Cotação atual, histórico e gráfico do papel: RIGG34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RIGG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/09/2026	0,65%	0,18	28,00	27,72	27,31	28,21	327K	1.923
21/09/2026	-5,08%	-1,49	27,82	28,29	27,64	28,56	129K	2.748
18/09/2026	-5,36%	-1,66	29,31	29,35	28,96	29,35	33K	7
17/09/2026	7,35%	2,12	30,97	29,16	29,00	30,97	319K	10
16/09/2026	-5,10%	-1,55	28,85	30,71	28,85	30,71	57K	8
15/09/2026	8,11%	2,28	30,40	29,96	29,93	30,42	67K	13
14/09/2026	-2,70%	-0,78	28,12	28,70	28,09	28,70	428K	1.195
11/09/2026	-1,73%	-0,51	28,90	29,05	28,62	29,31	158K	1.675
10/09/2026	0,38%	0,11	29,41	29,31	29,21	29,50	1M	31
09/09/2026	-0,37%	-0,11	29,30	29,93	29,18	30,27	329K	2.232
08/09/2026	-0,81%	-0,24	29,41	29,65	29,40	30,29	322K	960
04/09/2026	-4,39%	-1,36	29,65	30,80	29,65	30,80	273K	42
03/09/2026	-4,53%	-1,47	31,01	32,48	30,90	32,48	570K	1.782
02/09/2026	4,77%	1,48	32,48	31,00	31,00	32,48	580K	47
01/09/2026	3,47%	1,04	31,00	30,53	30,21	31,00	456K	24
31/08/2026	-1,15%	-0,35	29,96	30,65	29,96	30,65	1M	8
28/08/2026	2,23%	0,66	30,31	29,60	29,60	30,50	313K	6
27/08/2026	2,31%	0,67	29,65	29,13	28,81	29,92	18K	100
26/08/2026	-2,16%	-0,64	28,98	29,76	28,88	29,76	35K	9
25/08/2026	-0,64%	-0,19	29,62	29,58	29,34	29,75	147K	1.081
24/08/2026	-2,93%	-0,90	29,81	30,00	29,23	30,00	183K	1.664
21/08/2026	-0,97%	-0,30	30,71	31,50	30,55	31,50	66K	10
20/08/2026	2,04%	0,62	31,01	31,21	31,01	31,39	451K	1.022
19/08/2026	-0,39%	-0,12	30,39	30,82	30,35	30,82	385K	11
18/08/2026	0,79%	0,24	30,51	30,78	30,50	30,78	2M	18
17/08/2026	-0,03%	-0,01	30,27	30,59	30,03	30,59	3K	4
14/08/2026	2,30%	0,68	30,28	30,50	30,22	31,16	45K	18
13/08/2026	0,24%	0,07	29,60	28,93	28,93	29,73	2K	9
12/08/2026	-1,99%	-0,60	29,53	30,44	29,53	30,44	2K	5
11/08/2026	3,97%	1,15	30,13	29,50	29,35	30,35	252K	22
10/08/2026	7,73%	2,08	28,98	28,00	28,00	29,37	137K	21
07/08/2026	1,28%	0,34	26,90	26,56	26,56	27,13	78K	3
06/08/2026	0,34%	0,09	26,56	27,23	26,56	27,50	62K	10
05/08/2026	-0,90%	-0,24	26,47	26,61	26,46	26,61	27K	3
04/08/2026	2,81%	0,73	26,71	26,82	26,31	26,82	14K	3
03/08/2026	-3,24%	-0,87	25,98	26,10	25,89	26,45	837	6
31/07/2026	4,07%	1,05	26,85	26,50	26,50	27,01	83K	10
30/07/2026	2,30%	0,58	25,80	25,15	25,00	25,80	138K	9
29/07/2026	-1,10%	-0,28	25,22	25,50	25,22	25,52	2K	6
28/07/2026	-5,17%	-1,39	25,50	26,30	25,50	26,30	43K	10
27/07/2026	-1,32%	-0,36	26,89	26,69	26,50	27,01	5K	5
24/07/2026	0,89%	0,24	27,25	27,30	27,25	27,43	41K	5
23/07/2026	0,04%	0,01	27,01	27,20	26,94	27,50	101K	28
22/07/2026	2,70%	0,71	27,00	27,00	27,00	27,00	3K	3
21/07/2026	0,15%	0,04	26,29	25,50	25,50	26,29	2K	3
17/07/2026	-0,79%	-0,21	26,25	26,13	26,00	26,65	48K	7
16/07/2026	0,23%	0,06	26,46	26,40	26,38	26,46	158	3
15/07/2026	-1,79%	-0,48	26,40	26,02	26,02	27,15	95K	24
14/07/2026	-2,50%	-0,69	26,88	27,90	26,70	27,90	58K	15
13/07/2026	4,59%	1,21	27,57	27,17	26,87	27,75	112K	15
10/07/2026	0,23%	0,06	26,36	26,59	26,36	26,59	27K	2
09/07/2026	-0,75%	-0,20	26,30	26,18	26,18	26,30	604	8
08/07/2026	1,84%	0,48	26,50	27,00	26,50	27,08	16K	8
07/07/2026	1,80%	0,46	26,02	25,68	25,56	26,24	53K	11
06/07/2026	-3,80%	-1,01	25,56	26,57	25,56	26,57	624	17
03/07/2026	0,34%	0,09	26,57	26,01	26,01	26,57	158	3
02/07/2026	5,29%	1,33	26,48	26,20	26,20	26,50	32K	6
01/07/2026	-0,40%	-0,10	25,15	25,92	25,10	25,92	51K	26
30/06/2026	-3,48%	-0,91	25,25	25,95	25,25	25,95	48K	11
29/06/2026	-0,11%	-0,03	26,16	26,72	26,12	26,72	263K	1.008
26/06/2026	-1,98%	-0,53	26,19	26,99	26,19	26,99	527K	1.521
25/06/2026	1,79%	0,47	26,72	26,04	26,00	26,72	28K	5
24/06/2026	-5,23%	-1,45	26,25	26,50	26,25	26,73	55K	15
23/06/2026	1,09%	0,30	27,70	27,69	27,55	27,70	29K	3
22/06/2026	-0,36%	-0,10	27,40	27,01	27,00	27,50	50K	13
19/06/2026	0,40%	0,11	27,50	27,74	27,50	27,74	6K	2
18/06/2026	-3,39%	-0,96	27,39	28,35	26,83	28,35	193K	23
17/06/2026	-0,53%	-0,15	28,35	28,79	28,27	28,79	5K	12
16/06/2026	-3,81%	-1,13	28,50	29,06	28,43	29,20	122K	21
15/06/2026	-5,06%	-1,58	29,63	30,00	29,32	30,00	362K	25
12/06/2026	1,00%	0,31	31,21	31,21	31,21	31,21	31	1
11/06/2026	-0,48%	-0,15	30,90	30,42	30,35	31,48	10K	9
10/06/2026	2,68%	0,81	31,05	30,86	30,86	31,35	67K	8
09/06/2026	-5,50%	-1,76	30,24	32,00	30,11	32,04	802K	36
08/06/2026	4,78%	1,46	32,00	31,61	31,35	32,00	10K	7
05/06/2026	-2,92%	-0,92	30,54	31,60	30,45	31,60	49K	18
03/06/2026	-0,19%	-0,06	31,46	31,27	30,61	32,05	11K	15
02/06/2026	0,03%	0,01	31,52	31,76	31,51	31,76	221	4
01/06/2026	1,35%	0,42	31,51	31,80	31,35	31,80	41K	10
29/05/2026	-0,29%	-0,09	31,09	31,22	31,01	31,66	172K	307
28/05/2026	0,58%	0,18	31,18	31,31	31,00	31,39	139K	16
27/05/2026	-4,47%	-1,45	31,00	32,35	31,00	32,35	109K	25
26/05/2026	-5,56%	-1,91	32,45	34,20	32,45	34,20	151K	20
25/05/2026	0,41%	0,14	34,36	34,01	33,68	34,84	20K	7
22/05/2026	0,26%	0,09	34,22	34,00	33,50	34,25	20K	8
21/05/2026	-8,99%	-3,37	34,13	36,00	34,11	36,00	332K	31
20/05/2026	-1,70%	-0,65	37,50	38,15	36,45	38,15	127K	16
19/05/2026	0,71%	0,27	38,15	38,30	37,34	38,82	423K	49
18/05/2026	7,01%	2,48	37,88	34,72	34,72	38,23	516K	60
15/05/2026	3,24%	1,11	35,40	34,29	34,29	35,60	100K	19
14/05/2026	2,82%	0,94	34,29	33,23	33,23	34,46	112K	20
13/05/2026	5,84%	1,84	33,35	32,10	32,10	33,35	33K	16
12/05/2026	-2,20%	-0,71	31,51	32,22	31,51	32,28	3K	7
11/05/2026	3,37%	1,05	32,22	31,48	31,23	32,27	44K	13
08/05/2026	1,60%	0,49	31,17	30,72	30,72	31,64	66K	9
07/05/2026	0,29%	0,09	30,68	30,59	29,90	30,68	88K	9
06/05/2026	-0,33%	-0,10	30,59	29,98	29,49	31,08	73K	18
05/05/2026	-9,79%	-3,33	30,69	33,00	30,69	33,00	196K	32
04/05/2026	0,71%	0,24	34,02	33,87	33,87	34,02	237	6
30/04/2026	-3,49%	-1,22	33,78	34,18	33,78	34,85	129K	165
29/04/2026	3,61%	1,22	35,00	34,19	33,75	35,00	18K	15
28/04/2026	2,39%	0,79	33,78	32,86	32,14	34,14	201K	38
27/04/2026	8,13%	2,48	32,99	31,00	31,00	32,99	84K	21
24/04/2026	1,19%	0,36	30,51	30,45	30,15	30,60	78K	25
23/04/2026	0,60%	0,18	30,15	30,00	29,88	30,50	86K	10
22/04/2026	2,95%	0,86	29,97	29,97	29,58	30,20	91K	18
20/04/2026	-0,51%	-0,15	29,11	29,27	29,00	29,63	21K	12
17/04/2026	-7,52%	-2,38	29,26	30,28	29,26	30,28	111K	27
16/04/2026	2,79%	0,86	31,64	31,09	30,55	31,66	20K	11
15/04/2026	-0,16%	-0,05	30,78	30,80	30,50	30,97	304K	15
14/04/2026	-7,31%	-2,43	30,83	32,50	30,74	32,50	115K	25
13/04/2026	1,99%	0,65	33,26	33,27	33,06	33,70	170K	11
10/04/2026	-1,66%	-0,55	32,61	33,50	32,53	33,50	125K	29
09/04/2026	-2,47%	-0,84	33,16	33,32	33,12	34,52	174K	8
08/04/2026	-0,96%	-0,33	34,00	33,00	32,31	34,00	30K	16
07/04/2026	1,51%	0,51	34,33	34,21	33,94	34,33	22K	13
06/04/2026	0,24%	0,08	33,82	33,50	33,43	34,02	187K	33
02/04/2026	0,78%	0,26	33,74	34,60	33,74	36,00	781K	54
01/04/2026	-5,66%	-2,01	33,48	33,50	33,18	33,71	74K	45
31/03/2026	-2,45%	-0,89	35,49	34,51	33,58	35,74	728K	218
30/03/2026	-0,33%	-0,12	36,38	36,72	34,77	36,99	123K	22
27/03/2026	0,83%	0,30	36,50	36,20	35,96	36,70	60K	27
26/03/2026	1,26%	0,45	36,20	35,98	35,45	36,28	274K	26
25/03/2026	0,96%	0,34	35,75	35,39	34,96	35,75	583K	37
24/03/2026	4,64%	1,57	35,41	34,00	34,00	35,41	719K	60
23/03/2026	0,77%	0,26	33,84	32,50	32,21	34,05	20K	8
20/03/2026	-1,00%	-0,34	33,58	34,26	32,98	34,26	26K	10
19/03/2026	2,17%	0,72	33,92	33,00	33,00	34,87	50K	23
18/03/2026	-2,64%	-0,90	33,20	34,49	32,89	34,52	35K	16
17/03/2026	3,62%	1,19	34,10	32,13	32,13	34,29	80K	25
16/03/2026	-2,58%	-0,87	32,91	33,80	32,26	33,80	34K	10
13/03/2026	2,36%	0,78	33,78	33,00	33,00	33,88	14K	11
12/03/2026	1,29%	0,42	33,00	32,29	32,29	33,00	113K	17
11/03/2026	0,25%	0,08	32,58	31,87	31,87	32,58	3K	8
10/03/2026	2,95%	0,93	32,50	31,57	31,57	32,50	134K	10
09/03/2026	-2,83%	-0,92	31,57	31,24	30,79	31,91	39K	14
06/03/2026	1,12%	0,36	32,49	32,13	30,92	32,49	7K	9
05/03/2026	-0,86%	-0,28	32,13	33,28	31,40	33,44	20K	23
04/03/2026	-2,06%	-0,68	32,41	31,96	31,51	33,50	67K	21
03/03/2026	2,80%	0,90	33,09	33,09	31,70	33,09	494K	24
02/03/2026	0,56%	0,18	32,19	34,55	31,90	35,35	803K	71
27/02/2026	-4,42%	-1,48	32,01	33,35	32,01	33,57	214K	342
26/02/2026	-2,90%	-1,00	33,49	34,49	31,82	34,49	36K	31
25/02/2026	1,71%	0,58	34,49	33,95	32,62	34,49	105K	34
24/02/2026	0,00%	0,00	33,91	33,40	32,90	33,98	416K	21
23/02/2026	1,19%	0,40	33,91	33,51	33,45	35,27	468K	50
20/02/2026	1,36%	0,45	33,51	32,46	31,77	33,67	262K	25
19/02/2026	1,47%	0,48	33,06	32,91	32,40	33,24	488K	25
18/02/2026	-4,35%	-1,48	32,58	32,00	31,95	32,72	190K	21
13/02/2026	9,38%	2,92	34,06	31,11	31,11	34,10	267K	28
12/02/2026	-0,03%	-0,01	31,14	31,07	30,00	31,14	220K	14
11/02/2026	11,09%	3,11	31,15	28,50	28,50	31,21	755K	837
10/02/2026	-3,84%	-1,12	28,04	29,16	26,94	29,28	85K	421
09/02/2026	4,14%	1,16	29,16	28,11	26,49	29,85	363K	33
06/02/2026	8,23%	2,13	28,00	26,21	26,00	28,00	201K	210
05/02/2026	-7,61%	-2,13	25,87	27,43	25,87	27,43	52K	11
04/02/2026	11,33%	2,85	28,00	27,00	26,70	28,00	130K	33
03/02/2026	-1,49%	-0,38	25,15	25,53	25,15	25,53	42K	12
02/02/2026	-1,81%	-0,47	25,53	26,97	25,53	26,97	37K	15
30/01/2026	2,12%	0,54	26,00	25,39	25,39	26,05	56K	15
29/01/2026	-0,24%	-0,06	25,46	26,50	25,40	26,62	29K	12
28/01/2026	-1,43%	-0,37	25,52	25,50	25,00	25,59	18K	6
27/01/2026	-0,04%	-0,01	25,89	25,70	25,70	25,89	6K	5
26/01/2026	1,01%	0,26	25,90	25,82	25,26	26,25	414K	15
23/01/2026	3,47%	0,86	25,64	25,18	25,18	26,22	109K	23
22/01/2026	-0,92%	-0,23	24,78	24,70	24,33	24,82	80K	12
21/01/2026	9,31%	2,13	25,01	23,90	23,90	25,01	140K	21
19/01/2026	-0,56%	-0,13	22,88	22,44	22,44	22,88	408	3
16/01/2026	-1,41%	-0,33	23,01	23,30	23,01	23,30	21K	10
15/01/2026	-0,72%	-0,17	23,34	23,49	23,09	23,49	12K	3
14/01/2026	0,86%	0,20	23,51	23,31	23,31	23,89	8K	13
13/01/2026	2,69%	0,61	23,31	23,31	23,31	23,31	233	1
12/01/2026	-0,48%	-0,11	22,70	22,81	22,60	23,17	59K	19
09/01/2026	-0,18%	-0,04	22,81	22,99	22,81	23,15	57K	4
08/01/2026	0,97%	0,22	22,85	22,98	22,85	23,02	30K	4
07/01/2026	-2,12%	-0,49	22,63	22,65	22,63	23,40	17K	25
06/01/2026	-0,52%	-0,12	23,12	23,78	23,12	23,78	288K	13
05/01/2026	13,15%	2,70	23,24	23,29	22,36	24,64	17K	23
02/01/2026	-9,95%	-2,27	20,54	22,81	20,54	23,14	262K	23
30/12/2025	0,93%	0,21	22,81	22,60	22,60	22,90	383K	11
29/12/2025	1,85%	0,41	22,60	22,97	22,60	22,97	726	13
26/12/2025	1,19%	0,26	22,19	22,10	22,00	22,19	64K	6
23/12/2025	-1,97%	-0,44	21,93	22,83	21,86	22,83	201K	10
22/12/2025	2,57%	0,56	22,37	21,81	21,81	22,77	2M	17
19/12/2025	0,32%	0,07	21,81	21,81	21,81	21,81	52K	1
18/12/2025	0,37%	0,08	21,74	21,98	21,54	21,98	53K	7
17/12/2025	2,65%	0,56	21,66	21,36	21,36	21,68	183K	18
16/12/2025	-4,09%	-0,90	21,10	22,00	20,87	22,00	58K	29
15/12/2025	-1,74%	-0,39	22,00	22,60	22,00	22,60	3K	12
12/12/2025	-3,24%	-0,75	22,39	23,66	22,39	23,66	64K	13
11/12/2025	-2,53%	-0,60	23,14	23,52	23,14	23,52	46K	5
10/12/2025	-2,06%	-0,50	23,74	23,69	23,69	23,99	26K	5
09/12/2025	0,33%	0,08	24,24	24,34	24,24	24,71	10K	6
08/12/2025	-0,08%	-0,02	24,16	23,69	23,69	24,16	2K	3
05/12/2025	1,81%	0,43	24,18	24,00	23,98	24,50	9K	9
04/12/2025	-0,46%	-0,11	23,75	23,41	23,41	23,75	2K	6
03/12/2025	2,98%	0,69	23,86	23,37	23,37	23,86	2K	12
02/12/2025	-2,20%	-0,52	23,17	23,69	22,57	23,69	2K	8
01/12/2025	0,42%	0,10	23,69	23,46	23,31	23,78	168K	8
28/11/2025	1,99%	0,46	23,59	23,13	23,13	23,59	632	8
26/11/2025	6,54%	1,42	23,13	22,27	22,27	23,13	44K	11
25/11/2025	-0,60%	-0,13	21,71	21,63	21,63	21,71	2K	2
24/11/2025	3,80%	0,80	21,84	21,26	20,73	21,84	24K	10
21/11/2025	-3,49%	-0,76	21,04	20,71	20,00	21,04	363K	17
19/11/2025	-0,95%	-0,21	21,80	21,70	21,70	21,80	38K	7
18/11/2025	0,09%	0,02	22,01	21,99	21,43	22,01	24K	7
17/11/2025	3,82%	0,81	21,99	21,18	21,18	22,08	46K	10
14/11/2025	-1,26%	-0,27	21,18	21,50	21,18	21,50	47K	201
13/11/2025	-2,10%	-0,46	21,45	21,47	21,45	21,95	1M	18
12/11/2025	-2,67%	-0,60	21,91	22,34	21,80	22,34	3K	8
11/11/2025	0,04%	0,01	22,51	22,50	22,33	23,05	41K	21
10/11/2025	7,66%	1,60	22,50	21,47	21,17	22,50	242K	21
07/11/2025	2,40%	0,49	20,90	20,99	20,90	21,00	535K	6
06/11/2025	-1,83%	-0,38	20,41	20,96	20,41	21,31	10K	9
04/11/2025	0,29%	0,06	20,79	20,70	20,70	20,79	5K	3
03/11/2025	-0,14%	-0,03	20,73	20,38	19,94	21,49	141K	24
31/10/2025	-1,56%	-0,33	20,76	21,09	20,70	21,09	3K	3
30/10/2025	4,51%	0,91	21,09	20,18	20,18	21,48	1M	16
29/10/2025	0,40%	0,08	20,18	19,97	19,91	20,69	1M	37
28/10/2025	-1,71%	-0,35	20,10	20,25	20,10	20,25	5K	4
27/10/2025	-3,03%	-0,64	20,45	20,90	20,39	20,90	80K	16
24/10/2025	0,67%	0,14	21,09	20,95	20,90	21,73	124K	32
23/10/2025	12,82%	2,38	20,95	18,68	18,68	21,11	579K	50
22/10/2025	4,50%	0,80	18,57	17,77	17,77	18,57	352K	16
21/10/2025	0,57%	0,10	17,77	17,78	17,77	18,00	127K	9
20/10/2025	2,79%	0,48	17,67	17,61	17,57	18,31	173K	10
17/10/2025	-2,27%	-0,40	17,19	17,23	17,19	17,23	3K	2
16/10/2025	-1,95%	-0,35	17,59	18,31	17,59	18,31	47K	11
15/10/2025	5,34%	0,91	17,94	17,30	17,30	17,94	17K	9
14/10/2025	-1,96%	-0,34	17,03	17,11	17,03	17,47	27K	21
13/10/2025	2,42%	0,41	17,37	17,11	16,95	17,37	85K	70
10/10/2025	-5,73%	-1,03	16,96	17,90	16,96	17,90	13K	18
09/10/2025	-1,85%	-0,34	17,99	17,93	17,69	18,07	6K	8
08/10/2025	-1,13%	-0,21	18,33	18,53	18,31	18,53	2K	3
07/10/2025	1,53%	0,28	18,54	18,35	18,19	18,54	1M	15
06/10/2025	2,41%	0,43	18,26	18,32	18,09	18,49	120K	7
03/10/2025	1,19%	0,21	17,83	17,62	17,62	18,00	173K	35
02/10/2025	2,74%	0,47	17,62	17,24	17,24	17,81	306K	17
01/10/2025	5,41%	0,88	17,15	16,84	16,62	17,15	22K	12
30/09/2025	-2,05%	-0,34	16,27	16,47	16,22	16,54	2M	28
29/09/2025	-1,72%	-0,29	16,61	16,56	16,52	16,69	19K	10
26/09/2025	-1,40%	-0,24	16,90	17,15	16,90	17,29	386K	14
25/09/2025	-3,33%	-0,59	17,14	16,28	16,24	17,14	43K	52
24/09/2025	-5,24%	-0,98	17,73	19,47	17,73	20,06	34K	33
23/09/2025	2,13%	0,39	18,71	18,65	18,65	20,00	265K	38
22/09/2025	3,04%	0,54	18,32	17,96	17,50	18,32	9K	15
19/09/2025	-2,84%	-0,52	17,78	18,30	17,53	18,30	52K	22
18/09/2025	1,22%	0,22	18,30	18,04	17,91	18,30	43K	9
17/09/2025	-0,82%	-0,15	18,08	18,23	18,08	18,86	4K	7
16/09/2025	1,39%	0,25	18,23	18,05	18,00	18,30	81K	12
15/09/2025	2,92%	0,51	17,98	17,95	17,77	18,21	110K	16
12/09/2025	-0,57%	-0,10	17,47	17,57	17,47	17,66	5K	9
11/09/2025	0,40%	0,07	17,57	17,57	17,18	17,57	392K	10
10/09/2025	1,51%	0,26	17,50	17,20	17,00	17,50	56K	16
09/09/2025	-0,23%	-0,04	17,24	17,35	17,24	17,35	572	2
08/09/2025	4,54%	0,75	17,28	16,90	16,48	17,30	42K	12
05/09/2025	-2,13%	-0,36	16,53	16,53	16,53	16,53	826	1
04/09/2025	3,37%	0,55	16,89	16,86	16,85	16,89	5K	3
03/09/2025	-1,92%	-0,32	16,34	16,38	16,17	16,38	603K	221
02/09/2025	-0,83%	-0,14	16,66	16,55	16,55	16,72	105K	25
01/09/2025	1,88%	0,31	16,80	16,31	16,31	16,80	296	18
29/08/2025	-2,43%	-0,41	16,49	16,70	16,49	16,98	1M	45
28/08/2025	-1,69%	-0,29	16,90	17,22	16,70	17,22	98K	12
27/08/2025	4,18%	0,69	17,19	16,18	16,18	17,22	413K	25
26/08/2025	-1,79%	-0,30	16,50	16,44	16,44	16,86	9K	4
25/08/2025	2,31%	0,38	16,80	16,42	16,42	16,84	53K	14
22/08/2025	5,05%	0,79	16,42	15,56	15,54	16,65	268K	24
21/08/2025	2,02%	0,31	15,63	15,29	15,24	15,67	5K	36
20/08/2025	-1,16%	-0,18	15,32	15,74	15,29	15,76	74K	18
19/08/2025	-2,64%	-0,42	15,50	16,23	15,45	16,23	13K	200
18/08/2025	0,13%	0,02	15,92	15,90	15,62	16,08	62K	11
15/08/2025	-2,69%	-0,44	15,90	16,00	15,90	16,00	13K	6
14/08/2025	1,49%	0,24	16,34	15,82	15,82	16,34	150K	9
13/08/2025	1,90%	0,30	16,10	16,16	15,94	16,16	359K	20
12/08/2025	-1,68%	-0,27	15,80	16,07	15,72	16,07	1M	46
11/08/2025	-4,00%	-0,67	16,07	16,87	15,92	16,91	56K	11
08/08/2025	3,59%	0,58	16,74	16,22	16,22	16,74	203K	12
07/08/2025	-3,23%	-0,54	16,16	16,90	16,02	16,90	9K	28
06/08/2025	4,24%	0,68	16,70	16,10	16,10	17,12	336K	44
05/08/2025	3,76%	0,58	16,02	15,64	15,45	16,02	43K	20
04/08/2025	-2,03%	-0,32	15,44	15,76	15,22	15,76	14K	33
01/08/2025	-4,25%	-0,70	15,76	16,02	15,24	16,02	330K	61
31/07/2025	1,92%	0,31	16,46	16,65	16,29	16,65	1K	7
30/07/2025	-4,49%	-0,76	16,15	17,06	16,15	17,06	12K	7
29/07/2025	-0,41%	-0,07	16,91	17,20	16,31	17,20	47K	24
28/07/2025	1,56%	0,26	16,98	16,94	16,80	17,18	25K	20
25/07/2025	-0,71%	-0,12	16,72	16,61	16,40	16,72	62K	11
24/07/2025	-0,41%	-0,07	16,84	16,97	16,61	17,22	157K	27
23/07/2025	5,82%	0,93	16,91	16,04	16,04	17,00	271K	50
22/07/2025	7,61%	1,13	15,98	14,63	14,63	15,99	267K	83
21/07/2025	1,78%	0,26	14,85	14,71	14,71	15,01	18K	12
18/07/2025	0,21%	0,03	14,59	14,73	14,45	14,73	32K	28
17/07/2025	1,75%	0,25	14,56	14,38	14,25	14,70	259K	42
16/07/2025	-2,79%	-0,41	14,31	14,81	14,30	14,87	59K	44
15/07/2025	-4,04%	-0,62	14,72	15,34	14,72	15,34	160K	95
14/07/2025	-2,79%	-0,44	15,34	16,00	15,31	16,14	223K	36
11/07/2025	-0,82%	-0,13	15,78	16,08	15,58	16,10	282K	23
10/07/2025	3,72%	0,57	15,91	15,80	15,55	16,19	51K	27
09/07/2025	-3,34%	-0,53	15,34	16,00	15,34	16,00	1K	18
08/07/2025	7,52%	1,11	15,87	14,67	14,65	16,00	443K	106
07/07/2025	-3,09%	-0,47	14,76	15,23	14,50	15,36	292K	49
04/07/2025	-0,07%	-0,01	15,23	15,24	14,72	15,24	2K	11
03/07/2025	1,60%	0,24	15,24	15,25	14,75	15,25	6K	13
02/07/2025	3,38%	0,49	15,00	14,51	14,24	15,00	987K	333
01/07/2025	1,90%	0,27	14,51	14,24	13,81	14,64	174K	58
30/06/2025	0,35%	0,05	14,24	14,32	14,20	14,34	163K	25
27/06/2025	-2,67%	-0,39	14,19	14,58	14,19	14,58	10K	20
26/06/2025	-0,48%	-0,07	14,58	14,61	14,58	14,99	8K	34
25/06/2025	-3,43%	-0,52	14,65	15,17	14,61	15,17	31K	25
24/06/2025	-1,75%	-0,27	15,17	15,44	14,91	15,44	185K	40
23/06/2025	-5,16%	-0,84	15,44	16,56	15,44	16,56	70K	28
20/06/2025	-5,13%	-0,88	16,28	16,86	16,01	16,86	40K	22
18/06/2025	-2,61%	-0,46	17,16	17,75	17,13	17,75	13K	22
17/06/2025	-1,18%	-0,21	17,62	17,99	17,61	18,02	364K	26
16/06/2025	-1,93%	-0,35	17,83	18,20	17,56	18,20	26K	23
13/06/2025	3,59%	0,63	18,18	18,73	18,00	18,90	15K	21
12/06/2025	-0,06%	-0,01	17,55	17,30	17,30	17,73	164K	27
11/06/2025	2,63%	0,45	17,56	16,76	16,76	17,60	29K	22
10/06/2025	7,47%	1,19	17,11	16,15	16,15	17,16	411K	49
09/06/2025	3,98%	0,61	15,92	15,42	15,42	16,18	40K	17
06/06/2025	0,86%	0,13	15,31	15,20	15,14	15,47	164K	17
05/06/2025	1,67%	0,25	15,18	15,04	15,00	15,25	251K	18
04/06/2025	-3,05%	-0,47	14,93	15,40	14,86	15,60	325K	27
03/06/2025	1,85%	0,28	15,40	14,40	14,26	15,55	260K	38
02/06/2025	5,22%	0,75	15,12	14,38	14,37	15,12	2M	78
30/05/2025	-1,51%	-0,22	14,37	14,59	14,25	14,59	14K	9
29/05/2025	1,96%	0,28	14,59	14,91	14,54	14,91	25K	10
28/05/2025	-2,05%	-0,30	14,31	14,73	14,31	14,91	10K	10
27/05/2025	1,46%	0,21	14,61	14,16	14,16	14,61	524K	33
26/05/2025	2,49%	0,35	14,40	14,05	14,05	14,40	27K	23
23/05/2025	2,41%	0,33	14,05	13,71	13,71	14,27	15K	16
22/05/2025	-1,51%	-0,21	13,72	14,07	13,27	14,07	304K	48
21/05/2025	-6,57%	-0,98	13,93	14,25	13,93	14,52	191K	46
20/05/2025	2,12%	0,31	14,91	14,47	14,30	14,91	6K	22
19/05/2025	-2,67%	-0,40	14,60	14,60	14,32	14,68	270K	27
16/05/2025	0,47%	0,07	15,00	15,12	14,86	15,12	2K	7
15/05/2025	-5,03%	-0,79	14,93	15,60	14,70	15,60	48K	31
14/05/2025	0,77%	0,12	15,72	15,30	15,30	15,78	147K	16
13/05/2025	-1,76%	-0,28	15,60	15,95	15,60	16,02	191K	21
12/05/2025	6,51%	0,97	15,88	15,60	15,55	16,18	492K	70
09/05/2025	3,11%	0,45	14,91	14,59	14,55	14,91	60K	24
08/05/2025	8,89%	1,18	14,46	13,74	13,74	14,46	57K	20
07/05/2025	-3,28%	-0,45	13,28	13,60	13,19	13,60	222K	19
06/05/2025	3,70%	0,49	13,73	13,01	13,01	14,00	322K	63
05/05/2025	-0,30%	-0,04	13,24	13,42	12,92	13,50	2K	14
02/05/2025	8,94%	1,09	13,28	13,11	13,10	13,40	606K	111
30/04/2025	-2,17%	-0,27	12,19	12,22	12,14	12,59	64K	53
29/04/2025	-4,08%	-0,53	12,46	12,78	12,14	12,91	640K	125
28/04/2025	0,15%	0,02	12,99	13,25	12,90	13,35	12K	19
25/04/2025	-2,48%	-0,33	12,97	12,66	12,66	13,19	200K	29
24/04/2025	8,57%	1,05	13,30	12,59	12,55	13,30	114K	44
23/04/2025	-4,97%	-0,64	12,25	12,88	12,25	12,89	247K	64
22/04/2025	-7,40%	-1,03	12,89	12,72	12,14	12,89	449K	132
17/04/2025	10,48%	1,32	13,92	12,75	12,71	13,92	100K	31
16/04/2025	-2,85%	-0,37	12,60	13,00	12,60	13,26	32K	33
15/04/2025	0,54%	0,07	12,97	12,91	12,85	12,97	34K	13
14/04/2025	0,00%	0,00	12,90	13,73	12,90	13,73	15K	13
11/04/2025	1,98%	0,25	12,90	13,18	12,90	13,42	28K	14
10/04/2025	-8,86%	-1,23	12,65	14,00	12,61	14,00	63K	64
09/04/2025	1,02%	0,14	13,88	13,18	12,38	14,16	384K	86
08/04/2025	-5,24%	-0,76	13,74	14,92	12,78	14,92	173K	121
07/04/2025	12,58%	1,62	14,50	12,88	11,98	14,50	491K	136
04/04/2025	-16,25%	-2,50	12,88	14,91	12,38	14,91	1M	140
03/04/2025	-15,68%	-2,86	15,38	16,31	15,25	16,50	728K	131
02/04/2025	-2,36%	-0,44	18,24	18,31	17,77	18,31	7K	25
01/04/2025	3,78%	0,68	18,68	18,68	18,68	19,06	9K	5
31/03/2025	-1,10%	-0,20	18,00	18,00	18,00	18,00	36	1
28/03/2025	-4,51%	-0,86	18,20	18,60	18,20	18,60	10K	7
27/03/2025	4,50%	0,82	19,06	18,68	18,54	19,06	100K	19
26/03/2025	1,33%	0,24	18,24	18,64	18,24	18,64	2K	11
25/03/2025	-3,33%	-0,62	18,00	18,62	17,76	18,62	14K	3
24/03/2025	2,03%	0,37	18,62	18,30	18,26	18,74	46K	8
21/03/2025	-0,54%	-0,10	18,25	18,00	18,00	18,31	11K	6
20/03/2025	3,85%	0,68	18,35	18,06	18,06	18,35	94K	6
19/03/2025	-2,81%	-0,51	17,67	18,20	17,67	18,35	69K	22
18/03/2025	1,17%	0,21	18,18	18,22	17,85	18,22	49K	11
17/03/2025	3,04%	0,53	17,97	17,57	17,40	18,14	46K	12
14/03/2025	7,13%	1,16	17,44	16,88	16,85	17,57	1K	13
13/03/2025	-4,40%	-0,75	16,28	17,03	16,22	17,03	96K	32
12/03/2025	0,18%	0,03	17,03	17,00	17,00	17,03	187	4
11/03/2025	-7,61%	-1,40	17,00	17,72	17,00	17,77	78K	42
10/03/2025	2,79%	0,50	18,40	17,69	17,10	18,40	15K	10
07/03/2025	12,02%	1,92	17,90	16,44	16,40	17,90	73K	59
06/03/2025	0,50%	0,08	15,98	15,82	15,50	15,98	30K	17
05/03/2025	-9,97%	-1,76	15,90	17,66	15,75	17,66	91K	63
28/02/2025	-1,01%	-0,18	17,66	17,75	17,45	17,81	22K	17
27/02/2025	-0,56%	-0,10	17,84	18,48	17,84	18,48	91K	7
26/02/2025	-2,61%	-0,48	17,94	18,51	17,94	18,51	9K	42
25/02/2025	-4,46%	-0,86	18,42	19,37	18,40	19,37	26K	21
24/02/2025	-4,84%	-0,98	19,28	19,16	18,95	19,30	71K	17
21/02/2025	5,74%	1,10	20,26	20,26	20,26	20,26	810	2
20/02/2025	-2,19%	-0,43	19,16	19,68	19,16	20,43	164K	19
19/02/2025	-1,46%	-0,29	19,59	20,21	19,59	20,21	279K	26
18/02/2025	-1,14%	-0,23	19,88	20,01	19,82	20,69	101K	65
17/02/2025	-0,94%	-0,19	20,11	20,42	19,91	21,30	463K	150
14/02/2025	-2,87%	-0,60	20,30	20,90	20,10	20,90	126K	30
13/02/2025	-2,79%	-0,60	20,90	20,90	20,90	21,00	55K	7
12/02/2025	-3,15%	-0,70	21,50	22,20	21,50	22,20	127K	8
11/02/2025	3,16%	0,68	22,20	21,91	21,88	22,68	329K	26
10/02/2025	2,77%	0,58	21,52	20,90	20,90	21,58	6K	9
07/02/2025	-2,51%	-0,54	20,94	21,32	20,86	21,50	38K	38
06/02/2025	-4,75%	-1,07	21,48	22,70	21,48	22,70	293K	21
05/02/2025	1,39%	0,31	22,55	22,39	22,24	22,55	43K	7
04/02/2025	-1,72%	-0,39	22,24	22,08	22,00	22,30	226K	24
03/02/2025	-3,33%	-0,78	22,63	22,78	22,07	22,78	29K	19
31/01/2025	1,17%	0,27	23,41	22,52	22,52	23,41	28K	7
30/01/2025	4,00%	0,89	23,14	22,79	22,58	23,14	108K	24
29/01/2025	-3,68%	-0,85	22,25	22,58	22,25	22,75	98K	19
28/01/2025	1,40%	0,32	23,10	23,10	22,76	23,10	54K	10
27/01/2025	-0,83%	-0,19	22,78	22,47	22,25	23,55	106K	17
24/01/2025	0,13%	0,03	22,97	22,99	22,88	23,03	20K	20
23/01/2025	-5,95%	-1,45	22,94	23,40	22,88	23,40	242K	40
22/01/2025	0,00%	0,00	24,39	23,85	23,10	24,39	79K	34
21/01/2025	-3,98%	-1,01	24,39	24,80	23,53	25,41	88K	33
20/01/2025	4,10%	1,00	25,40	24,40	24,20	25,40	964K	46
17/01/2025	-0,93%	-0,23	24,40	24,82	24,39	24,82	4K	5
16/01/2025	-4,16%	-1,07	24,63	24,75	24,63	24,84	2K	7
15/01/2025	12,23%	2,80	25,70	24,71	24,71	25,81	128K	76
14/01/2025	-6,91%	-1,70	22,90	24,68	22,90	24,76	1K	10
13/01/2025	1,28%	0,31	24,60	24,70	24,31	24,91	27K	29
10/01/2025	-0,61%	-0,15	24,29	24,44	24,29	25,43	47K	11
09/01/2025	0,91%	0,22	24,44	24,44	24,44	24,44	537	1
08/01/2025	-4,16%	-1,05	24,22	25,18	24,22	25,20	8K	16
07/01/2025	3,44%	0,84	25,27	24,22	24,22	25,42	59K	20
06/01/2025	1,45%	0,35	24,43	24,08	24,08	24,43	25K	5
03/01/2025	-1,31%	-0,32	24,08	24,40	23,43	24,46	63K	11
02/01/2025	12,96%	2,80	24,40	23,75	22,87	24,40	308K	592
30/12/2024	-1,37%	-0,30	21,60	21,70	21,60	23,23	33K	45
27/12/2024	-2,58%	-0,58	21,90	22,45	21,90	22,45	31K	7
26/12/2024	0,00%	0,00	22,48	22,06	21,65	22,48	119K	11
23/12/2024	0,00%	0,00	22,48	21,84	21,40	22,48	5K	49
20/12/2024	-3,10%	-0,72	22,48	21,75	21,44	22,48	565K	48
19/12/2024	1,80%	0,41	23,20	22,99	21,76	23,20	42K	28
18/12/2024	-2,65%	-0,62	22,79	23,00	21,91	23,94	180K	46
17/12/2024	-4,02%	-0,98	23,41	22,86	21,91	23,41	155K	40
16/12/2024	-0,04%	-0,01	24,39	23,42	22,70	24,39	44K	44
13/12/2024	2,09%	0,50	24,40	23,50	23,14	24,40	18K	8
12/12/2024	-3,00%	-0,74	23,90	23,86	23,66	24,00	6K	8
11/12/2024	3,75%	0,89	24,64	24,10	23,95	24,64	535	4
10/12/2024	-1,70%	-0,41	23,75	24,00	23,71	24,64	7K	18
09/12/2024	-0,29%	-0,07	24,16	24,56	24,16	24,66	8K	22
06/12/2024	-1,62%	-0,40	24,23	25,25	24,23	25,25	47K	25
05/12/2024	-4,68%	-1,21	24,63	25,41	24,63	25,50	13K	40
04/12/2024	-4,08%	-1,10	25,84	26,88	25,48	26,88	13K	35
03/12/2024	1,01%	0,27	26,94	26,70	26,25	26,94	33K	24
02/12/2024	0,72%	0,19	26,67	26,86	26,22	26,87	4K	23
29/11/2024	-0,26%	-0,07	26,48	26,32	26,08	26,81	105K	38
28/11/2024	3,07%	0,79	26,55	24,18	24,18	26,55	1M	142
27/11/2024	3,83%	0,95	25,76	25,60	25,45	25,76	84K	11
26/11/2024	-1,55%	-0,39	24,81	24,81	24,69	24,85	50K	10
25/11/2024	-2,21%	-0,57	25,20	26,04	25,08	26,04	11K	10
22/11/2024	2,14%	0,54	25,77	25,08	25,08	26,04	181K	15
21/11/2024	4,26%	1,03	25,23	24,31	24,31	25,64	195K	23
19/11/2024	-8,54%	-2,26	24,20	24,92	24,20	24,92	44K	31
18/11/2024	0,08%	0,02	26,46	24,82	24,42	26,46	1K	14
13/11/2024	-0,08%	-0,02	26,44	24,50	24,42	26,44	645	16
12/11/2024	1,03%	0,27	26,46	26,19	24,60	26,46	191K	17
11/11/2024	2,71%	0,69	26,19	25,95	25,71	26,19	6K	9
08/11/2024	-2,75%	-0,72	25,50	26,00	25,44	26,00	24K	20
07/11/2024	-1,47%	-0,39	26,22	26,03	26,03	26,22	470	4
06/11/2024	1,33%	0,35	26,61	26,26	26,25	27,00	42K	23
05/11/2024	1,78%	0,46	26,26	25,38	25,38	26,26	414	8
04/11/2024	0,04%	0,01	25,80	25,10	24,75	25,80	27K	7
01/11/2024	1,78%	0,45	25,79	25,39	25,39	25,98	23K	16
31/10/2024	8,94%	2,08	25,34	23,86	23,70	25,34	556K	75
30/10/2024	2,38%	0,54	23,26	22,92	22,92	23,56	131K	6
29/10/2024	-0,87%	-0,20	22,72	22,95	22,60	23,04	11K	24
28/10/2024	-2,96%	-0,70	22,92	23,00	22,86	23,02	93K	15
25/10/2024	2,96%	0,68	23,62	23,40	23,40	23,62	6K	5
24/10/2024	-1,29%	-0,30	22,94	24,38	22,71	24,38	137K	19
23/10/2024	-4,75%	-1,16	23,24	24,00	23,24	24,00	58K	19
22/10/2024	0,91%	0,22	24,40	24,18	24,00	24,40	107K	9
21/10/2024	1,94%	0,46	24,18	24,39	23,92	24,44	272K	15
18/10/2024	-1,58%	-0,38	23,72	23,58	23,58	23,86	1K	19
17/10/2024	2,86%	0,67	24,10	23,34	23,15	24,10	93K	9
16/10/2024	2,31%	0,53	23,43	23,99	22,96	23,99	60K	10
15/10/2024	-2,47%	-0,58	22,90	23,20	22,58	23,20	170K	29
14/10/2024	-2,17%	-0,52	23,48	24,00	23,22	24,00	39K	15
10/10/2024	-1,88%	-0,46	24,00	24,28	24,00	24,28	28K	2
09/10/2024	1,66%	0,40	24,46	24,35	24,35	24,46	73	2
08/10/2024	-4,30%	-1,08	24,06	24,54	23,59	24,54	78K	52
07/10/2024	-0,24%	-0,06	25,14	25,53	25,05	25,92	75K	14
04/10/2024	0,88%	0,22	25,20	25,43	25,20	25,65	105K	30
03/10/2024	6,34%	1,49	24,98	23,90	23,90	25,15	97K	22
02/10/2024	-1,14%	-0,27	23,49	23,76	23,49	24,08	46K	5
01/10/2024	1,97%	0,46	23,76	23,00	23,00	24,10	127K	19
30/09/2024	-0,60%	-0,14	23,30	23,54	23,30	23,80	61K	8
27/09/2024	3,63%	0,82	23,44	23,40	23,36	23,56	122K	11
26/09/2024	-6,53%	-1,58	22,62	23,80	22,62	23,80	303K	53
25/09/2024	-3,20%	-0,80	24,20	24,92	24,20	25,00	31K	15
24/09/2024	-0,87%	-0,22	25,00	25,22	25,00	25,41	32K	8
23/09/2024	0,48%	0,12	25,22	25,10	24,97	25,35	289K	36
20/09/2024	1,78%	0,44	25,10	24,42	24,42	25,10	129K	13
19/09/2024	-2,26%	-0,57	24,66	25,44	24,66	25,52	170K	15
18/09/2024	-0,67%	-0,17	25,23	25,35	25,12	25,90	16K	8
17/09/2024	3,50%	0,86	25,40	24,54	24,50	25,46	2M	34
16/09/2024	6,23%	1,44	24,54	23,34	23,06	24,64	1M	27
13/09/2024	-1,03%	-0,24	23,10	23,64	22,62	23,64	52K	44
12/09/2024	1,74%	0,40	23,34	24,18	22,74	24,18	8K	10
11/09/2024	3,61%	0,80	22,94	22,98	21,98	23,40	113K	38
10/09/2024	-5,18%	-1,21	22,14	24,37	21,89	24,37	618K	127
09/09/2024	0,65%	0,15	23,35	24,36	23,20	24,36	52K	20
06/09/2024	-0,34%	-0,08	23,20	23,30	23,20	23,85	50K	15
05/09/2024	-0,51%	-0,12	23,28	24,36	22,94	24,36	131K	35
04/09/2024	-3,47%	-0,84	23,40	24,90	23,40	25,02	246K	73
03/09/2024	-10,26%	-2,77	24,24	26,18	24,10	26,25	704K	102
02/09/2024	0,48%	0,13	27,01	27,58	27,01	27,58	865	3
30/08/2024	0,11%	0,03	26,88	26,85	26,62	26,90	11K	12
29/08/2024	1,82%	0,48	26,85	26,66	26,61	27,00	332K	17
28/08/2024	-2,62%	-0,71	26,37	26,90	26,20	26,90	433K	87
27/08/2024	-0,77%	-0,21	27,08	27,46	27,06	27,50	42K	25
26/08/2024	0,15%	0,04	27,29	27,79	27,29	27,90	77K	22
23/08/2024	2,79%	0,74	27,25	27,00	26,85	27,63	35K	20
22/08/2024	-2,29%	-0,62	26,51	27,13	26,51	27,27	105K	52
21/08/2024	-1,20%	-0,33	27,13	27,29	27,13	27,35	96K	30
20/08/2024	-2,14%	-0,60	27,46	27,87	27,46	27,87	148K	47
19/08/2024	-1,79%	-0,51	28,06	28,20	27,94	28,22	79K	18
16/08/2024	-0,52%	-0,15	28,57	27,90	27,90	28,74	2K	5
15/08/2024	3,38%	0,94	28,72	28,32	28,11	28,72	4K	6
14/08/2024	-1,38%	-0,39	27,78	28,17	27,57	28,26	27K	14
13/08/2024	-1,64%	-0,47	28,17	28,44	28,15	28,44	26K	15
12/08/2024	-0,14%	-0,04	28,64	29,01	28,64	29,01	24K	9
09/08/2024	-1,34%	-0,39	28,68	28,68	28,68	28,68	6K	1
08/08/2024	2,25%	0,64	29,07	29,07	29,07	29,07	29	1
07/08/2024	-0,70%	-0,20	28,43	29,31	28,43	29,31	3K	7
06/08/2024	-0,35%	-0,10	28,63	28,83	28,60	28,83	2K	3
05/08/2024	-3,56%	-1,06	28,73	28,40	28,40	29,43	12K	8
02/08/2024	-5,70%	-1,80	29,79	30,50	29,71	30,50	3K	9
01/08/2024	-5,14%	-1,71	31,59	33,29	31,53	33,29	18K	7
31/07/2024	4,62%	1,47	33,30	33,38	32,90	33,66	69K	29
29/07/2024	-3,37%	-1,11	31,83	33,27	31,53	33,27	1K	5
26/07/2024	-1,29%	-0,43	32,94	33,00	32,79	33,28	31K	11
25/07/2024	11,61%	3,47	33,37	31,00	31,00	33,37	265K	35
24/07/2024	-1,71%	-0,52	29,90	31,05	29,73	31,18	51K	17
23/07/2024	1,40%	0,42	30,42	30,04	30,04	30,51	16K	6
22/07/2024	0,20%	0,06	30,00	29,50	29,30	30,03	1K	9
19/07/2024	-1,25%	-0,38	29,94	29,94	29,92	29,94	14K	4
18/07/2024	-0,82%	-0,25	30,32	30,57	30,32	31,25	19K	11
17/07/2024	0,20%	0,06	30,57	30,60	30,50	30,97	49K	12
16/07/2024	0,86%	0,26	30,51	29,93	29,93	30,51	30K	8
15/07/2024	5,14%	1,48	30,25	28,86	28,86	30,25	85K	23
12/07/2024	3,45%	0,96	28,77	28,73	28,49	29,10	79K	21
11/07/2024	2,24%	0,61	27,81	27,21	27,21	28,00	39K	10
10/07/2024	-0,15%	-0,04	27,20	27,00	26,90	27,24	105K	23
09/07/2024	-1,30%	-0,36	27,24	27,61	27,14	27,61	61K	26
08/07/2024	-1,08%	-0,30	27,60	27,90	27,60	27,96	10K	9
05/07/2024	-2,96%	-0,85	27,90	28,50	27,75	28,50	41K	22
04/07/2024	-0,48%	-0,14	28,75	28,75	28,75	28,75	6K	1
03/07/2024	-0,38%	-0,11	28,89	29,20	28,89	29,34	293K	10
02/07/2024	1,75%	0,50	29,00	28,84	28,75	29,00	12K	6
01/07/2024	-4,10%	-1,22	28,50	29,72	28,50	29,72	292K	20
28/06/2024	1,78%	0,52	29,72	29,61	29,40	29,93	17K	6
27/06/2024	2,89%	0,82	29,20	28,73	28,73	29,25	11K	9
26/06/2024	2,83%	0,78	28,38	27,85	27,85	28,50	14K	16
25/06/2024	-3,06%	-0,87	27,60	27,59	27,25	27,72	15K	13
24/06/2024	2,82%	0,78	28,47	28,73	28,46	28,89	3K	4
21/06/2024	-4,32%	-1,25	27,69	28,23	27,58	28,23	6K	15
20/06/2024	1,65%	0,47	28,94	28,44	27,75	28,94	40K	11
19/06/2024	-0,84%	-0,24	28,47	28,15	28,13	28,47	6K	3
18/06/2024	2,72%	0,76	28,71	28,99	28,71	28,99	2K	12
17/06/2024	0,98%	0,27	27,95	27,68	27,68	28,02	14K	9
14/06/2024	-5,37%	-1,57	27,68	29,00	27,68	29,00	91K	25
13/06/2024	-4,41%	-1,35	29,25	29,22	29,00	29,28	9K	10
12/06/2024	1,80%	0,54	30,60	30,69	30,60	30,87	42K	16
11/06/2024	-1,18%	-0,36	30,06	29,60	29,60	30,06	25K	9
10/06/2024	1,74%	0,52	30,42	29,15	29,15	30,72	35K	21
07/06/2024	0,81%	0,24	29,90	28,32	28,32	29,90	20K	17
06/06/2024	2,67%	0,77	29,66	28,80	28,48	29,66	6K	7
05/06/2024	-2,69%	-0,80	28,89	28,55	28,55	29,14	20K	25
04/06/2024	-4,19%	-1,30	29,69	29,70	28,52	29,70	63K	27
03/06/2024	-4,97%	-1,62	30,99	30,84	29,90	30,99	41K	21
31/05/2024	4,12%	1,29	32,61	31,83	31,83	32,61	61K	10
29/05/2024	0,06%	0,02	31,32	31,49	31,32	31,49	1K	2
28/05/2024	6,14%	1,81	31,30	30,45	30,45	31,30	18K	13
27/05/2024	-4,72%	-1,46	29,49	30,34	29,49	30,34	59	2
24/05/2024	3,51%	1,05	30,95	30,42	29,76	30,95	634	6
23/05/2024	-2,32%	-0,71	29,90	30,45	29,90	30,45	4K	5
22/05/2024	-1,89%	-0,59	30,61	32,04	30,51	32,04	4K	7
21/05/2024	-2,44%	-0,78	31,20	31,98	31,20	31,98	4K	7
20/05/2024	6,49%	1,95	31,98	31,50	31,50	32,48	46K	19
17/05/2024	0,07%	0,02	30,03	30,51	30,03	30,69	670	3
16/05/2024	-0,23%	-0,07	30,01	30,60	30,01	31,35	13K	11
15/05/2024	0,00%	0,00	30,08	31,18	30,08	31,25	16K	14
14/05/2024	1,79%	0,53	30,08	30,21	30,08	30,81	149K	33
13/05/2024	1,06%	0,31	29,55	29,94	29,55	30,33	1K	8
10/05/2024	-2,53%	-0,76	29,24	30,18	29,24	31,13	19K	13
09/05/2024	4,60%	1,32	30,00	29,52	29,49	30,16	178K	34
08/05/2024	-0,55%	-0,16	28,68	28,84	28,68	29,40	5K	9
07/05/2024	0,98%	0,28	28,84	28,56	28,53	29,07	7K	7
06/05/2024	1,17%	0,33	28,56	28,68	28,45	28,98	465K	88
03/05/2024	3,79%	1,03	28,23	27,34	27,27	28,33	38K	28
02/05/2024	-5,29%	-1,52	27,20	27,57	27,20	27,99	37K	40
30/04/2024	-4,33%	-1,30	28,72	28,82	26,60	28,82	803K	181
29/04/2024	-0,43%	-0,13	30,02	30,15	29,73	30,15	17K	12
26/04/2024	-3,18%	-0,99	30,15	29,50	29,40	30,15	55K	16
25/04/2024	4,50%	1,34	31,14	29,80	29,42	31,14	91K	29
24/04/2024	-2,07%	-0,63	29,80	29,81	29,80	29,81	476	2
23/04/2024	-2,28%	-0,71	30,43	29,73	29,73	30,60	40K	19
22/04/2024	0,45%	0,14	31,14	30,00	29,76	31,14	52K	19
19/04/2024	-0,55%	-0,17	31,00	29,37	29,07	31,00	25K	20
18/04/2024	3,49%	1,05	31,17	29,18	28,95	31,17	7K	9
17/04/2024	-2,84%	-0,88	30,12	31,25	30,12	31,27	76K	21
16/04/2024	-0,70%	-0,22	31,00	31,18	30,98	31,18	18K	6
15/04/2024	-4,79%	-1,57	31,22	32,79	31,22	32,79	33K	21
12/04/2024	1,52%	0,49	32,79	32,30	31,27	32,85	50K	20
11/04/2024	-0,92%	-0,30	32,30	32,60	31,40	32,71	46K	25
10/04/2024	2,52%	0,80	32,60	32,10	32,10	32,60	19K	18
09/04/2024	-3,93%	-1,30	31,80	33,10	31,75	33,10	25K	57
08/04/2024	0,09%	0,03	33,10	33,17	32,90	34,22	17K	17
05/04/2024	-0,96%	-0,32	33,07	33,36	32,60	33,82	9K	29
04/04/2024	0,27%	0,09	33,39	33,72	32,80	33,72	112K	63
03/04/2024	0,00%	0,00	33,30	33,51	33,30	34,61	119K	61
02/04/2024	3,74%	1,20	33,30	33,08	32,11	33,53	411K	302
01/04/2024	2,03%	0,64	32,10	31,68	31,68	32,50	77K	29
28/03/2024	-0,13%	-0,04	31,46	32,00	31,41	32,00	237K	39
27/03/2024	5,21%	1,56	31,50	30,39	30,39	31,50	10K	15
26/03/2024	-3,11%	-0,96	29,94	30,90	29,94	30,90	709	5
25/03/2024	4,04%	1,20	30,90	30,12	30,12	31,43	69K	27
22/03/2024	2,41%	0,70	29,70	30,09	29,70	30,45	17K	12
21/03/2024	-0,58%	-0,17	29,00	30,13	29,00	30,55	23K	38
20/03/2024	-1,78%	-0,53	29,17	30,21	29,17	30,78	142K	34
19/03/2024	2,73%	0,79	29,70	28,99	28,99	30,27	227K	37
18/03/2024	1,26%	0,36	28,91	28,55	28,55	29,30	100K	23
15/03/2024	3,48%	0,96	28,55	28,65	28,55	29,23	428K	45
14/03/2024	-2,09%	-0,59	27,59	28,72	27,59	28,92	68K	41
13/03/2024	5,94%	1,58	28,18	27,15	26,70	28,33	573K	79
12/03/2024	0,34%	0,09	26,60	26,61	26,37	27,04	84K	15
11/03/2024	3,96%	1,01	26,51	26,35	26,35	27,04	3M	91
08/03/2024	-0,08%	-0,02	25,50	25,83	25,50	26,10	12K	21
07/03/2024	3,32%	0,82	25,52	25,38	25,27	25,55	18K	10
06/03/2024	-0,80%	-0,20	24,70	25,60	24,70	25,93	119K	13
05/03/2024	0,20%	0,05	24,90	25,27	24,90	25,47	90K	14
04/03/2024	-0,60%	-0,15	24,85	24,54	24,44	25,17	16K	17
01/03/2024	8,70%	2,00	25,00	23,92	23,92	25,55	1M	128
29/02/2024	-3,77%	-0,90	23,00	24,01	23,00	24,51	217K	45
28/02/2024	-2,33%	-0,57	23,90	23,90	23,79	24,20	436K	33
27/02/2024	1,33%	0,32	24,47	24,25	23,66	24,47	165K	42
26/02/2024	1,90%	0,45	24,15	24,38	23,10	24,38	112K	21
23/02/2024	-3,58%	-0,88	23,70	23,90	22,87	23,90	394K	60
22/02/2024	1,95%	0,47	24,58	24,18	23,65	24,58	517K	39
21/02/2024	-0,70%	-0,17	24,11	23,22	22,88	24,11	95K	53
20/02/2024	-1,06%	-0,26	24,28	24,41	22,87	24,41	557K	51
19/02/2024	0,37%	0,09	24,54	24,06	24,06	25,50	24K	14
16/02/2024	-0,73%	-0,18	24,45	25,47	24,40	25,47	160K	22
15/02/2024	-2,49%	-0,63	24,63	25,81	24,57	25,81	12K	21
14/02/2024	-1,41%	-0,36	25,26	25,65	25,26	25,97	4K	15
09/02/2024	-1,04%	-0,27	25,62	25,38	25,38	25,71	11K	10
08/02/2024	5,72%	1,40	25,89	25,13	24,85	25,99	21K	22
07/02/2024	-0,85%	-0,21	24,49	25,27	24,49	25,53	561K	30
06/02/2024	-0,80%	-0,20	24,70	25,15	24,70	25,29	2K	10
05/02/2024	-2,81%	-0,72	24,90	25,90	24,81	25,90	766K	28
02/02/2024	-1,50%	-0,39	25,62	26,38	25,62	26,58	579K	53
01/02/2024	-4,23%	-1,15	26,01	27,28	26,01	27,28	547K	25
31/01/2024	-1,56%	-0,43	27,16	28,24	27,16	28,24	2M	81
30/01/2024	-1,53%	-0,43	27,59	28,02	27,30	29,40	5M	116
29/01/2024	1,89%	0,52	28,02	27,87	27,68	28,42	2M	43
26/01/2024	-3,00%	-0,85	27,50	28,32	27,50	28,71	628K	17
25/01/2024	5,00%	1,35	28,35	28,48	27,69	28,72	58K	28
24/01/2024	-3,85%	-1,08	27,00	27,80	27,00	28,40	582K	48
23/01/2024	1,85%	0,51	28,08	27,07	27,00	28,08	70K	23
22/01/2024	2,19%	0,59	27,57	26,37	26,35	27,57	46K	14
19/01/2024	-0,33%	-0,09	26,98	26,31	26,01	26,98	6K	15
18/01/2024	0,30%	0,08	27,07	26,44	26,01	27,07	61K	20
17/01/2024	-3,09%	-0,86	26,99	26,45	26,00	27,00	337K	39
16/01/2024	2,73%	0,74	27,85	27,22	26,50	27,85	620K	47
15/01/2024	-3,66%	-1,03	27,11	26,85	26,50	28,08	15K	18
12/01/2024	2,70%	0,74	28,14	27,61	26,81	28,28	98K	43
11/01/2024	-3,79%	-1,08	27,40	28,97	27,10	28,98	302K	82
10/01/2024	-4,11%	-1,22	28,48	28,97	27,72	29,04	283K	73
09/01/2024	2,06%	0,60	29,70	29,19	28,52	29,70	703K	69
08/01/2024	-6,13%	-1,90	29,10	31,00	28,40	31,00	2M	183
05/01/2024	-0,55%	-0,17	31,00	31,17	29,48	31,17	2M	69
04/01/2024	-1,02%	-0,32	31,17	31,48	29,67	31,48	63K	22
03/01/2024	-0,66%	-0,21	31,49	30,61	30,61	31,49	2K	14
02/01/2024	-0,03%	-0,01	31,70	31,71	30,65	31,71	14K	22
28/12/2023	-0,84%	-0,27	31,71	31,66	31,33	31,84	106K	27
27/12/2023	-3,35%	-1,11	31,98	33,08	31,60	33,08	47K	31
26/12/2023	6,40%	1,99	33,09	31,10	31,07	33,09	850K	55
22/12/2023	0,19%	0,06	31,10	30,49	30,10	31,18	9K	21
21/12/2023	-0,06%	-0,02	31,04	29,93	29,93	31,04	11K	41
20/12/2023	0,39%	0,12	31,06	30,62	30,57	31,06	79K	17
19/12/2023	-0,48%	-0,15	30,94	30,96	29,93	30,96	131K	28
18/12/2023	3,63%	1,09	31,09	30,78	30,11	31,29	126K	28
15/12/2023	-1,15%	-0,35	30,00	30,79	30,00	30,79	142K	10
14/12/2023	2,95%	0,87	30,35	29,48	29,47	31,23	1M	52
13/12/2023	1,87%	0,54	29,48	28,63	28,50	29,48	473K	41
12/12/2023	-1,23%	-0,36	28,94	29,10	27,95	29,10	54K	25
11/12/2023	1,35%	0,39	29,30	29,49	28,70	29,49	39K	16
08/12/2023	2,16%	0,61	28,91	28,30	28,30	29,08	210K	29
07/12/2023	-1,57%	-0,45	28,30	28,61	27,27	28,81	686K	52
06/12/2023	-6,35%	-1,95	28,75	31,00	28,40	31,00	1M	74
05/12/2023	-4,78%	-1,54	30,70	31,44	30,70	31,44	47K	8
04/12/2023	3,97%	1,23	32,24	32,29	30,93	32,29	7K	11
01/12/2023	-2,45%	-0,78	31,01	31,31	31,01	32,10	112K	30
30/11/2023	-1,43%	-0,46	31,79	31,01	30,62	31,79	990K	41
29/11/2023	-0,31%	-0,10	32,25	31,42	30,60	32,25	94K	38
28/11/2023	-0,25%	-0,08	32,35	31,60	30,69	32,35	526K	58
27/11/2023	-0,06%	-0,02	32,43	32,11	31,00	32,43	67K	23
24/11/2023	4,68%	1,45	32,45	30,63	30,63	32,45	159K	32
23/11/2023	0,32%	0,10	31,00	31,19	30,05	31,49	18K	14
22/11/2023	-1,84%	-0,58	30,90	30,70	29,50	31,17	484K	152
21/11/2023	-0,22%	-0,07	31,48	31,03	30,70	31,48	126K	31
20/11/2023	-1,41%	-0,45	31,55	32,00	31,25	32,30	83K	29
17/11/2023	1,72%	0,54	32,00	31,20	31,14	32,00	31K	18
16/11/2023	-5,50%	-1,83	31,46	32,31	30,25	32,31	264K	81
14/11/2023	4,65%	1,48	33,29	32,05	31,94	33,29	26K	33
13/11/2023	-4,76%	-1,59	31,81	32,46	31,81	32,51	29K	36
10/11/2023	-2,02%	-0,69	33,40	32,70	32,59	33,44	55K	50
09/11/2023	5,41%	1,75	34,09	32,83	32,67	34,56	47K	72
08/11/2023	3,19%	1,00	32,34	31,29	31,20	32,82	38K	79
07/11/2023	-7,33%	-2,48	31,34	32,25	30,95	32,31	249K	89
06/11/2023	-1,63%	-0,56	33,82	33,67	32,08	33,96	233K	77
03/11/2023	-0,17%	-0,06	34,38	34,05	33,50	34,39	94K	44
01/11/2023	-1,57%	-0,55	34,44	33,19	33,19	34,88	36K	41
31/10/2023	4,89%	1,63	34,99	33,83	31,83	34,99	155K	70
30/10/2023	-1,39%	-0,47	33,36	32,88	32,74	33,65	49K	53
27/10/2023	0,95%	0,32	33,83	33,00	32,36	33,83	100K	49
26/10/2023	-3,57%	-1,24	33,51	34,07	33,47	34,28	40K	38
25/10/2023	-2,39%	-0,85	34,75	35,00	34,15	35,15	240K	119
24/10/2023	-3,00%	-1,10	35,60	36,14	35,05	36,14	23K	43
23/10/2023	-2,88%	-1,09	36,70	35,35	35,00	36,70	36K	44
20/10/2023	-0,26%	-0,10	37,79	36,50	35,33	37,79	146K	51
19/10/2023	-1,81%	-0,70	37,89	37,24	36,37	37,89	26K	31
18/10/2023	-1,66%	-0,65	38,59	38,22	37,19	38,59	106K	41
17/10/2023	0,64%	0,25	39,24	38,44	37,67	39,24	30K	21
16/10/2023	1,09%	0,42	38,99	38,55	37,00	38,99	77K	43
13/10/2023	-2,60%	-1,03	38,57	39,50	38,57	39,56	37K	23
11/10/2023	0,13%	0,05	39,60	38,70	38,30	39,65	45K	62
10/10/2023	-0,48%	-0,19	39,55	39,74	39,19	39,74	66K	29
09/10/2023	-0,90%	-0,36	39,74	40,25	39,74	41,29	220K	57
06/10/2023	1,65%	0,65	40,10	39,83	39,27	40,33	163K	30
05/10/2023	3,54%	1,35	39,45	38,10	38,01	39,45	16K	17
04/10/2023	-5,48%	-2,21	38,10	39,00	37,51	39,00	372K	73
03/10/2023	-2,89%	-1,20	40,31	39,80	39,36	40,33	165K	46
02/10/2023	-4,05%	-1,75	41,51	41,96	39,73	41,96	389K	88
29/09/2023	2,61%	1,10	43,26	41,77	41,01	43,26	34K	24
28/09/2023	-1,68%	-0,72	42,16	43,40	42,16	43,40	859	7
27/09/2023	1,61%	0,68	42,88	42,80	42,69	43,80	148K	40
26/09/2023	1,42%	0,59	42,20	41,20	41,20	42,32	156K	32
25/09/2023	5,48%	2,16	41,61	39,47	39,46	41,88	98K	37
22/09/2023	-2,33%	-0,94	39,45	39,94	39,45	40,40	66K	27
21/09/2023	0,72%	0,29	40,39	39,85	39,40	40,39	52K	14
20/09/2023	1,91%	0,75	40,10	39,34	39,07	40,41	115K	83
19/09/2023	-2,79%	-1,13	39,35	41,20	39,20	41,24	70K	29
18/09/2023	0,30%	0,12	40,48	40,37	40,15	40,97	138K	23
15/09/2023	-3,44%	-1,44	40,36	41,80	40,36	42,92	197K	32
14/09/2023	4,32%	1,73	41,80	41,44	41,44	42,60	36K	25
13/09/2023	-3,54%	-1,47	40,07	42,84	40,07	42,87	55K	28
12/09/2023	1,76%	0,72	41,54	40,82	40,82	43,34	235K	47
11/09/2023	-1,14%	-0,47	40,82	40,56	39,87	40,87	70K	18
08/09/2023	0,98%	0,40	41,29	41,08	40,83	41,49	11K	24
06/09/2023	-0,61%	-0,25	40,89	41,36	39,87	41,38	27K	33
05/09/2023	2,31%	0,93	41,14	41,20	41,14	43,05	67K	167
04/09/2023	-4,85%	-2,05	40,21	42,35	40,21	42,35	12K	13
01/09/2023	3,07%	1,26	42,26	41,54	41,54	42,45	162K	44
31/08/2023	1,49%	0,60	41,00	40,40	40,18	41,00	25K	20
30/08/2023	1,84%	0,73	40,40	39,40	38,82	40,40	90K	19
29/08/2023	3,31%	1,27	39,67	37,70	37,15	39,67	73K	37
28/08/2023	2,26%	0,85	38,40	37,99	37,53	38,62	55K	31
25/08/2023	-3,64%	-1,42	37,55	37,55	37,04	37,93	39K	32
24/08/2023	-2,26%	-0,90	38,97	38,31	37,10	38,97	191K	40
23/08/2023	3,02%	1,17	39,87	38,65	37,55	39,87	52K	30
22/08/2023	-4,21%	-1,70	38,70	40,02	38,57	40,02	98K	38
21/08/2023	-0,88%	-0,36	40,40	40,76	39,56	41,60	18K	24
18/08/2023	1,39%	0,56	40,76	39,83	39,64	40,79	187K	13
17/08/2023	-1,47%	-0,60	40,20	41,26	40,20	41,26	7K	14
16/08/2023	0,74%	0,30	40,80	41,56	40,40	41,68	879K	18
15/08/2023	0,32%	0,13	40,50	40,72	40,26	41,17	53K	22
14/08/2023	-4,11%	-1,73	40,37	41,60	40,37	41,60	35K	24
11/08/2023	-0,75%	-0,32	42,10	41,82	41,35	43,14	182K	44
10/08/2023	4,25%	1,73	42,42	40,97	40,71	42,51	118K	37
09/08/2023	0,00%	0,00	40,69	41,08	40,69	42,42	184K	70
08/08/2023	-2,02%	-0,84	40,69	40,98	37,82	40,98	130K	96
07/08/2023	0,68%	0,28	41,53	41,64	39,50	41,64	248K	40
04/08/2023	-0,72%	-0,30	41,25	41,72	41,00	42,21	246K	29
03/08/2023	0,36%	0,15	41,55	41,40	41,00	42,19	172K	37
02/08/2023	-0,34%	-0,14	41,40	40,32	39,16	41,40	121K	41
01/08/2023	0,29%	0,12	41,54	41,00	39,54	41,54	80K	43
31/07/2023	2,88%	1,16	41,42	40,40	40,40	41,69	60K	35
28/07/2023	-0,30%	-0,12	40,26	39,52	38,79	40,53	99K	34
27/07/2023	1,64%	0,65	40,38	40,15	39,00	40,47	99K	22
26/07/2023	-2,81%	-1,15	39,73	39,50	39,39	39,73	28K	14
25/07/2023	0,15%	0,06	40,88	40,37	40,00	40,88	33K	19
24/07/2023	5,75%	2,22	40,82	39,06	38,89	41,00	287K	32
21/07/2023	-1,71%	-0,67	38,60	39,59	38,25	39,59	118K	29
20/07/2023	-0,46%	-0,18	39,27	39,83	39,16	40,06	169K	25
19/07/2023	-2,25%	-0,91	39,45	40,96	39,18	41,02	128K	43
18/07/2023	5,85%	2,23	40,36	39,25	39,25	42,00	203K	63
17/07/2023	1,95%	0,73	38,13	37,45	37,45	38,40	319K	23
14/07/2023	-2,53%	-0,97	37,40	38,37	37,27	38,51	73K	27
13/07/2023	-0,72%	-0,28	38,37	38,66	38,31	39,55	503K	52
12/07/2023	-3,28%	-1,31	38,65	40,05	38,52	40,53	375K	63
11/07/2023	2,94%	1,14	39,96	39,46	39,09	40,05	372K	56
10/07/2023	3,30%	1,24	38,82	37,56	37,55	39,00	203K	44
07/07/2023	4,56%	1,64	37,58	35,87	35,48	37,96	322K	63
06/07/2023	0,81%	0,29	35,94	35,55	34,75	35,94	444K	36
05/07/2023	6,67%	2,23	35,65	35,00	34,85	35,87	377K	73
04/07/2023	-0,33%	-0,11	33,42	33,13	33,13	33,93	4K	13
03/07/2023	-0,27%	-0,09	33,53	33,62	33,01	34,65	219K	40
30/06/2023	8,31%	2,58	33,62	31,58	31,58	33,88	352K	83
29/06/2023	5,58%	1,64	31,04	30,00	30,00	31,14	232K	34
28/06/2023	-1,54%	-0,46	29,40	30,36	29,15	30,36	215K	33
27/06/2023	-0,93%	-0,28	29,86	30,14	29,65	30,46	193K	22
26/06/2023	5,68%	1,62	30,14	29,00	29,00	30,35	237K	50
23/06/2023	-3,29%	-0,97	28,52	29,01	28,40	29,01	167K	49
22/06/2023	-2,29%	-0,69	29,49	29,33	29,08	29,84	13K	23
21/06/2023	0,33%	0,10	30,18	30,00	29,77	30,18	53K	37
20/06/2023	1,83%	0,54	30,08	29,54	28,71	30,08	126K	47
19/06/2023	-1,20%	-0,36	29,54	29,90	29,54	29,90	3K	9
16/06/2023	-0,30%	-0,09	29,90	30,20	29,86	30,56	9K	24
15/06/2023	0,17%	0,05	29,99	29,75	29,60	30,09	172K	26
14/06/2023	4,80%	1,37	29,94	28,76	28,76	29,98	189K	69
13/06/2023	2,40%	0,67	28,57	28,76	28,40	29,57	313K	47
12/06/2023	-7,31%	-2,20	27,90	30,00	27,77	30,00	390K	186
09/06/2023	-3,31%	-1,03	30,10	29,93	29,93	31,13	308K	65
07/06/2023	1,10%	0,34	31,13	31,87	31,08	31,95	67K	27
06/06/2023	-0,84%	-0,26	30,79	30,52	29,90	31,56	27K	29
05/06/2023	-5,05%	-1,65	31,05	33,10	31,04	33,49	1M	71
02/06/2023	7,25%	2,21	32,70	31,03	30,94	32,70	155K	55
01/06/2023	3,99%	1,17	30,49	29,25	28,98	30,82	270K	60
31/05/2023	-4,90%	-1,51	29,32	30,00	29,32	30,19	48K	48
30/05/2023	0,85%	0,26	30,83	30,57	29,60	30,83	54K	40
29/05/2023	-0,97%	-0,30	30,57	30,59	30,57	30,59	6K	2
26/05/2023	-2,06%	-0,65	30,87	31,75	30,75	31,75	15K	21
25/05/2023	4,89%	1,47	31,52	30,12	30,12	31,80	29K	18
24/05/2023	-3,81%	-1,19	30,05	31,49	30,05	31,91	99K	27
23/05/2023	3,03%	0,92	31,24	31,82	31,24	32,36	131K	39
22/05/2023	1,78%	0,53	30,32	29,59	29,59	31,81	238K	99
19/05/2023	2,09%	0,61	29,79	29,17	29,17	30,02	105K	35
18/05/2023	-1,05%	-0,31	29,18	29,29	28,50	29,29	87K	40
17/05/2023	3,84%	1,09	29,49	28,40	28,40	29,49	47K	28
16/05/2023	-1,05%	-0,30	28,40	27,89	27,89	28,65	21K	22
15/05/2023	-0,76%	-0,22	28,70	28,90	28,69	29,03	62K	22
12/05/2023	4,22%	1,17	28,92	28,37	27,86	28,92	111K	39
11/05/2023	-5,48%	-1,61	27,75	29,36	27,75	29,36	312K	296
10/05/2023	-4,27%	-1,31	29,36	29,37	28,82	29,69	109K	187
09/05/2023	1,12%	0,34	30,67	29,96	29,28	30,67	178K	225
08/05/2023	-0,36%	-0,11	30,33	30,90	30,04	31,69	100K	48
05/05/2023	3,12%	0,92	30,44	29,84	29,84	31,15	116K	51
04/05/2023	4,53%	1,28	29,52	28,24	28,00	29,67	437K	63
03/05/2023	-2,39%	-0,69	28,24	28,25	28,16	29,41	152K	147
02/05/2023	-2,10%	-0,62	28,93	29,56	27,40	29,90	129K	319
28/04/2023	2,04%	0,59	29,55	29,39	29,21	30,17	135K	155
27/04/2023	0,14%	0,04	28,96	29,13	28,39	29,17	72K	39
26/04/2023	-6,95%	-2,16	28,92	29,67	28,80	30,53	188K	88
25/04/2023	0,00%	0,00	31,08	31,20	29,80	31,20	105K	74
24/04/2023	0,36%	0,11	31,08	30,52	30,49	31,85	196K	62
20/04/2023	-1,99%	-0,63	30,97	31,31	30,91	31,81	91K	54
19/04/2023	-4,04%	-1,33	31,60	32,35	31,00	32,48	97K	102
18/04/2023	0,61%	0,20	32,93	33,25	32,43	33,45	140K	64
17/04/2023	2,67%	0,85	32,73	32,45	31,91	32,73	14K	47
14/04/2023	-1,91%	-0,62	31,88	33,00	31,88	33,54	1M	77
13/04/2023	-1,52%	-0,50	32,50	33,00	32,50	33,50	1M	73
12/04/2023	-1,46%	-0,49	33,00	32,99	32,07	33,35	757K	123
11/04/2023	0,87%	0,29	33,49	32,75	31,63	33,49	115K	173
10/04/2023	2,66%	0,86	33,20	32,20	32,20	33,57	41K	50
06/04/2023	-0,65%	-0,21	32,34	32,89	32,15	32,89	150K	40
05/04/2023	-5,60%	-1,93	32,55	33,49	32,13	33,49	77K	57
04/04/2023	-2,96%	-1,05	34,48	35,95	33,00	36,28	167K	155
03/04/2023	7,41%	2,45	35,53	34,89	34,58	35,88	344K	122
31/03/2023	-1,49%	-0,50	33,08	33,58	32,05	33,58	49K	60
30/03/2023	-2,69%	-0,93	33,58	34,33	32,62	34,49	409K	114
29/03/2023	0,03%	0,01	34,51	35,25	33,92	35,55	1M	236
28/03/2023	7,51%	2,41	34,50	32,18	31,94	34,50	551K	120
27/03/2023	4,22%	1,30	32,09	31,09	30,31	32,36	461K	91
24/03/2023	-1,91%	-0,60	30,79	31,00	29,51	31,00	881K	97
23/03/2023	-1,10%	-0,35	31,39	32,53	30,90	33,35	2M	179
22/03/2023	-0,75%	-0,24	31,74	32,42	31,55	33,25	277K	85
21/03/2023	3,16%	0,98	31,98	31,76	31,49	33,55	449K	116
20/03/2023	5,23%	1,54	31,00	29,90	29,90	31,24	333K	79
17/03/2023	-4,60%	-1,42	29,46	29,85	29,19	30,10	556K	86
16/03/2023	1,48%	0,45	30,88	31,13	29,19	31,28	458K	110
15/03/2023	-8,59%	-2,86	30,43	35,00	29,10	35,00	2M	322
14/03/2023	0,06%	0,02	33,29	33,84	32,94	35,31	99K	72
13/03/2023	-3,84%	-1,33	33,27	33,82	32,14	34,47	870K	65
10/03/2023	0,32%	0,11	34,60	34,49	34,19	36,46	296K	87
09/03/2023	-5,22%	-1,90	34,49	37,12	34,21	38,24	217K	135
08/03/2023	-4,03%	-1,53	36,39	37,92	35,85	38,05	376K	78
07/03/2023	-2,87%	-1,12	37,92	39,04	37,92	40,00	438K	220
06/03/2023	6,29%	2,31	39,04	38,52	38,52	39,67	340K	180
03/03/2023	-4,30%	-1,65	36,73	38,00	36,73	39,54	845K	261
02/03/2023	2,35%	0,88	38,38	36,00	35,07	38,64	1M	285
01/03/2023	6,38%	2,25	37,50	36,73	36,10	37,50	441K	255
28/02/2023	-0,42%	-0,15	35,25	35,87	35,25	37,11	228K	226
27/02/2023	1,23%	0,43	35,40	34,97	34,85	36,29	320K	232
24/02/2023	4,70%	1,57	34,97	33,84	32,89	35,16	354K	232
23/02/2023	6,81%	2,13	33,40	31,65	31,65	33,50	2M	54
22/02/2023	-14,49%	-5,30	31,27	32,09	30,73	32,09	787K	101
17/02/2023	-6,52%	-2,55	36,57	38,71	36,34	38,71	241K	70
16/02/2023	-1,58%	-0,63	39,12	39,12	39,10	40,43	273K	66
15/02/2023	1,48%	0,58	39,75	38,86	37,87	39,75	73K	56
14/02/2023	2,94%	1,12	39,17	38,04	37,46	39,25	221K	50
13/02/2023	-1,22%	-0,47	38,05	37,62	36,69	38,60	630K	50
10/02/2023	-1,26%	-0,49	38,52	39,00	37,99	39,50	450K	165
09/02/2023	-0,41%	-0,16	39,01	39,62	38,67	39,63	296K	67
08/02/2023	1,85%	0,71	39,17	38,24	37,97	39,50	282K	47
07/02/2023	6,95%	2,50	38,46	35,96	35,96	38,49	318K	180
06/02/2023	0,50%	0,18	35,96	36,14	35,40	36,63	633K	93
03/02/2023	2,02%	0,71	35,78	35,16	35,11	37,83	554K	537
02/02/2023	-2,85%	-1,03	35,07	36,10	34,07	36,10	136K	250
01/02/2023	5,40%	1,85	36,10	35,18	34,72	36,65	1M	160
31/01/2023	3,88%	1,28	34,25	33,03	32,71	34,50	160K	41
30/01/2023	-2,46%	-0,83	32,97	33,80	32,97	34,00	58K	31
27/01/2023	2,27%	0,75	33,80	33,78	32,83	34,42	671K	40
26/01/2023	1,97%	0,64	33,05	33,20	32,40	33,20	634K	25
25/01/2023	1,66%	0,53	32,41	31,88	31,38	32,90	15K	39
24/01/2023	-1,42%	-0,46	31,88	32,30	31,09	32,55	738K	44
23/01/2023	3,85%	1,20	32,34	31,48	31,39	32,68	187K	47
20/01/2023	4,11%	1,23	31,14	30,58	30,00	31,40	262K	41
19/01/2023	0,40%	0,12	29,91	29,75	29,19	30,23	423K	34
18/01/2023	-3,03%	-0,93	29,79	30,80	29,45	31,35	47K	35
17/01/2023	4,03%	1,19	30,72	29,49	28,62	30,93	38K	46
16/01/2023	2,64%	0,76	29,53	29,49	29,49	29,53	9K	4
13/01/2023	3,27%	0,91	28,77	27,86	27,74	28,77	54K	35
12/01/2023	-0,64%	-0,18	27,86	28,12	27,80	28,27	30K	22
11/01/2023	-0,57%	-0,16	28,04	28,22	27,28	28,59	2M	47
10/01/2023	3,11%	0,85	28,20	27,13	26,76	28,57	29K	45
09/01/2023	7,59%	1,93	27,35	25,43	25,43	28,17	252K	88
06/01/2023	3,54%	0,87	25,42	24,51	24,30	26,09	55K	52
05/01/2023	6,09%	1,41	24,55	23,09	23,01	24,55	127K	33
04/01/2023	-0,56%	-0,13	23,14	23,21	23,03	24,00	259K	27
03/01/2023	-2,43%	-0,58	23,27	24,11	23,27	24,58	9K	27
02/01/2023	-1,85%	-0,45	23,85	25,04	23,83	25,50	67K	20
29/12/2022	1,46%	0,35	24,30	23,95	23,31	24,30	404K	34
28/12/2022	-3,04%	-0,75	23,95	24,41	23,95	24,71	13K	11
27/12/2022	3,74%	0,89	24,70	24,50	24,35	25,18	144K	53
26/12/2022	3,34%	0,77	23,81	23,71	23,71	23,81	11K	5
23/12/2022	0,09%	0,02	23,04	23,26	23,04	24,07	86K	47
22/12/2022	-4,12%	-0,99	23,02	23,95	22,73	24,02	75K	26
21/12/2022	3,22%	0,75	24,01	23,49	23,35	24,15	165K	67
20/12/2022	5,34%	1,18	23,26	22,23	21,83	23,26	103K	28
19/12/2022	-2,52%	-0,57	22,08	23,00	22,08	23,18	90K	21
16/12/2022	-0,44%	-0,10	22,65	22,08	21,52	22,65	4K	17
15/12/2022	-0,78%	-0,18	22,75	23,02	22,39	23,29	36K	25
14/12/2022	4,94%	1,08	22,93	21,89	21,81	23,57	133K	89
13/12/2022	5,66%	1,17	21,85	20,68	20,68	21,86	151K	29
12/12/2022	5,08%	1,00	20,68	20,47	20,47	21,07	123K	44
09/12/2022	-2,48%	-0,50	19,68	20,33	19,68	20,50	43K	22
08/12/2022	4,99%	0,96	20,18	20,35	20,01	21,22	48K	27
07/12/2022	-4,57%	-0,92	19,22	20,10	19,22	20,33	7K	11
06/12/2022	-4,23%	-0,89	20,14	20,58	19,92	20,95	118K	16
05/12/2022	-2,19%	-0,47	21,03	21,50	20,96	22,31	125K	157
02/12/2022	0,05%	0,01	21,50	21,09	20,88	21,79	548K	22
01/12/2022	-2,18%	-0,48	21,49	22,10	21,49	22,30	169K	16
30/11/2022	-0,14%	-0,03	21,97	22,00	21,46	22,17	190K	23
29/11/2022	4,51%	0,95	22,00	21,05	20,88	22,00	185K	29
28/11/2022	-4,27%	-0,94	21,05	21,29	21,05	21,29	698	4
25/11/2022	1,38%	0,30	21,99	22,07	21,93	22,07	2K	5
24/11/2022	0,00%	0,00	21,69	21,11	21,10	21,69	6K	14
23/11/2022	-1,94%	-0,43	21,69	22,08	21,35	22,08	13K	24
22/11/2022	4,34%	0,92	22,12	21,52	21,52	22,30	11K	19
21/11/2022	-5,27%	-1,18	21,20	22,30	20,05	22,30	64K	29
18/11/2022	-0,58%	-0,13	22,38	22,47	21,46	22,50	499K	39
17/11/2022	-3,10%	-0,72	22,51	23,20	22,51	23,21	28K	16
16/11/2022	-3,29%	-0,79	23,23	24,02	22,98	24,02	230K	28
14/11/2022	2,43%	0,57	24,02	23,10	23,10	24,31	325K	43
11/11/2022	8,97%	1,93	23,45	21,52	21,52	23,80	2M	140
10/11/2022	6,75%	1,36	21,52	20,26	20,26	21,52	232K	41
09/11/2022	-6,88%	-1,49	20,16	21,42	20,16	21,42	561K	36
08/11/2022	-1,23%	-0,27	21,65	22,00	21,35	22,10	141K	51
07/11/2022	7,29%	1,49	21,92	20,68	20,52	21,92	235K	101
04/11/2022	-4,08%	-0,87	20,43	21,30	20,26	22,00	498K	65
03/11/2022	13,36%	2,51	21,30	18,70	18,70	21,34	2M	193
01/11/2022	-1,67%	-0,32	18,79	19,36	18,66	19,70	1M	185
31/10/2022	-0,73%	-0,14	19,11	19,00	19,00	19,76	106K	136
28/10/2022	0,68%	0,13	19,25	19,10	18,80	19,43	803K	145
27/10/2022	-3,97%	-0,79	19,12	19,91	19,12	20,40	422K	206
26/10/2022	4,79%	0,91	19,91	19,00	19,00	20,12	655K	116
25/10/2022	2,81%	0,52	19,00	18,51	18,51	19,20	1M	58
24/10/2022	0,11%	0,02	18,48	18,65	18,40	18,90	439K	35
21/10/2022	3,94%	0,70	18,46	17,76	17,76	18,75	635K	108
20/10/2022	0,91%	0,16	17,76	17,80	17,66	18,25	1M	70
19/10/2022	8,17%	1,33	17,60	16,64	16,64	17,75	1M	133
18/10/2022	-0,61%	-0,10	16,27	16,40	16,10	16,90	488K	51
17/10/2022	5,34%	0,83	16,37	15,55	15,55	16,48	351K	57
14/10/2022	0,06%	0,01	15,54	15,34	15,28	15,73	422K	42
13/10/2022	0,84%	0,13	15,53	14,62	14,62	15,53	124K	34
11/10/2022	-1,22%	-0,19	15,40	15,49	14,80	15,55	123K	32
10/10/2022	-3,23%	-0,52	15,59	15,80	15,47	16,00	121K	53
07/10/2022	-1,95%	-0,32	16,11	16,58	16,06	16,88	816K	79
06/10/2022	5,25%	0,82	16,43	15,95	15,55	16,73	1M	132
05/10/2022	4,41%	0,66	15,61	14,99	14,99	15,62	241K	81
04/10/2022	8,73%	1,20	14,95	14,10	14,08	14,95	1M	227
03/10/2022	2,61%	0,35	13,75	13,85	13,40	14,00	233K	54
30/09/2022	0,07%	0,01	13,40	13,52	13,32	13,93	1M	59
29/09/2022	-7,66%	-1,11	13,39	14,31	13,15	14,37	1M	80
28/09/2022	8,21%	1,10	14,50	13,92	13,38	14,52	2M	148
27/09/2022	-0,74%	-0,10	13,40	13,40	13,22	14,09	2M	97
26/09/2022	7,83%	0,98	13,50	12,67	12,53	13,50	884K	117
23/09/2022	-5,22%	-0,69	12,52	12,86	12,20	12,86	2M	278
22/09/2022	-6,51%	-0,92	13,21	14,01	13,15	14,15	2M	259
21/09/2022	-0,14%	-0,02	14,13	14,40	13,88	14,54	2M	224
20/09/2022	-8,12%	-1,25	14,15	15,40	13,94	15,40	3M	556
19/09/2022	-4,70%	-0,76	15,40	15,80	15,12	15,82	3M	372
16/09/2022	-6,21%	-1,07	16,16	17,02	15,99	17,02	1M	259
15/09/2022	-2,93%	-0,52	17,23	17,58	16,95	17,58	3M	217
14/09/2022	-6,68%	-1,27	17,75	18,90	17,29	18,90	3M	302
13/09/2022	-4,18%	-0,83	19,02	19,40	19,02	19,85	227K	33
12/09/2022	3,17%	0,61	19,85	19,47	19,46	19,85	570K	78
09/09/2022	2,23%	0,42	19,24	19,05	18,84	19,45	605K	190
08/09/2022	1,46%	0,27	18,82	18,55	18,34	19,02	1M	256
06/09/2022	-1,07%	-0,20	18,55	18,96	18,29	19,15	438K	70
05/09/2022	1,35%	0,25	18,75	18,80	18,08	18,80	29K	22
02/09/2022	3,35%	0,60	18,50	18,14	17,86	18,81	2M	84
01/09/2022	-6,04%	-1,15	17,90	18,43	17,60	18,43	1M	162
31/08/2022	4,67%	0,85	19,05	18,49	18,49	19,15	76K	30
30/08/2022	-3,60%	-0,68	18,20	18,52	17,92	18,64	243K	61
29/08/2022	-0,16%	-0,03	18,88	18,50	18,50	19,30	50K	24
26/08/2022	-1,46%	-0,28	18,91	19,10	18,43	19,30	174K	40
25/08/2022	0,68%	0,13	19,19	19,24	18,98	19,35	142K	38
24/08/2022	1,82%	0,34	19,06	18,81	18,50	19,06	81K	50
23/08/2022	3,65%	0,66	18,72	18,87	18,43	19,31	87K	84
22/08/2022	-1,42%	-0,26	18,06	18,16	18,06	18,78	62K	45
19/08/2022	-3,07%	-0,58	18,32	19,50	18,32	19,50	25K	57
18/08/2022	4,36%	0,79	18,90	18,17	18,17	19,70	1M	185
17/08/2022	3,19%	0,56	18,11	17,55	17,39	18,22	544K	61
16/08/2022	-0,40%	-0,07	17,55	17,97	17,30	17,97	68K	45
15/08/2022	-4,03%	-0,74	17,62	17,45	16,83	17,65	1M	154
12/08/2022	-0,60%	-0,11	18,36	18,35	17,94	18,36	365K	32
11/08/2022	2,61%	0,47	18,47	18,50	18,33	18,74	212K	54
10/08/2022	1,12%	0,20	18,00	17,78	17,20	18,05	287K	58
09/08/2022	0,96%	0,17	17,80	17,82	17,59	18,05	670K	196
08/08/2022	-2,06%	-0,37	17,63	17,93	17,18	17,93	2M	144
05/08/2022	3,03%	0,53	18,00	17,44	17,25	19,00	902K	91
04/08/2022	-7,57%	-1,43	17,47	18,93	17,47	18,93	652K	116
03/08/2022	-2,07%	-0,40	18,90	20,04	18,38	20,23	741K	301
02/08/2022	14,27%	2,41	19,30	19,39	19,20	20,84	4M	1.227
01/08/2022	-3,92%	-0,69	16,89	17,34	16,40	17,34	1M	190
29/07/2022	12,33%	1,93	17,58	16,00	15,99	17,69	889K	137
28/07/2022	-1,57%	-0,25	15,65	15,90	15,26	16,01	558K	155
27/07/2022	7,51%	1,11	15,90	14,79	14,79	15,90	825K	257
26/07/2022	-0,74%	-0,11	14,79	15,39	14,75	15,39	931K	45
25/07/2022	5,30%	0,75	14,90	14,50	14,15	15,05	1M	75
22/07/2022	-4,20%	-0,62	14,15	14,69	14,15	14,80	2M	91
21/07/2022	-6,93%	-1,10	14,77	15,43	14,45	15,50	2M	300
20/07/2022	2,32%	0,36	15,87	15,39	14,93	15,87	1M	177
19/07/2022	10,63%	1,49	15,51	14,46	14,38	15,51	949K	71
18/07/2022	1,67%	0,23	14,02	14,00	14,00	14,76	1M	177
15/07/2022	5,67%	0,74	13,79	13,80	12,70	13,80	1M	124
14/07/2022	-11,22%	-1,65	13,05	14,37	12,65	14,37	2M	298
13/07/2022	-2,13%	-0,32	14,70	14,75	14,39	14,93	2M	612
12/07/2022	-4,88%	-0,77	15,02	15,72	14,86	15,76	2M	258
11/07/2022	-4,88%	-0,81	15,79	16,60	15,75	16,60	1M	158
08/07/2022	-3,54%	-0,61	16,60	17,18	16,57	17,18	1M	143
07/07/2022	3,55%	0,59	17,21	17,10	17,02	17,43	1M	95
06/07/2022	-1,66%	-0,28	16,62	16,99	15,94	17,15	1M	135
05/07/2022	-4,52%	-0,80	16,90	17,58	16,32	17,68	2M	176
04/07/2022	1,09%	0,19	17,70	18,00	17,70	18,00	12K	10
01/07/2022	0,75%	0,13	17,51	17,70	16,82	17,83	958K	101
30/06/2022	-4,82%	-0,88	17,38	18,09	17,28	18,09	2M	138
29/06/2022	-4,25%	-0,81	18,26	19,30	18,10	19,42	1M	80
28/06/2022	0,37%	0,07	19,07	19,55	19,07	19,70	275K	183
27/06/2022	4,51%	0,82	19,00	18,48	18,48	19,10	461K	69
24/06/2022	5,94%	1,02	18,18	17,40	17,40	18,40	1M	99
23/06/2022	-5,14%	-0,93	17,16	18,35	16,65	18,35	1M	646
22/06/2022	-6,12%	-1,18	18,09	18,70	17,40	18,70	1M	76
21/06/2022	4,79%	0,88	19,27	18,53	18,53	19,73	487K	466
20/06/2022	2,05%	0,37	18,39	18,63	18,34	18,66	73K	27
17/06/2022	-8,94%	-1,77	18,02	19,01	17,81	19,20	3M	717
15/06/2022	-0,60%	-0,12	19,79	19,80	19,50	20,48	2M	436
14/06/2022	-3,44%	-0,71	19,91	21,24	19,57	21,49	691K	141
13/06/2022	-5,63%	-1,23	20,62	21,12	20,29	21,15	639K	120
10/06/2022	-5,62%	-1,30	21,85	22,40	21,12	22,44	166K	133
09/06/2022	-1,49%	-0,35	23,15	23,00	22,78	23,26	5K	11
08/06/2022	0,95%	0,22	23,50	23,59	23,12	24,31	319K	330
07/06/2022	14,17%	2,89	23,28	20,39	20,39	23,43	654K	663
06/06/2022	1,24%	0,25	20,39	20,07	20,06	20,55	67K	114
03/06/2022	1,77%	0,35	20,14	19,80	19,31	20,15	176K	221
02/06/2022	-0,45%	-0,09	19,79	19,53	19,40	20,35	298K	302
01/06/2022	2,63%	0,51	19,88	20,47	19,47	20,47	421K	30
31/05/2022	-2,76%	-0,55	19,37	20,20	19,29	20,85	486K	51
30/05/2022	0,00%	0,00	19,92	19,92	19,92	19,92	19	1
27/05/2022	-0,40%	-0,08	19,92	19,97	19,60	20,03	382K	56
26/05/2022	0,50%	0,10	20,00	20,00	19,86	20,53	531K	58
25/05/2022	0,96%	0,19	19,90	19,70	19,70	20,20	488K	38
24/05/2022	0,31%	0,06	19,71	19,26	19,20	19,71	412K	29
23/05/2022	3,26%	0,62	19,65	19,15	18,75	19,94	779K	132
20/05/2022	-3,16%	-0,62	19,03	19,94	18,55	19,94	874K	72
19/05/2022	-3,58%	-0,73	19,65	19,70	19,02	20,08	709K	104
18/05/2022	4,35%	0,85	20,38	20,50	19,50	21,00	143K	41
17/05/2022	-4,12%	-0,84	19,53	20,60	19,53	20,75	143K	40
16/05/2022	7,44%	1,41	20,37	19,14	19,14	20,61	472K	81
13/05/2022	9,85%	1,70	18,96	17,65	17,65	19,45	1M	185
12/05/2022	-6,80%	-1,26	17,26	18,02	17,21	18,04	745K	136
11/05/2022	4,04%	0,72	18,52	17,90	17,90	19,09	283K	69
10/05/2022	-2,09%	-0,38	17,80	18,53	17,75	18,93	759K	108
09/05/2022	-12,51%	-2,60	18,18	19,70	18,18	19,85	1M	161
06/05/2022	-0,53%	-0,11	20,78	21,60	20,72	21,68	52K	43
05/05/2022	-1,14%	-0,24	20,89	21,34	20,29	21,50	801K	46
04/05/2022	7,64%	1,50	21,13	20,50	20,41	21,26	190K	78
03/05/2022	3,48%	0,66	19,63	18,66	18,47	20,69	2M	150
02/05/2022	1,44%	0,27	18,97	18,99	18,40	19,07	162K	61
29/04/2022	-5,75%	-1,14	18,70	19,63	18,40	19,63	683K	140
28/04/2022	3,87%	0,74	19,84	19,26	18,95	20,03	927K	48
27/04/2022	-1,04%	-0,20	19,10	19,44	18,94	19,44	135K	38
26/04/2022	1,85%	0,35	19,30	19,07	19,07	19,94	284K	45
25/04/2022	-1,81%	-0,35	18,95	19,20	18,00	19,20	668K	64
22/04/2022	-7,66%	-1,60	19,30	20,00	19,14	20,00	475K	77
20/04/2022	-2,52%	-0,54	20,90	21,14	20,50	21,57	507K	42
19/04/2022	-1,11%	-0,24	21,44	21,68	21,14	21,99	257K	43
18/04/2022	0,05%	0,01	21,68	21,33	21,33	22,50	567K	48
14/04/2022	2,65%	0,56	21,67	20,93	20,93	21,69	65K	58
13/04/2022	5,50%	1,10	21,11	21,00	20,58	21,23	115K	24
12/04/2022	0,50%	0,10	20,01	20,30	20,01	20,84	339K	52
11/04/2022	-3,30%	-0,68	19,91	20,33	19,74	20,55	289K	68
08/04/2022	2,29%	0,46	20,59	20,46	20,46	21,56	235K	50
07/04/2022	-2,52%	-0,52	20,13	20,65	19,82	20,77	332K	54
06/04/2022	-2,36%	-0,50	20,65	21,50	20,57	21,50	147K	35
05/04/2022	-2,98%	-0,65	21,15	22,00	21,15	22,33	221K	38
04/04/2022	1,87%	0,40	21,80	21,86	21,12	21,94	220K	50
01/04/2022	-2,46%	-0,54	21,40	21,35	21,12	22,09	240K	63
31/03/2022	-2,88%	-0,65	21,94	22,55	21,94	22,89	129K	50
30/03/2022	-0,04%	-0,01	22,59	23,00	22,59	24,00	189K	77
29/03/2022	1,94%	0,43	22,60	21,37	21,01	22,92	137K	68
28/03/2022	-7,32%	-1,75	22,17	22,58	21,80	22,79	247K	69
25/03/2022	11,72%	2,51	23,92	21,05	21,01	23,92	2M	121
24/03/2022	-1,56%	-0,34	21,41	22,00	21,20	22,00	78K	61
23/03/2022	1,16%	0,25	21,75	22,14	21,75	22,93	685K	140
22/03/2022	-2,67%	-0,59	21,50	21,90	21,42	22,33	688K	66
21/03/2022	4,10%	0,87	22,09	21,34	21,34	22,82	322K	75
18/03/2022	-1,30%	-0,28	21,22	21,58	21,22	22,11	455K	71
17/03/2022	3,02%	0,63	21,50	20,85	20,42	21,87	1M	296
16/03/2022	-0,29%	-0,06	20,87	20,93	19,73	20,93	160K	62
15/03/2022	-4,86%	-1,07	20,93	21,00	19,60	21,05	597K	104
14/03/2022	-7,64%	-1,82	22,00	22,69	21,02	22,69	414K	66
11/03/2022	-3,21%	-0,79	23,82	24,43	23,78	24,54	85K	67
10/03/2022	0,61%	0,15	24,61	25,36	24,61	25,55	513K	86
09/03/2022	-2,82%	-0,71	24,46	25,98	23,40	25,98	2M	181
08/03/2022	-2,89%	-0,75	25,17	25,79	23,80	28,04	4M	298
07/03/2022	20,56%	4,42	25,92	22,02	21,76	27,00	3M	375
04/03/2022	13,22%	2,51	21,50	19,01	18,86	21,50	814K	352
03/03/2022	0,05%	0,01	18,99	19,31	18,09	19,31	275K	84
02/03/2022	11,78%	2,00	18,98	18,02	18,02	19,21	1M	188
25/02/2022	-	-	16,98	17,00	16,62	17,31	1M	83

Date,Open,High,Low,Close,Volume
22-Sep-26,27.72,28.21,27.31,28.00,326821
21-Sep-26,28.29,28.56,27.64,27.82,129377
18-Sep-26,29.35,29.35,28.96,29.31,32970
17-Sep-26,29.16,30.97,29.00,30.97,318769
16-Sep-26,30.71,30.71,28.85,28.85,56675
15-Sep-26,29.96,30.42,29.93,30.40,66667
14-Sep-26,28.70,28.70,28.09,28.12,427984
11-Sep-26,29.05,29.31,28.62,28.90,157634
10-Sep-26,29.31,29.50,29.21,29.41,1449555
09-Sep-26,29.93,30.27,29.18,29.30,328906
08-Sep-26,29.65,30.29,29.40,29.41,322366
04-Sep-26,30.80,30.80,29.65,29.65,273434
03-Sep-26,32.48,32.48,30.90,31.01,570400
02-Sep-26,31.00,32.48,31.00,32.48,579830
01-Sep-26,30.53,31.00,30.21,31.00,456201
31-Aug-26,30.65,30.65,29.96,29.96,1095527
28-Aug-26,29.60,30.50,29.60,30.31,313222
27-Aug-26,29.13,29.92,28.81,29.65,17762
26-Aug-26,29.76,29.76,28.88,28.98,34896
25-Aug-26,29.58,29.75,29.34,29.62,147237
24-Aug-26,30.00,30.00,29.23,29.81,182766
21-Aug-26,31.50,31.50,30.55,30.71,65625
20-Aug-26,31.21,31.39,31.01,31.01,450882
19-Aug-26,30.82,30.82,30.35,30.39,385312
18-Aug-26,30.78,30.78,30.50,30.51,2429285
17-Aug-26,30.59,30.59,30.03,30.27,3214
14-Aug-26,30.50,31.16,30.22,30.28,44688
13-Aug-26,28.93,29.73,28.93,29.60,1758
12-Aug-26,30.44,30.44,29.53,29.53,1922
11-Aug-26,29.50,30.35,29.35,30.13,251800
10-Aug-26,28.00,29.37,28.00,28.98,136681
07-Aug-26,26.56,27.13,26.56,26.90,78208
06-Aug-26,27.23,27.50,26.56,26.56,62391
05-Aug-26,26.61,26.61,26.46,26.47,26927
04-Aug-26,26.82,26.82,26.31,26.71,13622
03-Aug-26,26.10,26.45,25.89,25.98,837
31-Jul-26,26.50,27.01,26.50,26.85,82759
30-Jul-26,25.15,25.80,25.00,25.80,137524
29-Jul-26,25.50,25.52,25.22,25.22,1605
28-Jul-26,26.30,26.30,25.50,25.50,43452
27-Jul-26,26.69,27.01,26.50,26.89,5159
24-Jul-26,27.30,27.43,27.25,27.25,41196
23-Jul-26,27.20,27.50,26.94,27.01,101139
22-Jul-26,27.00,27.00,27.00,27.00,2862
21-Jul-26,25.50,26.29,25.50,26.29,1735
17-Jul-26,26.13,26.65,26.00,26.25,47564
16-Jul-26,26.40,26.46,26.38,26.46,158
15-Jul-26,26.02,27.15,26.02,26.40,94982
14-Jul-26,27.90,27.90,26.70,26.88,58485
13-Jul-26,27.17,27.75,26.87,27.57,111539
10-Jul-26,26.59,26.59,26.36,26.36,26642
09-Jul-26,26.18,26.30,26.18,26.30,604
08-Jul-26,27.00,27.08,26.50,26.50,15609
07-Jul-26,25.68,26.24,25.56,26.02,53116
06-Jul-26,26.57,26.57,25.56,25.56,624
03-Jul-26,26.01,26.57,26.01,26.57,158
02-Jul-26,26.20,26.50,26.20,26.48,32040
01-Jul-26,25.92,25.92,25.10,25.15,51291
30-Jun-26,25.95,25.95,25.25,25.25,47651
29-Jun-26,26.72,26.72,26.12,26.16,263417
26-Jun-26,26.99,26.99,26.19,26.19,527192
25-Jun-26,26.04,26.72,26.00,26.72,28131
24-Jun-26,26.50,26.73,26.25,26.25,54796
23-Jun-26,27.69,27.70,27.55,27.70,28630
22-Jun-26,27.01,27.50,27.00,27.40,49930
19-Jun-26,27.74,27.74,27.50,27.50,5575
18-Jun-26,28.35,28.35,26.83,27.39,193461
17-Jun-26,28.79,28.79,28.27,28.35,5419
16-Jun-26,29.06,29.20,28.43,28.50,122424
15-Jun-26,30.00,30.00,29.32,29.63,361928
12-Jun-26,31.21,31.21,31.21,31.21,31
11-Jun-26,30.42,31.48,30.35,30.90,10133
10-Jun-26,30.86,31.35,30.86,31.05,67310
09-Jun-26,32.00,32.04,30.11,30.24,801794
08-Jun-26,31.61,32.00,31.35,32.00,10083
05-Jun-26,31.60,31.60,30.45,30.54,48991
03-Jun-26,31.27,32.05,30.61,31.46,10651
02-Jun-26,31.76,31.76,31.51,31.52,221
01-Jun-26,31.80,31.80,31.35,31.51,40695
29-May-26,31.22,31.66,31.01,31.09,172217
28-May-26,31.31,31.39,31.00,31.18,138992
27-May-26,32.35,32.35,31.00,31.00,108738
26-May-26,34.20,34.20,32.45,32.45,150537
25-May-26,34.01,34.84,33.68,34.36,20013
22-May-26,34.00,34.25,33.50,34.22,20154
21-May-26,36.00,36.00,34.11,34.13,332273
20-May-26,38.15,38.15,36.45,37.50,127013
19-May-26,38.30,38.82,37.34,38.15,422715
18-May-26,34.72,38.23,34.72,37.88,515779
15-May-26,34.29,35.60,34.29,35.40,99898
14-May-26,33.23,34.46,33.23,34.29,111705
13-May-26,32.10,33.35,32.10,33.35,33248
12-May-26,32.22,32.28,31.51,31.51,3301
11-May-26,31.48,32.27,31.23,32.22,43694
08-May-26,30.72,31.64,30.72,31.17,66196
07-May-26,30.59,30.68,29.90,30.68,87957
06-May-26,29.98,31.08,29.49,30.59,72666
05-May-26,33.00,33.00,30.69,30.69,195988
04-May-26,33.87,34.02,33.87,34.02,237
30-Apr-26,34.18,34.85,33.78,33.78,129374
29-Apr-26,34.19,35.00,33.75,35.00,17535
28-Apr-26,32.86,34.14,32.14,33.78,200569
27-Apr-26,31.00,32.99,31.00,32.99,84099
24-Apr-26,30.45,30.60,30.15,30.51,78248
23-Apr-26,30.00,30.50,29.88,30.15,85791
22-Apr-26,29.97,30.20,29.58,29.97,90508
20-Apr-26,29.27,29.63,29.00,29.11,20870
17-Apr-26,30.28,30.28,29.26,29.26,110903
16-Apr-26,31.09,31.66,30.55,31.64,20099
15-Apr-26,30.80,30.97,30.50,30.78,304145
14-Apr-26,32.50,32.50,30.74,30.83,114588
13-Apr-26,33.27,33.70,33.06,33.26,170037
10-Apr-26,33.50,33.50,32.53,32.61,125209
09-Apr-26,33.32,34.52,33.12,33.16,174053
08-Apr-26,33.00,34.00,32.31,34.00,29574
07-Apr-26,34.21,34.33,33.94,34.33,22370
06-Apr-26,33.50,34.02,33.43,33.82,186792
02-Apr-26,34.60,36.00,33.74,33.74,781484
01-Apr-26,33.50,33.71,33.18,33.48,74056
31-Mar-26,34.51,35.74,33.58,35.49,728281
30-Mar-26,36.72,36.99,34.77,36.38,123011
27-Mar-26,36.20,36.70,35.96,36.50,59994
26-Mar-26,35.98,36.28,35.45,36.20,274326
25-Mar-26,35.39,35.75,34.96,35.75,583380
24-Mar-26,34.00,35.41,34.00,35.41,718724
23-Mar-26,32.50,34.05,32.21,33.84,20215
20-Mar-26,34.26,34.26,32.98,33.58,26132
19-Mar-26,33.00,34.87,33.00,33.92,49815
18-Mar-26,34.49,34.52,32.89,33.20,35481
17-Mar-26,32.13,34.29,32.13,34.10,79900
16-Mar-26,33.80,33.80,32.26,32.91,33971
13-Mar-26,33.00,33.88,33.00,33.78,14010
12-Mar-26,32.29,33.00,32.29,33.00,113112
11-Mar-26,31.87,32.58,31.87,32.58,3167
10-Mar-26,31.57,32.50,31.57,32.50,133968
09-Mar-26,31.24,31.91,30.79,31.57,38693
06-Mar-26,32.13,32.49,30.92,32.49,6829
05-Mar-26,33.28,33.44,31.40,32.13,19503
04-Mar-26,31.96,33.50,31.51,32.41,67061
03-Mar-26,33.09,33.09,31.70,33.09,494174
02-Mar-26,34.55,35.35,31.90,32.19,803339
27-Feb-26,33.35,33.57,32.01,32.01,213976
26-Feb-26,34.49,34.49,31.82,33.49,35964
25-Feb-26,33.95,34.49,32.62,34.49,105043
24-Feb-26,33.40,33.98,32.90,33.91,416091
23-Feb-26,33.51,35.27,33.45,33.91,467868
20-Feb-26,32.46,33.67,31.77,33.51,261837
19-Feb-26,32.91,33.24,32.40,33.06,487824
18-Feb-26,32.00,32.72,31.95,32.58,190064
13-Feb-26,31.11,34.10,31.11,34.06,267176
12-Feb-26,31.07,31.14,30.00,31.14,219741
11-Feb-26,28.50,31.21,28.50,31.15,755153
10-Feb-26,29.16,29.28,26.94,28.04,85127
09-Feb-26,28.11,29.85,26.49,29.16,363166
06-Feb-26,26.21,28.00,26.00,28.00,201006
05-Feb-26,27.43,27.43,25.87,25.87,52392
04-Feb-26,27.00,28.00,26.70,28.00,130325
03-Feb-26,25.53,25.53,25.15,25.15,41582
02-Feb-26,26.97,26.97,25.53,25.53,37383
30-Jan-26,25.39,26.05,25.39,26.00,55867
29-Jan-26,26.50,26.62,25.40,25.46,29107
28-Jan-26,25.50,25.59,25.00,25.52,17989
27-Jan-26,25.70,25.89,25.70,25.89,6309
26-Jan-26,25.82,26.25,25.26,25.90,413735
23-Jan-26,25.18,26.22,25.18,25.64,108723
22-Jan-26,24.70,24.82,24.33,24.78,80147
21-Jan-26,23.90,25.01,23.90,25.01,139509
19-Jan-26,22.44,22.88,22.44,22.88,408
16-Jan-26,23.30,23.30,23.01,23.01,20872
15-Jan-26,23.49,23.49,23.09,23.34,12340
14-Jan-26,23.31,23.89,23.31,23.51,7702
13-Jan-26,23.31,23.31,23.31,23.31,233
12-Jan-26,22.81,23.17,22.60,22.70,58749
09-Jan-26,22.99,23.15,22.81,22.81,57454
08-Jan-26,22.98,23.02,22.85,22.85,29709
07-Jan-26,22.65,23.40,22.63,22.63,16812
06-Jan-26,23.78,23.78,23.12,23.12,287507
05-Jan-26,23.29,24.64,22.36,23.24,16790
02-Jan-26,22.81,23.14,20.54,20.54,261969
30-Dec-25,22.60,22.90,22.60,22.81,383461
29-Dec-25,22.97,22.97,22.60,22.60,726
26-Dec-25,22.10,22.19,22.00,22.19,63594
23-Dec-25,22.83,22.83,21.86,21.93,200876
22-Dec-25,21.81,22.77,21.81,22.37,1559270
19-Dec-25,21.81,21.81,21.81,21.81,51689
18-Dec-25,21.98,21.98,21.54,21.74,53256
17-Dec-25,21.36,21.68,21.36,21.66,183135
16-Dec-25,22.00,22.00,20.87,21.10,58139
15-Dec-25,22.60,22.60,22.00,22.00,3051
12-Dec-25,23.66,23.66,22.39,22.39,64019
11-Dec-25,23.52,23.52,23.14,23.14,46452
10-Dec-25,23.69,23.99,23.69,23.74,25678
09-Dec-25,24.34,24.71,24.24,24.24,9613
08-Dec-25,23.69,24.16,23.69,24.16,1878
05-Dec-25,24.00,24.50,23.98,24.18,9128
04-Dec-25,23.41,23.75,23.41,23.75,2397
03-Dec-25,23.37,23.86,23.37,23.86,1599
02-Dec-25,23.69,23.69,22.57,23.17,2125
01-Dec-25,23.46,23.78,23.31,23.69,167902
28-Nov-25,23.13,23.59,23.13,23.59,632
26-Nov-25,22.27,23.13,22.27,23.13,43961
25-Nov-25,21.63,21.71,21.63,21.71,1627
24-Nov-25,21.26,21.84,20.73,21.84,24361
21-Nov-25,20.71,21.04,20.00,21.04,363060
19-Nov-25,21.70,21.80,21.70,21.80,37502
18-Nov-25,21.99,22.01,21.43,22.01,24089
17-Nov-25,21.18,22.08,21.18,21.99,46430
14-Nov-25,21.50,21.50,21.18,21.18,46536
13-Nov-25,21.47,21.95,21.45,21.45,1491841
12-Nov-25,22.34,22.34,21.80,21.91,3477
11-Nov-25,22.50,23.05,22.33,22.51,40876
10-Nov-25,21.47,22.50,21.17,22.50,241819
07-Nov-25,20.99,21.00,20.90,20.90,535292
06-Nov-25,20.96,21.31,20.41,20.41,9680
04-Nov-25,20.70,20.79,20.70,20.79,5184
03-Nov-25,20.38,21.49,19.94,20.73,140802
31-Oct-25,21.09,21.09,20.70,20.76,2716
30-Oct-25,20.18,21.48,20.18,21.09,1487018
29-Oct-25,19.97,20.69,19.91,20.18,1111357
28-Oct-25,20.25,20.25,20.10,20.10,5335
27-Oct-25,20.90,20.90,20.39,20.45,80475
24-Oct-25,20.95,21.73,20.90,21.09,124490
23-Oct-25,18.68,21.11,18.68,20.95,579234
22-Oct-25,17.77,18.57,17.77,18.57,352316
21-Oct-25,17.78,18.00,17.77,17.77,126659
20-Oct-25,17.61,18.31,17.57,17.67,172831
17-Oct-25,17.23,17.23,17.19,17.19,2926
16-Oct-25,18.31,18.31,17.59,17.59,46587
15-Oct-25,17.30,17.94,17.30,17.94,17398
14-Oct-25,17.11,17.47,17.03,17.03,27119
13-Oct-25,17.11,17.37,16.95,17.37,85432
10-Oct-25,17.90,17.90,16.96,16.96,12698
09-Oct-25,17.93,18.07,17.69,17.99,5849
08-Oct-25,18.53,18.53,18.31,18.33,2127
07-Oct-25,18.35,18.54,18.19,18.54,1397917
06-Oct-25,18.32,18.49,18.09,18.26,119751
03-Oct-25,17.62,18.00,17.62,17.83,172909
02-Oct-25,17.24,17.81,17.24,17.62,305608
01-Oct-25,16.84,17.15,16.62,17.15,21500
30-Sep-25,16.47,16.54,16.22,16.27,1533660
29-Sep-25,16.56,16.69,16.52,16.61,18621
26-Sep-25,17.15,17.29,16.90,16.90,386266
25-Sep-25,16.28,17.14,16.24,17.14,43067
24-Sep-25,19.47,20.06,17.73,17.73,33535
23-Sep-25,18.65,20.00,18.65,18.71,265429
22-Sep-25,17.96,18.32,17.50,18.32,8942
19-Sep-25,18.30,18.30,17.53,17.78,52442
18-Sep-25,18.04,18.30,17.91,18.30,42937
17-Sep-25,18.23,18.86,18.08,18.08,3850
16-Sep-25,18.05,18.30,18.00,18.23,81158
15-Sep-25,17.95,18.21,17.77,17.98,109707
12-Sep-25,17.57,17.66,17.47,17.47,5235
11-Sep-25,17.57,17.57,17.18,17.57,391856
10-Sep-25,17.20,17.50,17.00,17.50,55779
09-Sep-25,17.35,17.35,17.24,17.24,572
08-Sep-25,16.90,17.30,16.48,17.28,42149
05-Sep-25,16.53,16.53,16.53,16.53,826
04-Sep-25,16.86,16.89,16.85,16.89,4942
03-Sep-25,16.38,16.38,16.17,16.34,602741
02-Sep-25,16.55,16.72,16.55,16.66,105070
01-Sep-25,16.31,16.80,16.31,16.80,296
29-Aug-25,16.70,16.98,16.49,16.49,1007090
28-Aug-25,17.22,17.22,16.70,16.90,98022
27-Aug-25,16.18,17.22,16.18,17.19,412761
26-Aug-25,16.44,16.86,16.44,16.50,8998
25-Aug-25,16.42,16.84,16.42,16.80,53333
22-Aug-25,15.56,16.65,15.54,16.42,267620
21-Aug-25,15.29,15.67,15.24,15.63,4632
20-Aug-25,15.74,15.76,15.29,15.32,73738
19-Aug-25,16.23,16.23,15.45,15.50,12871
18-Aug-25,15.90,16.08,15.62,15.92,62457
15-Aug-25,16.00,16.00,15.90,15.90,13192
14-Aug-25,15.82,16.34,15.82,16.34,150335
13-Aug-25,16.16,16.16,15.94,16.10,358901
12-Aug-25,16.07,16.07,15.72,15.80,1257546
11-Aug-25,16.87,16.91,15.92,16.07,55642
08-Aug-25,16.22,16.74,16.22,16.74,202767
07-Aug-25,16.90,16.90,16.02,16.16,8963
06-Aug-25,16.10,17.12,16.10,16.70,335937
05-Aug-25,15.64,16.02,15.45,16.02,42657
04-Aug-25,15.76,15.76,15.22,15.44,14461
01-Aug-25,16.02,16.02,15.24,15.76,329827
31-Jul-25,16.65,16.65,16.29,16.46,1048
30-Jul-25,17.06,17.06,16.15,16.15,11683
29-Jul-25,17.20,17.20,16.31,16.91,47374
28-Jul-25,16.94,17.18,16.80,16.98,24653
25-Jul-25,16.61,16.72,16.40,16.72,62108
24-Jul-25,16.97,17.22,16.61,16.84,157386
23-Jul-25,16.04,17.00,16.04,16.91,271225
22-Jul-25,14.63,15.99,14.63,15.98,267460
21-Jul-25,14.71,15.01,14.71,14.85,18075
18-Jul-25,14.73,14.73,14.45,14.59,31578
17-Jul-25,14.38,14.70,14.25,14.56,259459
16-Jul-25,14.81,14.87,14.30,14.31,59495
15-Jul-25,15.34,15.34,14.72,14.72,160393
14-Jul-25,16.00,16.14,15.31,15.34,223419
11-Jul-25,16.08,16.10,15.58,15.78,282455
10-Jul-25,15.80,16.19,15.55,15.91,50598
09-Jul-25,16.00,16.00,15.34,15.34,1325
08-Jul-25,14.67,16.00,14.65,15.87,442895
07-Jul-25,15.23,15.36,14.50,14.76,292412
04-Jul-25,15.24,15.24,14.72,15.23,2189
03-Jul-25,15.25,15.25,14.75,15.24,6262
02-Jul-25,14.51,15.00,14.24,15.00,986794
01-Jul-25,14.24,14.64,13.81,14.51,174214
30-Jun-25,14.32,14.34,14.20,14.24,162889
27-Jun-25,14.58,14.58,14.19,14.19,10362
26-Jun-25,14.61,14.99,14.58,14.58,8314
25-Jun-25,15.17,15.17,14.61,14.65,31272
24-Jun-25,15.44,15.44,14.91,15.17,185179
23-Jun-25,16.56,16.56,15.44,15.44,69829
20-Jun-25,16.86,16.86,16.01,16.28,40029
18-Jun-25,17.75,17.75,17.13,17.16,13072
17-Jun-25,17.99,18.02,17.61,17.62,364205
16-Jun-25,18.20,18.20,17.56,17.83,26080
13-Jun-25,18.73,18.90,18.00,18.18,14749
12-Jun-25,17.30,17.73,17.30,17.55,164266
11-Jun-25,16.76,17.60,16.76,17.56,29321
10-Jun-25,16.15,17.16,16.15,17.11,410714
09-Jun-25,15.42,16.18,15.42,15.92,39610
06-Jun-25,15.20,15.47,15.14,15.31,163551
05-Jun-25,15.04,15.25,15.00,15.18,251234
04-Jun-25,15.40,15.60,14.86,14.93,325456
03-Jun-25,14.40,15.55,14.26,15.40,260037
02-Jun-25,14.38,15.12,14.37,15.12,1899225
30-May-25,14.59,14.59,14.25,14.37,13752
29-May-25,14.91,14.91,14.54,14.59,24763
28-May-25,14.73,14.91,14.31,14.31,10045
27-May-25,14.16,14.61,14.16,14.61,524355
26-May-25,14.05,14.40,14.05,14.40,27124
23-May-25,13.71,14.27,13.71,14.05,14838
22-May-25,14.07,14.07,13.27,13.72,304130
21-May-25,14.25,14.52,13.93,13.93,190745
20-May-25,14.47,14.91,14.30,14.91,5778
19-May-25,14.60,14.68,14.32,14.60,269772
16-May-25,15.12,15.12,14.86,15.00,1918
15-May-25,15.60,15.60,14.70,14.93,47932
14-May-25,15.30,15.78,15.30,15.72,147171
13-May-25,15.95,16.02,15.60,15.60,190732
12-May-25,15.60,16.18,15.55,15.88,491702
09-May-25,14.59,14.91,14.55,14.91,59620
08-May-25,13.74,14.46,13.74,14.46,56744
07-May-25,13.60,13.60,13.19,13.28,222165
06-May-25,13.01,14.00,13.01,13.73,322415
05-May-25,13.42,13.50,12.92,13.24,2482
02-May-25,13.11,13.40,13.10,13.28,605704
30-Apr-25,12.22,12.59,12.14,12.19,64211
29-Apr-25,12.78,12.91,12.14,12.46,639915
28-Apr-25,13.25,13.35,12.90,12.99,12215
25-Apr-25,12.66,13.19,12.66,12.97,199737
24-Apr-25,12.59,13.30,12.55,13.30,113687
23-Apr-25,12.88,12.89,12.25,12.25,247019
22-Apr-25,12.72,12.89,12.14,12.89,448907
17-Apr-25,12.75,13.92,12.71,13.92,100165
16-Apr-25,13.00,13.26,12.60,12.60,32024
15-Apr-25,12.91,12.97,12.85,12.97,33500
14-Apr-25,13.73,13.73,12.90,12.90,14885
11-Apr-25,13.18,13.42,12.90,12.90,27640
10-Apr-25,14.00,14.00,12.61,12.65,63109
09-Apr-25,13.18,14.16,12.38,13.88,383973
08-Apr-25,14.92,14.92,12.78,13.74,173222
07-Apr-25,12.88,14.50,11.98,14.50,491336
04-Apr-25,14.91,14.91,12.38,12.88,1279109
03-Apr-25,16.31,16.50,15.25,15.38,727883
02-Apr-25,18.31,18.31,17.77,18.24,7332
01-Apr-25,18.68,19.06,18.68,18.68,8637
31-Mar-25,18.00,18.00,18.00,18.00,36
28-Mar-25,18.60,18.60,18.20,18.20,9530
27-Mar-25,18.68,19.06,18.54,19.06,100065
26-Mar-25,18.64,18.64,18.24,18.24,1923
25-Mar-25,18.62,18.62,17.76,18.00,13643
24-Mar-25,18.30,18.74,18.26,18.62,46314
21-Mar-25,18.00,18.31,18.00,18.25,10898
20-Mar-25,18.06,18.35,18.06,18.35,94124
19-Mar-25,18.20,18.35,17.67,17.67,68743
18-Mar-25,18.22,18.22,17.85,18.18,48829
17-Mar-25,17.57,18.14,17.40,17.97,46157
14-Mar-25,16.88,17.57,16.85,17.44,1393
13-Mar-25,17.03,17.03,16.22,16.28,96418
12-Mar-25,17.00,17.03,17.00,17.03,187
11-Mar-25,17.72,17.77,17.00,17.00,77544
10-Mar-25,17.69,18.40,17.10,18.40,14612
07-Mar-25,16.44,17.90,16.40,17.90,72687
06-Mar-25,15.82,15.98,15.50,15.98,29575
05-Mar-25,17.66,17.66,15.75,15.90,91455
28-Feb-25,17.75,17.81,17.45,17.66,21664
27-Feb-25,18.48,18.48,17.84,17.84,91056
26-Feb-25,18.51,18.51,17.94,17.94,9290
25-Feb-25,19.37,19.37,18.40,18.42,25776
24-Feb-25,19.16,19.30,18.95,19.28,70623
21-Feb-25,20.26,20.26,20.26,20.26,810
20-Feb-25,19.68,20.43,19.16,19.16,163560
19-Feb-25,20.21,20.21,19.59,19.59,278665
18-Feb-25,20.01,20.69,19.82,19.88,101204
17-Feb-25,20.42,21.30,19.91,20.11,463372
14-Feb-25,20.90,20.90,20.10,20.30,125824
13-Feb-25,20.90,21.00,20.90,20.90,55121
12-Feb-25,22.20,22.20,21.50,21.50,127155
11-Feb-25,21.91,22.68,21.88,22.20,328826
10-Feb-25,20.90,21.58,20.90,21.52,6133
07-Feb-25,21.32,21.50,20.86,20.94,37853
06-Feb-25,22.70,22.70,21.48,21.48,292679
05-Feb-25,22.39,22.55,22.24,22.55,43443
04-Feb-25,22.08,22.30,22.00,22.24,226324
03-Feb-25,22.78,22.78,22.07,22.63,28794
31-Jan-25,22.52,23.41,22.52,23.41,27593
30-Jan-25,22.79,23.14,22.58,23.14,108356
29-Jan-25,22.58,22.75,22.25,22.25,97970
28-Jan-25,23.10,23.10,22.76,23.10,53872
27-Jan-25,22.47,23.55,22.25,22.78,106365
24-Jan-25,22.99,23.03,22.88,22.97,19560
23-Jan-25,23.40,23.40,22.88,22.94,242225
22-Jan-25,23.85,24.39,23.10,24.39,78701
21-Jan-25,24.80,25.41,23.53,24.39,87545
20-Jan-25,24.40,25.40,24.20,25.40,964464
17-Jan-25,24.82,24.82,24.39,24.40,3818
16-Jan-25,24.75,24.84,24.63,24.63,2304
15-Jan-25,24.71,25.81,24.71,25.70,127816
14-Jan-25,24.68,24.76,22.90,22.90,1200
13-Jan-25,24.70,24.91,24.31,24.60,26929
10-Jan-25,24.44,25.43,24.29,24.29,46852
09-Jan-25,24.44,24.44,24.44,24.44,537
08-Jan-25,25.18,25.20,24.22,24.22,8028
07-Jan-25,24.22,25.42,24.22,25.27,59466
06-Jan-25,24.08,24.43,24.08,24.43,25237
03-Jan-25,24.40,24.46,23.43,24.08,63490
02-Jan-25,23.75,24.40,22.87,24.40,308016
30-Dec-24,21.70,23.23,21.60,21.60,33403
27-Dec-24,22.45,22.45,21.90,21.90,30835
26-Dec-24,22.06,22.48,21.65,22.48,118920
23-Dec-24,21.84,22.48,21.40,22.48,5370
20-Dec-24,21.75,22.48,21.44,22.48,565483
19-Dec-24,22.99,23.20,21.76,23.20,41948
18-Dec-24,23.00,23.94,21.91,22.79,179537
17-Dec-24,22.86,23.41,21.91,23.41,155311
16-Dec-24,23.42,24.39,22.70,24.39,44398
13-Dec-24,23.50,24.40,23.14,24.40,18346
12-Dec-24,23.86,24.00,23.66,23.90,5693
11-Dec-24,24.10,24.64,23.95,24.64,535
10-Dec-24,24.00,24.64,23.71,23.75,7231
09-Dec-24,24.56,24.66,24.16,24.16,7917
06-Dec-24,25.25,25.25,24.23,24.23,46754
05-Dec-24,25.41,25.50,24.63,24.63,12647
04-Dec-24,26.88,26.88,25.48,25.84,13280
03-Dec-24,26.70,26.94,26.25,26.94,33329
02-Dec-24,26.86,26.87,26.22,26.67,4350
29-Nov-24,26.32,26.81,26.08,26.48,104716
28-Nov-24,24.18,26.55,24.18,26.55,1098941
27-Nov-24,25.60,25.76,25.45,25.76,84110
26-Nov-24,24.81,24.85,24.69,24.81,50320
25-Nov-24,26.04,26.04,25.08,25.20,10584
22-Nov-24,25.08,26.04,25.08,25.77,181429
21-Nov-24,24.31,25.64,24.31,25.23,195226
19-Nov-24,24.92,24.92,24.20,24.20,44043
18-Nov-24,24.82,26.46,24.42,26.46,1136
13-Nov-24,24.50,26.44,24.42,26.44,645
12-Nov-24,26.19,26.46,24.60,26.46,190902
11-Nov-24,25.95,26.19,25.71,26.19,5678
08-Nov-24,26.00,26.00,25.44,25.50,24060
07-Nov-24,26.03,26.22,26.03,26.22,470
06-Nov-24,26.26,27.00,26.25,26.61,42149
05-Nov-24,25.38,26.26,25.38,26.26,414
04-Nov-24,25.10,25.80,24.75,25.80,26984
01-Nov-24,25.39,25.98,25.39,25.79,22983
31-Oct-24,23.86,25.34,23.70,25.34,555863
30-Oct-24,22.92,23.56,22.92,23.26,131063
29-Oct-24,22.95,23.04,22.60,22.72,11305
28-Oct-24,23.00,23.02,22.86,22.92,93416
25-Oct-24,23.40,23.62,23.40,23.62,6154
24-Oct-24,24.38,24.38,22.71,22.94,137438
23-Oct-24,24.00,24.00,23.24,23.24,57996
22-Oct-24,24.18,24.40,24.00,24.40,106559
21-Oct-24,24.39,24.44,23.92,24.18,272029
18-Oct-24,23.58,23.86,23.58,23.72,1066
17-Oct-24,23.34,24.10,23.15,24.10,92680
16-Oct-24,23.99,23.99,22.96,23.43,59808
15-Oct-24,23.20,23.20,22.58,22.90,170456
14-Oct-24,24.00,24.00,23.22,23.48,38659
10-Oct-24,24.28,24.28,24.00,24.00,28201
09-Oct-24,24.35,24.46,24.35,24.46,73
08-Oct-24,24.54,24.54,23.59,24.06,77830
07-Oct-24,25.53,25.92,25.05,25.14,75239
04-Oct-24,25.43,25.65,25.20,25.20,105460
03-Oct-24,23.90,25.15,23.90,24.98,97050
02-Oct-24,23.76,24.08,23.49,23.49,45673
01-Oct-24,23.00,24.10,23.00,23.76,126794
30-Sep-24,23.54,23.80,23.30,23.30,61282
27-Sep-24,23.40,23.56,23.36,23.44,121788
26-Sep-24,23.80,23.80,22.62,22.62,303291
25-Sep-24,24.92,25.00,24.20,24.20,30602
24-Sep-24,25.22,25.41,25.00,25.00,31976
23-Sep-24,25.10,25.35,24.97,25.22,288531
20-Sep-24,24.42,25.10,24.42,25.10,128825
19-Sep-24,25.44,25.52,24.66,24.66,170387
18-Sep-24,25.35,25.90,25.12,25.23,16500
17-Sep-24,24.54,25.46,24.50,25.40,2060261
16-Sep-24,23.34,24.64,23.06,24.54,1178399
13-Sep-24,23.64,23.64,22.62,23.10,51503
12-Sep-24,24.18,24.18,22.74,23.34,7759
11-Sep-24,22.98,23.40,21.98,22.94,112849
10-Sep-24,24.37,24.37,21.89,22.14,618483
09-Sep-24,24.36,24.36,23.20,23.35,52394
06-Sep-24,23.30,23.85,23.20,23.20,50367
05-Sep-24,24.36,24.36,22.94,23.28,131253
04-Sep-24,24.90,25.02,23.40,23.40,246033
03-Sep-24,26.18,26.25,24.10,24.24,703671
02-Sep-24,27.58,27.58,27.01,27.01,865
30-Aug-24,26.85,26.90,26.62,26.88,10852
29-Aug-24,26.66,27.00,26.61,26.85,331919
28-Aug-24,26.90,26.90,26.20,26.37,433478
27-Aug-24,27.46,27.50,27.06,27.08,41717
26-Aug-24,27.79,27.90,27.29,27.29,77397
23-Aug-24,27.00,27.63,26.85,27.25,35134
22-Aug-24,27.13,27.27,26.51,26.51,105333
21-Aug-24,27.29,27.35,27.13,27.13,96130
20-Aug-24,27.87,27.87,27.46,27.46,147889
19-Aug-24,28.20,28.22,27.94,28.06,79010
16-Aug-24,27.90,28.74,27.90,28.57,2261
15-Aug-24,28.32,28.72,28.11,28.72,3961
14-Aug-24,28.17,28.26,27.57,27.78,27437
13-Aug-24,28.44,28.44,28.15,28.17,25593
12-Aug-24,29.01,29.01,28.64,28.64,24267
09-Aug-24,28.68,28.68,28.68,28.68,5736
08-Aug-24,29.07,29.07,29.07,29.07,29
07-Aug-24,29.31,29.31,28.43,28.43,3217
06-Aug-24,28.83,28.83,28.60,28.63,1718
05-Aug-24,28.40,29.43,28.40,28.73,11846
02-Aug-24,30.50,30.50,29.71,29.79,2925
01-Aug-24,33.29,33.29,31.53,31.59,18410
31-Jul-24,33.38,33.66,32.90,33.30,68679
29-Jul-24,33.27,33.27,31.53,31.83,1433
26-Jul-24,33.00,33.28,32.79,32.94,30555
25-Jul-24,31.00,33.37,31.00,33.37,264939
24-Jul-24,31.05,31.18,29.73,29.90,51130
23-Jul-24,30.04,30.51,30.04,30.42,16483
22-Jul-24,29.50,30.03,29.30,30.00,1251
19-Jul-24,29.94,29.94,29.92,29.94,14340
18-Jul-24,30.57,31.25,30.32,30.32,19144
17-Jul-24,30.60,30.97,30.50,30.57,48815
16-Jul-24,29.93,30.51,29.93,30.51,29709
15-Jul-24,28.86,30.25,28.86,30.25,85409
12-Jul-24,28.73,29.10,28.49,28.77,79284
11-Jul-24,27.21,28.00,27.21,27.81,39298
10-Jul-24,27.00,27.24,26.90,27.20,104885
09-Jul-24,27.61,27.61,27.14,27.24,61319
08-Jul-24,27.90,27.96,27.60,27.60,9971
05-Jul-24,28.50,28.50,27.75,27.90,41001
04-Jul-24,28.75,28.75,28.75,28.75,5750
03-Jul-24,29.20,29.34,28.89,28.89,293009
02-Jul-24,28.84,29.00,28.75,29.00,12183
01-Jul-24,29.72,29.72,28.50,28.50,292029
28-Jun-24,29.61,29.93,29.40,29.72,17128
27-Jun-24,28.73,29.25,28.73,29.20,10939
26-Jun-24,27.85,28.50,27.85,28.38,13892
25-Jun-24,27.59,27.72,27.25,27.60,14631
24-Jun-24,28.73,28.89,28.46,28.47,3419
21-Jun-24,28.23,28.23,27.58,27.69,6347
20-Jun-24,28.44,28.94,27.75,28.94,40293
19-Jun-24,28.15,28.47,28.13,28.47,5654
18-Jun-24,28.99,28.99,28.71,28.71,2258
17-Jun-24,27.68,28.02,27.68,27.95,13601
14-Jun-24,29.00,29.00,27.68,27.68,90807
13-Jun-24,29.22,29.28,29.00,29.25,8592
12-Jun-24,30.69,30.87,30.60,30.60,42403
11-Jun-24,29.60,30.06,29.60,30.06,25454
10-Jun-24,29.15,30.72,29.15,30.42,35235
07-Jun-24,28.32,29.90,28.32,29.90,20039
06-Jun-24,28.80,29.66,28.48,29.66,6301
05-Jun-24,28.55,29.14,28.55,28.89,19544
04-Jun-24,29.70,29.70,28.52,29.69,62754
03-Jun-24,30.84,30.99,29.90,30.99,41432
31-May-24,31.83,32.61,31.83,32.61,61213
29-May-24,31.49,31.49,31.32,31.32,1353
28-May-24,30.45,31.30,30.45,31.30,17644
27-May-24,30.34,30.34,29.49,29.49,59
24-May-24,30.42,30.95,29.76,30.95,634
23-May-24,30.45,30.45,29.90,29.90,4438
22-May-24,32.04,32.04,30.51,30.61,4254
21-May-24,31.98,31.98,31.20,31.20,3986
20-May-24,31.50,32.48,31.50,31.98,46201
17-May-24,30.51,30.69,30.03,30.03,670
16-May-24,30.60,31.35,30.01,30.01,13354
15-May-24,31.18,31.25,30.08,30.08,16330
14-May-24,30.21,30.81,30.08,30.08,149442
13-May-24,29.94,30.33,29.55,29.55,1269
10-May-24,30.18,31.13,29.24,29.24,18868
09-May-24,29.52,30.16,29.49,30.00,177780
08-May-24,28.84,29.40,28.68,28.68,4980
07-May-24,28.56,29.07,28.53,28.84,6772
06-May-24,28.68,28.98,28.45,28.56,464696
03-May-24,27.34,28.33,27.27,28.23,38443
02-May-24,27.57,27.99,27.20,27.20,37026
30-Apr-24,28.82,28.82,26.60,28.72,803397
29-Apr-24,30.15,30.15,29.73,30.02,16996
26-Apr-24,29.50,30.15,29.40,30.15,54830
25-Apr-24,29.80,31.14,29.42,31.14,90700
24-Apr-24,29.81,29.81,29.80,29.80,476
23-Apr-24,29.73,30.60,29.73,30.43,40453
22-Apr-24,30.00,31.14,29.76,31.14,51884
19-Apr-24,29.37,31.00,29.07,31.00,25164
18-Apr-24,29.18,31.17,28.95,31.17,7140
17-Apr-24,31.25,31.27,30.12,30.12,76434
16-Apr-24,31.18,31.18,30.98,31.00,17556
15-Apr-24,32.79,32.79,31.22,31.22,33044
12-Apr-24,32.30,32.85,31.27,32.79,50425
11-Apr-24,32.60,32.71,31.40,32.30,45906
10-Apr-24,32.10,32.60,32.10,32.60,19246
09-Apr-24,33.10,33.10,31.75,31.80,24850
08-Apr-24,33.17,34.22,32.90,33.10,17067
05-Apr-24,33.36,33.82,32.60,33.07,9109
04-Apr-24,33.72,33.72,32.80,33.39,111517
03-Apr-24,33.51,34.61,33.30,33.30,119248
02-Apr-24,33.08,33.53,32.11,33.30,410668
01-Apr-24,31.68,32.50,31.68,32.10,77172
28-Mar-24,32.00,32.00,31.41,31.46,237310
27-Mar-24,30.39,31.50,30.39,31.50,10029
26-Mar-24,30.90,30.90,29.94,29.94,709
25-Mar-24,30.12,31.43,30.12,30.90,69166
22-Mar-24,30.09,30.45,29.70,29.70,17359
21-Mar-24,30.13,30.55,29.00,29.00,23162
20-Mar-24,30.21,30.78,29.17,29.17,141914
19-Mar-24,28.99,30.27,28.99,29.70,226569
18-Mar-24,28.55,29.30,28.55,28.91,99652
15-Mar-24,28.65,29.23,28.55,28.55,427786
14-Mar-24,28.72,28.92,27.59,27.59,68137
13-Mar-24,27.15,28.33,26.70,28.18,573279
12-Mar-24,26.61,27.04,26.37,26.60,84423
11-Mar-24,26.35,27.04,26.35,26.51,2725032
08-Mar-24,25.83,26.10,25.50,25.50,12293
07-Mar-24,25.38,25.55,25.27,25.52,18085
06-Mar-24,25.60,25.93,24.70,24.70,119137
05-Mar-24,25.27,25.47,24.90,24.90,89720
04-Mar-24,24.54,25.17,24.44,24.85,15678
01-Mar-24,23.92,25.55,23.92,25.00,1037727
29-Feb-24,24.01,24.51,23.00,23.00,216778
28-Feb-24,23.90,24.20,23.79,23.90,435878
27-Feb-24,24.25,24.47,23.66,24.47,165208
26-Feb-24,24.38,24.38,23.10,24.15,112365
23-Feb-24,23.90,23.90,22.87,23.70,393648
22-Feb-24,24.18,24.58,23.65,24.58,516757
21-Feb-24,23.22,24.11,22.88,24.11,95450
20-Feb-24,24.41,24.41,22.87,24.28,557493
19-Feb-24,24.06,25.50,24.06,24.54,24383
16-Feb-24,25.47,25.47,24.40,24.45,159808
15-Feb-24,25.81,25.81,24.57,24.63,12272
14-Feb-24,25.65,25.97,25.26,25.26,4084
09-Feb-24,25.38,25.71,25.38,25.62,11385
08-Feb-24,25.13,25.99,24.85,25.89,20998
07-Feb-24,25.27,25.53,24.49,24.49,560861
06-Feb-24,25.15,25.29,24.70,24.70,1768
05-Feb-24,25.90,25.90,24.81,24.90,765719
02-Feb-24,26.38,26.58,25.62,25.62,578799
01-Feb-24,27.28,27.28,26.01,26.01,547304
31-Jan-24,28.24,28.24,27.16,27.16,1666764
30-Jan-24,28.02,29.40,27.30,27.59,4683128
29-Jan-24,27.87,28.42,27.68,28.02,2083757
26-Jan-24,28.32,28.71,27.50,27.50,628489
25-Jan-24,28.48,28.72,27.69,28.35,58426
24-Jan-24,27.80,28.40,27.00,27.00,582337
23-Jan-24,27.07,28.08,27.00,28.08,70094
22-Jan-24,26.37,27.57,26.35,27.57,46365
19-Jan-24,26.31,26.98,26.01,26.98,5838
18-Jan-24,26.44,27.07,26.01,27.07,60710
17-Jan-24,26.45,27.00,26.00,26.99,336846
16-Jan-24,27.22,27.85,26.50,27.85,620294
15-Jan-24,26.85,28.08,26.50,27.11,14812
12-Jan-24,27.61,28.28,26.81,28.14,97733
11-Jan-24,28.97,28.98,27.10,27.40,302253
10-Jan-24,28.97,29.04,27.72,28.48,283203
09-Jan-24,29.19,29.70,28.52,29.70,703107
08-Jan-24,31.00,31.00,28.40,29.10,1621939
05-Jan-24,31.17,31.17,29.48,31.00,2061108
04-Jan-24,31.48,31.48,29.67,31.17,63472
03-Jan-24,30.61,31.49,30.61,31.49,2494
02-Jan-24,31.71,31.71,30.65,31.70,14068
28-Dec-23,31.66,31.84,31.33,31.71,106032
27-Dec-23,33.08,33.08,31.60,31.98,47348
26-Dec-23,31.10,33.09,31.07,33.09,849651
22-Dec-23,30.49,31.18,30.10,31.10,8716
21-Dec-23,29.93,31.04,29.93,31.04,11258
20-Dec-23,30.62,31.06,30.57,31.06,79266
19-Dec-23,30.96,30.96,29.93,30.94,130852
18-Dec-23,30.78,31.29,30.11,31.09,125880
15-Dec-23,30.79,30.79,30.00,30.00,142297
14-Dec-23,29.48,31.23,29.47,30.35,1219190
13-Dec-23,28.63,29.48,28.50,29.48,472735
12-Dec-23,29.10,29.10,27.95,28.94,53713
11-Dec-23,29.49,29.49,28.70,29.30,39127
08-Dec-23,28.30,29.08,28.30,28.91,210287
07-Dec-23,28.61,28.81,27.27,28.30,685592
06-Dec-23,31.00,31.00,28.40,28.75,1146186
05-Dec-23,31.44,31.44,30.70,30.70,47429
04-Dec-23,32.29,32.29,30.93,32.24,7256
01-Dec-23,31.31,32.10,31.01,31.01,112176
30-Nov-23,31.01,31.79,30.62,31.79,990098
29-Nov-23,31.42,32.25,30.60,32.25,93862
28-Nov-23,31.60,32.35,30.69,32.35,525826
27-Nov-23,32.11,32.43,31.00,32.43,67180
24-Nov-23,30.63,32.45,30.63,32.45,159243
23-Nov-23,31.19,31.49,30.05,31.00,17695
22-Nov-23,30.70,31.17,29.50,30.90,483796
21-Nov-23,31.03,31.48,30.70,31.48,126065
20-Nov-23,32.00,32.30,31.25,31.55,83266
17-Nov-23,31.20,32.00,31.14,32.00,31377
16-Nov-23,32.31,32.31,30.25,31.46,263792
14-Nov-23,32.05,33.29,31.94,33.29,26488
13-Nov-23,32.46,32.51,31.81,31.81,28894
10-Nov-23,32.70,33.44,32.59,33.40,55122
09-Nov-23,32.83,34.56,32.67,34.09,47257
08-Nov-23,31.29,32.82,31.20,32.34,38185
07-Nov-23,32.25,32.31,30.95,31.34,248789
06-Nov-23,33.67,33.96,32.08,33.82,233099
03-Nov-23,34.05,34.39,33.50,34.38,93751
01-Nov-23,33.19,34.88,33.19,34.44,35726
31-Oct-23,33.83,34.99,31.83,34.99,155477
30-Oct-23,32.88,33.65,32.74,33.36,49455
27-Oct-23,33.00,33.83,32.36,33.83,99678
26-Oct-23,34.07,34.28,33.47,33.51,40315
25-Oct-23,35.00,35.15,34.15,34.75,239662
24-Oct-23,36.14,36.14,35.05,35.60,23160
23-Oct-23,35.35,36.70,35.00,36.70,35590
20-Oct-23,36.50,37.79,35.33,37.79,145925
19-Oct-23,37.24,37.89,36.37,37.89,25664
18-Oct-23,38.22,38.59,37.19,38.59,106024
17-Oct-23,38.44,39.24,37.67,39.24,30303
16-Oct-23,38.55,38.99,37.00,38.99,77332
13-Oct-23,39.50,39.56,38.57,38.57,37380
11-Oct-23,38.70,39.65,38.30,39.60,44837
10-Oct-23,39.74,39.74,39.19,39.55,65674
09-Oct-23,40.25,41.29,39.74,39.74,219773
06-Oct-23,39.83,40.33,39.27,40.10,162889
05-Oct-23,38.10,39.45,38.01,39.45,16300
04-Oct-23,39.00,39.00,37.51,38.10,372034
03-Oct-23,39.80,40.33,39.36,40.31,164829
02-Oct-23,41.96,41.96,39.73,41.51,389428
29-Sep-23,41.77,43.26,41.01,43.26,34452
28-Sep-23,43.40,43.40,42.16,42.16,859
27-Sep-23,42.80,43.80,42.69,42.88,148072
26-Sep-23,41.20,42.32,41.20,42.20,156464
25-Sep-23,39.47,41.88,39.46,41.61,97740
22-Sep-23,39.94,40.40,39.45,39.45,66200
21-Sep-23,39.85,40.39,39.40,40.39,51840
20-Sep-23,39.34,40.41,39.07,40.10,114533
19-Sep-23,41.20,41.24,39.20,39.35,70226
18-Sep-23,40.37,40.97,40.15,40.48,137919
15-Sep-23,41.80,42.92,40.36,40.36,197479
14-Sep-23,41.44,42.60,41.44,41.80,35575
13-Sep-23,42.84,42.87,40.07,40.07,54601
12-Sep-23,40.82,43.34,40.82,41.54,235246
11-Sep-23,40.56,40.87,39.87,40.82,70429
08-Sep-23,41.08,41.49,40.83,41.29,10829
06-Sep-23,41.36,41.38,39.87,40.89,26698
05-Sep-23,41.20,43.05,41.14,41.14,66616
04-Sep-23,42.35,42.35,40.21,40.21,12493
01-Sep-23,41.54,42.45,41.54,42.26,161664
31-Aug-23,40.40,41.00,40.18,41.00,25183
30-Aug-23,39.40,40.40,38.82,40.40,89739
29-Aug-23,37.70,39.67,37.15,39.67,72990
28-Aug-23,37.99,38.62,37.53,38.40,55259
25-Aug-23,37.55,37.93,37.04,37.55,38555
24-Aug-23,38.31,38.97,37.10,38.97,191262
23-Aug-23,38.65,39.87,37.55,39.87,51816
22-Aug-23,40.02,40.02,38.57,38.70,97968
21-Aug-23,40.76,41.60,39.56,40.40,18391
18-Aug-23,39.83,40.79,39.64,40.76,186952
17-Aug-23,41.26,41.26,40.20,40.20,7132
16-Aug-23,41.56,41.68,40.40,40.80,879151
15-Aug-23,40.72,41.17,40.26,40.50,52751
14-Aug-23,41.60,41.60,40.37,40.37,35391
11-Aug-23,41.82,43.14,41.35,42.10,182337
10-Aug-23,40.97,42.51,40.71,42.42,117943
09-Aug-23,41.08,42.42,40.69,40.69,184047
08-Aug-23,40.98,40.98,37.82,40.69,130437
07-Aug-23,41.64,41.64,39.50,41.53,247609
04-Aug-23,41.72,42.21,41.00,41.25,246338
03-Aug-23,41.40,42.19,41.00,41.55,171722
02-Aug-23,40.32,41.40,39.16,41.40,120594
01-Aug-23,41.00,41.54,39.54,41.54,79720
31-Jul-23,40.40,41.69,40.40,41.42,60330
28-Jul-23,39.52,40.53,38.79,40.26,98725
27-Jul-23,40.15,40.47,39.00,40.38,98781
26-Jul-23,39.50,39.73,39.39,39.73,28492
25-Jul-23,40.37,40.88,40.00,40.88,32648
24-Jul-23,39.06,41.00,38.89,40.82,287423
21-Jul-23,39.59,39.59,38.25,38.60,118158
20-Jul-23,39.83,40.06,39.16,39.27,168855
19-Jul-23,40.96,41.02,39.18,39.45,128475
18-Jul-23,39.25,42.00,39.25,40.36,202807
17-Jul-23,37.45,38.40,37.45,38.13,319436
14-Jul-23,38.37,38.51,37.27,37.40,72666
13-Jul-23,38.66,39.55,38.31,38.37,502690
12-Jul-23,40.05,40.53,38.52,38.65,375497
11-Jul-23,39.46,40.05,39.09,39.96,372421
10-Jul-23,37.56,39.00,37.55,38.82,202790
07-Jul-23,35.87,37.96,35.48,37.58,321881
06-Jul-23,35.55,35.94,34.75,35.94,444292
05-Jul-23,35.00,35.87,34.85,35.65,377330
04-Jul-23,33.13,33.93,33.13,33.42,4232
03-Jul-23,33.62,34.65,33.01,33.53,219138
30-Jun-23,31.58,33.88,31.58,33.62,352427
29-Jun-23,30.00,31.14,30.00,31.04,232120
28-Jun-23,30.36,30.36,29.15,29.40,214812
27-Jun-23,30.14,30.46,29.65,29.86,193104
26-Jun-23,29.00,30.35,29.00,30.14,236656
23-Jun-23,29.01,29.01,28.40,28.52,167391
22-Jun-23,29.33,29.84,29.08,29.49,13163
21-Jun-23,30.00,30.18,29.77,30.18,52700
20-Jun-23,29.54,30.08,28.71,30.08,125774
19-Jun-23,29.90,29.90,29.54,29.54,2990
16-Jun-23,30.20,30.56,29.86,29.90,9387
15-Jun-23,29.75,30.09,29.60,29.99,172193
14-Jun-23,28.76,29.98,28.76,29.94,189231
13-Jun-23,28.76,29.57,28.40,28.57,313442
12-Jun-23,30.00,30.00,27.77,27.90,390122
09-Jun-23,29.93,31.13,29.93,30.10,308359
07-Jun-23,31.87,31.95,31.08,31.13,66760
06-Jun-23,30.52,31.56,29.90,30.79,26780
05-Jun-23,33.10,33.49,31.04,31.05,1254535
02-Jun-23,31.03,32.70,30.94,32.70,155237
01-Jun-23,29.25,30.82,28.98,30.49,269626
31-May-23,30.00,30.19,29.32,29.32,47794
30-May-23,30.57,30.83,29.60,30.83,54414
29-May-23,30.59,30.59,30.57,30.57,6269
26-May-23,31.75,31.75,30.75,30.87,14966
25-May-23,30.12,31.80,30.12,31.52,28609
24-May-23,31.49,31.91,30.05,30.05,98953
23-May-23,31.82,32.36,31.24,31.24,130571
22-May-23,29.59,31.81,29.59,30.32,238085
19-May-23,29.17,30.02,29.17,29.79,105157
18-May-23,29.29,29.29,28.50,29.18,87438
17-May-23,28.40,29.49,28.40,29.49,46761
16-May-23,27.89,28.65,27.89,28.40,20836
15-May-23,28.90,29.03,28.69,28.70,61551
12-May-23,28.37,28.92,27.86,28.92,111244
11-May-23,29.36,29.36,27.75,27.75,312086
10-May-23,29.37,29.69,28.82,29.36,109386
09-May-23,29.96,30.67,29.28,30.67,177782
08-May-23,30.90,31.69,30.04,30.33,100444
05-May-23,29.84,31.15,29.84,30.44,115824
04-May-23,28.24,29.67,28.00,29.52,436626
03-May-23,28.25,29.41,28.16,28.24,152256
02-May-23,29.56,29.90,27.40,28.93,129256
28-Apr-23,29.39,30.17,29.21,29.55,134615
27-Apr-23,29.13,29.17,28.39,28.96,72093
26-Apr-23,29.67,30.53,28.80,28.92,187532
25-Apr-23,31.20,31.20,29.80,31.08,105117
24-Apr-23,30.52,31.85,30.49,31.08,196267
20-Apr-23,31.31,31.81,30.91,30.97,90615
19-Apr-23,32.35,32.48,31.00,31.60,96941
18-Apr-23,33.25,33.45,32.43,32.93,140276
17-Apr-23,32.45,32.73,31.91,32.73,13508
14-Apr-23,33.00,33.54,31.88,31.88,1208099
13-Apr-23,33.00,33.50,32.50,32.50,1077554
12-Apr-23,32.99,33.35,32.07,33.00,756590
11-Apr-23,32.75,33.49,31.63,33.49,115070
10-Apr-23,32.20,33.57,32.20,33.20,40739
06-Apr-23,32.89,32.89,32.15,32.34,150354
05-Apr-23,33.49,33.49,32.13,32.55,77400
04-Apr-23,35.95,36.28,33.00,34.48,166605
03-Apr-23,34.89,35.88,34.58,35.53,343902
31-Mar-23,33.58,33.58,32.05,33.08,49376
30-Mar-23,34.33,34.49,32.62,33.58,409162
29-Mar-23,35.25,35.55,33.92,34.51,1344162
28-Mar-23,32.18,34.50,31.94,34.50,551286
27-Mar-23,31.09,32.36,30.31,32.09,461365
24-Mar-23,31.00,31.00,29.51,30.79,881405
23-Mar-23,32.53,33.35,30.90,31.39,1587061
22-Mar-23,32.42,33.25,31.55,31.74,276796
21-Mar-23,31.76,33.55,31.49,31.98,449329
20-Mar-23,29.90,31.24,29.90,31.00,332973
17-Mar-23,29.85,30.10,29.19,29.46,556222
16-Mar-23,31.13,31.28,29.19,30.88,458209
15-Mar-23,35.00,35.00,29.10,30.43,1956553
14-Mar-23,33.84,35.31,32.94,33.29,99194
13-Mar-23,33.82,34.47,32.14,33.27,870407
10-Mar-23,34.49,36.46,34.19,34.60,296412
09-Mar-23,37.12,38.24,34.21,34.49,217008
08-Mar-23,37.92,38.05,35.85,36.39,375964
07-Mar-23,39.04,40.00,37.92,37.92,437859
06-Mar-23,38.52,39.67,38.52,39.04,339938
03-Mar-23,38.00,39.54,36.73,36.73,844769
02-Mar-23,36.00,38.64,35.07,38.38,1434470
01-Mar-23,36.73,37.50,36.10,37.50,440542
28-Feb-23,35.87,37.11,35.25,35.25,228251
27-Feb-23,34.97,36.29,34.85,35.40,320314
24-Feb-23,33.84,35.16,32.89,34.97,354492
23-Feb-23,31.65,33.50,31.65,33.40,1552965
22-Feb-23,32.09,32.09,30.73,31.27,787364
17-Feb-23,38.71,38.71,36.34,36.57,240806
16-Feb-23,39.12,40.43,39.10,39.12,272777
15-Feb-23,38.86,39.75,37.87,39.75,73345
14-Feb-23,38.04,39.25,37.46,39.17,221238
13-Feb-23,37.62,38.60,36.69,38.05,629790
10-Feb-23,39.00,39.50,37.99,38.52,450278
09-Feb-23,39.62,39.63,38.67,39.01,296062
08-Feb-23,38.24,39.50,37.97,39.17,281781
07-Feb-23,35.96,38.49,35.96,38.46,317775
06-Feb-23,36.14,36.63,35.40,35.96,633066
03-Feb-23,35.16,37.83,35.11,35.78,553803
02-Feb-23,36.10,36.10,34.07,35.07,136196
01-Feb-23,35.18,36.65,34.72,36.10,1056294
31-Jan-23,33.03,34.50,32.71,34.25,160427
30-Jan-23,33.80,34.00,32.97,32.97,57884
27-Jan-23,33.78,34.42,32.83,33.80,670547
26-Jan-23,33.20,33.20,32.40,33.05,634360
25-Jan-23,31.88,32.90,31.38,32.41,14974
24-Jan-23,32.30,32.55,31.09,31.88,738296
23-Jan-23,31.48,32.68,31.39,32.34,186661
20-Jan-23,30.58,31.40,30.00,31.14,261625
19-Jan-23,29.75,30.23,29.19,29.91,423351
18-Jan-23,30.80,31.35,29.45,29.79,47303
17-Jan-23,29.49,30.93,28.62,30.72,38349
16-Jan-23,29.49,29.53,29.49,29.53,8998
13-Jan-23,27.86,28.77,27.74,28.77,53695
12-Jan-23,28.12,28.27,27.80,27.86,29593
11-Jan-23,28.22,28.59,27.28,28.04,1767550
10-Jan-23,27.13,28.57,26.76,28.20,28716
09-Jan-23,25.43,28.17,25.43,27.35,252467
06-Jan-23,24.51,26.09,24.30,25.42,54860
05-Jan-23,23.09,24.55,23.01,24.55,126523
04-Jan-23,23.21,24.00,23.03,23.14,258524
03-Jan-23,24.11,24.58,23.27,23.27,9492
02-Jan-23,25.04,25.50,23.83,23.85,66897
29-Dec-22,23.95,24.30,23.31,24.30,404179
28-Dec-22,24.41,24.71,23.95,23.95,12535
27-Dec-22,24.50,25.18,24.35,24.70,143662
26-Dec-22,23.71,23.81,23.71,23.81,10709
23-Dec-22,23.26,24.07,23.04,23.04,85953
22-Dec-22,23.95,24.02,22.73,23.02,75324
21-Dec-22,23.49,24.15,23.35,24.01,164695
20-Dec-22,22.23,23.26,21.83,23.26,102614
19-Dec-22,23.00,23.18,22.08,22.08,89847
16-Dec-22,22.08,22.65,21.52,22.65,3656
15-Dec-22,23.02,23.29,22.39,22.75,35969
14-Dec-22,21.89,23.57,21.81,22.93,132639
13-Dec-22,20.68,21.86,20.68,21.85,151079
12-Dec-22,20.47,21.07,20.47,20.68,123088
09-Dec-22,20.33,20.50,19.68,19.68,43027
08-Dec-22,20.35,21.22,20.01,20.18,47907
07-Dec-22,20.10,20.33,19.22,19.22,7243
06-Dec-22,20.58,20.95,19.92,20.14,118239
05-Dec-22,21.50,22.31,20.96,21.03,124654
02-Dec-22,21.09,21.79,20.88,21.50,547920
01-Dec-22,22.10,22.30,21.49,21.49,169393
30-Nov-22,22.00,22.17,21.46,21.97,189917
29-Nov-22,21.05,22.00,20.88,22.00,185008
28-Nov-22,21.29,21.29,21.05,21.05,698
25-Nov-22,22.07,22.07,21.93,21.99,2425
24-Nov-22,21.11,21.69,21.10,21.69,5522
23-Nov-22,22.08,22.08,21.35,21.69,13003
22-Nov-22,21.52,22.30,21.52,22.12,10789
21-Nov-22,22.30,22.30,20.05,21.20,64320
18-Nov-22,22.47,22.50,21.46,22.38,498649
17-Nov-22,23.20,23.21,22.51,22.51,28437
16-Nov-22,24.02,24.02,22.98,23.23,229842
14-Nov-22,23.10,24.31,23.10,24.02,325439
11-Nov-22,21.52,23.80,21.52,23.45,1821353
10-Nov-22,20.26,21.52,20.26,21.52,232016
09-Nov-22,21.42,21.42,20.16,20.16,561257
08-Nov-22,22.00,22.10,21.35,21.65,141049
07-Nov-22,20.68,21.92,20.52,21.92,235052
04-Nov-22,21.30,22.00,20.26,20.43,498096
03-Nov-22,18.70,21.34,18.70,21.30,1796266
01-Nov-22,19.36,19.70,18.66,18.79,1027736
31-Oct-22,19.00,19.76,19.00,19.11,105952
28-Oct-22,19.10,19.43,18.80,19.25,803197
27-Oct-22,19.91,20.40,19.12,19.12,422231
26-Oct-22,19.00,20.12,19.00,19.91,655141
25-Oct-22,18.51,19.20,18.51,19.00,1245950
24-Oct-22,18.65,18.90,18.40,18.48,439129
21-Oct-22,17.76,18.75,17.76,18.46,635247
20-Oct-22,17.80,18.25,17.66,17.76,1183408
19-Oct-22,16.64,17.75,16.64,17.60,1247445
18-Oct-22,16.40,16.90,16.10,16.27,487686
17-Oct-22,15.55,16.48,15.55,16.37,350762
14-Oct-22,15.34,15.73,15.28,15.54,421768
13-Oct-22,14.62,15.53,14.62,15.53,124108
11-Oct-22,15.49,15.55,14.80,15.40,123252
10-Oct-22,15.80,16.00,15.47,15.59,121003
07-Oct-22,16.58,16.88,16.06,16.11,816236
06-Oct-22,15.95,16.73,15.55,16.43,1184981
05-Oct-22,14.99,15.62,14.99,15.61,240571
04-Oct-22,14.10,14.95,14.08,14.95,1290984
03-Oct-22,13.85,14.00,13.40,13.75,233421
30-Sep-22,13.52,13.93,13.32,13.40,1012015
29-Sep-22,14.31,14.37,13.15,13.39,1360479
28-Sep-22,13.92,14.52,13.38,14.50,1812531
27-Sep-22,13.40,14.09,13.22,13.40,1574198
26-Sep-22,12.67,13.50,12.53,13.50,883993
23-Sep-22,12.86,12.86,12.20,12.52,2132568
22-Sep-22,14.01,14.15,13.15,13.21,2333295
21-Sep-22,14.40,14.54,13.88,14.13,1884248
20-Sep-22,15.40,15.40,13.94,14.15,3493356
19-Sep-22,15.80,15.82,15.12,15.40,2815358
16-Sep-22,17.02,17.02,15.99,16.16,1385955
15-Sep-22,17.58,17.58,16.95,17.23,3204917
14-Sep-22,18.90,18.90,17.29,17.75,3424474
13-Sep-22,19.40,19.85,19.02,19.02,226526
12-Sep-22,19.47,19.85,19.46,19.85,569748
09-Sep-22,19.05,19.45,18.84,19.24,605223
08-Sep-22,18.55,19.02,18.34,18.82,1054733
06-Sep-22,18.96,19.15,18.29,18.55,437679
05-Sep-22,18.80,18.80,18.08,18.75,28513
02-Sep-22,18.14,18.81,17.86,18.50,1628642
01-Sep-22,18.43,18.43,17.60,17.90,1013940
31-Aug-22,18.49,19.15,18.49,19.05,75957
30-Aug-22,18.52,18.64,17.92,18.20,242511
29-Aug-22,18.50,19.30,18.50,18.88,49885
26-Aug-22,19.10,19.30,18.43,18.91,173860
25-Aug-22,19.24,19.35,18.98,19.19,142460
24-Aug-22,18.81,19.06,18.50,19.06,80647
23-Aug-22,18.87,19.31,18.43,18.72,87070
22-Aug-22,18.16,18.78,18.06,18.06,61901
19-Aug-22,19.50,19.50,18.32,18.32,24722
18-Aug-22,18.17,19.70,18.17,18.90,1206110
17-Aug-22,17.55,18.22,17.39,18.11,544330
16-Aug-22,17.97,17.97,17.30,17.55,67514
15-Aug-22,17.45,17.65,16.83,17.62,1157761
12-Aug-22,18.35,18.36,17.94,18.36,364555
11-Aug-22,18.50,18.74,18.33,18.47,212354
10-Aug-22,17.78,18.05,17.20,18.00,286766
09-Aug-22,17.82,18.05,17.59,17.80,669614
08-Aug-22,17.93,17.93,17.18,17.63,1776521
05-Aug-22,17.44,19.00,17.25,18.00,902427
04-Aug-22,18.93,18.93,17.47,17.47,652309
03-Aug-22,20.04,20.23,18.38,18.90,741038
02-Aug-22,19.39,20.84,19.20,19.30,4259275
01-Aug-22,17.34,17.34,16.40,16.89,1097809
29-Jul-22,16.00,17.69,15.99,17.58,888516
28-Jul-22,15.90,16.01,15.26,15.65,557509
27-Jul-22,14.79,15.90,14.79,15.90,824727
26-Jul-22,15.39,15.39,14.75,14.79,931306
25-Jul-22,14.50,15.05,14.15,14.90,1454727
22-Jul-22,14.69,14.80,14.15,14.15,1681493
21-Jul-22,15.43,15.50,14.45,14.77,2035619
20-Jul-22,15.39,15.87,14.93,15.87,1298333
19-Jul-22,14.46,15.51,14.38,15.51,949369
18-Jul-22,14.00,14.76,14.00,14.02,1226191
15-Jul-22,13.80,13.80,12.70,13.79,1397484
14-Jul-22,14.37,14.37,12.65,13.05,1503658
13-Jul-22,14.75,14.93,14.39,14.70,2261066
12-Jul-22,15.72,15.76,14.86,15.02,1764181
11-Jul-22,16.60,16.60,15.75,15.79,1159856
08-Jul-22,17.18,17.18,16.57,16.60,1436948
07-Jul-22,17.10,17.43,17.02,17.21,1424093
06-Jul-22,16.99,17.15,15.94,16.62,1426643
05-Jul-22,17.58,17.68,16.32,16.90,2334739
04-Jul-22,18.00,18.00,17.70,17.70,12346
01-Jul-22,17.70,17.83,16.82,17.51,957945
30-Jun-22,18.09,18.09,17.28,17.38,1746761
29-Jun-22,19.30,19.42,18.10,18.26,1182673
28-Jun-22,19.55,19.70,19.07,19.07,275041
27-Jun-22,18.48,19.10,18.48,19.00,460968
24-Jun-22,17.40,18.40,17.40,18.18,1053239
23-Jun-22,18.35,18.35,16.65,17.16,1434117
22-Jun-22,18.70,18.70,17.40,18.09,1261339
21-Jun-22,18.53,19.73,18.53,19.27,487260
20-Jun-22,18.63,18.66,18.34,18.39,72982
17-Jun-22,19.01,19.20,17.81,18.02,2711156
15-Jun-22,19.80,20.48,19.50,19.79,1717925
14-Jun-22,21.24,21.49,19.57,19.91,691379
13-Jun-22,21.12,21.15,20.29,20.62,639294
10-Jun-22,22.40,22.44,21.12,21.85,166412
09-Jun-22,23.00,23.26,22.78,23.15,5034
08-Jun-22,23.59,24.31,23.12,23.50,319024
07-Jun-22,20.39,23.43,20.39,23.28,653945
06-Jun-22,20.07,20.55,20.06,20.39,67426
03-Jun-22,19.80,20.15,19.31,20.14,176190
02-Jun-22,19.53,20.35,19.40,19.79,298428
01-Jun-22,20.47,20.47,19.47,19.88,420699
31-May-22,20.20,20.85,19.29,19.37,486402
30-May-22,19.92,19.92,19.92,19.92,19
27-May-22,19.97,20.03,19.60,19.92,382044
26-May-22,20.00,20.53,19.86,20.00,531202
25-May-22,19.70,20.20,19.70,19.90,488071
24-May-22,19.26,19.71,19.20,19.71,412103
23-May-22,19.15,19.94,18.75,19.65,779251
20-May-22,19.94,19.94,18.55,19.03,873812
19-May-22,19.70,20.08,19.02,19.65,709024
18-May-22,20.50,21.00,19.50,20.38,142698
17-May-22,20.60,20.75,19.53,19.53,143126
16-May-22,19.14,20.61,19.14,20.37,471850
13-May-22,17.65,19.45,17.65,18.96,1394754
12-May-22,18.02,18.04,17.21,17.26,744721
11-May-22,17.90,19.09,17.90,18.52,282590
10-May-22,18.53,18.93,17.75,17.80,759036
09-May-22,19.70,19.85,18.18,18.18,1130007
06-May-22,21.60,21.68,20.72,20.78,52496
05-May-22,21.34,21.50,20.29,20.89,800813
04-May-22,20.50,21.26,20.41,21.13,189773
03-May-22,18.66,20.69,18.47,19.63,1799974
02-May-22,18.99,19.07,18.40,18.97,162099
29-Apr-22,19.63,19.63,18.40,18.70,682602
28-Apr-22,19.26,20.03,18.95,19.84,927424
27-Apr-22,19.44,19.44,18.94,19.10,135128
26-Apr-22,19.07,19.94,19.07,19.30,283618
25-Apr-22,19.20,19.20,18.00,18.95,667589
22-Apr-22,20.00,20.00,19.14,19.30,475285
20-Apr-22,21.14,21.57,20.50,20.90,507002
19-Apr-22,21.68,21.99,21.14,21.44,256813
18-Apr-22,21.33,22.50,21.33,21.68,567192
14-Apr-22,20.93,21.69,20.93,21.67,64866
13-Apr-22,21.00,21.23,20.58,21.11,114972
12-Apr-22,20.30,20.84,20.01,20.01,339258
11-Apr-22,20.33,20.55,19.74,19.91,288574
08-Apr-22,20.46,21.56,20.46,20.59,235028
07-Apr-22,20.65,20.77,19.82,20.13,331755
06-Apr-22,21.50,21.50,20.57,20.65,146854
05-Apr-22,22.00,22.33,21.15,21.15,220753
04-Apr-22,21.86,21.94,21.12,21.80,220469
01-Apr-22,21.35,22.09,21.12,21.40,240172
31-Mar-22,22.55,22.89,21.94,21.94,129068
30-Mar-22,23.00,24.00,22.59,22.59,188754
29-Mar-22,21.37,22.92,21.01,22.60,137249
28-Mar-22,22.58,22.79,21.80,22.17,247212
25-Mar-22,21.05,23.92,21.01,23.92,1503154
24-Mar-22,22.00,22.00,21.20,21.41,77839
23-Mar-22,22.14,22.93,21.75,21.75,685186
22-Mar-22,21.90,22.33,21.42,21.50,688109
21-Mar-22,21.34,22.82,21.34,22.09,321870
18-Mar-22,21.58,22.11,21.22,21.22,455198
17-Mar-22,20.85,21.87,20.42,21.50,1274760
16-Mar-22,20.93,20.93,19.73,20.87,160325
15-Mar-22,21.00,21.05,19.60,20.93,597438
14-Mar-22,22.69,22.69,21.02,22.00,414464
11-Mar-22,24.43,24.54,23.78,23.82,84686
10-Mar-22,25.36,25.55,24.61,24.61,513109
09-Mar-22,25.98,25.98,23.40,24.46,1536120
08-Mar-22,25.79,28.04,23.80,25.17,3824325
07-Mar-22,22.02,27.00,21.76,25.92,3401404
04-Mar-22,19.01,21.50,18.86,21.50,814033
03-Mar-22,19.31,19.31,18.09,18.99,274506
02-Mar-22,18.02,19.21,18.02,18.98,1088297
25-Feb-22,17.00,17.31,16.62,16.98,1440101

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RIGG34