21 ,   56.79 ,   56.93 ,   57.62 ,   56.52 ,   56.63 ,      22083 ,     46
22/07/21 ,   58.21 ,   58.20 ,   58.42 ,   56.54 ,   56.54 ,      42120 ,     75
23/07/21 ,   59.02 ,   58.25 ,   59.02 ,   57.63 ,   57.93 ,      58340 ,     76
26/07/21 ,   58.52 ,   57.85 ,   58.52 ,   57.48 ,   58.21 ,      16288 ,     74
27/07/21 ,   56.83 ,   56.93 ,   57.84 ,   56.34 ,   57.65 ,      15896 ,     63
28/07/21 ,   56.59 ,   56.93 ,   57.88 ,   56.30 ,   57.88 ,      36728 ,     63
29/07/21 ,   55.97 ,   55.95 ,   56.18 ,   55.64 ,   56.11 ,       2197 ,     38
30/07/21 ,   56.81 ,   56.56 ,   56.85 ,   55.42 ,   55.86 ,      13630 ,     57
02/08/21 ,   56.08 ,   55.92 ,   57.02 ,   55.53 ,   57.02 ,     327910 ,    386
03/08/21 ,   56.35 ,   56.63 ,   57.54 ,   56.20 ,   57.03 ,      15243 ,    109
04/08/21 ,   57.19 ,   56.92 ,   57.28 ,   56.23 ,   56.41 ,      25665 ,     88
05/08/21 ,   58.84 ,   58.42 ,   58.95 ,   56.40 ,   56.59 ,      48589 ,    242
06/08/21 ,   59.31 ,   59.20 ,   59.65 ,   58.57 ,   58.82 ,      35783 ,    121
09/08/21 ,   59.05 ,   59.15 ,   59.78 ,   58.67 ,   59.31 ,      12416 ,     77
10/08/21 ,   57.00 ,   57.45 ,   59.51 ,   57.00 ,   59.51 ,      57678 ,     96
11/08/21 ,   57.00 ,   56.94 ,   57.62 ,   56.48 ,   56.69 ,      38414 ,    100
12/08/21 ,   58.28 ,   57.62 ,   58.77 ,   57.22 ,   57.58 ,     231535 ,    275
13/08/21 ,   59.72 ,   59.47 ,   59.98 ,   59.01 ,   59.01 ,      78894 ,    222
16/08/21 ,   59.39 ,   59.10 ,   59.46 ,   57.92 ,   59.37 ,      36106 ,     78
17/08/21 ,   58.63 ,   58.84 ,   59.04 ,   58.47 ,   59.04 ,      30132 ,     75
18/08/21 ,   61.06 ,   61.28 ,   61.86 ,   59.09 ,   59.36 ,     157206 ,    224
19/08/21 ,   61.99 ,   61.61 ,   62.23 ,   60.41 ,   60.52 ,      17459 ,    138
20/08/21 ,   62.18 ,   62.68 ,   63.30 ,   61.98 ,   61.98 ,      64133 ,    113
23/08/21 ,   63.27 ,   63.00 ,   63.51 ,   61.50 ,   61.50 ,      17631 ,     75
24/08/21 ,   61.50 ,   61.73 ,   63.07 ,   61.48 ,   62.70 ,      35132 ,    100
25/08/21 ,   61.29 ,   61.47 ,   62.11 ,   61.07 ,   61.84 ,      16842 ,    135
26/08/21 ,   63.43 ,   64.33 ,   65.16 ,   63.43 ,   63.46 ,     112119 ,    329
27/08/21 ,   62.42 ,   62.78 ,   63.71 ,   62.37 ,   63.52 ,      75784 ,    236
30/08/21 ,   62.06 ,   62.14 ,   62.71 ,   61.97 ,   62.42 ,     155365 ,    335
31/08/21 ,   61.82 ,   61.34 ,   62.23 ,   61.09 ,   62.23 ,       9593 ,     64
01/09/21 ,   62.79 ,   62.82 ,   63.56 ,   61.80 ,   61.80 ,      52425 ,    132
02/09/21 ,   61.76 ,   61.95 ,   63.09 ,   61.59 ,   62.79 ,      26222 ,    111
03/09/21 ,   62.41 ,   62.04 ,   62.55 ,   61.05 ,   61.76 ,      16678 ,    385
06/09/21 ,   62.08 ,   62.35 ,   62.82 ,   62.08 ,   62.41 ,       1445 ,     53
08/09/21 ,   62.72 ,   62.71 ,   63.04 ,   61.67 ,   61.98 ,      77067 ,    397
09/09/21 ,   61.24 ,   62.36 ,   63.17 ,   61.24 ,   63.17 ,      30799 ,    170
10/09/21 ,   60.99 ,   60.71 ,   61.62 ,   60.46 ,   61.25 ,     157939 ,    232
13/09/21 ,   59.73 ,   59.73 ,   60.99 ,   59.32 ,   60.99 ,      31539 ,    145
14/09/21 ,   60.18 ,   60.02 ,   60.28 ,   59.72 ,   60.03 ,      39785 ,     93
15/09/21 ,   60.50 ,   60.33 ,   60.66 ,   60.09 ,   60.38 ,      37615 ,     92
16/09/21 ,   62.22 ,   61.07 ,   62.22 ,   60.48 ,   60.97 ,      43918 ,     93
17/09/21 ,   61.79 ,   61.98 ,   62.74 ,   61.79 ,   62.40 ,      22444 ,    161
20/09/21 ,   61.94 ,   61.65 ,   61.99 ,   61.14 ,   61.68 ,      27904 ,    109
21/09/21 ,   61.59 ,   61.71 ,   62.70 ,   61.29 ,   61.94 ,      60745 ,    110
22/09/21 ,   61.96 ,   61.82 ,   62.09 ,   61.43 ,   61.98 ,      16746 ,     88
23/09/21 ,   66.46 ,   65.87 ,   66.76 ,   63.58 ,   63.58 ,     139618 ,    228
24/09/21 ,   69.02 ,   68.43 ,   69.02 ,   66.72 ,   66.86 ,      43628 ,    294
27/09/21 ,   67.59 ,   67.76 ,   69.32 ,   67.48 ,   69.32 ,      54452 ,    169
28/09/21 ,   66.61 ,   66.94 ,   67.48 ,   66.38 ,   67.08 ,      20980 ,    105
29/09/21 ,   66.59 ,   66.32 ,   67.19 ,   65.86 ,   66.81 ,      12193 ,    110
30/09/21 ,   66.79 ,   67.00 ,   67.32 ,   65.90 ,   65.90 ,      18577 ,     53
01/10/21 ,   66.82 ,   66.12 ,   66.82 ,   65.20 ,   66.46 ,      24219 ,    352
04/10/21 ,   66.34 ,   66.04 ,   67.18 ,   65.24 ,   65.61 ,       7889 ,     96
05/10/21 ,   67.09 ,   67.09 ,   67.37 ,   66.14 ,   66.14 ,       8050 ,    208
06/10/21 ,   67.97 ,   67.83 ,   68.15 ,   66.72 ,   67.93 ,       9452 ,     75
07/10/21 ,   68.30 ,   68.66 ,   69.42 ,   68.10 ,   68.26 ,      15387 ,    386
08/10/21 ,   67.75 ,   68.13 ,   68.75 ,   67.44 ,   67.44 ,      76813 ,     81
11/10/21 ,   68.49 ,   68.52 ,   68.69 ,   67.09 ,   67.75 ,      26761 ,     69
13/10/21 ,   70.54 ,   70.42 ,   71.16 ,   69.51 ,   69.51 ,     132106 ,    291
14/10/21 ,   72.29 ,   71.93 ,   72.29 ,   70.69 ,   71.19 ,      39458 ,    509
15/10/21 ,   71.67 ,   71.79 ,   72.49 ,   71.09 ,   71.87 ,      14294 ,    213
18/10/21 ,   72.60 ,   72.50 ,   73.01 ,   71.67 ,   71.67 ,      18565 ,    197
19/10/21 ,   73.83 ,   73.35 ,   73.98 ,   72.98 ,   73.06 ,      26411 ,    266
20/10/21 ,   72.31 ,   72.40 ,   74.04 ,   72.08 ,   73.39 ,      22642 ,    104
21/10/21 ,   74.37 ,   74.16 ,   74.57 ,   72.90 ,   72.90 ,      30750 ,    429
22/10/21 ,   74.28 ,   74.50 ,   75.47 ,   74.08 ,   74.49 ,      33580 ,    121
25/10/21 ,   74.89 ,   73.98 ,   74.89 ,   73.45 ,   74.28 ,       7270 ,     78
26/10/21 ,   74.10 ,   74.15 ,   75.03 ,   73.82 ,   74.28 ,      51125 ,   7863
27/10/21 ,   74.07 ,   74.46 ,   75.06 ,   73.91 ,   74.54 ,      23106 ,     99
28/10/21 ,   75.66 ,   75.28 ,   75.76 ,   74.27 ,   74.50 ,      12140 ,     66
29/10/21 ,   76.21 ,   75.79 ,   76.33 ,   75.12 ,   75.76 ,      11213 ,    199
01/11/21 ,   77.20 ,   77.05 ,   77.85 ,   76.62 ,   77.02 ,      62274 ,    232
03/11/21 ,   77.25 ,   76.44 ,   77.81 ,   76.09 ,   77.58 ,      32467 ,    154
04/11/21 ,   77.77 ,   77.59 ,   78.04 ,   76.50 ,   76.58 ,      38406 ,    181
05/11/21 ,   76.26 ,   76.41 ,   77.95 ,   75.62 ,   77.16 ,      40522 ,    172
08/11/21 ,   77.55 ,   77.38 ,   77.72 ,   76.38 ,   76.38 ,      21981 ,     92
09/11/21 ,   76.57 ,   76.46 ,   77.91 ,   76.02 ,   77.70 ,      91929 ,   1428
10/11/21 ,   74.34 ,   74.24 ,   76.20 ,   73.94 ,   75.49 ,     221826 ,   1478
11/11/21 ,   74.05 ,   73.97 ,   74.44 ,   73.66 ,   74.21 ,      60310 ,    245
12/11/21 ,   75.59 ,   75.04 ,   75.59 ,   73.67 ,   74.12 ,      19174 ,    119
16/11/21 ,   76.09 ,   75.71 ,   76.09 ,   74.54 ,   74.70 ,      21007 ,    216
17/11/21 ,   76.96 ,   76.65 ,   76.99 ,   75.76 ,   76.03 ,      27563 ,    108
18/11/21 ,   75.99 ,   76.43 ,   77.40 ,   75.11 ,   77.01 ,      52558 ,    278
19/11/21 ,   76.14 ,   76.45 ,   76.87 ,   75.38 ,   76.23 ,      35297 ,    303
22/11/21 ,   75.23 ,   75.50 ,   76.95 ,   71.76 ,   76.13 ,      48511 ,    252
23/11/21 ,   72.75 ,   73.54 ,   75.72 ,   72.75 ,   75.32 ,      95879 ,    425
24/11/21 ,   72.83 ,   72.41 ,   73.19 ,   69.84 ,   72.87 ,      51810 ,    332
25/11/21 ,   75.02 ,   74.20 ,   75.76 ,   72.93 ,   73.64 ,       6907 ,    233
26/11/21 ,   71.63 ,   71.86 ,   72.40 ,   71.00 ,   72.40 ,      21405 ,    146
29/11/21 ,   75.43 ,   74.96 ,   75.43 ,   71.85 ,   72.40 ,      47283 ,    137
30/11/21 ,   71.94 ,   73.28 ,   75.42 ,   71.85 ,   75.42 ,      51786 ,    257
01/12/21 ,   63.47 ,   66.17 ,   70.05 ,   63.47 ,   67.73 ,     233105 ,    953
02/12/21 ,   66.53 ,   65.79 ,   66.79 ,   64.01 ,   64.06 ,      43211 ,    139
03/12/21 ,   65.58 ,   65.64 ,   66.79 ,   64.36 ,   66.56 ,     468851 ,    173
06/12/21 ,   66.53 ,   65.92 ,   66.53 ,   64.45 ,   65.58 ,     126659 ,    115
07/12/21 ,   67.33 ,   67.98 ,   68.66 ,   66.86 ,   66.86 ,      62068 ,    137
08/12/21 ,   66.51 ,   66.58 ,   68.02 ,   66.15 ,   68.02 ,      27890 ,     89
09/12/21 ,   66.75 ,   66.54 ,   66.91 ,   66.05 ,   66.51 ,      17704 ,     63
10/12/21 ,   67.49 ,   67.31 ,   68.39 ,   66.52 ,   66.73 ,      18571 ,     81
13/12/21 ,   68.67 ,   68.20 ,   68.67 ,   67.40 ,   67.64 ,      34379 ,    102
14/12/21 ,   65.59 ,   65.54 ,   68.67 ,   65.05 ,   68.67 ,      59773 ,    150
15/12/21 ,   66.98 ,   65.85 ,   66.98 ,   64.97 ,   66.38 ,      17808 ,    125
16/12/21 ,   64.96 ,   65.63 ,   67.20 ,   64.56 ,   67.20 ,      38855 ,    157
17/12/21 ,   65.46 ,   64.08 ,   65.46 ,   63.24 ,   64.97 ,      19531 ,    167
20/12/21 ,   64.32 ,   64.09 ,   64.56 ,   63.72 ,   64.06 ,      18894 ,    125
21/12/21 ,   65.36 ,   64.87 ,   65.43 ,   63.47 ,   64.21 ,       8954 ,    111
22/12/21 ,   64.60 ,   64.44 ,   65.26 ,   64.08 ,   64.72 ,      26275 ,    335
23/12/21 ,   65.13 ,   64.69 ,   65.13 ,   64.17 ,   64.27 ,      13129 ,     77
27/12/21 ,   65.55 ,   65.37 ,   65.69 ,   64.32 ,   64.86 ,      12922 ,    106
28/12/21 ,   65.17 ,   65.07 ,   66.37 ,   64.73 ,   66.06 ,      29820 ,     67
29/12/21 ,   65.77 ,   65.39 ,   65.77 ,   64.96 ,   65.03 ,      31115 ,     48
30/12/21 ,   63.85 ,   64.50 ,   64.84 ,   63.85 ,   64.81 ,      12670 ,    211
03/01/22 ,   65.46 ,   64.62 ,   65.61 ,   63.30 ,   63.89 ,      43273 ,   2016
04/01/22 ,   63.79 ,   63.45 ,   66.27 ,   62.47 ,   65.51 ,      88220 ,   1180
05/01/22 ,   58.47 ,   59.15 ,   63.60 ,   58.47 ,   63.60 ,     109545 ,   1051
06/01/22 ,   58.92 ,   59.59 ,   60.15 ,   58.43 ,   59.33 ,      80994 ,    428
07/01/22 ,   58.04 ,   58.31 ,   59.33 ,   57.68 ,   59.11 ,      17424 ,    178
10/01/22 ,   58.65 ,   57.62 ,   58.65 ,   56.24 ,   58.03 ,      46487 ,    829
11/01/22 ,   59.15 ,   59.19 ,   59.62 ,   58.25 ,   58.73 ,      44402 ,    140
12/01/22 ,   59.33 ,   59.54 ,   59.93 ,   59.07 ,   59.07 ,      25786 ,    174
13/01/22 ,   57.01 ,   57.46 ,   60.42 ,   57.01 ,   60.42 ,      72589 ,    150
14/01/22 ,   57.56 ,   57.13 ,   58.12 ,   56.35 ,   56.99 ,      55002 ,    160
17/01/22 ,   56.83 ,   57.31 ,   58.17 ,   56.38 ,   58.17 ,       1489 ,     69
18/01/22 ,   56.68 ,   57.07 ,   57.33 ,   56.34 ,   56.54 ,      64776 ,    148
19/01/22 ,   55.76 ,   56.37 ,   57.25 ,   55.76 ,   56.63 ,      54166 ,    158
20/01/22 ,   54.98 ,   55.83 ,   56.45 ,   54.80 ,   55.76 ,      21129 ,    209
21/01/22 ,   54.15 ,   54.45 ,   54.98 ,   53.47 ,   54.98 ,      29207 ,    180
24/01/22 ,   55.84 ,   53.63 ,   55.84 ,   51.77 ,   53.10 ,     102327 ,    222
25/01/22 ,   52.88 ,   53.84 ,   55.13 ,   52.75 ,   54.87 ,      48532 ,    291
26/01/22 ,   51.62 ,   53.50 ,   54.49 ,   51.46 ,   53.55 ,     102869 ,    264
27/01/22 ,   51.72 ,   52.44 ,   53.97 ,   51.08 ,   51.62 ,      47179 ,    175
28/01/22 ,   54.00 ,   53.24 ,   54.02 ,   51.17 ,   51.57 ,      64990 ,    761
31/01/22 ,   55.04 ,   54.83 ,   55.53 ,   53.71 ,   53.90 ,      42997 ,    136
01/02/22 ,   55.24 ,   54.73 ,   56.00 ,   53.88 ,   55.54 ,     537898 ,    976
02/02/22 ,   53.30 ,   54.14 ,   55.85 ,   53.22 ,   55.24 ,     294275 ,    168
03/02/22 ,   50.71 ,   51.22 ,   53.06 ,   50.29 ,   53.06 ,      65696 ,    243
04/02/22 ,   52.56 ,   52.48 ,   52.94 ,   50.14 ,   50.14 ,      66732 ,    100
07/02/22 ,   51.52 ,   51.94 ,   53.53 ,   51.52 ,   53.42 ,      19788 ,     69
08/02/22 ,   51.31 ,   51.01 ,   53.53 ,   50.54 ,   53.53 ,      56139 ,    103
09/02/22 ,   52.14 ,   51.98 ,   52.56 ,   51.37 ,   51.87 ,      35327 ,     95
10/02/22 ,   51.19 ,   51.72 ,   52.78 ,   51.08 ,   52.59 ,      15299 ,    101
11/02/22 ,   49.49 ,   49.70 ,   51.64 ,   48.81 ,   50.98 ,      85109 ,    201
14/02/22 ,   48.13 ,   48.57 ,   49.36 ,   48.11 ,   48.82 ,      16900 ,    601
15/02/22 ,   49.65 ,   49.48 ,   49.94 ,   48.71 ,   49.69 ,      52577 ,    107
16/02/22 ,   48.60 ,   48.70 ,   50.18 ,   48.30 ,   50.18 ,      73643 ,    101
17/02/22 ,   47.13 ,   47.17 ,   48.66 ,   46.59 ,   48.60 ,     267142 ,    152
18/02/22 ,   45.28 ,   45.80 ,   46.91 ,   45.28 ,   46.66 ,      24396 ,   1294
21/02/22 ,   45.97 ,   45.46 ,   46.13 ,   44.55 ,   46.13 ,        862 ,     87
22/02/22 ,   44.72 ,   44.62 ,   45.89 ,   44.24 ,   44.88 ,      89708 ,    136
23/02/22 ,   42.68 ,   43.67 ,   44.84 ,   42.68 ,   44.84 ,      33109 ,    189
24/02/22 ,   47.40 ,   45.62 ,   47.40 ,   41.54 ,   41.66 ,     194586 ,    392
25/02/22 ,   48.08 ,   48.06 ,   48.37 ,   46.85 ,   47.41 ,      69936 ,   1059
02/03/22 ,   48.32 ,   48.61 ,   49.20 ,   47.79 ,   47.79 ,      95782 ,    129
03/03/22 ,   46.66 ,   47.14 ,   48.32 ,   46.31 ,   48.32 ,      34456 ,     83
04/03/22 ,   46.01 ,   46.01 ,   47.26 ,   45.70 ,   46.66 ,      48081 ,     95
07/03/22 ,   45.04 ,   45.61 ,   46.48 ,   45.00 ,   45.86 ,     117536 ,    179
08/03/22 ,   43.92 ,   44.41 ,   45.04 ,   43.64 ,   44.98 ,      39435 ,    186
09/03/22 ,   45.79 ,   45.85 ,   46.17 ,   43.83 ,   43.83 ,     103059 ,    307
10/03/22 ,   45.46 ,   45.25 ,   45.79 ,   45.06 ,   45.79 ,      29635 ,     81
11/03/22 ,   44.77 ,   45.51 ,   46.71 ,   44.77 ,   46.71 ,      36152 ,     49
14/03/22 ,   44.49 ,   44.73 ,   45.49 ,   44.36 ,   45.11 ,      57036 ,     59
15/03/22 ,   45.52 ,   45.09 ,   45.74 ,   44.63 ,   44.63 ,      81519 ,    169
16/03/22 ,   46.96 ,   46.76 ,   47.41 ,   45.91 ,   46.32 ,      87698 ,    156
17/03/22 ,   47.51 ,   47.50 ,   47.95 ,   46.67 ,   46.96 ,      81889 ,     80
18/03/22 ,   49.11 ,   49.28 ,   49.59 ,   47.65 ,   47.80 ,      55249 ,     80
21/03/22 ,   46.90 ,   47.76 ,   49.11 ,   46.90 ,   49.03 ,      50620 ,    216
22/03/22 ,   49.53 ,   48.35 ,   49.53 ,   47.26 ,   47.56 ,      42233 ,    172
23/03/22 ,   46.12 ,   46.13 ,   48.00 ,   45.70 ,   48.00 ,      60995 ,    310
24/03/22 ,   46.94 ,   46.32 ,   46.94 ,   45.40 ,   46.12 ,      22758 ,    114
25/03/22 ,   45.11 ,   45.19 ,   46.40 ,   44.67 ,   46.40 ,     289275 ,    169
28/03/22 ,   46.10 ,   46.21 ,   46.40 ,   45.37 ,   45.38 ,      81423 ,    101
29/03/22 ,   47.63 ,   47.19 ,   47.63 ,   46.29 ,   46.59 ,      36740 ,    148
30/03/22 ,   46.80 ,   46.21 ,   47.63 ,   45.99 ,   47.63 ,      22265 ,    111
31/03/22 ,   46.03 ,   45.91 ,   46.25 ,   45.36 ,   45.98 ,      20318 ,     83
01/04/22 ,   44.38 ,   44.80 ,   45.27 ,   44.32 ,   45.05 ,      23789 ,    486
04/04/22 ,   45.32 ,   45.51 ,   45.87 ,   44.22 ,   44.71 ,      43150 ,     76
05/04/22 ,   44.00 ,   44.23 ,   45.61 ,   43.88 ,   45.32 ,      61416 ,    162
06/04/22 ,   42.91 ,   42.64 ,   43.88 ,   42.03 ,   43.88 ,      55463 ,   2917
07/04/22 ,   43.44 ,   42.84 ,   43.44 ,   42.33 ,   42.33 ,      15629 ,    237
08/04/22 ,   41.76 ,   41.98 ,   43.11 ,   41.76 ,   43.10 ,      58571 ,    148
11/04/22 ,   41.35 ,   41.19 ,   41.76 ,   40.72 ,   41.76 ,      34326 ,    142
12/04/22 ,   41.11 ,   41.52 ,   41.96 ,   41.05 ,   41.70 ,      63902 ,     98
13/04/22 ,   41.39 ,   40.88 ,   41.61 ,   40.19 ,   40.56 ,      25132 ,    110
14/04/22 ,   40.23 ,   40.55 ,   42.71 ,   40.07 ,   42.71 ,      40423 ,    344
18/04/22 ,   39.08 ,   39.30 ,   40.16 ,   38.95 ,   40.16 ,      10375 ,    128
19/04/22 ,   40.26 ,   39.98 ,   40.46 ,   39.19 ,   39.43 ,      26234 ,     71
20/04/22 ,   38.95 ,   39.12 ,   40.56 ,   38.77 ,   40.15 ,      32477 ,     94
22/04/22 ,   37.04 ,   37.18 ,   37.78 ,   36.98 ,   37.78 ,      91504 ,    176
25/04/22 ,   38.42 ,   37.74 ,   38.42 ,   37.18 ,   37.18 ,      74195 ,    133
26/04/22 ,   38.16 ,   38.04 ,   38.68 ,   37.67 ,   38.42 ,      29115 ,    126
27/04/22 ,   39.18 ,   39.41 ,   39.78 ,   38.29 ,   38.39 ,     114906 ,    173
28/04/22 ,   41.20 ,   41.15 ,   41.84 ,   40.32 ,   40.32 ,      37410 ,    240
29/04/22 ,   39.35 ,   39.57 ,   40.56 ,   39.35 ,   40.43 ,      37202 ,     87
02/05/22 ,   40.52 ,   39.96 ,   40.58 ,   39.35 ,   39.35 ,      30019 ,    615
03/05/22 ,   39.92 ,   39.99 ,   40.70 ,   39.66 ,   40.67 ,      22486 ,    210
04/05/22 ,   41.26 ,   40.73 ,   41.26 ,   39.59 ,   40.50 ,      15964 ,    216
05/05/22 ,   39.55 ,   38.98 ,   40.89 ,   38.55 ,   40.89 ,      35868 ,    137
06/05/22 ,   38.36 ,   38.71 ,   39.55 ,   38.07 ,   39.55 ,      25953 ,    248
09/05/22 ,   37.97 ,   38.05 ,   39.41 ,   37.62 ,   38.36 ,      49262 ,    172
10/05/22 ,   38.54 ,   38.93 ,   39.47 ,   37.96 ,   38.61 ,     112141 ,    139
11/05/22 ,   36.77 ,   37.75 ,   38.96 ,   36.77 ,   38.63 ,      27477 ,    184
12/05/22 ,   36.83 ,   37.04 ,   38.15 ,   36.31 ,   36.93 ,      15155 ,    187
13/05/22 ,   37.76 ,   37.92 ,   38.83 ,   37.48 ,   38.25 ,      33382 ,    700
16/05/22 ,   37.38 ,   37.54 ,   38.31 ,   36.88 ,   38.31 ,      20973 ,     72
17/05/22 ,   36.44 ,   36.29 ,   37.70 ,   35.56 ,   37.51 ,     151833 ,    110
18/05/22 ,   35.29 ,   35.53 ,   36.62 ,   35.20 ,   36.58 ,      43194 ,    299
19/05/22 ,   34.63 ,   34.75 ,   35.18 ,   34.33 ,   35.07 ,      26595 ,    219
20/05/22 ,   34.83 ,   34.38 ,   35.38 ,   33.99 ,   35.04 ,      90731 ,     88
23/05/22 ,   34.53 ,   34.46 ,   34.83 ,   33.75 ,   34.83 ,     116319 ,    141
24/05/22 ,   34.05 ,   34.12 ,   34.38 ,   33.40 ,   34.12 ,     151569 ,    153
25/05/22 ,   34.63 ,   34.70 ,   34.82 ,   33.87 ,   33.92 ,      31444 ,     76
26/05/22 ,   35.33 ,   34.79 ,   35.33 ,   34.31 ,   34.60 ,      99670 ,    103
27/05/22 ,   35.22 ,   35.04 ,   35.32 ,   34.35 ,   35.32 ,      40623 ,    107
30/05/22 ,   34.73 ,   34.87 ,   35.53 ,   34.68 ,   35.19 ,        669 ,     49
31/05/22 ,   35.04 ,   34.90 ,   35.40 ,   33.82 ,   35.06 ,      45752 ,    616
01/06/22 ,   39.33 ,   38.75 ,   39.38 ,   37.61 ,   37.68 ,     147775 ,    887
02/06/22 ,   40.45 ,   39.72 ,   41.02 ,   37.88 ,   39.33 ,     104053 ,    208
03/06/22 ,   40.00 ,   40.15 ,   40.74 ,   39.78 ,   40.14 ,      30503 ,    589
06/06/22 ,   39.47 ,   40.58 ,   40.94 ,   39.28 ,   40.25 ,      95370 ,    506
07/06/22 ,   41.16 ,   40.95 ,   41.71 ,   39.40 ,   39.57 ,      31731 ,    123
08/06/22 ,   41.43 ,   41.59 ,   41.94 ,   40.72 ,   40.86 ,      19384 ,    141
09/06/22 ,   41.56 ,   41.75 ,   42.47 ,   41.43 ,   41.66 ,       8213 ,     92
10/06/22 ,   40.11 ,   40.23 ,   41.26 ,   39.96 ,   40.76 ,     336251 ,    174
13/06/22 ,   37.68 ,   38.61 ,   39.73 ,   37.68 ,   39.73 ,      58533 ,    109
14/06/22 ,   38.14 ,   37.98 ,   38.79 ,   37.58 ,   38.40 ,      28264 ,    103
15/06/22 ,   38.39 ,   38.48 ,   38.87 ,   38.03 ,   38.14 ,     226566 ,    543
17/06/22 ,   37.97 ,   38.07 ,   38.37 ,   36.71 ,   37.16 ,      38584 ,    123
20/06/22 ,   37.53 ,   36.92 ,   38.43 ,   36.44 ,   38.43 ,       3600 ,     88
21/06/22 ,   40.11 ,   38.78 ,   40.11 ,   38.41 ,   38.56 ,      41347 ,     86
22/06/22 ,   38.97 ,   38.68 ,   39.43 ,   38.03 ,   38.85 ,       3907 ,     94
23/06/22 ,   40.71 ,   40.44 ,   40.82 ,   39.22 ,   39.56 ,      88979 ,    296
24/06/22 ,   43.89 ,   43.50 ,   44.50 ,   40.81 ,   40.81 ,      83011 ,    158
27/06/22 ,   42.49 ,   42.75 ,   43.99 ,   42.49 ,   43.88 ,     162021 ,    369
28/06/22 ,   40.82 ,   40.92 ,   42.64 ,   40.77 ,   42.49 ,     147601 ,    255
29/06/22 ,   39.83 ,   40.20 ,   40.70 ,   39.58 ,   40.70 ,     197930 ,    198
30/06/22 ,   38.72 ,   38.64 ,   39.67 ,   38.17 ,   39.47 ,      46239 ,    211
01/07/22 ,   40.16 ,   40.11 ,   40.46 ,   39.13 ,   39.13 ,      26654 ,    711
04/07/22 ,   39.35 ,   39.44 ,   40.62 ,   39.31 ,   40.62 ,       1098 ,     23
05/07/22 ,   41.63 ,   41.27 ,   41.88 ,   39.59 ,   39.61 ,      74098 ,    151
06/07/22 ,   42.10 ,   42.21 ,   42.60 ,   41.80 ,   41.93 ,      34351 ,    789
07/07/22 ,   41.67 ,   42.50 ,   42.58 ,   41.67 ,   42.13 ,       8924 ,     50
08/07/22 ,   41.53 ,   41.73 ,   42.03 ,   41.52 ,   41.74 ,     155429 ,    396
11/07/22 ,   42.75 ,   42.07 ,   42.75 ,   41.46 ,   41.84 ,      16574 ,    211
12/07/22 ,   40.69 ,   41.11 ,   42.62 ,   40.19 ,   42.33 ,      32269 ,     73
13/07/22 ,   39.49 ,   39.75 ,   40.44 ,   39.45 ,   40.44 ,      17820 ,    106
14/07/22 ,   39.21 ,   39.40 ,   39.72 ,   38.81 ,   39.71 ,      13013 ,    259
15/07/22 ,   40.60 ,   40.42 ,   40.75 ,   39.21 ,   39.21 ,      29792 ,    251
18/07/22 ,   40.82 ,   41.13 ,   41.64 ,   40.72 ,   41.09 ,      13718 ,     68
19/07/22 ,   42.45 ,   42.29 ,   42.46 ,   40.76 ,   41.51 ,      12191 ,     43
20/07/22 ,   45.12 ,   44.81 ,   45.12 ,   42.28 ,   42.44 ,      72626 ,    209
21/07/22 ,   45.72 ,   45.66 ,   45.94 ,   44.77 ,   44.89 ,      19613 ,     52
22/07/22 ,   45.47 ,   45.31 ,   45.95 ,   44.78 ,   45.17 ,      20186 ,    805
25/07/22 ,   42.69 ,   42.83 ,   44.00 ,   42.39 ,   43.70 ,      30614 ,    471
26/07/22 ,   40.89 ,   41.14 ,   42.69 ,   40.89 ,   42.69 ,      34545 ,    356
27/07/22 ,   42.54 ,   42.91 ,   43.06 ,   41.51 ,   41.51 ,      29094 ,    340
28/07/22 ,   42.33 ,   41.88 ,   42.70 ,   41.30 ,   41.74 ,      42927 ,    180
29/07/22 ,   42.94 ,   42.54 ,   43.03 ,   42.22 ,   42.43 ,      15258 ,    468
01/08/22 ,   42.98 ,   42.72 ,   42.98 ,   42.15 ,   42.80 ,      28552 ,    908
02/08/22 ,   43.72 ,   43.16 ,   43.76 ,   42.47 ,   42.66 ,      24582 ,     37
03/08/22 ,   45.12 ,   45.00 ,   45.25 ,   44.00 ,   44.00 ,      24257 ,     43
04/08/22 ,   45.01 ,   44.70 ,   45.06 ,   44.37 ,   45.06 ,       6811 ,     56
05/08/22 ,   44.27 ,   44.23 ,   45.12 ,   44.11 ,   44.47 ,      10435 ,     37
08/08/22 ,   43.73 ,   44.27 ,   44.83 ,   43.64 ,   44.28 ,      29864 ,    197
09/08/22 ,   41.84 ,   42.02 ,   42.47 ,   41.61 ,   42.47 ,      34874 ,    232
10/08/22 ,   44.50 ,   43.21 ,   44.50 ,   42.47 ,   42.99 ,      19781 ,     72
11/08/22 ,   43.43 ,   43.50 ,   44.07 ,   43.23 ,   43.85 ,      48919 ,     90
12/08/22 ,   43.52 ,   43.19 ,   43.52 ,   42.74 ,   43.43 ,       8851 ,     66
15/08/22 ,   43.68 ,   43.86 ,   44.15 ,   43.36 ,   43.40 ,      15958 ,    164
16/08/22 ,   44.12 ,   43.88 ,   44.12 ,   43.37 ,   43.79 ,      21364 ,     59
17/08/22 ,   43.75 ,   43.72 ,   44.15 ,   43.49 ,   43.75 ,       1106 ,     70
18/08/22 ,   43.75 ,   43.86 ,   44.27 ,   43.64 ,   44.27 ,      48578 ,     68
19/08/22 ,   43.20 ,   42.83 ,   43.55 ,   42.60 ,   43.54 ,      27761 ,     80
22/08/22 ,   41.06 ,   41.18 ,   42.24 ,   40.99 ,   42.24 ,      38801 ,     55
23/08/22 ,   40.55 ,   40.46 ,   41.04 ,   40.18 ,   40.97 ,     176914 ,     88
24/08/22 ,   41.57 ,   41.37 ,   41.73 ,   40.70 ,   40.82 ,     130401 ,    112
25/08/22 ,   38.95 ,   39.04 ,   39.91 ,   38.19 ,   38.28 ,     215731 ,    234
26/08/22 ,   37.93 ,   38.62 ,   40.39 ,   37.69 ,   39.68 ,      48768 ,    301
29/08/22 ,   36.19 ,   36.92 ,   37.69 ,   36.19 ,   36.93 ,      22688 ,    100
30/08/22 ,   36.20 ,   36.58 ,   37.14 ,   36.20 ,   36.59 ,      13646 ,    214
31/08/22 ,   36.87 ,   36.84 ,   37.57 ,   36.57 ,   37.57 ,      34415 ,    253
01/09/22 ,   36.47 ,   35.86 ,   36.87 ,   35.48 ,   36.87 ,      27888 ,    346
02/09/22 ,   36.19 ,   36.18 ,   37.07 ,   35.78 ,   36.41 ,     193064 ,    123
05/09/22 ,   38.17 ,   36.55 ,   38.18 ,   35.03 ,   36.19 ,        750 ,     63
06/09/22 ,   35.94 ,   35.90 ,   36.42 ,   35.68 ,   36.42 ,      66252 ,   1073
08/09/22 ,   36.88 ,   36.44 ,   36.97 ,   35.70 ,   35.94 ,      34443 ,    594
09/09/22 ,   37.74 ,   37.69 ,   37.85 ,   37.30 ,   37.39 ,      59060 ,    161
12/09/22 ,   37.63 ,   37.83 ,   37.97 ,   37.54 ,   37.54 ,       3272 ,     61
13/09/22 ,   37.03 ,   37.26 ,   37.55 ,   36.93 ,   37.43 ,      10541 ,    128
14/09/22 ,   37.53 ,   37.28 ,   37.64 ,   36.98 ,   37.02 ,      12751 ,     68
15/09/22 ,   36.46 ,   36.78 ,   37.52 ,   36.46 ,   37.52 ,      10598 ,     58
16/09/22 ,   36.03 ,   35.90 ,   36.14 ,   35.61 ,   36.14 ,       7178 ,    186
19/09/22 ,   35.80 ,   35.60 ,   36.09 ,   35.07 ,   36.03 ,      10833 ,     73
20/09/22 ,   34.87 ,   35.09 ,   35.69 ,   34.62 ,   35.69 ,       5042 ,     77
21/09/22 ,   34.60 ,   35.00 ,   35.38 ,   34.42 ,   35.04 ,      71137 ,     72
22/09/22 ,   34.75 ,   34.82 ,   35.30 ,   34.53 ,   35.19 ,      39158 ,     78
23/09/22 ,   34.70 ,   34.54 ,   35.13 ,   34.21 ,   34.70 ,      10600 ,    514
26/09/22 ,   35.88 ,   35.69 ,   36.23 ,   35.01 ,   35.01 ,       8457 ,    114
27/09/22 ,   35.89 ,   35.85 ,   36.15 ,   35.45 ,   35.88 ,       7666 ,     34
28/09/22 ,   36.40 ,   35.97 ,   36.40 ,   35.53 ,   35.84 ,      60004 ,    109
29/09/22 ,   35.57 ,   35.77 ,   36.10 ,   35.51 ,   36.10 ,       2878 ,    137
30/09/22 ,   35.24 ,   35.35 ,   36.21 ,   35.00 ,   36.01 ,      16456 ,     30
03/10/22 ,   34.53 ,   34.45 ,   34.72 ,   33.78 ,   34.61 ,      42238 ,    449
04/10/22 ,   37.22 ,   36.16 ,   37.22 ,   35.65 ,   35.85 ,      12667 ,     48
05/10/22 ,   36.49 ,   36.30 ,   36.55 ,   35.93 ,   36.02 ,       2563 ,     88
06/10/22 ,   36.59 ,   36.56 ,   36.91 ,   36.15 ,   36.49 ,       6830 ,     55
07/10/22 ,   35.23 ,   35.27 ,   35.95 ,   35.17 ,   35.73 ,      13190 ,     61
10/10/22 ,   34.30 ,   34.20 ,   34.82 ,   33.96 ,   34.82 ,      17009 ,    287
11/10/22 ,   33.87 ,   33.63 ,   34.05 ,   32.85 ,   34.05 ,      41546 ,    122
13/10/22 ,   34.51 ,   34.47 ,   34.76 ,   33.13 ,   33.57 ,       9231 ,     71
14/10/22 ,   34.02 ,   34.48 ,   35.11 ,   34.02 ,   35.11 ,      22532 ,     47
17/10/22 ,   35.05 ,   35.06 ,   35.43 ,   34.60 ,   34.60 ,      10200 ,    103
18/10/22 ,   36.41 ,   36.62 ,   37.68 ,   36.14 ,   36.77 ,      60910 ,    168
19/10/22 ,   36.42 ,   36.69 ,   36.97 ,   36.12 ,   36.35 ,      25355 ,    444
20/10/22 ,   37.32 ,   37.16 ,   37.81 ,   36.35 ,   36.35 ,      26816 ,    397
21/10/22 ,   37.98 ,   37.45 ,   37.98 ,   36.42 ,   36.76 ,      15122 ,     71
24/10/22 ,   38.39 ,   38.32 ,   38.48 ,   37.86 ,   37.98 ,      53321 ,    166
25/10/22 ,   39.57 ,   39.50 ,   39.85 ,   38.48 ,   38.48 ,      24847 ,    275
26/10/22 ,   38.80 ,   39.02 ,   39.39 ,   38.19 ,   38.55 ,      62268 ,    210
27/10/22 ,   38.08 ,   38.71 ,   39.41 ,   38.02 ,   38.95 ,      35148 ,     71
28/10/22 ,   38.87 ,   38.89 ,   39.11 ,   38.08 ,   38.08 ,       8310 ,     47
31/10/22 ,   37.79 ,   38.13 ,   39.13 ,   37.79 ,   38.87 ,       9586 ,    196
01/11/22 ,   37.20 ,   37.06 ,   38.41 ,   36.65 ,   38.41 ,      15937 ,   2592
03/11/22 ,   34.50 ,   34.01 ,   34.69 ,   33.82 ,   34.50 ,     139176 ,    178
04/11/22 ,   31.76 ,   31.93 ,   33.88 ,   31.02 ,   33.88 ,      23655 ,    318
07/11/22 ,   33.63 ,   33.39 ,   33.73 ,   31.69 ,   31.69 ,     106923 ,    110
08/11/22 ,   34.14 ,   34.28 ,   35.27 ,   33.84 ,   34.07 ,      28107 ,    189
09/11/22 ,   33.51 ,   33.64 ,   34.11 ,   33.05 ,   33.84 ,      57882 ,    485
10/11/22 ,   37.69 ,   37.33 ,   37.78 ,   33.13 ,   33.13 ,      37531 ,    253
11/11/22 ,   37.79 ,   37.84 ,   38.45 ,   37.39 ,   37.69 ,      44248 ,    127
14/11/22 ,   38.06 ,   37.94 ,   38.46 ,   37.12 ,   37.67 ,       3207 ,     85
16/11/22 ,   37.80 ,   37.52 ,   38.75 ,   37.20 ,   38.43 ,      14474 ,    147
17/11/22 ,   36.25 ,   36.68 ,   37.24 ,   36.20 ,   37.18 ,      11367 ,    304
18/11/22 ,   35.81 ,   35.54 ,   36.83 ,   35.13 ,   36.68 ,      11686 ,     57
21/11/22 ,   34.80 ,   34.68 ,   35.81 ,   34.50 ,   35.81 ,       8572 ,     63
22/11/22 ,   36.11 ,   35.80 ,   36.11 ,   34.48 ,   34.82 ,       7209 ,     56
23/11/22 ,   36.68 ,   36.64 ,   36.92 ,   35.91 ,   36.17 ,       5164 ,     53
24/11/22 ,   36.68 ,   36.68 ,   36.68 ,   36.68 ,   36.68 ,         11 ,      1
25/11/22 ,   37.14 ,   37.20 ,   37.55 ,   36.53 ,   36.68 ,       3478 ,     44
28/11/22 ,   37.11 ,   37.13 ,   37.59 ,   36.71 ,   37.13 ,       7665 ,    143
29/11/22 ,   35.39 ,   36.31 ,   37.09 ,   35.39 ,   37.09 ,       2487 ,     67
30/11/22 ,   37.13 ,   36.62 ,   37.13 ,   35.85 ,   36.39 ,       8231 ,    101
01/12/22 ,   33.82 ,   34.19 ,   37.07 ,   33.26 ,   37.07 ,      33069 ,    223
02/12/22 ,   33.98 ,   33.61 ,   34.08 ,   33.48 ,   34.01 ,      10829 ,     88
05/12/22 ,   31.87 ,   32.18 ,   33.98 ,   31.65 ,   33.98 ,      14357 ,    125
06/12/22 ,   31.48 ,   31.44 ,   32.24 ,   30.94 ,   32.24 ,       2115 ,    102
07/12/22 ,   30.74 ,   30.81 ,   31.48 ,   30.56 ,   31.48 ,      12834 ,    185
08/12/22 ,   30.50 ,   30.47 ,   30.83 ,   29.87 ,   30.51 ,      12662 ,    115
09/12/22 ,   30.97 ,   31.22 ,   31.50 ,   30.39 ,   30.84 ,      27400 ,     83
12/12/22 ,   32.23 ,   32.00 ,   32.32 ,   31.13 ,   31.13 ,      43531 ,    117
13/12/22 ,   32.58 ,   32.82 ,   33.20 ,   31.98 ,   32.24 ,      20446 ,    150
14/12/22 ,   32.18 ,   32.35 ,   33.01 ,   31.95 ,   32.20 ,       8488 ,    136
15/12/22 ,   31.34 ,   31.44 ,   32.10 ,   31.05 ,   31.90 ,      18489 ,    140
16/12/22 ,   30.46 ,   30.50 ,   31.34 ,   30.24 ,   31.34 ,       6644 ,     31
19/12/22 ,   30.62 ,   30.60 ,   30.94 ,   30.44 ,   30.46 ,       6879 ,     25
20/12/22 ,   30.16 ,   30.20 ,   30.77 ,   30.07 ,   30.77 ,      48621 ,    137
21/12/22 ,   30.62 ,   30.59 ,   30.95 ,   29.81 ,   30.11 ,       7157 ,     53
22/12/22 ,   30.61 ,   29.68 ,   30.61 ,   29.57 ,   30.19 ,      23855 ,    106
23/12/22 ,   30.60 ,   30.07 ,   30.60 ,   29.64 ,   30.15 ,       9712 ,    112
26/12/22 ,   30.95 ,   30.88 ,   30.95 ,   29.80 ,   30.61 ,       5569 ,     29
27/12/22 ,   31.25 ,   30.77 ,   31.32 ,   30.45 ,   30.62 ,      14594 ,    138
28/12/22 ,   30.50 ,   30.67 ,   31.09 ,   30.41 ,   30.86 ,        648 ,     35
29/12/22 ,   31.28 ,   31.24 ,   31.66 ,   30.26 ,   30.26 ,      36318 ,     77
02/01/23 ,   34.74 ,   32.23 ,   34.74 ,   31.28 ,   31.28 ,       3327 ,     52
03/01/23 ,   33.08 ,   32.81 ,   33.28 ,   32.44 ,   32.52 ,     130037 ,    801
04/01/23 ,   34.16 ,   34.33 ,   34.85 ,   33.94 ,   34.21 ,      29049 ,     88
05/01/23 ,   33.05 ,   33.04 ,   34.06 ,   32.54 ,   34.06 ,      41777 ,     88
06/01/23 ,   33.17 ,   33.03 ,   33.45 ,   32.47 ,   33.05 ,      33156 ,     72
09/01/23 ,   34.90 ,   34.86 ,   35.32 ,   33.17 ,   33.17 ,      53464 ,    146
10/01/23 ,   34.50 ,   34.58 ,   35.11 ,   34.47 ,   34.89 ,       4501 ,     35
11/01/23 ,   33.88 ,   33.92 ,   34.50 ,   33.50 ,   34.50 ,      29969 ,    110
12/01/23 ,   34.32 ,   34.08 ,   34.36 ,   33.50 ,   33.88 ,      29272 ,    109
13/01/23 ,   34.19 ,   34.10 ,   34.39 ,   33.80 ,   33.90 ,       5386 ,     37
16/01/23 ,   34.40 ,   34.78 ,   35.08 ,   34.16 ,   34.18 ,       1267 ,     30
17/01/23 ,   34.40 ,   34.15 ,   34.55 ,   33.73 ,   34.40 ,       3082 ,     49
18/01/23 ,   33.87 ,   34.07 ,   34.22 ,   33.75 ,   34.11 ,       3472 ,    232
19/01/23 ,   34.21 ,   33.95 ,   34.21 ,   33.73 ,   33.73 ,       9867 ,    323
20/01/23 ,   35.35 ,   35.29 ,   35.56 ,   34.00 ,   34.18 ,      25215 ,    120
23/01/23 ,   36.53 ,   36.57 ,   37.13 ,   36.12 ,   37.03 ,      28470 ,     90
24/01/23 ,   35.83 ,   36.15 ,   36.63 ,   35.83 ,   36.16 ,      22834 ,     45
25/01/23 ,   35.69 ,   35.10 ,   35.83 ,   34.61 ,   35.83 ,      12271 ,     42
26/01/23 ,   37.67 ,   36.91 ,   37.67 ,   35.96 ,   35.96 ,      41834 ,    156
27/01/23 ,   38.03 ,   38.10 ,   38.38 ,   37.48 ,   37.48 ,      18953 ,    106
30/01/23 ,   38.07 ,   38.22 ,   38.30 ,   37.43 ,   37.72 ,     115788 ,    951
31/01/23 ,   38.23 ,   38.22 ,   38.33 ,   37.79 ,   37.91 ,      10937 ,     36
01/02/23 ,   38.97 ,   38.65 ,   39.41 ,   38.14 ,   38.23 ,      51882 ,    361
02/02/23 ,   39.72 ,   39.74 ,   40.23 ,   38.81 ,   38.81 ,       9996 ,     68
03/02/23 ,   39.84 ,   39.68 ,   40.67 ,   39.34 ,   40.67 ,      15759 ,     71
06/02/23 ,   39.28 ,   39.67 ,   40.08 ,   39.17 ,   39.84 ,       9946 ,     61
07/02/23 ,   40.16 ,   39.38 ,   40.21 ,   38.94 ,   39.28 ,      31523 ,    217
08/02/23 ,   39.77 ,   39.96 ,   40.38 ,   39.72 ,   40.16 ,      68243 ,     80
09/02/23 ,   41.17 ,   41.08 ,   41.65 ,   39.77 ,   39.77 ,     158696 ,    562
10/02/23 ,   39.33 ,   39.34 ,   40.64 ,   39.12 ,   40.64 ,      15414 ,     49
13/02/23 ,   39.88 ,   39.77 ,   39.93 ,   38.85 ,   38.85 ,      14402 ,    205
14/02/23 ,   39.92 ,   39.61 ,   40.02 ,   38.68 ,   38.85 ,      14743 ,     88
15/02/23 ,   40.17 ,   40.17 ,   40.45 ,   39.62 ,   40.45 ,       3364 ,     31
16/02/23 ,   39.69 ,   39.89 ,   40.25 ,   39.63 ,   40.17 ,     255501 ,     59
17/02/23 ,   38.44 ,   38.51 ,   39.19 ,   37.95 ,   39.15 ,      17554 ,     45
22/02/23 ,   37.74 ,   37.94 ,   38.31 ,   37.19 ,   37.19 ,      17421 ,     21
23/02/23 ,   37.95 ,   37.71 ,   38.62 ,   37.56 ,   38.33 ,        967 ,     21
24/02/23 ,   37.90 ,   37.93 ,   38.06 ,   37.40 ,   37.48 ,      10432 ,     40
27/02/23 ,   38.21 ,   38.16 ,   38.46 ,   38.09 ,   38.36 ,       7500 ,     28
28/02/23 ,   38.39 ,   38.61 ,   38.68 ,   38.01 ,   38.21 ,      39136 ,    141
01/03/23 ,   43.85 ,   39.08 ,   43.85 ,   38.26 ,   38.66 ,      19798 ,    893
02/03/23 ,   43.74 ,   44.36 ,   45.97 ,   43.55 ,   45.32 ,      90009 ,    710
03/03/23 ,   43.49 ,   43.78 ,   44.51 ,   43.42 ,   43.74 ,      10047 ,     58
06/03/23 ,   43.02 ,   43.58 ,   43.97 ,   43.02 ,   43.49 ,       9076 ,     33
07/03/23 ,   42.93 ,   43.01 ,   43.50 ,   42.87 ,   43.01 ,      12402 ,    107
08/03/23 ,   42.58 ,   42.42 ,   42.79 ,   42.03 ,   42.53 ,       8817 ,     40
09/03/23 ,   41.76 ,   42.33 ,   43.43 ,   41.76 ,   43.43 ,       1208 ,     29
10/03/23 ,   40.95 ,   40.88 ,   42.04 ,   40.39 ,   42.04 ,      35757 ,     74
13/03/23 ,   41.85 ,   41.15 ,   41.97 ,   40.47 ,   40.62 ,      25775 ,     48
14/03/23 ,   43.09 ,   43.21 ,   43.80 ,   42.27 ,   42.27 ,      14832 ,    933
15/03/23 ,   43.40 ,   43.30 ,   43.64 ,   42.68 ,   42.93 ,      14577 ,     27
16/03/23 ,   44.22 ,   44.24 ,   44.73 ,   43.39 ,   43.39 ,      23630 ,     46
17/03/23 ,   43.72 ,   43.91 ,   44.44 ,   43.72 ,   44.21 ,      10906 ,     38
20/03/23 ,   43.79 ,   43.49 ,   43.79 ,   43.22 ,   43.64 ,       1523 ,     25
21/03/23 ,   44.70 ,   44.32 ,   44.70 ,   43.65 ,   44.17 ,       6968 ,     35
22/03/23 ,   44.15 ,   44.36 ,   45.34 ,   44.15 ,   44.70 ,       9884 ,     92
23/03/23 ,   44.87 ,   44.58 ,   45.07 ,   44.13 ,   44.21 ,      13245 ,     34
24/03/23 ,   44.75 ,   44.63 ,   44.91 ,   44.43 ,   44.82 ,       6549 ,     19
27/03/23 ,   45.09 ,   44.95 ,   45.22 ,   44.75 ,   44.75 ,      10492 ,    299
28/03/23 ,   44.77 ,   44.71 ,   44.90 ,   44.53 ,   44.53 ,       5609 ,     28
29/03/23 ,   45.67 ,   45.55 ,   45.82 ,   45.01 ,   45.16 ,       9416 ,     66
30/03/23 ,   45.16 ,   45.24 ,   45.66 ,   45.11 ,   45.66 ,      13650 ,     47
31/03/23 ,   45.64 ,   45.53 ,   45.76 ,   45.15 ,   45.16 ,      12192 ,    251
03/04/23 ,   44.86 ,   44.88 ,   45.67 ,   44.70 ,   45.42 ,      35874 ,    369
04/04/23 ,   45.22 ,   45.23 ,   45.46 ,   44.86 ,   44.86 ,       5794 ,     48
05/04/23 ,   44.47 ,   44.49 ,   44.88 ,   44.21 ,   44.75 ,      22832 ,    141
06/04/23 ,   44.01 ,   43.90 ,   44.06 ,   43.49 ,   43.77 ,       5939 ,    146
10/04/23 ,   43.70 ,   43.80 ,   44.05 ,   43.69 ,   44.00 ,      11806 ,    147
11/04/23 ,   42.97 ,   42.62 ,   43.37 ,   42.44 ,   43.37 ,     893901 ,    504
12/04/23 ,   42.35 ,   42.39 ,   42.78 ,   42.23 ,   42.63 ,      79595 ,    117
13/04/23 ,   43.06 ,   42.57 ,   43.13 ,   42.27 ,   42.41 ,      70656 ,     76
14/04/23 ,   43.14 ,   43.10 ,   43.23 ,   42.70 ,   42.76 ,      13783 ,    253
17/04/23 ,   43.79 ,   43.64 ,   43.89 ,   43.18 ,   43.18 ,      16609 ,     69
18/04/23 ,   44.77 ,   44.53 ,   44.89 ,   43.28 ,   43.28 ,       7026 ,    129
19/04/23 ,   45.49 ,   45.24 ,   45.51 ,   44.52 ,   44.76 ,       5057 ,    116
20/04/23 ,   44.97 ,   45.11 ,   45.61 ,   44.82 ,   45.61 ,      20615 ,     42
24/04/23 ,   44.35 ,   44.36 ,   45.52 ,   44.28 ,   45.29 ,      15725 ,     36
25/04/23 ,   43.61 ,   43.94 ,   44.42 ,   43.61 ,   44.42 ,        417 ,     17
26/04/23 ,   43.51 ,   43.89 ,   44.25 ,   43.41 ,   44.10 ,       1926 ,     74
27/04/23 ,   44.04 ,   44.16 ,   44.35 ,   43.73 ,   44.02 ,       3235 ,     16
28/04/23 ,   44.59 ,   44.63 ,   44.77 ,   44.00 ,   44.41 ,       2730 ,    199
02/05/23 ,   43.75 ,   43.92 ,   45.49 ,   43.75 ,   45.49 ,      20225 ,    545
03/05/23 ,   43.65 ,   43.82 ,   44.27 ,   43.45 ,   44.27 ,       5242 ,     81
04/05/23 ,   42.91 ,   43.29 ,   43.96 ,   42.91 ,   43.50 ,       9188 ,    132
05/05/23 ,   44.12 ,   43.95 ,   44.12 ,   43.67 ,   43.74 ,      15682 ,     22
08/05/23 ,   44.58 ,   44.55 ,   44.73 ,   43.88 ,   44.35 ,      13082 ,     48
09/05/23 ,   45.35 ,   45.21 ,   45.76 ,   44.41 ,   44.88 ,      10072 ,     91
10/05/23 ,   45.74 ,   45.78 ,   45.90 ,   45.31 ,   45.31 ,       2635 ,     48
11/05/23 ,   45.29 ,   45.37 ,   46.21 ,   44.56 ,   46.02 ,      13823 ,     60
12/05/23 ,   44.83 ,   44.72 ,   45.12 ,   44.46 ,   45.12 ,       4110 ,    137
15/05/23 ,   44.76 ,   45.09 ,   45.52 ,   44.76 ,   44.86 ,       2759 ,    302
16/05/23 ,   45.67 ,   45.32 ,   45.67 ,   44.76 ,   44.76 ,       6366 ,     33
17/05/23 ,   46.54 ,   46.17 ,   46.60 ,   45.76 ,   46.56 ,      30733 ,     49
18/05/23 ,   47.86 ,   47.66 ,   47.89 ,   46.55 ,   46.55 ,       7318 ,     65
19/05/23 ,   47.48 ,   47.56 ,   48.10 ,   47.23 ,   48.10 ,       4828 ,     43
22/05/23 ,   47.23 ,   47.38 ,   47.60 ,   46.92 ,   47.49 ,       2586 ,     46
23/05/23 ,   46.28 ,   46.46 ,   46.95 ,   46.28 ,   46.67 ,      20616 ,   2082
24/05/23 ,   46.76 ,   46.72 ,   46.94 ,   45.49 ,   46.20 ,      34514 ,     53
25/05/23 ,   47.71 ,   47.53 ,   48.07 ,   46.95 ,   47.62 ,      41252 ,    150
26/05/23 ,   48.26 ,   48.37 ,   48.90 ,   48.10 ,   48.10 ,      21730 ,     77
29/05/23 ,   48.59 ,   48.24 ,   48.95 ,   48.00 ,   48.26 ,       1019 ,     26
30/05/23 ,   49.55 ,   49.81 ,   50.59 ,   49.41 ,   49.84 ,      22329 ,    165
31/05/23 ,   50.78 ,   50.60 ,   50.78 ,   49.92 ,   49.99 ,      18995 ,    377
01/06/23 ,   47.91 ,   48.19 ,   48.78 ,   47.28 ,   47.61 ,      38570 ,    626
02/06/23 ,   47.60 ,   47.36 ,   48.15 ,   47.08 ,   47.93 ,      44586 ,   1231
05/06/23 ,   46.74 ,   46.83 ,   47.06 ,   45.99 ,   46.62 ,      51010 ,     75
06/06/23 ,   46.98 ,   46.82 ,   47.25 ,   46.56 ,   46.63 ,       4778 ,     39
07/06/23 ,   45.67 ,   46.30 ,   47.77 ,   45.49 ,   47.21 ,      10565 ,     72
09/06/23 ,   47.27 ,   47.35 ,   48.26 ,   46.55 ,   46.59 ,       8638 ,     38
12/06/23 ,   46.91 ,   47.31 ,   48.44 ,   46.67 ,   47.30 ,       2169 ,     39
13/06/23 ,   46.38 ,   45.91 ,   47.23 ,   45.62 ,   47.23 ,       6566 ,    114
14/06/23 ,   45.26 ,   45.73 ,   46.12 ,   44.86 ,   45.86 ,       2635 ,     62
15/06/23 ,   46.00 ,   45.95 ,   46.21 ,   45.12 ,   45.12 ,       3960 ,    196
16/06/23 ,   46.00 ,   46.23 ,   46.69 ,   45.75 ,   46.41 ,       8724 ,    206
19/06/23 ,   45.25 ,   45.20 ,   46.00 ,   45.08 ,   46.00 ,       2088 ,     22
20/06/23 ,   46.80 ,   46.46 ,   46.80 ,   45.00 ,   45.25 ,       7070 ,     52
21/06/23 ,   45.14 ,   45.34 ,   47.75 ,   44.86 ,   47.75 ,      11558 ,    134
22/06/23 ,   45.81 ,   45.65 ,   46.03 ,   44.92 ,   45.11 ,        433 ,     22
23/06/23 ,   45.31 ,   45.12 ,   45.35 ,   44.71 ,   45.12 ,       4284 ,     87
26/06/23 ,   44.62 ,   44.90 ,   45.42 ,   44.62 ,   44.77 ,       2672 ,    359
27/06/23 ,   45.24 ,   45.14 ,   45.43 ,   44.62 ,   44.62 ,       1195 ,     38
28/06/23 ,   46.36 ,   46.19 ,   46.36 ,   45.57 ,   45.62 ,       7822 ,    124
29/06/23 ,   45.99 ,   46.29 ,   46.53 ,   45.99 ,   46.36 ,       1186 ,     15
30/06/23 ,   45.57 ,   46.29 ,   46.54 ,   45.55 ,   45.99 ,      29919 ,    442
03/07/23 ,   45.12 ,   45.43 ,   45.92 ,   45.12 ,   45.91 ,       3082 ,    451
04/07/23 ,   45.47 ,   45.41 ,   46.06 ,   45.12 ,   45.12 ,       1826 ,     47
05/07/23 ,   46.77 ,   46.72 ,   46.86 ,   45.62 ,   45.62 ,      19614 ,    103
06/07/23 ,   46.63 ,   46.58 ,   46.73 ,   45.94 ,   46.66 ,       2389 ,     23
07/07/23 ,   45.94 ,   46.42 ,   46.65 ,   45.94 ,   46.51 ,       1128 ,     29
10/07/23 ,   46.65 ,   46.54 ,   46.82 ,   45.81 ,   45.94 ,       3484 ,     86
11/07/23 ,   48.32 ,   48.48 ,   49.07 ,   48.03 ,   48.03 ,      14697 ,     98
12/07/23 ,   49.42 ,   48.97 ,   49.52 ,   48.30 ,   48.32 ,       9195 ,     67
13/07/23 ,   49.75 ,   49.72 ,   50.07 ,   49.43 ,   49.44 ,       1208 ,     52
14/07/23 ,   49.55 ,   49.81 ,   50.13 ,   49.32 ,   49.74 ,       3144 ,     55
17/07/23 ,   50.56 ,   49.66 ,   50.56 ,   49.48 ,   49.64 ,       3351 ,     96
18/07/23 ,   49.45 ,   49.59 ,   49.67 ,   49.08 ,   49.30 ,       8469 ,     51
19/07/23 ,   50.50 ,   50.81 ,   51.51 ,   50.06 ,   50.06 ,      40023 ,    487
20/07/23 ,   49.53 ,   49.43 ,   50.24 ,   49.22 ,   49.88 ,       4424 ,     40
21/07/23 ,   48.62 ,   49.14 ,   49.41 ,   48.62 ,   49.31 ,       4286 ,     20
24/07/23 ,   48.01 ,   47.95 ,   48.29 ,   47.76 ,   48.14 ,      11402 ,     31
25/07/23 ,   48.51 ,   48.44 ,   48.71 ,   48.02 ,   48.32 ,       1929 ,   1385
26/07/23 ,   47.96 ,   47.77 ,   48.46 ,   47.62 ,   48.20 ,       2682 ,    111
27/07/23 ,   48.05 ,   48.54 ,   48.99 ,   48.02 ,   48.54 ,      18847 ,   1292
28/07/23 ,   48.08 ,   48.03 ,   48.35 ,   46.95 ,   46.95 ,       1516 ,     29
31/07/23 ,   47.95 ,   47.91 ,   48.13 ,   47.42 ,   48.08 ,       2634 ,     80
01/08/23 ,   48.19 ,   47.97 ,   48.54 ,   47.60 ,   47.95 ,       7753 ,   1366
02/08/23 ,   47.88 ,   47.80 ,   48.09 ,   47.49 ,   47.76 ,       1061 ,     24
03/08/23 ,   47.63 ,   47.66 ,   48.07 ,   47.33 ,   47.69 ,       9433 ,     26
04/08/23 ,   47.03 ,   47.27 ,   47.41 ,   46.96 ,   47.41 ,       4862 ,     23
07/08/23 ,   47.58 ,   47.67 ,   47.91 ,   47.03 ,   47.03 ,       1740 ,     32
08/08/23 ,   46.58 ,   46.74 ,   47.45 ,   46.58 ,   47.33 ,       9535 ,     23
09/08/23 ,   45.54 ,   45.75 ,   46.43 ,   45.30 ,   46.30 ,       4095 ,     43
10/08/23 ,   45.72 ,   45.25 ,   45.84 ,   45.23 ,   45.54 ,        625 ,     20
11/08/23 ,   46.22 ,   46.06 ,   46.22 ,   45.57 ,   45.59 ,       3534 ,     17
14/08/23 ,   47.34 ,   46.64 ,   47.37 ,   46.27 ,   46.42 ,      11211 ,    222
15/08/23 ,   46.78 ,   47.19 ,   47.74 ,   46.74 ,   47.24 ,       5503 ,    337
16/08/23 ,   45.68 ,   46.55 ,   47.04 ,   45.68 ,   46.71 ,       1705 ,     55
17/08/23 ,   45.85 ,   45.85 ,   46.65 ,   45.72 ,   46.57 ,       2587 ,     38
18/08/23 ,   45.79 ,   45.49 ,   45.92 ,   45.24 ,   45.30 ,       2995 ,     43
21/08/23 ,   47.11 ,   46.67 ,   47.11 ,   45.79 ,   45.79 ,       6917 ,    250
22/08/23 ,   46.05 ,   46.37 ,   46.66 ,   45.91 ,   46.59 ,       1048 ,     58
23/08/23 ,   45.78 ,   45.90 ,   46.40 ,   45.78 ,   46.27 ,     152104 ,     89
24/08/23 ,   45.35 ,   45.97 ,   46.61 ,   45.25 ,   46.61 ,      12723 ,     56
25/08/23 ,   46.27 ,   45.97 ,   46.27 ,   45.71 ,   45.86 ,       8599 ,     14
28/08/23 ,   46.53 ,   46.47 ,   47.03 ,   46.39 ,   46.41 ,       7840 ,     26
29/08/23 ,   46.62 ,   46.42 ,   46.62 ,   45.84 ,   46.60 ,     103169 ,     66
30/08/23 ,   47.21 ,   46.78 ,   47.21 ,   45.77 ,   45.77 ,       3373 ,     43
31/08/23 ,   50.25 ,   49.77 ,   50.77 ,   49.30 ,   50.59 ,      21617 ,    382
01/09/23 ,   49.00 ,   49.08 ,   50.25 ,   49.00 ,   50.25 ,      35170 ,    322
04/09/23 ,   48.75 ,   49.19 ,   49.59 ,   48.58 ,   49.59 ,        210 ,     18
05/09/23 ,   49.30 ,   49.14 ,   49.37 ,   48.91 ,   49.19 ,      34124 ,     53
06/09/23 ,   49.76 ,   49.47 ,   49.79 ,   48.95 ,   48.95 ,      17987 ,     57
08/09/23 ,   50.33 ,   50.39 ,   50.54 ,   49.76 ,   49.76 ,       3522 ,     29
11/09/23 ,   50.13 ,   49.96 ,   50.41 ,   49.71 ,   50.33 ,       6076 ,     33
12/09/23 ,   49.45 ,   49.64 ,   50.19 ,   49.40 ,   50.13 ,      16291 ,     35
13/09/23 ,   48.48 ,   48.76 ,   49.38 ,   48.44 ,   49.38 ,       4866 ,     38
14/09/23 ,   48.25 ,   48.33 ,   48.48 ,   48.10 ,   48.48 ,       8157 ,     28
15/09/23 ,   47.07 ,   47.21 ,   47.93 ,   46.85 ,   47.83 ,      24597 ,     61
18/09/23 ,   46.94 ,   46.94 ,   47.39 ,   46.80 ,   47.07 ,       1591 ,     43
19/09/23 ,   47.23 ,   46.81 ,   47.23 ,   46.65 ,   46.79 ,        334 ,     10
20/09/23 ,   46.91 ,   47.04 ,   47.32 ,   46.90 ,   47.32 ,       1394 ,    183
21/09/23 ,   46.35 ,   46.53 ,   46.91 ,   46.29 ,   46.91 ,       6396 ,     31
22/09/23 ,   46.21 ,   46.02 ,   46.43 ,   45.77 ,   46.35 ,       1607 ,     28
25/09/23 ,   46.09 ,   45.83 ,   46.21 ,   45.62 ,   46.21 ,        752 ,     22
26/09/23 ,   45.32 ,   45.30 ,   46.12 ,   45.27 ,   46.12 ,      90826 ,    105
27/09/23 ,   45.92 ,   45.98 ,   46.25 ,   45.86 ,   45.97 ,      18806 ,     28
28/09/23 ,   46.17 ,   46.45 ,   46.60 ,   45.61 ,   45.77 ,       6553 ,     19
29/09/23 ,   46.07 ,   46.29 ,   46.75 ,   45.94 ,   46.08 ,         86 ,     13
02/10/23 ,   47.03 ,   46.17 ,   47.03 ,   45.63 ,   46.07 ,       4070 ,    255
03/10/23 ,   46.12 ,   46.13 ,   46.58 ,   45.85 ,   46.18 ,       1323 ,     25
04/10/23 ,   46.87 ,   46.69 ,   46.87 ,   46.13 ,   46.13 ,       2079 ,      7
05/10/23 ,   46.99 ,   46.80 ,   47.10 ,   46.48 ,   47.10 ,      38288 ,     23
06/10/23 ,   48.35 ,   48.12 ,   48.49 ,   46.57 ,   46.99 ,       5980 ,     31
09/10/23 ,   47.76 ,   47.83 ,   48.38 ,   47.76 ,   47.87 ,       5748 ,     19
10/10/23 ,   47.26 ,   47.51 ,   47.89 ,   47.26 ,   47.67 ,       2222 ,     22
11/10/23 ,   47.19 ,   47.08 ,   47.60 ,   46.82 ,   47.34 ,       1039 ,     33
13/10/23 ,   46.92 ,   47.15 ,   48.14 ,   46.76 ,   48.14 ,        927 ,     28
16/10/23 ,   47.41 ,   47.42 ,   47.66 ,   46.13 ,   46.13 ,       1398 ,     26
17/10/23 ,   47.56 ,   47.53 ,   47.87 ,   46.97 ,   46.98 ,      21438 ,    215
18/10/23 ,   46.56 ,   46.82 ,   47.43 ,   46.56 ,   47.43 ,        926 ,     25
19/10/23 ,   47.52 ,   47.20 ,   47.70 ,   47.03 ,   47.06 ,      10198 ,     13
20/10/23 ,   46.12 ,   46.43 ,   47.52 ,   45.95 ,   47.52 ,      10133 ,    332
23/10/23 ,   45.94 ,   45.28 ,   45.94 ,   44.97 ,   45.32 ,       2395 ,     24
24/10/23 ,   46.01 ,   45.53 ,   46.04 ,   45.43 ,   45.94 ,      35395 ,     47
25/10/23 ,   44.43 ,   44.52 ,   45.27 ,   44.08 ,   45.27 ,       4455 ,     97
26/10/23 ,   44.70 ,   44.34 ,   44.70 ,   43.70 ,   44.43 ,       3154 ,     32
27/10/23 ,   44.42 ,   43.82 ,   45.61 ,   43.62 ,   45.61 ,       1622 ,     28
30/10/23 ,   45.21 ,   45.27 ,   45.45 ,   44.39 ,   44.77 ,       2990 ,     20
31/10/23 ,   45.72 ,   45.61 ,   45.84 ,   45.44 ,   45.72 ,        193 ,     15
01/11/23 ,   45.54 ,   45.75 ,   46.27 ,   45.38 ,   45.67 ,       8209 ,    221
03/11/23 ,   45.97 ,   45.97 ,   46.28 ,   45.68 ,   45.68 ,        777 ,     32
06/11/23 ,   45.62 ,   45.46 ,   45.99 ,   45.19 ,   45.97 ,       1667 ,     30
07/11/23 ,   46.38 ,   46.52 ,   46.81 ,   45.51 ,   45.53 ,      10679 ,    222
08/11/23 ,   46.71 ,   46.60 ,   46.93 ,   46.17 ,   46.77 ,       1648 ,    722
09/11/23 ,   46.52 ,   46.60 ,   47.23 ,   46.52 ,   47.00 ,        549 ,     16
10/11/23 ,   47.32 ,   47.28 ,   47.48 ,   46.35 ,   46.52 ,      17133 ,     39
13/11/23 ,   47.39 ,   47.53 ,   47.79 ,   47.22 ,   47.59 ,      23691 ,     32
14/11/23 ,   48.33 ,   48.22 ,   48.38 ,   47.50 ,   47.50 ,       2243 ,     30
16/11/23 ,   48.42 ,   48.38 ,   48.61 ,   47.91 ,   48.32 ,        269 ,     46
17/11/23 ,   48.77 ,   48.93 ,   49.11 ,   48.77 ,   49.11 ,       1372 ,     18
20/11/23 ,   49.30 ,   49.11 ,   49.49 ,   48.41 ,   49.49 ,      26556 ,    954
21/11/23 ,   49.56 ,   49.58 ,   49.81 ,   49.37 ,   49.47 ,       3466 ,    283
22/11/23 ,   49.74 ,   49.43 ,   49.77 ,   49.40 ,   49.56 ,       2581 ,     26
23/11/23 ,   48.36 ,   48.52 ,   49.41 ,   48.35 ,   49.40 ,        151 ,     13
24/11/23 ,   49.26 ,   49.43 ,   49.69 ,   48.99 ,   48.99 ,       2596 ,     27
27/11/23 ,   49.59 ,   49.74 ,   50.02 ,   49.30 ,   49.30 ,     282560 ,     25
28/11/23 ,   49.46 ,   49.30 ,   49.59 ,   49.05 ,   49.44 ,       1832 ,     41
29/11/23 ,   50.98 ,   50.92 ,   51.03 ,   50.09 ,   50.09 ,     132983 ,     98
30/11/23 ,   55.54 ,   55.18 ,   56.02 ,   54.24 ,   55.78 ,      29789 ,    152
01/12/23 ,   57.31 ,   56.69 ,   57.75 ,   55.26 ,   56.10 ,      16801 ,    216
04/12/23 ,   55.77 ,   55.97 ,   57.31 ,   55.70 ,   57.31 ,       4788 ,     65
05/12/23 ,   55.77 ,   55.55 ,   56.19 ,   55.29 ,   55.77 ,       2389 ,    183
06/12/23 ,   55.07 ,   55.63 ,   56.04 ,   55.07 ,   55.68 ,       1485 ,     39
07/12/23 ,   54.92 ,   54.96 ,   55.35 ,   54.79 ,   55.04 ,        368 ,     33
08/12/23 ,   55.84 ,   55.36 ,   56.05 ,   54.73 ,   54.74 ,      51335 ,   2054
11/12/23 ,   56.30 ,   56.12 ,   56.42 ,   54.71 ,   54.71 ,      11520 ,    209
12/12/23 ,   57.21 ,   57.07 ,   57.32 ,   55.95 ,   56.13 ,       2820 ,     66
13/12/23 ,   56.78 ,   56.93 ,   57.83 ,   56.78 ,   57.83 ,       5901 ,     43
14/12/23 ,   56.79 ,   56.66 ,   57.05 ,   56.27 ,   56.78 ,       1018 ,     21
15/12/23 ,   58.42 ,   58.03 ,   58.42 ,   56.72 ,   57.48 ,      14309 ,    707
18/12/23 ,   58.44 ,   58.61 ,   58.98 ,   57.85 ,   58.42 ,       3738 ,     55
19/12/23 ,   57.94 ,   58.02 ,   58.44 ,   57.62 ,   57.62 ,        913 ,     29
20/12/23 ,   57.92 ,   57.96 ,   58.36 ,   57.17 ,   57.20 ,        669 ,     30
21/12/23 ,   58.74 ,   58.34 ,   58.74 ,   57.92 ,   57.92 ,      13441 ,     44
22/12/23 ,   58.56 ,   58.45 ,   58.81 ,   58.20 ,   58.67 ,      10045 ,   2100
26/12/23 ,   57.67 ,   57.88 ,   58.45 ,   57.52 ,   58.45 ,       1242 ,     23
27/12/23 ,   57.93 ,   57.89 ,   58.06 ,   57.80 ,   57.92 ,        683 ,     36
28/12/23 ,   57.81 ,   57.83 ,   58.40 ,   57.80 ,   57.93 ,      10596 ,    169
02/01/24 ,   56.89 ,   56.67 ,   57.52 ,   56.05 ,   57.52 ,       9145 ,    223
03/01/24 ,   55.93 ,   55.96 ,   56.23 ,   55.89 ,   56.19 ,       2020 ,     53
04/01/24 ,   55.52 ,   55.78 ,   55.87 ,   55.52 ,   55.64 ,     139121 ,     21
05/01/24 ,   55.03 ,   55.15 ,   55.62 ,   54.40 ,   54.40 ,       2619 ,   1128
08/01/24 ,   57.15 ,   57.02 ,   57.15 ,   55.03 ,   55.03 ,       3843 ,     25
09/01/24 ,   57.67 ,   57.55 ,   58.11 ,   57.11 ,   57.53 ,       1221 ,     20
10/01/24 ,   58.16 ,   58.40 ,   58.58 ,   57.94 ,   58.35 ,        838 ,     26
11/01/24 ,   59.78 ,   59.54 ,   59.91 ,   58.52 ,   58.54 ,       5328 ,     54
12/01/24 ,   59.86 ,   59.12 ,   59.98 ,   59.07 ,   59.52 ,       2837 ,     19
15/01/24 ,   60.17 ,   59.44 ,   60.22 ,   58.57 ,   59.86 ,       7771 ,     45
16/01/24 ,   59.53 ,   59.74 ,   60.10 ,   59.31 ,   59.31 ,       3923 ,     37
17/01/24 ,   59.82 ,   59.95 ,   60.31 ,   59.11 ,   59.52 ,      27446 ,     28
18/01/24 ,   60.87 ,   60.88 ,   61.31 ,   60.61 ,   60.61 ,       5072 ,     54
19/01/24 ,   62.45 ,   61.73 ,   62.49 ,   61.25 ,   61.36 ,       2839 ,     46
22/01/24 ,   62.59 ,   63.24 ,   63.79 ,   62.59 ,   62.97 ,       1736 ,     76
23/01/24 ,   61.72 ,   62.25 ,   63.04 ,   61.59 ,   62.73 ,       2491 ,     34
24/01/24 ,   61.69 ,   61.94 ,   62.19 ,   61.55 ,   61.72 ,       1513 ,     40
25/01/24 ,   61.62 ,   61.48 ,   61.75 ,   61.38 ,   61.62 ,       2008 ,    526
26/01/24 ,   62.02 ,   62.19 ,   62.58 ,   59.52 ,   59.52 ,       1952 ,     28
29/01/24 ,   64.18 ,   63.60 ,   64.18 ,   60.70 ,   60.70 ,       2629 ,     96
30/01/24 ,   64.05 ,   64.34 ,   64.64 ,   63.96 ,   64.46 ,       1595 ,     62
31/01/24 ,   63.01 ,   63.09 ,   63.69 ,   62.67 ,   63.46 ,       3500 ,    419
01/02/24 ,   62.67 ,   62.58 ,   63.27 ,   62.32 ,   63.01 ,      25023 ,    507
02/02/24 ,   64.16 ,   64.14 ,   64.45 ,   62.67 ,   62.67 ,      31594 ,     67
05/02/24 ,   64.86 ,   64.45 ,   64.86 ,   63.76 ,   64.16 ,       2472 ,     39
06/02/24 ,   63.69 ,   63.87 ,   64.86 ,   63.16 ,   64.83 ,        784 ,     35
07/02/24 ,   64.87 ,   64.38 ,   64.95 ,   63.69 ,   64.38 ,       1162 ,     36
08/02/24 ,   65.79 ,   65.70 ,   65.94 ,   64.87 ,   64.87 ,      24284 ,     44
09/02/24 ,   65.42 ,   65.39 ,   66.11 ,   65.10 ,   66.11 ,      14794 ,     41
14/02/24 ,   64.87 ,   64.59 ,   64.92 ,   64.14 ,   64.44 ,       1398 ,     28
15/02/24 ,   65.41 ,   65.14 ,   65.41 ,   64.68 ,   65.07 ,        929 ,    159
16/02/24 ,   64.88 ,   65.49 ,   65.89 ,   64.68 ,   65.67 ,       1057 ,     41
19/02/24 ,   64.27 ,   64.30 ,   65.22 ,   64.27 ,   64.46 ,       6218 ,    191
20/02/24 ,   63.63 ,   63.62 ,   64.44 ,   63.27 ,   64.41 ,      16163 ,     53
21/02/24 ,   62.68 ,   62.63 ,   63.46 ,   62.11 ,   63.46 ,       3059 ,     37
22/02/24 ,   65.80 ,   65.43 ,   65.80 ,   64.51 ,   64.56 ,       7358 ,    188
23/02/24 ,   66.00 ,   65.96 ,   66.79 ,   65.56 ,   65.90 ,       4924 ,     86
26/02/24 ,   67.36 ,   67.86 ,   68.23 ,   66.00 ,   66.00 ,     104417 ,    107
27/02/24 ,   66.59 ,   66.47 ,   67.95 ,   66.12 ,   67.95 ,      23506 ,    100
28/02/24 ,   67.37 ,   67.08 ,   67.37 ,   66.55 ,   66.59 ,     126069 ,    192
29/02/24 ,   69.50 ,   68.16 ,   69.50 ,   66.36 ,   67.40 ,      31289 ,    915
01/03/24 ,   71.45 ,   70.83 ,   71.45 ,   68.80 ,   69.02 ,      58876 ,    802
04/03/24 ,   70.26 ,   70.61 ,   71.44 ,   70.00 ,   71.44 ,      95987 ,     49
05/03/24 ,   66.38 ,   66.69 ,   69.88 ,   66.38 ,   69.83 ,      14306 ,     87
06/03/24 ,   67.66 ,   67.78 ,   68.08 ,   67.34 ,   67.48 ,       5911 ,     46
07/03/24 ,   67.47 ,   67.52 ,   68.24 ,   67.24 ,   67.99 ,      13048 ,     35
08/03/24 ,   68.73 ,   68.28 ,   69.35 ,   67.47 ,   67.47 ,       4649 ,     44
11/03/24 ,   68.53 ,   67.86 ,   69.00 ,   67.74 ,   68.29 ,      20833 ,     34
12/03/24 ,   68.86 ,   68.86 ,   69.42 ,   68.53 ,   68.66 ,       1344 ,     43
13/03/24 ,   68.69 ,   68.74 ,   68.97 ,   68.51 ,   68.51 ,       4151 ,     29
14/03/24 ,   68.06 ,   68.78 ,   69.49 ,   68.06 ,   68.38 ,       9709 ,     27
15/03/24 ,   66.42 ,   66.81 ,   68.45 ,   66.34 ,   68.06 ,      22989 ,    683
18/03/24 ,   67.91 ,   68.32 ,   69.22 ,   66.85 ,   67.02 ,      64074 ,    121
19/03/24 ,   68.36 ,   68.00 ,   69.24 ,   67.38 ,   69.24 ,       8706 ,    169
20/03/24 ,   68.95 ,   68.48 ,   68.95 ,   68.12 ,   68.36 ,      13514 ,     27
21/03/24 ,   69.64 ,   69.69 ,   70.07 ,   68.83 ,   68.96 ,       1547 ,    619
22/03/24 ,   69.60 ,   69.52 ,   69.74 ,   69.06 ,   69.36 ,       1987 ,     31
25/03/24 ,   68.77 ,   68.57 ,   69.04 ,   68.25 ,   68.57 ,       3553 ,     30
26/03/24 ,   68.60 ,   68.69 ,   69.18 ,   68.01 ,   68.01 ,       2039 ,     25
27/03/24 ,   67.50 ,   67.58 ,   69.18 ,   67.28 ,   68.66 ,       5263 ,     37
28/03/24 ,   68.11 ,   67.90 ,   68.25 ,   67.50 ,   67.88 ,       7269 ,    388
01/04/24 ,   69.08 ,   68.77 ,   69.15 ,   68.25 ,   68.25 ,       8092 ,    416
02/04/24 ,   69.37 ,   69.35 ,   69.47 ,   67.34 ,   69.08 ,      71298 ,     65
03/04/24 ,   69.07 ,   69.92 ,   70.31 ,   69.06 ,   69.30 ,       2813 ,    103
04/04/24 ,   66.97 ,   67.70 ,   70.50 ,   66.48 ,   69.98 ,      19829 ,     84
05/04/24 ,   68.86 ,   68.97 ,   69.27 ,   66.96 ,   66.97 ,      20371 ,     19
08/04/24 ,   68.75 ,   68.56 ,   69.24 ,   68.49 ,   68.80 ,       3309 ,     22
09/04/24 ,   67.91 ,   67.79 ,   68.90 ,   67.73 ,   68.51 ,      21914 ,     63
10/04/24 ,   68.45 ,   68.52 ,   68.62 ,   68.33 ,   68.57 ,        652 ,     11
11/04/24 ,   68.76 ,   68.42 ,   68.90 ,   67.98 ,   68.45 ,        595 ,     22
12/04/24 ,   68.05 ,   68.68 ,   68.96 ,   68.00 ,   68.76 ,       4856 ,     24
15/04/24 ,   64.16 ,   64.22 ,   66.72 ,   63.66 ,   66.52 ,      15922 ,     80
16/04/24 ,   65.99 ,   66.10 ,   66.24 ,   63.53 ,   63.53 ,       5276 ,     41
17/04/24 ,   65.46 ,   65.38 ,   65.67 ,   65.14 ,   65.39 ,       1604 ,     22
18/04/24 ,   64.28 ,   64.40 ,   65.08 ,   64.12 ,   65.08 ,       4953 ,     33
19/04/24 ,   63.21 ,   64.25 ,   64.50 ,   63.01 ,   64.23 ,       2374 ,     28
22/04/24 ,   64.16 ,   64.15 ,   66.18 ,   63.28 ,   63.28 ,       6062 ,     28
23/04/24 ,   63.93 ,   63.41 ,   64.39 ,   63.11 ,   64.16 ,       8441 ,     41
24/04/24 ,   64.28 ,   64.21 ,   64.75 ,   63.87 ,   64.73 ,        200 ,     18
25/04/24 ,   63.58 ,   63.36 ,   63.69 ,   62.93 ,   63.11 ,       4467 ,     29
26/04/24 ,   63.32 ,   63.51 ,   63.99 ,   63.08 ,   63.42 ,       2062 ,     52
29/04/24 ,   63.71 ,   63.42 ,   63.86 ,   62.95 ,   63.24 ,       1875 ,    347
30/04/24 ,   63.62 ,   63.24 ,   63.91 ,   62.87 ,   63.71 ,      22109 ,     62
02/05/24 ,   62.54 ,   62.47 ,   63.01 ,   61.94 ,   62.64 ,      30913 ,   1153
03/05/24 ,   62.77 ,   62.78 ,   63.27 ,   62.45 ,   63.04 ,       5466 ,     71
06/05/24 ,   62.87 ,   62.98 ,   63.45 ,   62.77 ,   63.31 ,       2547 ,     58
07/05/24 ,   63.30 ,   63.29 ,   63.72 ,   62.72 ,   63.24 ,      11138 ,     41
08/05/24 ,   64.09 ,   63.88 ,   64.09 ,   63.82 ,   63.97 ,       7434 ,      8
09/05/24 ,   63.74 ,   63.85 ,   64.01 ,   63.58 ,   63.71 ,       1865 ,     18
10/05/24 ,   64.18 ,   64.35 ,   64.67 ,   62.77 ,   62.77 ,      17940 ,     30
13/05/24 ,   64.25 ,   64.37 ,   64.44 ,   63.95 ,   64.18 ,       5270 ,     13
14/05/24 ,   64.12 ,   64.12 ,   64.40 ,   63.85 ,   64.40 ,       1292 ,     13
15/05/24 ,   66.73 ,   66.34 ,   66.73 ,   64.75 ,   64.76 ,      69141 ,     44
16/05/24 ,   65.96 ,   66.26 ,   67.06 ,   65.96 ,   66.87 ,       2316 ,     28
17/05/24 ,   65.94 ,   66.01 ,   66.40 ,   65.85 ,   66.40 ,       8331 ,     28
20/05/24 ,   65.70 ,   65.86 ,   66.28 ,   65.70 ,   66.12 ,       4644 ,     41
21/05/24 ,   65.58 ,   65.60 ,   66.19 ,   65.19 ,   65.84 ,      63867 ,     22
22/05/24 ,   65.99 ,   65.99 ,   66.71 ,   65.87 ,   66.19 ,      21003 ,     22
23/05/24 ,   64.68 ,   64.72 ,   65.55 ,   64.58 ,   65.34 ,       3385 ,     29
24/05/24 ,   63.44 ,   63.27 ,   63.51 ,   62.45 ,   62.45 ,       9276 ,     26
27/05/24 ,   63.92 ,   63.23 ,   63.92 ,   62.78 ,   62.78 ,        249 ,     19
28/05/24 ,   62.44 ,   62.47 ,   63.42 ,   62.14 ,   62.64 ,       3824 ,     59
29/05/24 ,   63.95 ,   63.51 ,   63.95 ,   61.52 ,   61.52 ,       3821 ,     37
31/05/24 ,   54.97 ,   53.84 ,   54.97 ,   51.28 ,   51.82 ,      63139 ,    312
03/06/24 ,   55.79 ,   54.82 ,   56.98 ,   54.38 ,   55.59 ,      95605 ,    240
04/06/24 ,   55.98 ,   56.08 ,   57.05 ,   55.31 ,   55.69 ,       9681 ,     93
05/06/24 ,   56.35 ,   55.88 ,   56.51 ,   55.24 ,   56.21 ,       7169 ,    100
06/06/24 ,   57.49 ,   57.60 ,   58.48 ,   56.74 ,   56.87 ,       8201 ,     45
07/06/24 ,   58.07 ,   58.02 ,   58.15 ,   57.52 ,   58.00 ,       2276 ,     53
10/06/24 ,   58.14 ,   58.19 ,   58.71 ,   58.07 ,   58.07 ,       7058 ,     40
11/06/24 ,   58.08 ,   58.30 ,   58.68 ,   57.29 ,   58.15 ,     188781 ,     97
12/06/24 ,   57.55 ,   57.63 ,   58.89 ,   57.13 ,   58.60 ,      24811 ,     92
13/06/24 ,   55.58 ,   56.00 ,   57.91 ,   55.58 ,   57.55 ,      10973 ,     59
14/06/24 ,   55.88 ,   55.99 ,   56.93 ,   55.43 ,   56.11 ,      35237 ,     52
17/06/24 ,   56.30 ,   55.98 ,   56.43 ,   55.71 ,   56.43 ,      52280 ,    132
18/06/24 ,   56.83 ,   55.93 ,   56.88 ,   55.89 ,   56.30 ,      11857 ,     72
19/06/24 ,   58.37 ,   57.61 ,   58.47 ,   55.81 ,   58.47 ,        889 ,     24
20/06/24 ,   59.79 ,   59.25 ,   59.97 ,   56.64 ,   58.17 ,      31215 ,     93
21/06/24 ,   59.87 ,   59.92 ,   60.26 ,   58.82 ,   58.82 ,      26265 ,     47
24/06/24 ,   58.56 ,   58.87 ,   59.17 ,   58.33 ,   58.63 ,      43926 ,     44
25/06/24 ,   59.26 ,   59.36 ,   59.43 ,   58.68 ,   58.68 ,      24199 ,     63
26/06/24 ,   60.49 ,   60.42 ,   60.59 ,   59.70 ,   59.81 ,      23029 ,     57
27/06/24 ,   62.83 ,   63.18 ,   64.29 ,   60.49 ,   60.49 ,      33040 ,     49
28/06/24 ,   64.32 ,   64.97 ,   65.31 ,   63.51 ,   63.52 ,      88477 ,    125
01/07/24 ,   65.46 ,   64.60 ,   65.46 ,   64.00 ,   65.03 ,      28462 ,    131
02/07/24 ,   65.22 ,   66.06 ,   66.24 ,   64.89 ,   64.92 ,      25220 ,     90
03/07/24 ,   65.18 ,   65.59 ,   65.99 ,   65.11 ,   65.11 ,      73934 ,    139
04/07/24 ,   64.43 ,   63.33 ,   65.52 ,   62.07 ,   65.23 ,       1518 ,     32
05/07/24 ,   64.69 ,   65.50 ,   66.39 ,   64.69 ,   64.78 ,      23108 ,     82
08/07/24 ,   65.09 ,   64.45 ,   65.20 ,   63.70 ,   64.93 ,      96789 ,    766
09/07/24 ,   61.51 ,   62.22 ,   63.78 ,   61.47 ,   63.78 ,      44057 ,    725
10/07/24 ,   61.79 ,   61.13 ,   62.07 ,   59.74 ,   60.29 ,     244040 ,     65
11/07/24 ,   61.88 ,   61.94 ,   62.22 ,   60.55 ,   60.55 ,       1941 ,     28
12/07/24 ,   62.40 ,   62.42 ,   62.70 ,   61.50 ,   61.50 ,       4203 ,     44
15/07/24 ,   62.45 ,   62.27 ,   63.17 ,   61.98 ,   62.53 ,       3433 ,     46
16/07/24 ,   63.00 ,   62.74 ,   63.00 ,   61.92 ,   62.42 ,      18706 ,     37
17/07/24 ,   62.42 ,   62.33 ,   63.00 ,   61.82 ,   63.00 ,      40610 ,     51
18/07/24 ,   62.78 ,   62.28 ,   63.31 ,   62.00 ,   62.35 ,      46143 ,     35
19/07/24 ,   62.78 ,   62.40 ,   62.78 ,   61.30 ,   62.21 ,       3256 ,     16
22/07/24 ,   63.92 ,   63.89 ,   64.36 ,   62.85 ,   62.85 ,       7347 ,     51
23/07/24 ,   64.69 ,   64.75 ,   64.85 ,   64.15 ,   64.60 ,       4806 ,     57
24/07/24 ,   64.19 ,   64.19 ,   65.11 ,   63.65 ,   64.35 ,      16501 ,     50
25/07/24 ,   65.71 ,   65.76 ,   67.14 ,   64.48 ,   64.66 ,      21204 ,     83
26/07/24 ,   67.21 ,   67.09 ,   67.51 ,   65.09 ,   65.09 ,       1585 ,     44
29/07/24 ,   66.41 ,   66.46 ,   67.56 ,   65.98 ,   67.16 ,      21823 ,   1134
30/07/24 ,   65.56 ,   65.48 ,   66.07 ,   65.24 ,   66.07 ,       5047 ,     28
31/07/24 ,   66.28 ,   66.24 ,   66.64 ,   65.40 ,   65.59 ,      11309 ,    101
01/08/24 ,   65.34 ,   66.18 ,   66.94 ,   64.84 ,   66.28 ,       1636 ,     40
02/08/24 ,   62.84 ,   62.93 ,   64.57 ,   62.45 ,   64.57 ,      10016 ,     76
05/08/24 ,   61.76 ,   61.31 ,   62.75 ,   60.44 ,   61.46 ,       4556 ,    278
06/08/24 ,   61.03 ,   61.06 ,   62.15 ,   60.53 ,   60.53 ,      16511 ,     41
07/08/24 ,   61.29 ,   61.27 ,   62.21 ,   61.03 ,   61.03 ,      15037 ,     17
08/08/24 ,   62.66 ,   62.56 ,   62.81 ,   61.70 ,   61.70 ,       6883 ,   1130
09/08/24 ,   62.90 ,   62.46 ,   62.90 ,   61.61 ,   61.61 ,        890 ,     35
12/08/24 ,   62.42 ,   62.29 ,   62.97 ,   61.94 ,   62.94 ,        466 ,     31
13/08/24 ,   62.63 ,   62.91 ,   63.23 ,   62.51 ,   62.51 ,        794 ,     23
14/08/24 ,   63.07 ,   62.83 ,   63.08 ,   62.47 ,   62.80 ,       1898 ,     55
15/08/24 ,   65.35 ,   64.91 ,   65.35 ,   63.75 ,   63.85 ,      21575 ,     56
16/08/24 ,   66.73 ,   64.85 ,   66.73 ,   64.41 ,   64.89 ,       1122 ,     40
19/08/24 ,   64.63 ,   64.54 ,   66.73 ,   64.14 ,   66.73 ,       3667 ,     65
20/08/24 ,   64.80 ,   64.88 ,   65.25 ,   64.55 ,   65.08 ,        858 ,     59
21/08/24 ,   64.57 ,   64.97 ,   65.01 ,   64.22 ,   64.36 ,       3109 ,     22
22/08/24 ,   65.46 ,   65.40 ,   65.92 ,   64.95 ,   65.68 ,      14569 ,     87
23/08/24 ,   65.64 ,   65.64 ,   66.33 ,   65.06 ,   65.46 ,        732 ,     38
26/08/24 ,   65.46 ,   65.86 ,   66.34 ,   65.46 ,   65.64 ,       4548 ,     47
27/08/24 ,   65.61 ,   65.34 ,   65.61 ,   64.53 ,   64.57 ,       4696 ,     25
28/08/24 ,   65.16 ,   65.29 ,   66.12 ,   64.51 ,   65.84 ,      23426 ,    179
29/08/24 ,   65.57 ,   66.85 ,   69.14 ,   65.34 ,   68.58 ,      14666 ,     98
30/08/24 ,   63.50 ,   64.11 ,   66.24 ,   63.50 ,   65.80 ,       9137 ,   1198
02/09/24 ,   63.51 ,   63.74 ,   63.97 ,   63.09 ,   63.50 ,       1086 ,     15
03/09/24 ,   63.01 ,   63.66 ,   64.19 ,   62.27 ,   62.27 ,       7438 ,     74
04/09/24 ,   63.25 ,   63.19 ,   63.64 ,   62.50 ,   63.64 ,      32838 ,     81
05/09/24 ,   61.96 ,   62.31 ,   62.86 ,   61.92 ,   62.42 ,       1885 ,     56
06/09/24 ,   62.00 ,   61.06 ,   62.22 ,   61.06 ,   61.91 ,      70222 ,     40
09/09/24 ,   62.60 ,   62.32 ,   63.22 ,   61.73 ,   62.89 ,       3772 ,    391
10/09/24 ,   62.90 ,   62.42 ,   62.90 ,   62.14 ,   62.42 ,       6694 ,     28
11/09/24 ,   63.59 ,   63.58 ,   63.59 ,   61.97 ,   63.53 ,       2347 ,     29
12/09/24 ,   64.46 ,   64.22 ,   64.58 ,   63.67 ,   64.23 ,       3189 ,     46
13/09/24 ,   63.91 ,   64.26 ,   64.45 ,   63.67 ,   63.67 ,       2727 ,     18
16/09/24 ,   64.33 ,   64.60 ,   64.99 ,   63.55 ,   63.55 ,      55647 ,     63
17/09/24 ,   63.47 ,   63.48 ,   65.82 ,   62.57 ,   64.33 ,      51023 ,     51
18/09/24 ,   62.24 ,   62.00 ,   63.47 ,   61.82 ,   63.47 ,      10791 ,     39
19/09/24 ,   65.30 ,   63.91 ,   65.78 ,   63.02 ,   63.02 ,       7593 ,     37
20/09/24 ,   66.32 ,   65.77 ,   66.44 ,   65.03 ,   65.30 ,       2695 ,     47
23/09/24 ,   66.56 ,   66.77 ,   67.24 ,   65.53 ,   66.91 ,       3641 ,     48
24/09/24 ,   66.70 ,   66.24 ,   67.16 ,   65.90 ,   66.86 ,       1412 ,     34
25/09/24 ,   67.84 ,   68.19 ,   68.74 ,   66.81 ,   67.26 ,       4533 ,     40
26/09/24 ,   67.53 ,   67.62 ,   68.15 ,   67.04 ,   68.13 ,       8326 ,    228
27/09/24 ,   67.84 ,   68.07 ,   68.21 ,   67.72 ,   67.99 ,       2239 ,     38
30/09/24 ,   67.51 ,   67.06 ,   67.93 ,   66.38 ,   67.57 ,       4125 ,    788
01/10/24 ,   66.54 ,   66.83 ,   67.65 ,   66.54 ,   67.51 ,       1666 ,     38
02/10/24 ,   69.13 ,   68.99 ,   69.32 ,   67.72 ,   67.72 ,      12139 ,     36
03/10/24 ,   69.38 ,   69.37 ,   69.66 ,   67.75 ,   67.75 ,      11039 ,     29
04/10/24 ,   70.85 ,   70.48 ,   70.91 ,   69.82 ,   70.08 ,       1621 ,     46
07/10/24 ,   70.60 ,   70.85 ,   71.17 ,   70.34 ,   70.85 ,       1390 ,     37
08/10/24 ,   73.02 ,   72.54 ,   73.13 ,   70.76 ,   70.85 ,      10878 ,    888
09/10/24 ,   72.89 ,   72.85 ,   73.40 ,   72.38 ,   73.39 ,       2427 ,     55
10/10/24 ,   72.92 ,   72.66 ,   73.05 ,   72.18 ,   73.05 ,        866 ,     43
11/10/24 ,   73.37 ,   73.38 ,   73.72 ,   72.89 ,   72.92 ,      57246 ,     49
14/10/24 ,   73.75 ,   73.77 ,   73.94 ,   73.09 ,   73.42 ,      23967 ,     42
15/10/24 ,   74.02 ,   74.04 ,   74.62 ,   72.27 ,   72.27 ,       7485 ,     32
16/10/24 ,   74.06 ,   73.91 ,   74.38 ,   73.36 ,   74.30 ,       2376 ,     47
17/10/24 ,   74.90 ,   74.58 ,   75.28 ,   74.45 ,   74.62 ,       2392 ,     36
18/10/24 ,   75.96 ,   75.43 ,   75.96 ,   74.47 ,   74.87 ,       3292 ,     92
21/10/24 ,   75.96 ,   74.95 ,   75.96 ,   74.68 ,   74.68 ,      53062 ,     85
22/10/24 ,   75.95 ,   74.37 ,   75.95 ,   74.18 ,   74.80 ,       2294 ,     29
23/10/24 ,   73.00 ,   73.43 ,   74.47 ,   72.86 ,   74.44 ,       3258 ,    385
24/10/24 ,   73.61 ,   73.78 ,   74.37 ,   73.61 ,   74.29 ,      26728 ,     23
25/10/24 ,   75.31 ,   74.97 ,   75.68 ,   74.59 ,   74.73 ,      84574 ,     39
28/10/24 ,   76.40 ,   75.77 ,   76.40 ,   75.25 ,   75.25 ,       3112 ,     41
29/10/24 ,   77.92 ,   78.02 ,   78.23 ,   75.88 ,   76.23 ,      29463 ,     77
30/10/24 ,   77.35 ,   77.47 ,   78.19 ,   77.29 ,   78.19 ,       1335 ,     43
31/10/24 ,   76.83 ,   76.46 ,   77.20 ,   75.72 ,   77.20 ,        994 ,     41
01/11/24 ,   78.31 ,   77.70 ,   78.31 ,   76.58 ,   76.83 ,       7907 ,   1764
04/11/24 ,   78.14 ,   78.14 ,   78.38 ,   76.62 ,   78.31 ,      14582 ,     32
05/11/24 ,   77.09 ,   77.39 ,   78.93 ,   77.00 ,   78.93 ,       2755 ,     48
06/11/24 ,   78.63 ,   79.97 ,   80.43 ,   78.05 ,   78.05 ,      33755 ,     83
07/11/24 ,   79.83 ,   79.97 ,   80.47 ,   78.48 ,   78.49 ,       2070 ,     46
08/11/24 ,   83.09 ,   81.67 ,   83.72 ,   80.38 ,   80.79 ,       9873 ,     75
11/11/24 ,   89.15 ,   88.26 ,   90.10 ,   84.57 ,   84.57 ,       7881 ,   1066
12/11/24 ,   88.12 ,   89.25 ,   90.76 ,   88.11 ,   88.74 ,      27228 ,    581
13/11/24 ,   88.26 ,   89.63 ,   91.36 ,   88.23 ,   88.23 ,      29467 ,    164
14/11/24 ,   86.90 ,   87.44 ,   89.53 ,   86.50 ,   89.10 ,       3380 ,     77
18/11/24 ,   83.51 ,   84.00 ,   85.85 ,   83.18 ,   85.85 ,      21619 ,    132
19/11/24 ,   84.37 ,   83.78 ,   84.85 ,   82.97 ,   83.97 ,       3565 ,     92
21/11/24 ,   88.85 ,   88.97 ,   90.02 ,   86.43 ,   86.46 ,      13753 ,    133
22/11/24 ,   89.52 ,   89.30 ,   89.80 ,   88.35 ,   88.67 ,      17434 ,     55
25/11/24 ,   89.19 ,   89.78 ,   90.99 ,   88.79 ,   90.00 ,       8549 ,   2368
26/11/24 ,   90.19 ,   89.65 ,   90.20 ,   87.35 ,   87.41 ,       1222 ,    116
27/11/24 ,   88.60 ,   87.86 ,   89.53 ,   87.02 ,   89.53 ,       2887 ,    316
28/11/24 ,   90.02 ,   89.43 ,   90.02 ,   88.49 ,   89.53 ,       1761 ,     95
29/11/24 ,   89.80 ,   89.92 ,   91.51 ,   89.08 ,   90.02 ,      17856 ,    495
02/12/24 ,   90.52 ,   90.90 ,   91.69 ,   90.25 ,   90.52 ,      13891 ,    397
03/12/24 ,   91.29 ,   90.46 ,   91.29 ,   89.50 ,   89.81 ,      16023 ,    105
04/12/24 ,  100.70 ,  100.03 ,  101.98 ,   97.12 ,  101.98 ,      65277 ,    548
05/12/24 ,   97.91 ,   97.78 ,   99.87 ,   96.00 ,   99.87 ,      18835 ,    647
06/12/24 ,   99.26 ,   99.26 ,  100.35 ,   97.90 ,   97.95 ,      26310 ,     74
09/12/24 ,   98.49 ,   97.47 ,   99.26 ,   96.02 ,   99.26 ,       5291 ,    726
10/12/24 ,   94.99 ,   95.63 ,   96.97 ,   94.80 ,   95.90 ,       8729 ,    125
11/12/24 ,   95.05 ,   96.87 ,   98.31 ,   95.05 ,   95.39 ,       3446 ,     59
12/12/24 ,   97.10 ,   97.21 ,   99.27 ,   93.56 ,   99.27 ,       7128 ,    180
13/12/24 ,   96.12 ,   97.58 ,   99.86 ,   96.12 ,   99.86 ,       4368 ,    278
16/12/24 ,   98.21 ,   96.14 ,   99.49 ,   90.73 ,   96.12 ,       1419 ,     93
17/12/24 ,   98.81 ,   97.10 ,  107.92 ,   94.57 ,   98.21 ,      17236 ,    862
18/12/24 ,   94.81 ,   96.78 ,   99.32 ,   94.81 ,   98.81 ,      28649 ,    103
19/12/24 ,   93.08 ,   95.50 ,   96.62 ,   93.08 ,   96.44 ,       9337 ,     80
20/12/24 ,   96.87 ,   93.77 ,   96.87 ,   91.01 ,   92.30 ,      29287 ,     89
23/12/24 ,   96.87 ,   94.58 ,   96.87 ,   94.23 ,   96.87 ,      10445 ,    112
26/12/24 ,   96.87 ,   95.67 ,   96.87 ,   95.25 ,   95.57 ,       1310 ,     78
27/12/24 ,   94.65 ,   94.87 ,   97.84 ,   94.10 ,   97.84 ,       3684 ,    265
30/12/24 ,   93.91 ,   94.01 ,   94.45 ,   92.37 ,   92.37 ,        920 ,     54
02/01/25 ,   92.06 ,   92.42 ,   95.26 ,   91.43 ,   93.91 ,       1663 ,     51
03/01/25 ,   93.87 ,   93.04 ,   93.87 ,   91.80 ,   91.91 ,       5922 ,     49
06/01/25 ,   90.77 ,   91.63 ,   92.79 ,   90.40 ,   91.45 ,       4304 ,     73
07/01/25 ,   90.60 ,   89.92 ,   91.23 ,   88.68 ,   90.71 ,       6667 ,   1841
08/01/25 ,   90.41 ,   90.12 ,   90.56 ,   89.57 ,   90.56 ,      11823 ,     39
09/01/25 ,   93.58 ,   89.92 ,   93.58 ,   89.05 ,   91.08 ,        147 ,     29
10/01/25 ,   87.93 ,   88.08 ,   89.60 ,   87.41 ,   89.60 ,       4021 ,    668
13/01/25 ,   87.68 ,   87.64 ,   88.32 ,   86.19 ,   86.19 ,      27051 ,     38
14/01/25 ,   88.29 ,   88.67 ,   89.91 ,   88.00 ,   88.88 ,        361 ,     29
15/01/25 ,   88.29 ,   88.54 ,   90.25 ,   87.35 ,   89.48 ,        369 ,     41
16/01/25 ,   87.01 ,   88.47 ,   89.23 ,   87.01 ,   87.86 ,      19087 ,     45
17/01/25 ,   89.57 ,   89.48 ,   90.16 ,   87.89 ,   87.89 ,       1354 ,     90
20/01/25 ,   89.64 ,   91.67 ,   94.57 ,   88.25 ,   90.08 ,      38487 ,    776
21/01/25 ,   92.39 ,   88.75 ,   94.56 ,   88.23 ,   94.56 ,      11952 ,     72
22/01/25 ,   92.38 ,   88.86 ,   92.38 ,   88.21 ,   89.70 ,       5295 ,     61
23/01/25 ,   92.09 ,   89.42 ,   92.09 ,   88.52 ,   89.75 ,       1156 ,     87
24/01/25 ,   88.94 ,   88.53 ,   89.82 ,   88.47 ,   89.82 ,      35398 ,    226
27/01/25 ,   92.86 ,   91.26 ,   94.16 ,   87.72 ,   88.27 ,      12138 ,    193
28/01/25 ,   95.39 ,   96.18 ,   97.27 ,   92.86 ,   92.86 ,      34901 ,   1032
29/01/25 ,   94.58 ,   94.60 ,   95.74 ,   93.21 ,   93.48 ,        724 ,     42
30/01/25 ,   91.21 ,   91.60 ,   92.59 ,   90.64 ,   92.59 ,       3531 ,    124
31/01/25 ,   90.05 ,   91.17 ,   92.39 ,   89.76 ,   92.39 ,       6142 ,    450
03/02/25 ,   89.38 ,   89.05 ,   89.61 ,   88.66 ,   89.60 ,       3056 ,     61
04/02/25 ,   89.51 ,   89.25 ,   92.38 ,   88.50 ,   92.38 ,       2023 ,    361
05/02/25 ,   90.59 ,   89.46 ,   91.14 ,   89.13 ,   90.41 ,      38734 ,    183
06/02/25 ,   85.84 ,   86.60 ,   90.28 ,   85.84 ,   90.23 ,      11946 ,    116
07/02/25 ,   85.37 ,   85.49 ,   86.64 ,   84.66 ,   85.63 ,       1561 ,     78
10/02/25 ,   85.43 ,   86.55 ,   86.70 ,   85.43 ,   85.68 ,     229966 ,    146
11/02/25 ,   84.56 ,   84.57 ,   85.22 ,   83.73 ,   85.22 ,       6787 ,    186
12/02/25 ,   84.56 ,   83.56 ,   84.86 ,   82.62 ,   84.11 ,       3435 ,   1095
13/02/25 ,   85.91 ,   85.56 ,   85.93 ,   84.59 ,   85.52 ,        538 ,     83
14/02/25 ,   83.95 ,   84.25 ,   85.80 ,   83.53 ,   85.80 ,      14542 ,     61
17/02/25 ,   86.57 ,   85.16 ,   92.30 ,   83.37 ,   83.95 ,      27753 ,    141
18/02/25 ,   84.56 ,   84.39 ,   85.10 ,   83.15 ,   85.10 ,       6868 ,    397
19/02/25 ,   84.08 ,   83.84 ,   85.67 ,   83.62 ,   85.26 ,        522 ,    149
20/02/25 ,   83.49 ,   82.87 ,   83.88 ,   82.04 ,   83.88 ,       1828 ,    104
21/02/25 ,   80.85 ,   79.83 ,   82.84 ,   79.54 ,   82.83 ,       7479 ,    691
24/02/25 ,   84.55 ,   80.28 ,   84.55 ,   78.95 ,   81.00 ,       6679 ,     37
25/02/25 ,   79.84 ,   79.65 ,   81.38 ,   78.39 ,   81.36 ,      28767 ,    436
26/02/25 ,   81.05 ,   80.94 ,   82.50 ,   80.42 ,   81.70 ,      11137 ,     98
27/02/25 ,   77.85 ,   78.73 ,   81.04 ,   77.00 ,   81.04 ,       6857 ,     89
28/02/25 ,   78.82 ,   77.71 ,   79.60 ,   77.07 ,   77.07 ,       1706 ,     41
05/03/25 ,   76.22 ,   78.11 ,   78.76 ,   75.15 ,   78.76 ,       7202 ,     66
06/03/25 ,   74.81 ,   75.22 ,   77.71 ,   74.39 ,   74.91 ,      40353 ,   2123
07/03/25 ,   73.70 ,   73.68 ,   75.18 ,   72.28 ,   74.22 ,       4181 ,    173
10/03/25 ,   72.23 ,   72.00 ,   73.02 ,   71.16 ,   72.18 ,      57076 ,   2242
11/03/25 ,   72.74 ,   73.34 ,   73.70 ,   72.12 ,   72.12 ,      41405 ,     83
12/03/25 ,   74.84 ,   74.51 ,   74.96 ,   73.41 ,   74.15 ,      65383 ,   2172
13/03/25 ,   72.78 ,   71.72 ,   74.40 ,   70.89 ,   72.67 ,        226 ,     64
14/03/25 ,   72.10 ,   72.19 ,   72.36 ,   70.63 ,   71.31 ,      53360 ,    601
17/03/25 ,   72.07 ,   72.26 ,   72.44 ,   71.52 ,   71.99 ,      32933 ,     51
18/03/25 ,   71.32 ,   71.19 ,   71.89 ,   70.89 ,   71.89 ,        752 ,     30
19/03/25 ,   71.28 ,   71.03 ,   71.95 ,   70.68 ,   70.72 ,      34058 ,     91
20/03/25 ,   71.40 ,   71.46 ,   72.33 ,   70.88 ,   70.88 ,        746 ,     29
21/03/25 ,   72.54 ,   71.80 ,   72.55 ,   71.01 ,   71.52 ,        627 ,     22
24/03/25 ,   74.69 ,   74.15 ,   75.22 ,   73.50 ,   75.22 ,       1943 ,     66
25/03/25 ,   74.55 ,   74.21 ,   74.82 ,   73.87 ,   74.69 ,      18836 ,     68
26/03/25 ,   72.47 ,   72.65 ,   75.27 ,   72.47 ,   75.27 ,       5106 ,     65
27/03/25 ,   72.13 ,   72.91 ,   73.13 ,   71.01 ,   71.01 ,       1634 ,     33
28/03/25 ,   70.41 ,   70.45 ,   72.11 ,   70.02 ,   70.68 ,        631 ,    152
31/03/25 ,   69.09 ,   68.68 ,   71.12 ,   67.58 ,   71.12 ,       1744 ,     85
01/04/25 ,   68.04 ,   68.59 ,   69.53 ,   68.04 ,   69.09 ,       5796 ,    104
02/04/25 ,   68.66 ,   69.47 ,   70.35 ,   67.89 ,   67.89 ,        614 ,    140
03/04/25 ,   64.71 ,   65.35 ,   66.58 ,   64.48 ,   66.58 ,      87531 ,    130
04/04/25 ,   66.59 ,   64.17 ,   66.59 ,   63.41 ,   63.88 ,       8456 ,     59
07/04/25 ,   65.40 ,   64.73 ,   66.34 ,   61.23 ,   62.93 ,      59992 ,   1662
08/04/25 ,   65.03 ,   66.65 ,   71.16 ,   65.03 ,   66.58 ,      23949 ,    443
09/04/25 ,   70.11 ,   67.63 ,   72.34 ,   66.05 ,   66.05 ,      11623 ,     73
10/04/25 ,   67.20 ,   67.80 ,   69.51 ,   67.01 ,   69.07 ,      22806 ,     81
11/04/25 ,   67.35 ,   67.40 ,   68.03 ,   66.38 ,   67.55 ,       6522 ,     61
14/04/25 ,   69.43 ,   67.47 ,   69.43 ,   67.15 ,   68.77 ,       6863 ,     31
15/04/25 ,   68.64 ,   68.30 ,   69.42 ,   67.28 ,   69.42 ,      58696 ,    211
16/04/25 ,   66.78 ,   66.21 ,   68.01 ,   65.78 ,   67.28 ,       6115 ,     57
17/04/25 ,   64.90 ,   65.44 ,   66.69 ,   64.90 ,   66.38 ,       9348 ,   2818
22/04/25 ,   62.65 ,   62.78 ,   63.96 ,   61.59 ,   63.96 ,       5451 ,    461
23/04/25 ,   64.58 ,   64.78 ,   66.13 ,   64.58 ,   65.25 ,      52530 ,     75
24/04/25 ,   68.52 ,   68.37 ,   68.52 ,   66.19 ,   66.61 ,      11524 ,     65
25/04/25 ,   69.14 ,   68.68 ,   69.14 ,   67.77 ,   69.13 ,       4279 ,    541
28/04/25 ,   67.78 ,   68.03 ,   68.77 ,   67.55 ,   68.77 ,      15381 ,     25
29/04/25 ,   68.37 ,   68.16 ,   68.37 ,   66.42 ,   66.42 ,       1124 ,     19
30/04/25 ,   68.98 ,   68.48 ,   68.98 ,   67.33 ,   68.97 ,        775 ,    108
02/05/25 ,   69.70 ,   69.96 ,   70.80 ,   68.98 ,   68.98 ,      10634 ,    281
05/05/25 ,   69.77 ,   70.53 ,   70.73 ,   69.77 ,   70.02 ,        763 ,     33
06/05/25 ,   69.08 ,   70.53 ,   70.84 ,   69.08 ,   70.56 ,       5904 ,    540
07/05/25 ,   72.76 ,   72.10 ,   72.76 ,   71.21 ,   71.52 ,        382 ,     26
08/05/25 ,   71.46 ,   72.42 ,   72.76 ,   71.46 ,   72.76 ,       1185 ,     29
09/05/25 ,   73.15 ,   70.48 ,   73.15 ,   69.94 ,   71.82 ,       1119 ,    187
12/05/25 ,   73.11 ,   73.85 ,   74.23 ,   72.76 ,   73.77 ,       1839 ,     41
13/05/25 ,   73.38 ,   74.14 ,   74.75 ,   73.30 ,   74.70 ,        824 ,     32
14/05/25 ,   73.95 ,   74.81 ,   75.21 ,   73.76 ,   74.20 ,      16314 ,     53
15/05/25 ,   74.80 ,   74.20 ,   74.80 ,   73.35 ,   73.55 ,        949 ,     39
16/05/25 ,   77.72 ,   74.80 ,   77.72 ,   74.54 ,   75.36 ,       3932 ,   1255
19/05/25 ,   73.72 ,   73.91 ,   74.50 ,   73.61 ,   74.50 ,       7176 ,     84
20/05/25 ,   74.72 ,   73.58 ,   74.72 ,   73.14 ,   73.29 ,        865 ,     62
21/05/25 ,   72.25 ,   72.86 ,   73.53 ,   71.97 ,   73.25 ,       1085 ,     72
22/05/25 ,   72.68 ,   72.38 ,   73.17 ,   72.06 ,   72.18 ,      15224 ,     20
23/05/25 ,   68.79 ,   70.66 ,   72.33 ,   68.79 ,   72.33 ,      19244 ,     52
26/05/25 ,   68.24 ,   69.30 ,   71.76 ,   67.79 ,   71.76 ,        291 ,     22
27/05/25 ,   70.38 ,   70.48 ,   71.23 ,   70.17 ,   70.46 ,       6946 ,     58
28/05/25 ,   72.35 ,   71.02 ,   72.35 ,   70.57 ,   71.53 ,       1711 ,     38
29/05/25 ,   68.74 ,   66.76 ,   70.04 ,   65.58 ,   69.76 ,      69258 ,    190
30/05/25 ,   68.30 ,   68.44 ,   69.45 ,   67.78 ,   69.41 ,       8942 ,     43
02/06/25 ,   67.23 ,   67.42 ,   68.30 ,   66.78 ,   68.30 ,       5518 ,    893
03/06/25 ,   67.09 ,   67.28 ,   67.86 ,   67.09 ,   67.77 ,      10881 ,     52
04/06/25 ,   66.80 ,   67.20 ,   67.68 ,   66.80 ,   67.40 ,       1023 ,    104
05/06/25 ,   67.58 ,   67.87 ,   68.11 ,   66.80 ,   66.80 ,      11069 ,     73
06/06/25 ,   69.07 ,   69.13 ,   69.19 ,   68.37 ,   68.56 ,       2667 ,     24
09/06/25 ,   68.89 ,   69.03 ,   69.11 ,   68.61 ,   68.75 ,      11132 ,    155
10/06/25 ,   67.71 ,   67.66 ,   68.86 ,   67.32 ,   68.36 ,      14989 ,     46
11/06/25 ,   66.76 ,   66.92 ,   67.62 ,   66.75 ,   67.48 ,        593 ,     34
12/06/25 ,   66.58 ,   67.18 ,   67.57 ,   66.20 ,   66.30 ,      25841 ,    131
13/06/25 ,   66.18 ,   65.60 ,   67.96 ,   64.78 ,   67.96 ,       3136 ,     72
16/06/25 ,   69.26 ,   67.33 ,   69.43 ,   65.78 ,   66.18 ,       2572 ,     58
17/06/25 ,   65.42 ,   66.16 ,   68.66 ,   65.36 ,   68.66 ,      63246 ,    104
18/06/25 ,   64.66 ,   64.79 ,   65.60 ,   64.25 ,   65.38 ,       1105 ,     63
20/06/25 ,   65.55 ,   65.06 ,   65.55 ,   64.62 ,   64.62 ,        323 ,     24
23/06/25 ,   65.44 ,   65.45 ,   66.71 ,   64.95 ,   66.71 ,       2238 ,     54
24/06/25 ,   67.72 ,   68.04 ,   68.33 ,   66.40 ,   66.40 ,       7529 ,     28
25/06/25 ,   67.45 ,   68.17 ,   68.55 ,   67.34 ,   68.55 ,       1731 ,     23
26/06/25 ,   67.47 ,   67.38 ,   67.74 ,   66.47 ,   67.74 ,        683 ,     37
27/06/25 ,   67.83 ,   67.46 ,   68.22 ,   67.21 ,   67.71 ,       8872 ,     75
30/06/25 ,   67.13 ,   67.34 ,   68.62 ,   66.63 ,   68.31 ,       1275 ,     39
01/07/25 ,   67.35 ,   67.37 ,   67.94 ,   66.80 ,   67.10 ,       2278 ,    446
02/07/25 ,   65.96 ,   66.13 ,   67.47 ,   65.70 ,   67.47 ,       1648 ,     38
03/07/25 ,   67.32 ,   66.37 ,   67.59 ,   64.66 ,   64.66 ,        147 ,     50
04/07/25 ,   67.55 ,   67.22 ,   67.55 ,   66.24 ,   67.45 ,       1304 ,     30
07/07/25 ,   66.91 ,   67.35 ,   68.23 ,   66.76 ,   68.23 ,       1261 ,     35
08/07/25 ,   67.66 ,   67.81 ,   68.52 ,   66.93 ,   67.00 ,       1467 ,    115
09/07/25 ,   67.91 ,   67.80 ,   68.20 ,   66.93 ,   67.93 ,       2791 ,      9
10/07/25 ,   66.32 ,   66.39 ,   67.29 ,   66.32 ,   67.00 ,       4917 ,     30
11/07/25 ,   64.65 ,   65.38 ,   66.32 ,   64.65 ,   66.32 ,        245 ,     34
14/07/25 ,   65.57 ,   65.90 ,   66.05 ,   65.40 ,   65.40 ,      25960 ,    204
15/07/25 ,   65.85 ,   65.27 ,   66.23 ,   64.98 ,   66.23 ,       9134 ,     62
16/07/25 ,   65.85 ,   64.89 ,   65.85 ,   64.35 ,   65.61 ,       1403 ,     61
17/07/25 ,   65.02 ,   65.13 ,   65.82 ,   64.95 ,   65.61 ,      62689 ,     54
18/07/25 ,   68.37 ,   66.26 ,   68.37 ,   65.24 ,   65.28 ,      35322 ,    229
21/07/25 ,   68.36 ,   66.39 ,   68.36 ,   66.07 ,   66.21 ,       2091 ,   1131
22/07/25 ,   66.55 ,   66.52 ,   67.15 ,   66.11 ,   67.15 ,       1427 ,     68
23/07/25 ,   66.78 ,   66.98 ,   67.40 ,   66.21 ,   66.21 ,       1696 ,     56
24/07/25 ,   66.95 ,   66.87 ,   67.31 ,   65.85 ,   65.85 ,     136436 ,     39
25/07/25 ,   68.53 ,   67.94 ,   68.53 ,   67.34 ,   67.34 ,        765 ,     23
28/07/25 ,   68.40 ,   68.38 ,   68.52 ,   67.78 ,   68.06 ,        710 ,     63
29/07/25 ,   68.63 ,   68.08 ,   69.33 ,   67.46 ,   68.54 ,       1373 ,     64
30/07/25 ,   67.72 ,   67.29 ,   68.29 ,   66.61 ,   67.26 ,       8503 ,     66
31/07/25 ,   66.35 ,   65.90 ,   68.03 ,   65.65 ,   68.03 ,       1242 ,     36
01/08/25 ,   63.44 ,   63.86 ,   66.35 ,   63.00 ,   66.35 ,     155734 ,    315
04/08/25 ,   65.31 ,   63.15 ,   65.31 ,   62.86 ,   63.79 ,       3275 ,     74
05/08/25 ,   62.69 ,   62.62 ,   63.26 ,   61.92 ,   63.26 ,       4939 ,    108
06/08/25 ,   64.03 ,   61.58 ,   64.03 ,   61.32 ,   61.99 ,       6510 ,     77
07/08/25 ,   58.87 ,   59.33 ,   62.59 ,   58.73 ,   62.27 ,      32987 ,    213
08/08/25 ,   59.13 ,   59.26 ,   59.59 ,   58.61 ,   59.07 ,      20350 ,    153
11/08/25 ,   60.85 ,   57.80 ,   60.85 ,   57.37 ,   58.87 ,      15097 ,     93
12/08/25 ,   57.79 ,   56.70 ,   57.79 ,   55.71 ,   57.37 ,      24449 ,    249
13/08/25 ,   58.14 ,   57.39 ,   58.14 ,   56.30 ,   57.08 ,       5636 ,     99
14/08/25 ,   58.07 ,   57.60 ,   58.14 ,   57.37 ,   58.14 ,      82414 ,    117
15/08/25 ,   59.76 ,   58.88 ,   59.76 ,   57.78 ,   59.01 ,      27767 ,    121
18/08/25 ,   60.86 ,   59.99 ,   60.86 ,   58.79 ,   59.07 ,      86677 ,    103
19/08/25 ,   61.36 ,   61.10 ,   61.76 ,   60.58 ,   60.86 ,      25800 ,     92
20/08/25 ,   61.26 ,   61.11 ,   61.36 ,   60.85 ,   61.12 ,       1621 ,     36
21/08/25 ,   61.28 ,   60.96 ,   61.28 ,   59.79 ,   60.61 ,       7538 ,     44
22/08/25 ,   61.65 ,   60.91 ,   61.65 ,   60.59 ,   60.66 ,       5150 ,     53
25/08/25 ,   60.88 ,   60.68 ,   61.65 ,   60.63 ,   61.65 ,       4244 ,     24
26/08/25 ,   60.17 ,   60.21 ,   61.50 ,   59.96 ,   61.50 ,       6791 ,     88
27/08/25 ,   61.60 ,   61.38 ,   61.60 ,   60.53 ,   61.54 ,       5803 ,     50
28/08/25 ,   62.38 ,   61.89 ,   62.71 ,   61.77 ,   62.22 ,      56895 ,     62
29/08/25 ,   62.82 ,   62.98 ,   63.32 ,   62.36 ,   62.36 ,      19860 ,     49
01/09/25 ,   63.83 ,   64.47 ,   65.76 ,   60.87 ,   63.34 ,      34117 ,    697
02/09/25 ,   62.71 ,   62.64 ,   63.35 ,   61.77 ,   63.27 ,      43330 ,    297
03/09/25 ,   63.56 ,   62.96 ,   63.56 ,   62.08 ,   63.07 ,       6268 ,     41
04/09/25 ,   60.46 ,   59.62 ,   60.50 ,   58.22 ,   60.17 ,      33395 ,    240
05/09/25 ,   61.95 ,   61.03 ,   61.95 ,   59.87 ,   60.02 ,      12768 ,    101
08/09/25 ,   61.80 ,   61.92 ,   62.14 ,   61.08 ,   61.63 ,       5171 ,     70
09/09/25 ,   62.41 ,   62.26 ,   62.83 ,   61.90 ,   62.26 ,       6019 ,     95
10/09/25 ,   59.38 ,   60.20 ,   62.59 ,   59.37 ,   62.59 ,       8883 ,    158
11/09/25 ,   60.13 ,   60.18 ,   60.38 ,   59.57 ,   59.57 ,       7065 ,     59
12/09/25 ,   59.06 ,   58.85 ,   61.01 ,   58.67 ,   61.01 ,      16975 ,    104
15/09/25 ,   58.40 ,   58.34 ,   59.23 ,   58.09 ,   58.90 ,       3221 ,    145
16/09/25 ,   57.55 ,   57.52 ,   58.90 ,   57.33 ,   58.90 ,      12336 ,     56
17/09/25 ,   58.10 ,   58.26 ,   58.45 ,   57.55 ,   57.55 ,      11165 ,     48
18/09/25 ,   59.12 ,   59.48 ,   59.63 ,   58.53 ,   58.74 ,      78827 ,    405
19/09/25 ,   59.60 ,   59.38 ,   59.63 ,   58.94 ,   58.95 ,       8419 ,    109
22/09/25 ,   60.11 ,   59.81 ,   60.74 ,   59.16 ,   60.20 ,      27692 ,    340
23/09/25 ,   58.64 ,   60.23 ,   60.65 ,   58.64 ,   60.44 ,       8891 ,     31
24/09/25 ,   59.53 ,   59.20 ,   60.03 ,   58.93 ,   59.35 ,       9534 ,     49
25/09/25 ,   58.54 ,   58.72 ,   60.13 ,   58.34 ,   60.13 ,       5022 ,    238
26/09/25 ,   59.40 ,   59.13 ,   59.40 ,   58.51 ,   58.52 ,       7699 ,     49
29/09/25 ,   59.33 ,   59.23 ,   59.34 ,   58.84 ,   58.93 ,       3762 ,     26
30/09/25 ,   57.09 ,   57.63 ,   59.45 ,   57.07 ,   59.45 ,       5531 ,    106
01/10/25 ,   57.29 ,   56.94 ,   58.61 ,   56.50 ,   57.79 ,     235466 ,   2201
02/10/25 ,   57.65 ,   57.52 ,   58.06 ,   56.44 ,   57.87 ,      29711 ,     83
03/10/25 ,   57.86 ,   58.33 ,   58.94 ,   57.71 ,   58.23 ,      26306 ,    270
06/10/25 ,   59.24 ,   58.52 ,   60.32 ,   56.84 ,   57.03 ,       7942 ,     72
07/10/25 ,   58.43 ,   58.14 ,   59.71 ,   57.61 ,   59.50 ,      16134 ,    128
08/10/25 ,   58.17 ,   58.31 ,   58.52 ,   57.04 ,   57.94 ,       3051 ,     59
09/10/25 ,   59.65 ,   59.66 ,   59.90 ,   57.74 ,   58.76 ,      76885 ,     46
10/10/25 ,   60.38 ,   60.98 ,   61.42 ,   59.80 ,   59.82 ,      88466 ,    134
13/10/25 ,   61.62 ,   60.91 ,   61.65 ,   60.29 ,   60.96 ,      12151 ,     63
14/10/25 ,   60.57 ,   60.87 ,   62.71 ,   59.76 ,   61.91 ,      14757 ,    193
15/10/25 ,   58.52 ,   58.85 ,   59.54 ,   58.47 ,   59.52 ,       1475 ,     66
16/10/25 ,   60.44 ,   61.88 ,   63.25 ,   60.10 ,   61.55 ,      61463 ,    155
17/10/25 ,   59.87 ,   61.50 ,   61.95 ,   59.57 ,   60.60 ,      17694 ,     37
20/10/25 ,   61.89 ,   61.49 ,   62.16 ,   59.74 ,   59.84 ,      53281 ,    224
21/10/25 ,   64.55 ,   64.45 ,   65.23 ,   62.26 ,   62.48 ,      32541 ,    102
22/10/25 ,   63.09 ,   63.32 ,   64.90 ,   63.09 ,   64.90 ,      34569 ,     55
23/10/25 ,   62.28 ,   62.50 ,   62.87 ,   62.05 ,   62.87 ,       7801 ,     42
24/10/25 ,   62.35 ,   62.71 ,   62.99 ,   62.24 ,   62.53 ,       8157 ,     36
27/10/25 ,   61.66 ,   62.39 ,   63.00 ,   61.66 ,   63.00 ,       2836 ,    134
28/10/25 ,   62.74 ,   62.63 ,   63.03 ,   61.80 ,   62.55 ,      12382 ,     88
29/10/25 ,   60.88 ,   61.07 ,   61.94 ,   60.67 ,   61.94 ,       4663 ,    127
30/10/25 ,   62.54 ,   62.85 ,   63.17 ,   61.22 ,   61.32 ,       4934 ,     57
31/10/25 ,   63.83 ,   63.02 ,   63.93 ,   61.96 ,   62.54 ,       2988 ,     41
03/11/25 ,   63.42 ,   63.11 ,   63.51 ,   62.15 ,   62.56 ,       8894 ,    615
04/11/25 ,   62.07 ,   62.40 ,   63.46 ,   62.06 ,   63.46 ,       8663 ,     45
05/11/25 ,   63.46 ,   61.91 ,   63.46 ,   61.34 ,   62.45 ,      18328 ,    231
06/11/25 ,   57.79 ,   58.71 ,   61.13 ,   57.10 ,   60.95 ,      49208 ,    210
07/11/25 ,   57.15 ,   57.66 ,   58.25 ,   57.15 ,   57.73 ,      38288 ,     63
10/11/25 ,   57.55 ,   57.47 ,   58.11 ,   56.94 ,   57.91 ,     112243 ,     67
11/11/25 ,   57.46 ,   58.05 ,   58.66 ,   57.46 ,   57.79 ,      53030 ,     44
12/11/25 ,   59.10 ,   59.09 ,   59.59 ,   58.74 ,   58.90 ,       6713 ,     48
13/11/25 ,   57.82 ,   58.13 ,   58.79 ,   57.74 ,   58.79 ,       1246 ,     48
14/11/25 ,   58.77 ,   58.23 ,   58.77 ,   57.01 ,   57.82 ,      16994 ,    136
17/11/25 ,   57.18 ,   57.63 ,   58.64 ,   57.04 ,   57.59 ,      11911 ,     43
18/11/25 ,   56.04 ,   56.24 ,   57.32 ,   55.68 ,   57.02 ,       8026 ,     91
19/11/25 ,   54.90 ,   55.60 ,   56.51 ,   54.64 ,   56.37 ,      14598 ,    147
21/11/25 ,   55.54 ,   55.30 ,   55.93 ,   54.65 ,   54.79 ,       5269 ,     60
24/11/25 ,   55.68 ,   55.39 ,   56.02 ,   55.09 ,   56.01 ,      68560 ,     40
25/11/25 ,   56.10 ,   56.24 ,   57.24 ,   54.75 ,   54.84 ,      16526 ,    100
26/11/25 ,   55.31 ,   55.56 ,   57.79 ,   55.05 ,   57.79 ,      27779 ,     50
27/11/25 ,   55.14 ,   53.08 ,   56.94 ,   52.55 ,   55.31 ,       3049 ,     33
28/11/25 ,   55.69 ,   55.49 ,   56.33 ,   55.23 ,   55.39 ,       3234 ,     35
01/12/25 ,   56.47 ,   56.37 ,   56.94 ,   55.39 ,   55.69 ,       3974 ,   1403
02/12/25 ,   56.95 ,   56.95 ,   57.29 ,   56.18 ,   56.94 ,      30466 ,    452
03/12/25 ,   58.04 ,   57.19 ,   58.04 ,   56.54 ,   57.47 ,       5391 ,     69
04/12/25 ,   59.89 ,   58.53 ,   60.11 ,   57.46 ,   58.74 ,      40353 ,   1405
05/12/25 ,   63.40 ,   64.00 ,   64.93 ,   59.89 ,   60.07 ,     104669 ,    141
08/12/25 ,   63.54 ,   63.66 ,   65.00 ,   63.23 ,   63.98 ,      16771 ,     86
09/12/25 ,   64.48 ,   64.20 ,   64.66 ,   64.12 ,   64.40 ,      77169 ,    329
10/12/25 ,   65.76 ,   65.49 ,   65.93 ,   63.93 ,   63.93 ,       3131 ,     28
11/12/25 ,   64.20 ,   64.68 ,   65.66 ,   63.84 ,   65.59 ,      14986 ,   1137
12/12/25 ,   61.99 ,   63.63 ,   64.73 ,   61.67 ,   64.02 ,       1443 ,     31
15/12/25 ,   62.40 ,   62.55 ,   64.13 ,   62.18 ,   62.62 ,       2675 ,     34
16/12/25 ,   63.07 ,   63.08 ,   65.22 ,   61.65 ,   61.65 ,       6001 ,     54
17/12/25 ,   64.44 ,   65.09 ,   65.50 ,   62.01 ,   62.01 ,       3923 ,     43
18/12/25 ,   64.71 ,   64.68 ,   65.27 ,   64.47 ,   65.27 ,       8209 ,     44
19/12/25 ,   65.11 ,   64.20 ,   65.21 ,   64.08 ,   64.39 ,      39470 ,     33
22/12/25 ,   67.22 ,   66.55 ,   67.22 ,   65.39 ,   65.77 ,       5310 ,     59
23/12/25 ,   66.29 ,   65.98 ,   67.90 ,   65.81 ,   67.90 ,       6404 ,    108
26/12/25 ,   66.22 ,   66.52 ,   67.24 ,   66.22 ,   66.30 ,       5730 ,     26
29/12/25 ,   67.49 ,   67.47 ,   68.00 ,   66.89 ,   67.19 ,       3769 ,     40
30/12/25 ,   66.40 ,   66.57 ,   66.94 ,   66.34 ,   66.82 ,       2368 ,     29
02/01/26 ,   63.21 ,   63.40 ,   65.84 ,   62.55 ,   65.14 ,       8803 ,     71
05/01/26 ,   62.88 ,   62.91 ,   63.68 ,   62.00 ,   62.00 ,       3731 ,    314
06/01/26 ,   63.97 ,   63.46 ,   64.30 ,   62.28 ,   62.79 ,       3071 ,     21
07/01/26 ,   65.09 ,   65.14 ,   65.55 ,   64.00 ,   64.00 ,       5650 ,     54
08/01/26 ,   63.89 ,   64.29 ,   64.59 ,   63.89 ,   64.59 ,       6763 ,      9
09/01/26 ,   63.83 ,   63.39 ,   63.89 ,   62.84 ,   63.89 ,       1440 ,     22
12/01/26 ,   63.27 ,   63.43 ,   63.75 ,   62.47 ,   63.53 ,        227 ,     41
13/01/26 ,   59.30 ,   59.99 ,   63.27 ,   58.71 ,   63.27 ,       5295 ,     76
14/01/26 ,   58.45 ,   58.66 ,   59.30 ,   57.97 ,   58.89 ,       1788 ,    227
15/01/26 ,   57.65 ,   57.20 ,   59.04 ,   56.50 ,   59.04 ,      27103 ,    109
16/01/26 ,   55.10 ,   55.92 ,   57.38 ,   55.10 ,   57.12 ,      22780 ,    142
19/01/26 ,   55.37 ,   55.26 ,   55.65 ,   55.13 ,   55.13 ,        695 ,     21
20/01/26 ,   53.65 ,   54.94 ,   55.58 ,   53.65 ,   55.13 ,      51991 ,   1065
21/01/26 ,   55.75 ,   53.57 ,   55.75 ,   53.25 ,   53.45 ,        538 ,     42
22/01/26 ,   54.92 ,   54.15 ,   54.96 ,   53.60 ,   53.76 ,      58423 ,    110
23/01/26 ,   54.79 ,   54.79 ,   55.63 ,   54.61 ,   55.14 ,      45230 ,     69
26/01/26 ,   55.24 ,   55.29 ,   55.53 ,   54.51 ,   54.79 ,       2725 ,   1683
27/01/26 ,   53.70 ,   54.59 ,   56.55 ,   53.59 ,   55.26 ,      28328 ,    124
28/01/26 ,   53.86 ,   54.24 ,   54.88 ,   53.63 ,   54.00 ,       9393 ,     54
29/01/26 ,   51.67 ,   51.12 ,   52.01 ,   49.43 ,   52.00 ,      45572 ,    336
30/01/26 ,   50.00 ,   50.52 ,   51.05 ,   50.00 ,   50.73 ,     138935 ,    106
02/02/26 ,   50.35 ,   51.07 ,   52.26 ,   50.26 ,   52.26 ,       3151 ,    995
03/02/26 ,   46.70 ,   46.95 ,   49.60 ,   45.96 ,   49.60 ,     129595 ,    258
04/02/26 ,   49.08 ,   46.77 ,   49.08 ,   44.76 ,   46.15 ,      53574 ,    565
05/02/26 ,   45.57 ,   46.27 ,   49.58 ,   45.20 ,   49.58 ,      13942 ,    168
06/02/26 ,   44.89 ,   44.89 ,   46.04 ,   44.50 ,   45.70 ,     104127 ,   1120
09/02/26 ,   45.74 ,   45.43 ,   45.94 ,   44.00 ,   45.41 ,       9265 ,    134
10/02/26 ,   45.88 ,   45.47 ,   46.88 ,   44.35 ,   44.80 ,       4010 ,     82
11/02/26 ,   44.06 ,   43.42 ,   46.34 ,   42.77 ,   46.34 ,      31834 ,   1628
12/02/26 ,   43.85 ,   43.34 ,   44.51 ,   42.58 ,   44.51 ,      10106 ,    131
13/02/26 ,   44.81 ,   44.87 ,   45.95 ,   43.96 ,   43.96 ,      10153 ,    147
18/02/26 ,   44.61 ,   44.27 ,   44.76 ,   44.04 ,   44.20 ,       4497 ,     34
19/02/26 ,   45.76 ,   44.12 ,   45.76 ,   43.68 ,   45.06 ,      75454 ,    193
20/02/26 ,   45.75 ,   43.68 ,   45.75 ,   43.26 ,   44.35 ,       6334 ,    185
23/02/26 ,   41.70 ,   41.72 ,   44.75 ,   40.95 ,   44.75 ,      82916 ,    350
24/02/26 ,   44.15 ,   43.36 ,   44.15 ,   41.55 ,   42.12 ,      18446 ,    147
25/02/26 ,   45.27 ,   44.11 ,   45.27 ,   42.79 ,   42.98 ,      89094 ,     76
26/02/26 ,   46.54 ,   45.44 ,   47.00 ,   43.49 ,   44.99 ,      40575 ,    150
27/02/26 ,   46.54 ,   44.84 ,   46.54 ,   44.57 ,   45.64 ,       2888 ,     84
02/03/26 ,   45.44 ,   45.34 ,   46.19 ,   45.01 ,   45.01 ,      18521 ,    245
03/03/26 ,   46.80 ,   46.86 ,   47.50 ,   45.20 ,   45.90 ,       4672 ,     84
04/03/26 ,   46.08 ,   46.37 ,   46.90 ,   45.86 ,   46.90 ,      14544 ,    169
05/03/26 ,   48.39 ,   48.14 ,   48.80 ,   45.90 ,   46.24 ,       5002 ,    142
06/03/26 ,   47.91 ,   48.11 ,   48.87 ,   47.61 ,   48.87 ,       3567 ,     66