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

28/07/15 ,   62.17 ,   62.17 ,   62.17 ,   62.17 ,   62.17 ,       6894 ,      1
05/08/15 ,   70.09 ,   70.09 ,   70.09 ,   70.09 ,   70.09 ,        116 ,      1
06/08/15 ,   71.58 ,   71.58 ,   71.58 ,   71.58 ,   71.58 ,       5025 ,      1
11/08/15 ,   68.60 ,   68.60 ,   68.60 ,   68.60 ,   68.60 ,       2570 ,      2
12/08/15 ,   69.36 ,   69.36 ,   69.36 ,   69.36 ,   69.36 ,        116 ,      1
13/08/15 ,   69.88 ,   69.88 ,   69.88 ,   69.88 ,   69.88 ,        116 ,      1
20/08/15 ,   66.10 ,   66.10 ,   66.10 ,   66.10 ,   66.10 ,        116 ,      1
16/09/15 ,   71.25 ,   71.25 ,   71.25 ,   71.25 ,   71.25 ,        467 ,      1
18/09/15 ,   72.86 ,   72.86 ,   72.86 ,   72.86 ,   72.86 ,       2453 ,      1
21/09/15 ,   73.14 ,   73.14 ,   73.16 ,   73.02 ,   73.02 ,      55728 ,      3
28/09/15 ,   73.54 ,   73.17 ,   73.55 ,   72.28 ,   73.40 ,      26576 ,      7
29/09/15 ,   71.58 ,   72.03 ,   72.57 ,   71.58 ,   72.57 ,        815 ,      2
01/10/15 ,   72.46 ,   72.46 ,   72.46 ,   72.46 ,   72.46 ,        582 ,      1
06/10/15 ,   72.68 ,   72.69 ,   72.78 ,   72.68 ,   72.78 ,       1632 ,      2
07/10/15 ,   71.92 ,   71.92 ,   71.92 ,   71.92 ,   71.92 ,       1049 ,      1
20/10/15 ,   77.39 ,   77.39 ,   77.39 ,   77.39 ,   77.39 ,        582 ,      2
29/10/15 ,   76.41 ,   76.41 ,   76.41 ,   76.41 ,   76.41 ,       2330 ,      1
04/11/15 ,   74.67 ,   74.67 ,   74.67 ,   74.67 ,   74.67 ,       3148 ,      1
06/11/15 ,   71.52 ,   73.14 ,   73.99 ,   71.52 ,   73.99 ,      25295 ,      7
09/11/15 ,   72.14 ,   72.14 ,   72.14 ,   72.14 ,   72.14 ,       1982 ,      1
11/11/15 ,   72.20 ,   72.20 ,   72.20 ,   72.20 ,   72.20 ,        116 ,      1
17/11/15 ,   71.65 ,   71.65 ,   71.65 ,   71.65 ,   71.65 ,        233 ,      1
23/11/15 ,   70.68 ,   70.55 ,   70.68 ,   70.42 ,   70.42 ,       2330 ,      2
30/11/15 ,   73.54 ,   73.54 ,   73.54 ,   73.54 ,   73.54 ,       1049 ,      1
02/12/15 ,   72.61 ,   72.61 ,   72.61 ,   72.61 ,   72.61 ,        582 ,      1
07/12/15 ,   70.88 ,   70.88 ,   70.88 ,   70.88 ,   70.88 ,        466 ,      1
14/12/15 ,   71.62 ,   71.62 ,   71.62 ,   71.62 ,   71.62 ,       1166 ,      1
21/12/15 ,   76.61 ,   76.62 ,   76.63 ,   76.61 ,   76.63 ,        466 ,      4
22/12/15 ,   75.81 ,   75.81 ,   75.81 ,   75.81 ,   75.81 ,        582 ,      1
28/12/15 ,   74.52 ,   74.52 ,   74.52 ,   74.52 ,   74.52 ,        348 ,      1
04/01/16 ,   76.26 ,   76.26 ,   76.26 ,   76.26 ,   76.26 ,       1046 ,      1
08/01/16 ,   72.84 ,   72.84 ,   72.84 ,   72.84 ,   72.84 ,       2093 ,      4
11/01/16 ,   71.39 ,   71.39 ,   71.39 ,   71.39 ,   71.39 ,       1395 ,      1
26/01/16 ,   72.12 ,   72.12 ,   72.12 ,   72.12 ,   72.12 ,       3023 ,      2
27/01/16 ,   73.24 ,   73.24 ,   73.24 ,   73.24 ,   73.24 ,        116 ,      1
01/02/16 ,   73.03 ,   73.03 ,   73.03 ,   73.03 ,   73.03 ,        232 ,      1
10/02/16 ,   64.08 ,   64.08 ,   64.08 ,   64.08 ,   64.08 ,        581 ,      1
12/02/16 ,   64.76 ,   64.76 ,   64.76 ,   64.76 ,   64.76 ,        581 ,      1
16/02/16 ,   68.20 ,   68.20 ,   68.20 ,   68.20 ,   68.20 ,        116 ,      1
19/02/16 ,   69.36 ,   70.34 ,   70.40 ,   69.36 ,   70.40 ,       2441 ,      2
22/02/16 ,   66.89 ,   66.89 ,   66.89 ,   66.89 ,   66.89 ,       1628 ,      1
25/02/16 ,   70.44 ,   70.44 ,   70.44 ,   70.44 ,   70.44 ,        116 ,      1
29/02/16 ,   69.76 ,   69.76 ,   69.76 ,   69.76 ,   69.76 ,        581 ,      2
02/03/16 ,   69.15 ,   69.15 ,   69.15 ,   69.15 ,   69.15 ,        116 ,      1
07/03/16 ,   67.88 ,   67.88 ,   67.88 ,   67.88 ,   67.88 ,        348 ,      1
11/03/16 ,   65.04 ,   64.94 ,   65.04 ,   64.85 ,   64.85 ,       1744 ,      2
14/03/16 ,   65.55 ,   65.55 ,   65.55 ,   65.55 ,   65.55 ,       1162 ,      1
21/03/16 ,   63.51 ,   63.51 ,   63.51 ,   63.51 ,   63.51 ,        930 ,      1
28/03/16 ,   61.29 ,   61.29 ,   61.29 ,   61.29 ,   61.29 ,        349 ,      1
01/04/16 ,   63.66 ,   63.66 ,   63.66 ,   63.66 ,   63.66 ,        347 ,      2
04/04/16 ,   63.59 ,   63.59 ,   63.59 ,   63.59 ,   63.59 ,        695 ,      1
11/04/16 ,   63.53 ,   63.53 ,   63.53 ,   63.53 ,   63.53 ,       1739 ,      1
14/04/16 ,   62.86 ,   62.86 ,   62.86 ,   62.86 ,   62.86 ,        347 ,      1
18/04/16 ,   66.18 ,   66.18 ,   66.18 ,   66.18 ,   66.18 ,        927 ,      1
25/04/16 ,   64.38 ,   64.38 ,   64.38 ,   64.38 ,   64.38 ,        231 ,      1
28/04/16 ,   65.36 ,   65.36 ,   65.36 ,   65.36 ,   65.36 ,        231 ,      1
29/04/16 ,   63.15 ,   63.15 ,   63.15 ,   63.15 ,   63.15 ,        347 ,      1
02/05/16 ,   66.37 ,   66.37 ,   66.37 ,   66.37 ,   66.37 ,       1043 ,      1
06/05/16 ,   65.94 ,   65.94 ,   65.94 ,   65.94 ,   65.94 ,        347 ,      1
09/05/16 ,   67.18 ,   67.18 ,   67.18 ,   67.18 ,   67.18 ,        463 ,      2
12/05/16 ,   67.02 ,   67.02 ,   67.02 ,   67.02 ,   67.02 ,        347 ,      1
13/05/16 ,   67.05 ,   67.05 ,   67.05 ,   67.05 ,   67.05 ,        579 ,      1
17/05/16 ,   64.51 ,   64.51 ,   64.51 ,   64.51 ,   64.51 ,        115 ,      1
18/05/16 ,   65.72 ,   65.72 ,   65.72 ,   65.72 ,   65.72 ,        115 ,      1
23/05/16 ,   66.39 ,   66.39 ,   66.39 ,   66.39 ,   66.39 ,       1391 ,      1
25/05/16 ,   68.38 ,   68.38 ,   68.38 ,   68.38 ,   68.38 ,        695 ,      1
31/05/16 ,   69.11 ,   69.11 ,   69.11 ,   69.11 ,   69.11 ,        579 ,      1
03/06/16 ,   68.98 ,   68.98 ,   68.98 ,   68.98 ,   68.98 ,        115 ,      1
06/06/16 ,   67.88 ,   67.88 ,   67.88 ,   67.88 ,   67.88 ,        347 ,      1
13/06/16 ,   66.17 ,   66.17 ,   66.17 ,   66.17 ,   66.17 ,        347 ,      1
20/06/16 ,   64.97 ,   64.97 ,   64.97 ,   64.97 ,   64.97 ,        231 ,      1
28/06/16 ,   59.87 ,   59.87 ,   59.87 ,   59.87 ,   59.87 ,       2312 ,      1
29/06/16 ,   60.23 ,   60.23 ,   60.23 ,   60.23 ,   60.23 ,        808 ,      1
01/07/16 ,   62.45 ,   62.45 ,   62.45 ,   62.45 ,   62.45 ,        231 ,      1
05/07/16 ,   63.96 ,   63.96 ,   63.96 ,   63.96 ,   63.96 ,        694 ,      1
08/07/16 ,   64.84 ,   64.84 ,   64.84 ,   64.84 ,   64.84 ,        693 ,      1
11/07/16 ,   65.37 ,   65.26 ,   65.37 ,   64.86 ,   64.86 ,       1156 ,      3
13/07/16 ,   64.48 ,   64.48 ,   64.48 ,   64.48 ,   64.48 ,       1272 ,      1
15/07/16 ,   63.91 ,   63.91 ,   63.91 ,   63.91 ,   63.91 ,        578 ,      3
21/07/16 ,   63.65 ,   63.65 ,   63.65 ,   63.65 ,   63.65 ,        231 ,      2
01/08/16 ,   61.11 ,   61.11 ,   61.11 ,   61.11 ,   61.11 ,        809 ,      1
02/08/16 ,   60.54 ,   60.54 ,   60.54 ,   60.54 ,   60.54 ,        115 ,      1
09/08/16 ,   58.66 ,   58.73 ,   58.84 ,   58.66 ,   58.84 ,        694 ,      6
11/08/16 ,   58.31 ,   58.33 ,   58.39 ,   58.31 ,   58.39 ,        577 ,      5
15/08/16 ,   58.85 ,   58.85 ,   58.85 ,   58.85 ,   58.85 ,        578 ,      5
19/08/16 ,   59.70 ,   59.70 ,   59.70 ,   59.70 ,   59.70 ,        115 ,      1
22/08/16 ,   59.75 ,   59.75 ,   59.75 ,   59.75 ,   59.75 ,        231 ,      1
26/08/16 ,   60.58 ,   60.58 ,   60.58 ,   60.58 ,   60.58 ,        115 ,      1
29/08/16 ,   60.41 ,   60.41 ,   60.41 ,   60.41 ,   60.41 ,        693 ,      1
30/08/16 ,   62.29 ,   62.29 ,   62.29 ,   62.29 ,   62.29 ,        693 ,      1
06/09/16 ,   61.40 ,   61.40 ,   61.40 ,   61.40 ,   61.40 ,        809 ,      1
08/09/16 ,   60.68 ,   60.64 ,   60.68 ,   60.63 ,   60.63 ,       8786 ,      2
12/09/16 ,   61.20 ,   61.20 ,   61.20 ,   61.20 ,   61.20 ,        578 ,      1
15/09/16 ,   61.12 ,   61.12 ,   61.12 ,   61.12 ,   61.12 ,        115 ,      1
19/09/16 ,   60.87 ,   60.87 ,   60.87 ,   60.87 ,   60.87 ,        462 ,      1
22/09/16 ,   60.15 ,   60.15 ,   60.15 ,   60.15 ,   60.15 ,        462 ,      1
28/09/16 ,   60.34 ,   60.34 ,   60.34 ,   60.34 ,   60.34 ,        345 ,      1
30/09/16 ,   61.68 ,   61.68 ,   61.68 ,   61.68 ,   61.68 ,        115 ,      1
03/10/16 ,   60.84 ,   60.84 ,   60.84 ,   60.84 ,   60.84 ,        691 ,      1
06/10/16 ,   59.94 ,   59.94 ,   59.94 ,   59.94 ,   59.94 ,        345 ,      1
10/10/16 ,   59.80 ,   59.80 ,   59.80 ,   59.80 ,   59.80 ,        806 ,      1
14/10/16 ,   58.33 ,   58.33 ,   58.33 ,   58.33 ,   58.33 ,        115 ,      1
20/10/16 ,   57.27 ,   57.27 ,   57.27 ,   57.27 ,   57.27 ,        115 ,      1
21/10/16 ,   57.51 ,   57.51 ,   57.51 ,   57.51 ,   57.51 ,        115 ,      1
24/10/16 ,   57.65 ,   57.65 ,   57.65 ,   57.65 ,   57.65 ,        576 ,      1
26/10/16 ,   60.38 ,   60.33 ,   60.38 ,   60.08 ,   60.08 ,        576 ,      2
27/10/16 ,   60.02 ,   60.02 ,   60.02 ,   60.02 ,   60.02 ,        345 ,      1
28/10/16 ,   60.91 ,   60.91 ,   60.91 ,   60.91 ,   60.91 ,       8759 ,      1
31/10/16 ,   62.03 ,   62.03 ,   62.03 ,   62.03 ,   62.03 ,        922 ,      1
07/11/16 ,   60.95 ,   60.95 ,   60.95 ,   60.95 ,   60.95 ,        230 ,      1
10/11/16 ,   61.44 ,   61.44 ,   61.48 ,   61.17 ,   61.48 ,       6458 ,      6
14/11/16 ,   62.19 ,   62.19 ,   62.19 ,   62.19 ,   62.19 ,       1037 ,      2
16/11/16 ,   62.64 ,   62.64 ,   62.64 ,   62.64 ,   62.64 ,        230 ,      1
17/11/16 ,   63.27 ,   63.27 ,   63.27 ,   63.27 ,   63.27 ,        461 ,      1
18/11/16 ,   62.69 ,   62.69 ,   62.69 ,   62.69 ,   62.69 ,        345 ,      1
25/11/16 ,   63.74 ,   63.74 ,   63.74 ,   63.74 ,   63.74 ,       1383 ,      1
28/11/16 ,   62.91 ,   62.91 ,   62.91 ,   62.91 ,   62.91 ,        230 ,      1
01/12/16 ,   61.20 ,   61.20 ,   61.20 ,   61.20 ,   61.20 ,        115 ,      1
06/12/16 ,   60.57 ,   60.57 ,   60.57 ,   60.57 ,   60.57 ,        115 ,      1
07/12/16 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,        115 ,      1
12/12/16 ,   61.39 ,   61.39 ,   61.39 ,   61.39 ,   61.39 ,        345 ,      1
22/12/16 ,   64.83 ,   64.52 ,   64.83 ,   64.23 ,   64.23 ,        230 ,      2
27/12/16 ,   63.84 ,   64.21 ,   64.30 ,   63.84 ,   64.30 ,       2529 ,      2
03/01/17 ,   63.05 ,   63.05 ,   63.05 ,   63.05 ,   63.05 ,        229 ,      1
09/01/17 ,   62.37 ,   62.37 ,   62.37 ,   62.37 ,   62.37 ,        574 ,      1
12/01/17 ,   62.24 ,   62.24 ,   62.24 ,   62.24 ,   62.24 ,       3103 ,      1
17/01/17 ,   62.48 ,   62.48 ,   62.48 ,   62.48 ,   62.48 ,        114 ,      1
23/01/17 ,   61.71 ,   61.71 ,   61.71 ,   61.71 ,   61.71 ,        114 ,      1
26/01/17 ,   62.13 ,   62.13 ,   62.13 ,   62.13 ,   62.13 ,        229 ,      1
30/01/17 ,   59.93 ,   59.93 ,   59.93 ,   59.93 ,   59.93 ,        459 ,      1
03/02/17 ,   60.23 ,   60.26 ,   60.32 ,   60.23 ,   60.32 ,        344 ,      2
06/02/17 ,   60.06 ,   60.06 ,   60.06 ,   60.06 ,   60.06 ,        229 ,      1
07/02/17 ,   59.51 ,   59.51 ,   59.51 ,   59.51 ,   59.51 ,        459 ,      1
13/02/17 ,   60.68 ,   60.68 ,   60.68 ,   60.68 ,   60.68 ,        229 ,      1
14/02/17 ,   60.38 ,   60.38 ,   60.38 ,   60.38 ,   60.38 ,       1034 ,      2
15/02/17 ,   60.01 ,   60.01 ,   60.01 ,   60.01 ,   60.01 ,        114 ,      1
21/02/17 ,   60.07 ,   60.07 ,   60.07 ,   60.07 ,   60.07 ,       2298 ,      1
01/03/17 ,   59.29 ,   59.29 ,   59.29 ,   59.29 ,   59.29 ,       1034 ,      1
07/03/17 ,   58.66 ,   58.66 ,   58.66 ,   58.66 ,   58.66 ,        229 ,      1
13/03/17 ,   60.54 ,   60.54 ,   60.54 ,   60.54 ,   60.54 ,        114 ,      1
27/03/17 ,   59.76 ,   59.76 ,   59.76 ,   59.76 ,   59.76 ,       3908 ,      1
03/04/17 ,   58.16 ,   58.16 ,   58.16 ,   58.16 ,   58.16 ,        114 ,      1
10/04/17 ,   61.10 ,   61.10 ,   61.10 ,   61.10 ,   61.10 ,        229 ,      1
24/04/17 ,   62.04 ,   62.04 ,   62.04 ,   62.04 ,   62.04 ,      10201 ,      1
26/04/17 ,   62.61 ,   62.61 ,   62.61 ,   62.61 ,   62.61 ,        114 ,      1
02/05/17 ,   60.05 ,   60.05 ,   60.05 ,   60.05 ,   60.05 ,      15010 ,      1
03/05/17 ,   61.84 ,   62.18 ,   62.20 ,   61.84 ,   62.20 ,      13068 ,      3
05/05/17 ,   62.25 ,   62.25 ,   62.25 ,   62.25 ,   62.25 ,       7794 ,      1
15/05/17 ,   62.12 ,   62.12 ,   62.12 ,   62.12 ,   62.12 ,       6189 ,      1
16/05/17 ,   61.40 ,   61.40 ,   61.40 ,   61.40 ,   61.40 ,       1146 ,      1
23/05/17 ,   65.73 ,   65.73 ,   65.73 ,   65.73 ,   65.73 ,       1948 ,      1
11/07/17 ,   60.98 ,   60.98 ,   60.98 ,   60.98 ,   60.98 ,        228 ,      1
01/08/17 ,   59.53 ,   59.53 ,   59.53 ,   59.53 ,   59.53 ,        457 ,      1
05/09/17 ,   55.50 ,   55.50 ,   55.50 ,   55.50 ,   55.50 ,       3427 ,      2
14/09/17 ,   55.49 ,   55.49 ,   55.49 ,   55.49 ,   55.49 ,        114 ,      1
21/09/17 ,   55.31 ,   55.31 ,   55.31 ,   55.31 ,   55.31 ,       1142 ,      1
04/10/17 ,   56.43 ,   56.43 ,   56.43 ,   56.43 ,   56.43 ,        227 ,      1
10/11/17 ,   59.92 ,   59.92 ,   59.92 ,   59.92 ,   59.92 ,        227 ,      1
13/11/17 ,   60.90 ,   60.90 ,   60.90 ,   60.90 ,   60.90 ,        227 ,      1
08/12/17 ,   62.01 ,   62.01 ,   62.01 ,   62.01 ,   62.01 ,        113 ,      1
14/12/17 ,   63.10 ,   63.10 ,   63.10 ,   63.10 ,   63.10 ,       5123 ,      1
15/12/17 ,   63.31 ,   63.31 ,   63.31 ,   63.31 ,   63.31 ,        341 ,      1
19/12/17 ,   63.06 ,   63.06 ,   63.06 ,   63.06 ,   63.06 ,        113 ,      1
28/12/17 ,   62.82 ,   62.82 ,   62.82 ,   62.82 ,   62.82 ,        567 ,      1
04/01/18 ,   61.05 ,   61.05 ,   61.05 ,   61.05 ,   61.05 ,        681 ,      1
05/01/18 ,   61.64 ,   61.64 ,   61.64 ,   61.64 ,   61.64 ,        113 ,      1
08/01/18 ,   61.55 ,   61.55 ,   61.55 ,   61.55 ,   61.55 ,        113 ,      1
09/01/18 ,   61.75 ,   61.75 ,   61.75 ,   61.75 ,   61.75 ,        113 ,      1
11/01/18 ,   60.70 ,   60.70 ,   60.70 ,   60.70 ,   60.70 ,        340 ,      1
12/01/18 ,   60.30 ,   60.30 ,   60.30 ,   60.30 ,   60.30 ,        113 ,      1
18/01/18 ,   61.73 ,   61.73 ,   61.73 ,   61.73 ,   61.73 ,        113 ,      1
22/01/18 ,   62.65 ,   62.65 ,   62.65 ,   62.65 ,   62.65 ,        226 ,      1
23/01/18 ,   63.67 ,   63.67 ,   63.67 ,   63.67 ,   63.67 ,        340 ,      1
26/01/18 ,   61.55 ,   61.76 ,   61.78 ,   61.55 ,   61.78 ,       4201 ,      2
29/01/18 ,   62.19 ,   62.19 ,   62.19 ,   62.19 ,   62.19 ,        113 ,      1
30/01/18 ,   62.37 ,   62.37 ,   62.37 ,   62.37 ,   62.37 ,        227 ,      1
31/01/18 ,   62.82 ,   62.70 ,   62.82 ,   62.32 ,   62.32 ,        453 ,      2
02/02/18 ,   65.19 ,   65.19 ,   65.19 ,   65.19 ,   65.19 ,        113 ,      1
05/02/18 ,   64.56 ,   64.56 ,   64.56 ,   64.56 ,   64.56 ,        227 ,      1
06/02/18 ,   62.65 ,   62.65 ,   62.65 ,   62.65 ,   62.65 ,        113 ,      1
08/02/18 ,   63.51 ,   63.51 ,   63.51 ,   63.51 ,   63.51 ,        113 ,      1
09/02/18 ,   61.64 ,   61.64 ,   61.64 ,   61.64 ,   61.64 ,        113 ,      1
14/02/18 ,   61.46 ,   61.46 ,   61.46 ,   61.46 ,   61.46 ,        227 ,      1
20/02/18 ,   63.23 ,   63.23 ,   63.23 ,   63.23 ,   63.23 ,        113 ,      1
21/02/18 ,   63.53 ,   63.53 ,   63.53 ,   63.53 ,   63.53 ,        227 ,      1
22/02/18 ,   62.78 ,   62.78 ,   62.78 ,   62.78 ,   62.78 ,        113 ,      1
23/02/18 ,   61.77 ,   61.77 ,   61.77 ,   61.77 ,   61.77 ,        113 ,      1
28/02/18 ,   63.35 ,   63.35 ,   63.35 ,   63.35 ,   63.35 ,        113 ,      1
01/03/18 ,   62.95 ,   62.95 ,   62.95 ,   62.95 ,   62.95 ,        113 ,      1
07/03/18 ,   62.11 ,   62.11 ,   62.11 ,   62.11 ,   62.11 ,       1021 ,      1
08/03/18 ,   63.45 ,   63.45 ,   63.45 ,   63.45 ,   63.45 ,        227 ,      1
09/03/18 ,   63.55 ,   63.55 ,   63.55 ,   63.55 ,   63.55 ,        113 ,      1
13/03/18 ,   62.55 ,   62.55 ,   62.55 ,   62.55 ,   62.55 ,        113 ,      1
22/03/18 ,   60.50 ,   60.50 ,   60.50 ,   60.50 ,   60.50 ,        113 ,      1
03/04/18 ,   60.96 ,   60.92 ,   60.96 ,   60.89 ,   60.89 ,        565 ,      3
09/04/18 ,   63.23 ,   63.23 ,   63.23 ,   63.23 ,   63.23 ,        565 ,      1
11/04/18 ,   61.77 ,   61.77 ,   61.77 ,   61.77 ,   61.77 ,        339 ,      1
12/04/18 ,   62.17 ,   63.29 ,   63.38 ,   62.17 ,   63.38 ,       1470 ,      2
17/04/18 ,   63.71 ,   63.71 ,   63.71 ,   63.71 ,   63.71 ,        113 ,      1
24/04/18 ,   61.50 ,   61.55 ,   61.65 ,   61.50 ,   61.65 ,       1018 ,      9
25/04/18 ,   62.23 ,   62.23 ,   62.23 ,   62.23 ,   62.23 ,        791 ,      1
02/05/18 ,   60.64 ,   60.64 ,   60.64 ,   60.64 ,   60.64 ,       1244 ,     11
07/05/18 ,   60.96 ,   60.98 ,   61.09 ,   60.96 ,   61.09 ,       8825 ,      2
09/05/18 ,   61.52 ,   61.52 ,   61.52 ,   61.52 ,   61.52 ,        679 ,      1
11/05/18 ,   62.95 ,   62.95 ,   62.95 ,   62.95 ,   62.95 ,        113 ,      1
15/05/18 ,   64.05 ,   64.05 ,   64.05 ,   64.05 ,   64.05 ,        113 ,      1
18/05/18 ,   65.24 ,   65.54 ,   65.79 ,   65.24 ,   65.79 ,        226 ,      2
22/05/18 ,   63.71 ,   63.71 ,   63.71 ,   63.71 ,   63.71 ,        226 ,      1
23/05/18 ,   63.08 ,   63.08 ,   63.08 ,   63.08 ,   63.08 ,        113 ,      1
24/05/18 ,   63.21 ,   63.21 ,   63.21 ,   63.21 ,   63.21 ,       1018 ,      1
29/05/18 ,   64.74 ,   64.74 ,   64.74 ,   64.74 ,   64.74 ,        113 ,      1
30/05/18 ,   65.66 ,   65.66 ,   65.66 ,   65.66 ,   65.66 ,        226 ,      1
04/06/18 ,   66.01 ,   65.92 ,   66.01 ,   65.90 ,   65.90 ,        452 ,      2
05/06/18 ,   66.13 ,   66.13 ,   66.13 ,   66.13 ,   66.13 ,        113 ,      1
07/06/18 ,   68.84 ,   68.84 ,   68.84 ,   68.84 ,   68.84 ,        339 ,      1
08/06/18 ,   66.11 ,   66.11 ,   66.11 ,   66.11 ,   66.11 ,        113 ,      1
11/06/18 ,   66.42 ,   66.38 ,   66.42 ,   66.33 ,   66.33 ,        339 ,      2
12/06/18 ,   66.60 ,   66.60 ,   66.60 ,   66.60 ,   66.60 ,        113 ,      1
13/06/18 ,   66.97 ,   66.97 ,   66.97 ,   66.97 ,   66.97 ,        113 ,      1
15/06/18 ,   67.42 ,   67.42 ,   67.42 ,   67.42 ,   67.42 ,        113 ,      1
18/06/18 ,   66.64 ,   66.61 ,   66.64 ,   66.59 ,   66.59 ,        339 ,      2
19/06/18 ,   66.94 ,   66.94 ,   66.94 ,   66.94 ,   66.94 ,        113 ,      1
20/06/18 ,   68.05 ,   68.05 ,   68.05 ,   68.05 ,   68.05 ,        226 ,      1
22/06/18 ,   68.69 ,   68.69 ,   68.69 ,   68.69 ,   68.69 ,        678 ,      1
28/06/18 ,   70.75 ,   70.75 ,   70.75 ,   70.75 ,   70.75 ,        563 ,      2
10/07/18 ,   71.14 ,   71.37 ,   71.45 ,   71.14 ,   71.45 ,        451 ,      2
11/07/18 ,   72.74 ,   72.74 ,   72.74 ,   72.74 ,   72.74 ,        338 ,      1
12/07/18 ,   73.72 ,   73.72 ,   73.72 ,   73.72 ,   73.72 ,        338 ,      1
13/07/18 ,   73.46 ,   73.46 ,   73.46 ,   73.46 ,   73.46 ,        112 ,      1
16/07/18 ,   72.15 ,   72.66 ,   72.94 ,   72.15 ,   72.94 ,        338 ,      2
18/07/18 ,   72.58 ,   72.58 ,   72.58 ,   72.58 ,   72.58 ,        225 ,      1
19/07/18 ,   72.74 ,   72.74 ,   72.74 ,   72.74 ,   72.74 ,        112 ,      1
20/07/18 ,   71.17 ,   71.17 ,   71.17 ,   71.17 ,   71.17 ,        112 ,      1
23/07/18 ,   70.09 ,   70.42 ,   70.60 ,   70.09 ,   70.60 ,        338 ,      2
24/07/18 ,   69.84 ,   69.84 ,   69.84 ,   69.84 ,   69.84 ,        225 ,      1
30/07/18 ,   71.45 ,   71.33 ,   71.45 ,   71.29 ,   71.29 ,        451 ,      2
02/08/18 ,   72.12 ,   72.12 ,   72.12 ,   72.12 ,   72.12 ,        112 ,      1
03/08/18 ,   71.71 ,   71.71 ,   71.71 ,   71.71 ,   71.71 ,        225 ,      1
06/08/18 ,   72.35 ,   72.35 ,   72.35 ,   72.35 ,   72.35 ,        563 ,      1
09/08/18 ,   71.42 ,   71.42 ,   71.42 ,   71.42 ,   71.42 ,        225 ,      1
10/08/18 ,   72.09 ,   72.09 ,   72.09 ,   72.09 ,   72.09 ,        563 ,      1
14/08/18 ,   72.82 ,   72.82 ,   72.82 ,   72.82 ,   72.82 ,        225 ,      1
15/08/18 ,   72.74 ,   72.74 ,   72.74 ,   72.74 ,   72.74 ,        451 ,      1
16/08/18 ,   72.37 ,   72.37 ,   72.37 ,   72.37 ,   72.37 ,        338 ,      1
17/08/18 ,   74.70 ,   74.70 ,   74.70 ,   74.70 ,   74.70 ,        338 ,      1
20/08/18 ,   75.55 ,   75.55 ,   75.55 ,   75.55 ,   75.55 ,        451 ,      1
21/08/18 ,   75.67 ,   75.67 ,   75.67 ,   75.67 ,   75.67 ,        338 ,      1
23/08/18 ,   77.92 ,   77.92 ,   77.92 ,   77.92 ,   77.92 ,        338 ,      1
24/08/18 ,   78.32 ,   78.32 ,   78.32 ,   78.32 ,   78.32 ,        225 ,      1
27/08/18 ,   77.56 ,   77.56 ,   77.56 ,   77.56 ,   77.56 ,        789 ,      1
28/08/18 ,   77.88 ,   77.92 ,   78.05 ,   77.88 ,   78.05 ,        338 ,      2
29/08/18 ,   78.28 ,   78.28 ,   78.28 ,   78.28 ,   78.28 ,       1127 ,      1
30/08/18 ,   78.61 ,   78.57 ,   78.61 ,   78.57 ,   78.57 ,        676 ,      2
31/08/18 ,   78.59 ,   78.59 ,   78.59 ,   78.59 ,   78.59 ,        225 ,      1
04/09/18 ,   78.67 ,   78.89 ,   78.92 ,   78.67 ,   78.92 ,       1015 ,      2
05/09/18 ,   80.65 ,   80.65 ,   80.65 ,   80.65 ,   80.65 ,        563 ,      1
06/09/18 ,   79.81 ,   79.81 ,   79.81 ,   79.81 ,   79.81 ,        225 ,      1
10/09/18 ,   78.28 ,   78.08 ,   78.28 ,   77.69 ,   77.69 ,        338 ,      2
11/09/18 ,   79.35 ,   79.35 ,   79.35 ,   79.35 ,   79.35 ,        112 ,      1
13/09/18 ,   81.55 ,   81.41 ,   81.55 ,   81.37 ,   81.41 ,       4624 ,      3
14/09/18 ,   81.18 ,   81.27 ,   81.30 ,   81.18 ,   81.30 ,       3045 ,      2
17/09/18 ,   80.34 ,   80.34 ,   80.34 ,   80.34 ,   80.34 ,       2029 ,      1
18/09/18 ,   80.23 ,   80.18 ,   80.23 ,   80.03 ,   80.03 ,       2255 ,      2
19/09/18 ,   79.62 ,   79.61 ,   79.62 ,   79.55 ,   79.55 ,       3946 ,      2
20/09/18 ,   79.68 ,   79.69 ,   79.88 ,   79.68 ,   79.88 ,       4398 ,      2
21/09/18 ,   78.66 ,   79.22 ,   79.32 ,   78.66 ,   79.32 ,       5413 ,      2
24/09/18 ,   79.77 ,   79.79 ,   80.13 ,   79.77 ,   80.13 ,       6314 ,      2
03/10/18 ,   73.99 ,   73.99 ,   73.99 ,   73.99 ,   73.99 ,        337 ,      1
04/10/18 ,   73.16 ,   73.03 ,   73.16 ,   73.03 ,   73.03 ,       2808 ,      2
05/10/18 ,   73.17 ,   73.17 ,   73.17 ,   73.17 ,   73.17 ,       4719 ,      1
08/10/18 ,   70.60 ,   71.74 ,   72.33 ,   70.60 ,   72.33 ,       1011 ,      2
09/10/18 ,   70.35 ,   70.35 ,   70.41 ,   70.35 ,   70.41 ,       1685 ,      2
10/10/18 ,   70.68 ,   70.87 ,   70.91 ,   70.68 ,   70.91 ,        786 ,      2
11/10/18 ,   69.13 ,   68.97 ,   69.13 ,   68.81 ,   68.81 ,        224 ,      2
15/10/18 ,   68.90 ,   68.84 ,   68.90 ,   68.32 ,   68.32 ,       1235 ,      2
16/10/18 ,   68.05 ,   68.05 ,   68.05 ,   68.05 ,   68.05 ,        449 ,      1
17/10/18 ,   67.06 ,   67.06 ,   67.06 ,   67.06 ,   67.06 ,        337 ,      1
18/10/18 ,   67.46 ,   67.46 ,   67.46 ,   67.46 ,   67.46 ,        224 ,      1
19/10/18 ,   68.97 ,   68.97 ,   68.97 ,   68.97 ,   68.97 ,        336 ,      1
23/10/18 ,   68.86 ,   68.31 ,   68.86 ,   67.73 ,   67.73 ,       1797 ,      2
26/10/18 ,   64.79 ,   65.13 ,   65.55 ,   64.79 ,   65.55 ,       1010 ,      2
29/10/18 ,   66.26 ,   66.22 ,   66.26 ,   65.38 ,   65.38 ,       7864 ,      2
30/10/18 ,   68.12 ,   68.12 ,   68.12 ,   68.12 ,   68.12 ,        224 ,      1
31/10/18 ,   69.42 ,   69.42 ,   69.42 ,   69.42 ,   69.42 ,        112 ,      1
05/11/18 ,   70.48 ,   70.48 ,   70.48 ,   70.48 ,   70.48 ,        224 ,      1
06/11/18 ,   71.64 ,   71.64 ,   71.64 ,   71.64 ,   71.64 ,        112 ,      1
09/11/18 ,   73.11 ,   73.11 ,   73.11 ,   73.11 ,   73.11 ,        112 ,      1
12/11/18 ,   75.27 ,   75.27 ,   75.27 ,   75.27 ,   75.27 ,        337 ,      1
21/11/18 ,   73.04 ,   73.04 ,   73.04 ,   73.04 ,   73.04 ,        561 ,      1
23/11/18 ,   75.21 ,   75.21 ,   75.21 ,   75.21 ,   75.21 ,        224 ,      1
26/11/18 ,   76.40 ,   76.40 ,   76.40 ,   76.40 ,   76.40 ,        224 ,      1
30/11/18 ,   76.70 ,   76.70 ,   76.70 ,   76.70 ,   76.70 ,        112 ,      1
03/12/18 ,   76.54 ,   76.54 ,   76.54 ,   76.54 ,   76.54 ,      12811 ,      1
11/12/18 ,   76.98 ,   76.98 ,   76.98 ,   76.98 ,   76.98 ,       5730 ,      2
12/12/18 ,   75.63 ,   75.63 ,   75.63 ,   75.63 ,   75.63 ,        224 ,      1
13/12/18 ,   76.11 ,   76.11 ,   76.11 ,   76.11 ,   76.11 ,        112 ,      1
14/12/18 ,   76.32 ,   76.32 ,   76.32 ,   76.32 ,   76.32 ,        224 ,      1
17/12/18 ,   74.58 ,   74.58 ,   74.58 ,   74.58 ,   74.58 ,       5842 ,      1
20/12/18 ,   71.69 ,   71.69 ,   71.69 ,   71.69 ,   71.69 ,        898 ,      1
21/12/18 ,   72.13 ,   72.13 ,   72.13 ,   72.13 ,   72.13 ,        786 ,      1
02/01/19 ,   68.10 ,   68.10 ,   68.10 ,   68.10 ,   68.10 ,       4698 ,      1
03/01/19 ,   66.48 ,   66.48 ,   66.48 ,   66.48 ,   66.48 ,       1342 ,      1
08/01/19 ,   68.60 ,   68.60 ,   68.60 ,   68.60 ,   68.60 ,        335 ,      1
11/01/19 ,   69.80 ,   69.80 ,   69.80 ,   69.80 ,   69.80 ,        111 ,      1
22/01/19 ,   72.63 ,   72.63 ,   72.63 ,   72.63 ,   72.63 ,        671 ,      1
24/01/19 ,   72.64 ,   72.64 ,   72.64 ,   72.64 ,   72.64 ,        223 ,      1
29/01/19 ,   71.57 ,   71.57 ,   71.57 ,   71.57 ,   71.57 ,        223 ,      1
04/02/19 ,   74.89 ,   74.89 ,   74.89 ,   74.89 ,   74.89 ,        111 ,      1
11/02/19 ,   78.37 ,   78.37 ,   78.37 ,   78.37 ,   78.37 ,        223 ,      1
15/02/19 ,   79.69 ,   79.69 ,   79.69 ,   79.69 ,   79.69 ,        223 ,      1
19/02/19 ,   78.90 ,   78.90 ,   78.90 ,   78.90 ,   78.90 ,       6043 ,      1
21/02/19 ,   80.57 ,   80.57 ,   80.57 ,   80.57 ,   80.57 ,        783 ,      1
18/03/19 ,   81.87 ,   81.87 ,   81.87 ,   81.87 ,   81.87 ,        111 ,      1
21/03/19 ,   82.15 ,   82.15 ,   82.15 ,   82.15 ,   82.15 ,        335 ,      3
22/03/19 ,   86.87 ,   86.87 ,   86.87 ,   86.87 ,   86.87 ,        223 ,      2
26/03/19 ,   84.21 ,   84.21 ,   84.21 ,   84.21 ,   84.21 ,        335 ,      1
27/03/19 ,   90.38 ,   90.38 ,   90.38 ,   90.38 ,   90.38 ,        223 ,      1
01/04/19 ,   86.35 ,   86.35 ,   86.35 ,   86.35 ,   86.35 ,      12825 ,      1
02/04/19 ,   84.81 ,   84.81 ,   84.81 ,   84.81 ,   84.81 ,        222 ,      1
04/04/19 ,   87.14 ,   87.14 ,   87.14 ,   87.14 ,   87.14 ,        223 ,      1
05/04/19 ,   86.19 ,   86.19 ,   86.19 ,   86.19 ,   86.19 ,        446 ,      1
08/04/19 ,   85.79 ,   85.79 ,   85.79 ,   85.79 ,   85.79 ,        334 ,      1
15/04/19 ,   87.50 ,   87.50 ,   87.50 ,   87.50 ,   87.50 ,        111 ,      1
25/04/19 ,   89.73 ,   89.73 ,   89.73 ,   89.73 ,   89.73 ,        222 ,      2
29/04/19 ,   90.05 ,   90.05 ,   90.05 ,   90.05 ,   90.05 ,       1672 ,      3
30/04/19 ,   90.48 ,   90.48 ,   90.48 ,   90.48 ,   90.48 ,        223 ,      1
02/05/19 ,   90.80 ,   90.80 ,   90.80 ,   90.80 ,   90.80 ,        334 ,      1
07/05/19 ,   90.85 ,   90.71 ,   90.85 ,   90.58 ,   90.58 ,        223 ,      2
10/05/19 ,   92.35 ,   92.35 ,   92.35 ,   92.35 ,   92.35 ,        557 ,      5
13/05/19 ,   91.28 ,   91.28 ,   91.28 ,   91.28 ,   91.28 ,        446 ,      1
14/05/19 ,   93.51 ,   93.51 ,   93.51 ,   93.51 ,   93.51 ,        669 ,      1
17/05/19 ,   97.27 ,   97.27 ,   97.27 ,   97.27 ,   97.27 ,        223 ,      1
20/05/19 ,   97.19 ,   96.80 ,   97.19 ,   95.97 ,   95.97 ,        334 ,      2
28/05/19 ,   92.75 ,   93.33 ,   93.63 ,   92.75 ,   93.63 ,        334 ,      2
05/06/19 ,   92.15 ,   92.15 ,   92.15 ,   92.15 ,   92.15 ,        334 ,      1
07/06/19 ,   94.04 ,   94.04 ,   94.04 ,   94.04 ,   94.04 ,        334 ,      1
17/06/19 ,   96.07 ,   96.07 ,   96.07 ,   96.07 ,   96.07 ,        111 ,      1
18/06/19 ,   93.49 ,   93.49 ,   93.49 ,   93.49 ,   93.49 ,       5576 ,      1
24/06/19 ,   95.24 ,   95.24 ,   95.24 ,   95.24 ,   95.24 ,        111 ,      1
01/07/19 ,   94.12 ,   94.12 ,   94.12 ,   94.12 ,   94.12 ,       7335 ,      1
11/07/19 ,   93.06 ,   93.04 ,   93.06 ,   93.04 ,   93.04 ,       1333 ,      2
12/07/19 ,   92.55 ,   92.55 ,   92.55 ,   92.55 ,   92.55 ,        222 ,      1
15/07/19 ,   93.06 ,   93.06 ,   93.06 ,   93.06 ,   93.06 ,        222 ,      1
22/07/19 ,   91.76 ,   91.76 ,   91.76 ,   91.76 ,   91.76 ,        111 ,      1
01/08/19 ,   93.05 ,   93.05 ,   93.05 ,   93.05 ,   93.05 ,        111 ,      1
05/08/19 ,   92.85 ,   92.85 ,   92.85 ,   92.85 ,   92.85 ,        111 ,      1
08/08/19 ,   95.92 ,   95.92 ,   95.92 ,   95.92 ,   95.92 ,       5557 ,      1
09/08/19 ,   97.16 ,   97.16 ,   97.16 ,   97.16 ,   97.16 ,        111 ,      1
21/08/19 ,   97.88 ,   97.88 ,   97.88 ,   97.88 ,   97.88 ,        333 ,      1
03/09/19 ,  104.66 ,  104.66 ,  104.66 ,  104.66 ,  104.66 ,       7447 ,      1
09/09/19 ,  103.59 ,  103.59 ,  103.59 ,  103.59 ,  103.59 ,        555 ,      1
23/09/19 ,  103.05 ,  103.05 ,  103.05 ,  103.05 ,  103.05 ,        333 ,      1
25/09/19 ,  102.68 ,  102.68 ,  102.68 ,  102.68 ,  102.68 ,       1667 ,      1
01/10/19 ,  103.33 ,  103.33 ,  103.33 ,  103.33 ,  103.33 ,        554 ,      1
23/10/19 ,   95.64 ,   95.51 ,   95.64 ,   95.47 ,   95.47 ,        886 ,      3
24/10/19 ,   96.44 ,   96.44 ,   96.44 ,   96.44 ,   96.44 ,        664 ,      1
21/11/19 ,   99.00 ,   99.00 ,   99.00 ,   99.00 ,   99.00 ,        443 ,      1
02/12/19 ,  100.15 ,  100.15 ,  100.15 ,  100.15 ,  100.15 ,        110 ,      1
11/12/19 ,  100.29 ,  100.29 ,  100.29 ,  100.29 ,  100.29 ,        775 ,      1
12/12/19 ,   97.80 ,   97.80 ,   97.80 ,   97.80 ,   97.80 ,        665 ,      1
17/12/19 ,   98.69 ,   98.69 ,   98.69 ,   98.69 ,   98.69 ,       1883 ,      1
18/12/19 ,  100.68 ,  100.68 ,  100.68 ,  100.68 ,  100.68 ,        221 ,      1
19/12/19 ,  100.97 ,  100.97 ,  100.97 ,  100.97 ,  100.97 ,        110 ,      1
23/12/19 ,  101.67 ,  101.67 ,  101.67 ,  101.67 ,  101.67 ,        221 ,      1
27/12/19 ,  101.70 ,  101.70 ,  101.70 ,  101.70 ,  101.70 ,        220 ,      1
03/01/20 ,   99.52 ,   99.52 ,   99.52 ,   99.52 ,   99.52 ,       1766 ,      2
06/01/20 ,   99.58 ,   99.58 ,   99.58 ,   99.58 ,   99.58 ,        220 ,      1
07/01/20 ,   98.85 ,   98.85 ,   98.85 ,   98.85 ,   98.85 ,        110 ,      1
08/01/20 ,   99.93 ,   99.93 ,   99.93 ,   99.93 ,   99.93 ,       1656 ,      1
10/01/20 ,  101.16 ,  101.16 ,  101.16 ,  101.16 ,  101.16 ,        441 ,      1
13/01/20 ,  102.65 ,  102.65 ,  102.65 ,  102.65 ,  102.65 ,        110 ,      1
15/01/20 ,  104.16 ,  104.16 ,  104.16 ,  104.16 ,  104.16 ,        662 ,      1
17/01/20 ,  103.60 ,  103.60 ,  103.60 ,  103.60 ,  103.60 ,        110 ,      1
22/01/20 ,  105.26 ,  105.26 ,  105.26 ,  105.26 ,  105.26 ,        331 ,      1
24/01/20 ,  104.72 ,  104.72 ,  104.72 ,  104.72 ,  104.72 ,        773 ,      1
28/01/20 ,  103.97 ,  103.97 ,  103.97 ,  103.97 ,  103.97 ,        331 ,      1
03/02/20 ,  110.45 ,  110.45 ,  110.45 ,  110.45 ,  110.45 ,       1767 ,      1
05/02/20 ,  112.28 ,  112.28 ,  112.28 ,  112.28 ,  112.28 ,       1877 ,      1
06/02/20 ,  113.19 ,  113.19 ,  113.19 ,  113.19 ,  113.19 ,        331 ,      1
12/02/20 ,  116.20 ,  116.20 ,  116.20 ,  116.20 ,  116.20 ,        110 ,      1
13/02/20 ,  116.26 ,  116.25 ,  116.26 ,  116.15 ,  116.15 ,      20652 ,      2
18/02/20 ,  117.17 ,  117.17 ,  117.17 ,  117.17 ,  117.17 ,       1435 ,      2
19/02/20 ,  117.77 ,  117.77 ,  117.77 ,  117.77 ,  117.77 ,      16564 ,      1
20/02/20 ,  117.25 ,  117.25 ,  117.25 ,  117.25 ,  117.25 ,        773 ,      1
21/02/20 ,  117.65 ,  117.65 ,  117.65 ,  117.65 ,  117.65 ,         33 ,      1
27/02/20 ,  112.73 ,  112.73 ,  112.73 ,  112.73 ,  112.73 ,       1325 ,      1
02/03/20 ,  112.03 ,  111.41 ,  112.03 ,  111.39 ,  111.39 ,        463 ,      2
03/03/20 ,  113.55 ,  114.08 ,  114.10 ,  113.55 ,  114.10 ,        684 ,      2
05/03/20 ,  119.16 ,  118.71 ,  119.16 ,  117.92 ,  117.92 ,       5080 ,      2
10/03/20 ,  114.54 ,  112.57 ,  114.54 ,  112.15 ,  112.15 ,       9720 ,      2
11/03/20 ,  111.67 ,  111.67 ,  111.67 ,  111.67 ,  111.67 ,        331 ,      1
13/03/20 ,  105.93 ,  105.87 ,  105.93 ,  105.04 ,  105.58 ,       2429 ,      6
17/03/20 ,  110.47 ,  110.47 ,  110.47 ,  110.47 ,  110.47 ,       3456 ,      3
18/03/20 ,  106.18 ,  106.18 ,  106.18 ,  106.18 ,  106.18 ,       2760 ,      1
19/03/20 ,  106.65 ,  106.65 ,  106.65 ,  106.65 ,  106.65 ,       1325 ,      1
20/03/20 ,  102.04 ,  102.04 ,  102.04 ,  102.04 ,  102.04 ,       5522 ,      1
24/03/20 ,  105.50 ,  105.50 ,  105.50 ,  105.50 ,  105.50 ,        331 ,      1
26/03/20 ,  109.74 ,  109.34 ,  109.74 ,  109.31 ,  109.31 ,       5300 ,      3
27/03/20 ,  112.56 ,  112.56 ,  112.56 ,  112.56 ,  112.56 ,       8836 ,      2
31/03/20 ,  121.54 ,  121.54 ,  121.54 ,  121.54 ,  121.54 ,         10 ,      1
01/04/20 ,  116.32 ,  116.62 ,  116.63 ,  116.32 ,  116.63 ,      18451 ,      3
07/04/20 ,  122.16 ,  123.27 ,  124.35 ,  122.16 ,  124.35 ,        803 ,      2
08/04/20 ,  120.75 ,  120.75 ,  120.75 ,  120.75 ,  120.75 ,         10 ,      1
09/04/20 ,  120.75 ,  120.75 ,  120.75 ,  120.75 ,  120.75 ,         10 ,      1
22/04/20 ,  127.71 ,  127.71 ,  127.71 ,  127.71 ,  127.71 ,       1211 ,      1
23/04/20 ,  130.43 ,  130.43 ,  130.43 ,  130.43 ,  130.43 ,       2091 ,      1
28/04/20 ,  129.28 ,  129.28 ,  129.28 ,  129.28 ,  129.28 ,        770 ,      1
30/04/20 ,  125.33 ,  125.33 ,  125.33 ,  125.33 ,  125.33 ,        880 ,      1
04/05/20 ,  126.78 ,  126.78 ,  126.78 ,  126.78 ,  126.78 ,         44 ,      1
05/05/20 ,  129.13 ,  129.13 ,  129.13 ,  129.13 ,  129.13 ,      16513 ,      1
07/05/20 ,  132.74 ,  132.74 ,  132.74 ,  132.74 ,  132.74 ,        660 ,      1
19/05/20 ,  131.18 ,  131.18 ,  131.18 ,  131.18 ,  131.18 ,        880 ,      1
20/05/20 ,  129.29 ,  129.29 ,  129.29 ,  129.29 ,  129.29 ,       1100 ,      1
21/05/20 ,  126.52 ,  126.52 ,  126.52 ,  126.52 ,  126.52 ,        330 ,      1
26/05/20 ,  120.90 ,  120.90 ,  120.90 ,  120.90 ,  120.90 ,       6385 ,     24
28/05/20 ,  124.36 ,  124.36 ,  124.36 ,  124.36 ,  124.36 ,       2642 ,      1
01/06/20 ,  126.07 ,  126.07 ,  126.07 ,  126.07 ,  126.07 ,        660 ,      1
08/06/20 ,  117.89 ,  117.89 ,  117.89 ,  117.89 ,  117.89 ,       1540 ,      2
22/06/20 ,  125.45 ,  125.45 ,  125.45 ,  125.45 ,  125.45 ,         55 ,      1
01/07/20 ,  125.06 ,  125.00 ,  125.06 ,  125.00 ,  125.00 ,       6906 ,      3
27/07/20 ,  131.05 ,  130.89 ,  131.05 ,  130.57 ,  130.57 ,        833 ,      2
03/08/20 ,  135.62 ,  135.62 ,  135.62 ,  135.62 ,  135.62 ,       1425 ,      1
07/08/20 ,  136.92 ,  136.92 ,  136.92 ,  136.92 ,  136.92 ,         21 ,      1
17/08/20 ,  142.15 ,  142.14 ,  142.15 ,  142.12 ,  142.15 ,       6852 ,     24
19/08/20 ,  143.26 ,  143.26 ,  143.26 ,  143.26 ,  143.26 ,       2105 ,      2
26/08/20 ,  147.75 ,  147.75 ,  147.75 ,  147.75 ,  147.75 ,         21 ,      1
27/08/20 ,  148.65 ,  148.65 ,  148.65 ,  148.65 ,  148.65 ,         10 ,      1
01/09/20 ,  141.97 ,  141.97 ,  141.97 ,  141.97 ,  141.97 ,         10 ,      1
02/09/20 ,  141.97 ,  141.97 ,  141.97 ,  141.97 ,  141.97 ,         21 ,      1
04/09/20 ,  140.50 ,  140.09 ,  140.50 ,  139.35 ,  139.35 ,       2751 ,      4
08/09/20 ,  137.71 ,  138.38 ,  139.36 ,  137.71 ,  139.36 ,       9318 ,      6
09/09/20 ,  138.14 ,  138.14 ,  138.64 ,  138.14 ,  138.64 ,       6600 ,      2
10/09/20 ,  138.64 ,  138.64 ,  138.64 ,  138.64 ,  138.64 ,       9867 ,      1
11/09/20 ,  138.46 ,  138.46 ,  138.46 ,  138.46 ,  138.46 ,       9779 ,      1
17/09/20 ,  136.17 ,  136.25 ,  136.32 ,  136.17 ,  136.32 ,         21 ,      2
22/09/20 ,  139.08 ,  137.77 ,  139.11 ,  137.72 ,  137.72 ,       3409 ,     20
08/10/20 ,  144.08 ,  144.08 ,  144.49 ,  144.02 ,  144.02 ,       2185 ,      3
21/10/20 ,  145.71 ,  145.71 ,  145.71 ,  145.71 ,  145.71 ,        655 ,      1
22/10/20 ,  144.82 ,  144.83 ,  144.89 ,  144.27 ,  144.38 ,         69 ,      6
23/10/20 ,  145.80 ,  145.80 ,  147.06 ,  145.45 ,  147.06 ,        556 ,      5
26/10/20 ,  142.42 ,  143.69 ,  145.80 ,  142.14 ,  145.80 ,          5 ,      4
27/10/20 ,  144.35 ,  143.77 ,  144.35 ,  143.01 ,  143.01 ,          8 ,      8
28/10/20 ,  140.86 ,  140.86 ,  140.86 ,  140.86 ,  140.86 ,          4 ,      1
29/10/20 ,  140.28 ,  140.46 ,  140.65 ,  140.28 ,  140.65 ,          4 ,      2
30/10/20 ,  139.36 ,  140.46 ,  140.48 ,  139.36 ,  140.48 ,       5474 ,      5
04/11/20 ,  142.32 ,  143.36 ,  145.07 ,  142.32 ,  145.07 ,          4 ,      4
05/11/20 ,  142.23 ,  141.72 ,  142.23 ,  140.21 ,  140.21 ,         75 ,      4
06/11/20 ,  139.36 ,  139.36 ,  139.36 ,  139.36 ,  139.36 ,          1 ,      1
09/11/20 ,  138.80 ,  139.75 ,  139.77 ,  138.80 ,  139.76 ,        219 ,      3
10/11/20 ,  141.44 ,  139.80 ,  141.44 ,  134.80 ,  138.80 ,         16 ,      5
11/11/20 ,  143.26 ,  142.99 ,  143.26 ,  142.92 ,  142.92 ,         92 ,      2
13/11/20 ,  144.54 ,  144.54 ,  144.54 ,  144.54 ,  144.54 ,          1 ,      1
19/11/20 ,  140.28 ,  140.46 ,  141.58 ,  139.31 ,  141.58 ,          6 ,      5
20/11/20 ,  141.73 ,  141.73 ,  141.73 ,  141.73 ,  141.73 ,          1 ,      1
23/11/20 ,  143.47 ,  142.77 ,  143.47 ,  141.38 ,  141.38 ,          3 ,      2
30/11/20 ,  140.26 ,  140.26 ,  140.26 ,  140.26 ,  140.26 ,          1 ,      1
01/12/20 ,  140.26 ,  140.26 ,  140.26 ,  140.26 ,  140.26 ,          2 ,      1
02/12/20 ,  138.87 ,  139.54 ,  139.67 ,  138.87 ,  139.66 ,         24 ,      4
04/12/20 ,  137.30 ,  137.94 ,  139.52 ,  137.30 ,  139.52 ,        657 ,      4
07/12/20 ,  136.17 ,  136.17 ,  136.17 ,  136.17 ,  136.17 ,         76 ,      2
08/12/20 ,  136.38 ,  136.38 ,  136.38 ,  136.38 ,  136.38 ,          1 ,      1
11/12/20 ,  132.75 ,  133.22 ,  133.30 ,  132.75 ,  133.30 ,          8 ,      2
14/12/20 ,  134.56 ,  134.56 ,  134.56 ,  134.56 ,  134.56 ,         27 ,      1
15/12/20 ,  133.48 ,  133.48 ,  133.48 ,  133.48 ,  133.48 ,          1 ,      1
16/12/20 ,  133.47 ,  134.73 ,  134.75 ,  133.47 ,  134.75 ,        232 ,      2
21/12/20 ,  133.47 ,  133.47 ,  133.47 ,  133.47 ,  133.47 ,          1 ,      1
28/12/20 ,  141.05 ,  140.63 ,  141.19 ,  140.14 ,  141.00 ,         77 ,     71
04/01/21 ,  138.98 ,  138.97 ,  139.12 ,  138.22 ,  139.01 ,        666 ,      6
05/01/21 ,  140.54 ,  141.79 ,  143.47 ,  140.54 ,  141.77 ,         65 ,      5
06/01/21 ,  141.70 ,  141.70 ,  142.23 ,  141.70 ,  142.23 ,        654 ,      2
07/01/21 ,  141.71 ,  141.28 ,  141.71 ,  140.56 ,  141.43 ,          5 ,      4
08/01/21 ,  144.61 ,  144.61 ,  144.61 ,  144.61 ,  144.61 ,          3 ,      1
11/01/21 ,  145.75 ,  145.75 ,  145.75 ,  145.75 ,  145.75 ,        653 ,      1
12/01/21 ,  141.10 ,  140.96 ,  141.10 ,  140.91 ,  140.91 ,          4 ,      2
13/01/21 ,  140.08 ,  140.08 ,  140.08 ,  140.08 ,  140.08 ,          1 ,      1
14/01/21 ,  137.89 ,  138.32 ,  139.36 ,  137.89 ,  139.36 ,          4 ,      3
15/01/21 ,  140.07 ,  140.07 ,  140.07 ,  140.07 ,  140.07 ,         10 ,      1
19/01/21 ,  140.97 ,  138.71 ,  140.97 ,  138.37 ,  138.37 ,         13 ,      3
20/01/21 ,  137.89 ,  139.13 ,  140.97 ,  137.89 ,  140.97 ,          3 ,      3
21/01/21 ,  139.45 ,  139.25 ,  139.45 ,  138.92 ,  138.92 ,          6 ,      6
22/01/21 ,  142.64 ,  142.64 ,  142.64 ,  142.64 ,  142.64 ,          2 ,      1
26/01/21 ,  140.92 ,  140.92 ,  140.92 ,  140.92 ,  140.92 ,          1 ,      1
29/01/21 ,  138.64 ,  138.95 ,  139.11 ,  138.64 ,  139.11 ,          3 ,      2
01/02/21 ,  137.51 ,  137.51 ,  137.51 ,  137.51 ,  137.51 ,          1 ,      1
03/02/21 ,  136.76 ,  136.76 ,  136.76 ,  136.76 ,  136.76 ,          1 ,      1
04/02/21 ,  139.58 ,  139.58 ,  139.58 ,  139.58 ,  139.58 ,          4 ,      1
05/02/21 ,  138.64 ,  138.50 ,  139.68 ,  137.43 ,  139.58 ,        118 ,     94
08/02/21 ,  136.94 ,  137.22 ,  139.19 ,  136.94 ,  139.19 ,         10 ,      3
09/02/21 ,  137.57 ,  137.77 ,  139.19 ,  137.57 ,  139.19 ,        413 ,      3
10/02/21 ,  136.17 ,  136.26 ,  136.63 ,  136.17 ,  136.63 ,          5 ,      2
11/02/21 ,  136.99 ,  137.09 ,  137.98 ,  136.99 ,  137.98 ,          9 ,      3
17/02/21 ,  135.88 ,  135.88 ,  135.88 ,  135.88 ,  135.88 ,        326 ,      1
18/02/21 ,  139.78 ,  139.60 ,  139.93 ,  136.34 ,  136.34 ,        173 ,      4
19/02/21 ,  134.80 ,  137.19 ,  137.43 ,  134.80 ,  137.43 ,         54 ,      4
22/02/21 ,  136.08 ,  136.13 ,  137.07 ,  135.40 ,  137.07 ,         17 ,      4
24/02/21 ,  136.08 ,  136.08 ,  136.08 ,  136.08 ,  136.08 ,          1 ,      1
25/02/21 ,  136.08 ,  136.08 ,  136.08 ,  136.08 ,  136.08 ,          4 ,      1
26/02/21 ,  137.43 ,  137.37 ,  138.28 ,  136.17 ,  138.28 ,         19 ,     10
02/03/21 ,  140.29 ,  140.29 ,  140.29 ,  140.29 ,  140.29 ,         15 ,      1
03/03/21 ,  140.38 ,  140.38 ,  140.38 ,  140.38 ,  140.38 ,          1 ,      1
08/03/21 ,  147.91 ,  147.91 ,  147.91 ,  147.91 ,  147.91 ,          1 ,      1
09/03/21 ,  149.21 ,  149.67 ,  150.38 ,  149.21 ,  150.38 ,         18 ,      3
10/03/21 ,  145.98 ,  145.67 ,  145.98 ,  145.62 ,  145.62 ,         13 ,      2
11/03/21 ,  143.33 ,  144.50 ,  145.15 ,  143.33 ,  145.15 ,          7 ,      5
12/03/21 ,  145.79 ,  145.48 ,  145.79 ,  143.87 ,  143.87 ,          6 ,      2
15/03/21 ,  146.91 ,  146.60 ,  146.91 ,  146.53 ,  146.53 ,          9 ,      2
16/03/21 ,  149.74 ,  149.72 ,  149.74 ,  148.09 ,  148.09 ,       2209 ,      7
17/03/21 ,  150.29 ,  150.28 ,  150.29 ,  150.19 ,  150.19 ,         14 ,      2
18/03/21 ,  148.17 ,  148.12 ,  148.93 ,  147.43 ,  148.55 ,        544 ,    276
19/03/21 ,  146.53 ,  146.48 ,  146.53 ,  146.45 ,  146.45 ,          3 ,      2
24/03/21 ,  148.75 ,  148.75 ,  148.75 ,  148.75 ,  148.75 ,          1 ,      1
25/03/21 ,  152.13 ,  152.00 ,  152.13 ,  151.87 ,  151.87 ,          2 ,      2
26/03/21 ,  153.06 ,  154.55 ,  154.90 ,  153.06 ,  154.90 ,         16 ,      2
30/03/21 ,  158.64 ,  158.82 ,  160.59 ,  158.64 ,  160.59 ,         11 ,      2
01/04/21 ,  154.58 ,  153.88 ,  154.95 ,  151.83 ,  153.02 ,         58 ,      7
05/04/21 ,  153.30 ,  154.13 ,  154.87 ,  153.30 ,  154.87 ,         44 ,      3
06/04/21 ,  153.86 ,  153.86 ,  153.86 ,  153.86 ,  153.86 ,          5 ,      1
07/04/21 ,  154.51 ,  154.25 ,  154.87 ,  152.94 ,  152.94 ,        110 ,    101
08/04/21 ,  151.74 ,  152.66 ,  153.57 ,  151.74 ,  153.57 ,          2 ,      2
12/04/21 ,  154.87 ,  154.40 ,  154.87 ,  154.07 ,  154.14 ,         88 ,      3
13/04/21 ,  154.67 ,  154.29 ,  155.12 ,  154.08 ,  155.12 ,         46 ,      4
14/04/21 ,  153.02 ,  153.02 ,  153.02 ,  153.02 ,  153.02 ,          4 ,      1
15/04/21 ,  153.40 ,  152.86 ,  153.40 ,  151.10 ,  151.10 ,          7 ,      3
16/04/21 ,  153.12 ,  153.12 ,  153.12 ,  153.12 ,  153.12 ,          6 ,      1
28/04/21 ,  151.38 ,  152.37 ,  152.75 ,  151.38 ,  152.09 ,         46 ,      3
29/04/21 ,  150.34 ,  150.34 ,  150.34 ,  150.34 ,  150.34 ,          1 ,      1
30/04/21 ,  150.34 ,  150.34 ,  150.34 ,  150.34 ,  150.34 ,          1 ,      1
03/05/21 ,  152.09 ,  152.20 ,  153.20 ,  151.83 ,  153.20 ,          7 ,      3
04/05/21 ,  151.74 ,  154.01 ,  154.25 ,  151.74 ,  154.25 ,         36 ,      4
05/05/21 ,  150.72 ,  150.72 ,  150.72 ,  150.72 ,  150.72 ,          1 ,      1
07/05/21 ,  148.30 ,  148.30 ,  148.30 ,  148.30 ,  148.30 ,          1 ,      1
10/05/21 ,  150.43 ,  150.34 ,  150.43 ,  150.09 ,  150.09 ,          4 ,      2
14/05/21 ,  152.01 ,  152.01 ,  152.01 ,  152.01 ,  152.01 ,          2 ,      1
18/05/21 ,  151.62 ,  151.62 ,  151.62 ,  151.62 ,  151.62 ,          3 ,      1
19/05/21 ,  151.62 ,  151.62 ,  151.62 ,  151.62 ,  151.62 ,          3 ,      1
20/05/21 ,  152.64 ,  153.11 ,  153.57 ,  152.64 ,  153.57 ,          2 ,      2
24/05/21 ,  156.71 ,  156.71 ,  156.71 ,  156.71 ,  156.71 ,          5 ,      1
25/05/21 ,  155.77 ,  155.77 ,  155.77 ,  155.77 ,  155.77 ,          1 ,      1
26/05/21 ,  155.77 ,  155.77 ,  155.77 ,  155.77 ,  155.77 ,          3 ,      1
27/05/21 ,  155.52 ,  155.52 ,  155.52 ,  155.52 ,  155.52 ,         10 ,      2
28/05/21 ,  154.37 ,  154.37 ,  154.37 ,  154.37 ,  154.37 ,         54 ,      1
31/05/21 ,  154.67 ,  154.67 ,  154.67 ,  154.67 ,  154.67 ,         21 ,      1
01/06/21 ,  151.00 ,  151.25 ,  151.70 ,  151.00 ,  151.70 ,          9 ,      9
02/06/21 ,  149.70 ,  150.34 ,  151.00 ,  149.70 ,  151.00 ,          2 ,      2
04/06/21 ,  148.96 ,  148.96 ,  149.13 ,  148.96 ,  149.13 ,         41 ,      2
07/06/21 ,  148.35 ,  148.00 ,  148.51 ,  147.64 ,  147.79 ,        218 ,    110
09/06/21 ,  148.35 ,  148.35 ,  148.35 ,  148.35 ,  148.35 ,         10 ,      1
14/06/21 ,  149.01 ,  149.01 ,  149.01 ,  149.01 ,  149.01 ,         39 ,      1
15/06/21 ,  149.83 ,  150.08 ,  150.14 ,  149.83 ,  150.14 ,         24 ,      2
16/06/21 ,  146.75 ,  147.35 ,  149.42 ,  146.75 ,  149.42 ,          9 ,      2
17/06/21 ,  146.75 ,  145.98 ,  146.75 ,  145.58 ,  145.58 ,         30 ,      2
18/06/21 ,  145.72 ,  145.72 ,  145.72 ,  145.72 ,  145.72 ,          1 ,      1
21/06/21 ,  144.40 ,  144.11 ,  144.40 ,  143.80 ,  143.80 ,         10 ,      2
22/06/21 ,  145.27 ,  145.27 ,  145.27 ,  145.27 ,  145.27 ,          2 ,      1
24/06/21 ,  141.72 ,  141.72 ,  141.72 ,  141.72 ,  141.72 ,          7 ,      1
28/06/21 ,  142.63 ,  142.64 ,  142.76 ,  142.63 ,  142.76 ,         11 ,      2
30/06/21 ,  143.06 ,  144.59 ,  144.60 ,  143.06 ,  144.60 ,        650 ,      2
02/07/21 ,  146.97 ,  146.81 ,  147.01 ,  146.65 ,  146.65 ,        338 ,      7
05/07/21 ,  147.89 ,  147.89 ,  147.89 ,  147.89 ,  147.89 ,          2 ,      1
06/07/21 ,  147.89 ,  147.89 ,  147.89 ,  147.89 ,  147.89 ,          2 ,      1
07/07/21 ,  154.01 ,  152.94 ,  154.01 ,  150.36 ,  150.36 ,         15 ,      8
08/07/21 ,  155.26 ,  154.89 ,  155.26 ,  154.50 ,  154.50 ,          3 ,      3
12/07/21 ,  150.66 ,  153.66 ,  154.50 ,  150.49 ,  154.50 ,        145 ,      5
13/07/21 ,  150.66 ,  150.66 ,  150.66 ,  150.66 ,  150.66 ,        108 ,      1
14/07/21 ,  149.34 ,  149.34 ,  149.34 ,  149.34 ,  149.34 ,          3 ,      1
19/07/21 ,  155.35 ,  154.48 ,  155.35 ,  152.76 ,  154.49 ,       2179 ,      8
21/07/21 ,  156.74 ,  156.74 ,  156.74 ,  156.74 ,  156.74 ,       2162 ,      1
23/07/21 ,  156.87 ,  156.26 ,  156.87 ,  155.40 ,  155.40 ,         16 ,      4
27/07/21 ,  155.97 ,  155.97 ,  155.97 ,  155.97 ,  155.97 ,          1 ,      1
28/07/21 ,  151.23 ,  151.32 ,  151.48 ,  151.23 ,  151.48 ,          3 ,      2
30/07/21 ,  148.87 ,  148.87 ,  148.87 ,  148.87 ,  148.87 ,          3 ,      1
02/08/21 ,  150.45 ,  150.45 ,  150.45 ,  150.45 ,  150.45 ,          1 ,      1
03/08/21 ,  152.26 ,  152.26 ,  152.26 ,  152.26 ,  152.26 ,          1 ,      1
04/08/21 ,  151.32 ,  151.31 ,  151.32 ,  150.79 ,  150.79 ,       2165 ,      3
05/08/21 ,  149.28 ,  149.28 ,  149.28 ,  149.28 ,  149.28 ,         10 ,      1
06/08/21 ,  149.46 ,  149.96 ,  150.22 ,  149.46 ,  150.22 ,          3 ,      2
09/08/21 ,  150.60 ,  150.60 ,  150.60 ,  150.60 ,  150.60 ,        108 ,      2
10/08/21 ,  149.93 ,  149.93 ,  149.93 ,  149.93 ,  149.93 ,          1 ,      1
11/08/21 ,  149.51 ,  149.51 ,  149.51 ,  149.51 ,  149.51 ,          1 ,      1
16/08/21 ,  155.07 ,  155.03 ,  155.07 ,  154.67 ,  154.67 ,         24 ,      2
17/08/21 ,  155.84 ,  155.84 ,  155.84 ,  155.84 ,  155.84 ,        108 ,      1
18/08/21 ,  156.09 ,  156.62 ,  156.79 ,  155.89 ,  156.79 ,         20 ,      3
20/08/21 ,  157.76 ,  157.79 ,  157.97 ,  157.76 ,  157.97 ,          6 ,      2
25/08/21 ,  149.01 ,  149.52 ,  150.43 ,  149.01 ,  150.43 ,         88 ,      4
27/08/21 ,  148.76 ,  148.68 ,  148.76 ,  148.61 ,  148.61 ,          2 ,      2
30/08/21 ,  149.33 ,  149.33 ,  149.33 ,  149.33 ,  149.33 ,          5 ,      1
31/08/21 ,  148.02 ,  148.02 ,  148.03 ,  148.02 ,  148.03 ,          6 ,      2
01/09/21 ,  149.82 ,  149.44 ,  149.89 ,  148.02 ,  148.02 ,        166 ,    103
02/09/21 ,  147.40 ,  147.59 ,  151.63 ,  147.40 ,  151.63 ,         46 ,      6
03/09/21 ,  148.83 ,  148.47 ,  149.06 ,  146.40 ,  148.60 ,      68145 ,    375
08/09/21 ,  149.57 ,  147.79 ,  149.57 ,  145.73 ,  146.92 ,       5640 ,      9
09/09/21 ,  149.51 ,  149.51 ,  149.51 ,  149.51 ,  149.51 ,      10808 ,     38
10/09/21 ,  145.50 ,  145.69 ,  145.70 ,  145.48 ,  145.70 ,       2178 ,      3
13/09/21 ,  146.87 ,  147.17 ,  148.35 ,  146.47 ,  147.65 ,        128 ,      7
14/09/21 ,  146.24 ,  146.44 ,  146.63 ,  146.24 ,  146.63 ,         10 ,      2
15/09/21 ,  147.39 ,  147.39 ,  147.39 ,  147.12 ,  147.12 ,        433 ,      2
16/09/21 ,  148.76 ,  148.27 ,  148.76 ,  147.74 ,  147.74 ,         10 ,      3
17/09/21 ,  149.21 ,  149.54 ,  149.78 ,  149.21 ,  149.34 ,       4360 ,     15
20/09/21 ,  149.54 ,  149.67 ,  149.84 ,  149.54 ,  149.84 ,         23 ,      2
21/09/21 ,  147.87 ,  147.42 ,  147.87 ,  147.28 ,  147.65 ,       1197 ,      4
22/09/21 ,  148.71 ,  148.46 ,  148.71 ,  147.74 ,  147.74 ,         28 ,      2
23/09/21 ,  149.78 ,  149.28 ,  149.78 ,  148.76 ,  148.76 ,         10 ,      3
24/09/21 ,  149.51 ,  149.47 ,  149.78 ,  148.59 ,  149.78 ,        340 ,     63
27/09/21 ,  148.39 ,  148.39 ,  148.39 ,  148.39 ,  148.39 ,          3 ,      1
28/09/21 ,  149.65 ,  148.08 ,  149.65 ,  146.53 ,  146.53 ,          4 ,      2
29/09/21 ,  149.20 ,  150.06 ,  150.20 ,  149.20 ,  149.89 ,         10 ,     10
30/09/21 ,  147.39 ,  149.18 ,  149.20 ,  147.39 ,  149.20 ,        128 ,      2
06/10/21 ,  151.12 ,  151.12 ,  151.12 ,  151.12 ,  151.12 ,         10 ,      1
07/10/21 ,  152.84 ,  153.84 ,  157.08 ,  152.84 ,  157.08 ,         75 ,     43
08/10/21 ,  152.24 ,  152.24 ,  152.24 ,  152.24 ,  152.24 ,       6999 ,      1
13/10/21 ,  154.60 ,  154.36 ,  154.60 ,  154.07 ,  154.07 ,          4 ,      3
18/10/21 ,  153.49 ,  153.49 ,  153.49 ,  153.49 ,  153.49 ,          1 ,      1
19/10/21 ,  155.28 ,  154.83 ,  155.28 ,  153.19 ,  154.23 ,       6496 ,     19
20/10/21 ,  155.51 ,  155.74 ,  155.51 ,  155.51 ,  155.51 ,         34 ,      3
21/10/21 ,  157.41 ,  157.41 ,  157.41 ,  157.41 ,  157.41 ,          2 ,      1
22/10/21 ,  160.09 ,  159.57 ,  160.09 ,  159.14 ,  159.14 ,         51 ,      4
25/10/21 ,  156.53 ,  156.55 ,  157.08 ,  156.53 ,  157.08 ,         23 ,      2
26/10/21 ,  158.04 ,  158.18 ,  158.19 ,  158.04 ,  158.19 ,        109 ,      3
27/10/21 ,  156.07 ,  155.91 ,  156.30 ,  155.55 ,  156.08 ,          5 ,      4
28/10/21 ,  158.66 ,  158.66 ,  158.66 ,  158.66 ,  158.66 ,         33 ,      2
29/10/21 ,  159.73 ,  160.04 ,  160.40 ,  159.73 ,  160.40 ,         21 ,     16
01/11/21 ,  160.80 ,  160.65 ,  160.80 ,  159.73 ,  159.73 ,         12 ,      3
04/11/21 ,  160.80 ,  160.80 ,  160.80 ,  160.80 ,  160.80 ,         53 ,      1
05/11/21 ,  159.00 ,  159.20 ,  159.49 ,  159.00 ,  159.49 ,          6 ,      4
10/11/21 ,  159.45 ,  159.45 ,  159.45 ,  159.45 ,  159.45 ,          1 ,      1
11/11/21 ,  156.52 ,  156.63 ,  157.22 ,  156.44 ,  157.22 ,         34 ,      3
12/11/21 ,  158.45 ,  158.45 ,  159.01 ,  158.45 ,  159.01 ,        399 ,      2
16/11/21 ,  160.46 ,  160.46 ,  160.46 ,  160.46 ,  160.46 ,          1 ,      1
22/11/21 ,  157.24 ,  157.24 ,  157.24 ,  157.24 ,  157.24 ,          1 ,      1
23/11/21 ,  160.06 ,  160.13 ,  161.15 ,  160.06 ,  161.15 ,        393 ,      3
25/11/21 ,  160.45 ,  160.45 ,  160.45 ,  160.45 ,  160.45 ,          1 ,      1
26/11/21 ,  155.84 ,  155.84 ,  157.39 ,  155.84 ,  157.39 ,        388 ,      3
29/11/21 ,  158.70 ,  158.70 ,  158.70 ,  158.70 ,  158.70 ,       1119 ,      1
30/11/21 ,  156.92 ,  156.83 ,  156.92 ,  156.67 ,  156.67 ,          5 ,      5
01/12/21 ,  155.22 ,  155.22 ,  155.22 ,  155.22 ,  155.22 ,          5 ,      1
02/12/21 ,  157.05 ,  157.05 ,  157.05 ,  157.05 ,  157.05 ,          2 ,      1
03/12/21 ,  158.66 ,  158.66 ,  158.66 ,  158.66 ,  158.66 ,          5 ,      1
10/12/21 ,  163.01 ,  162.24 ,  163.01 ,  160.99 ,  160.99 ,        537 ,      4
13/12/21 ,  166.71 ,  163.93 ,  166.71 ,  163.56 ,  163.56 ,       4316 ,     15
14/12/21 ,  165.65 ,  165.65 ,  165.65 ,  165.65 ,  165.65 ,          1 ,      1
16/12/21 ,  173.36 ,  171.96 ,  173.36 ,  171.83 ,  171.91 ,        552 ,      5
17/12/21 ,  173.11 ,  173.12 ,  174.28 ,  173.11 ,  174.28 ,        197 ,      3
20/12/21 ,  172.56 ,  171.38 ,  172.56 ,  170.89 ,  171.68 ,        412 ,      8
21/12/21 ,  171.15 ,  171.06 ,  171.15 ,  170.89 ,  170.89 ,        400 ,      4
22/12/21 ,  171.07 ,  171.02 ,  171.76 ,  170.80 ,  171.76 ,       1271 ,      3
23/12/21 ,  171.07 ,  172.22 ,  173.27 ,  171.07 ,  171.23 ,       8837 ,     10
27/12/21 ,  171.39 ,  171.27 ,  171.39 ,  170.58 ,  171.07 ,         18 ,      5
28/12/21 ,  168.53 ,  169.36 ,  172.12 ,  168.53 ,  172.12 ,        367 ,      3
29/12/21 ,  175.69 ,  175.67 ,  175.69 ,  166.80 ,  166.80 ,       1432 ,      5
30/12/21 ,  169.71 ,  169.80 ,  175.69 ,  169.71 ,  175.69 ,       3399 ,    140
04/01/22 ,  175.96 ,  176.17 ,  177.08 ,  175.96 ,  177.08 ,        473 ,      4
05/01/22 ,  180.81 ,  180.79 ,  180.81 ,  175.59 ,  175.59 ,        465 ,      4
06/01/22 ,  179.52 ,  180.66 ,  180.81 ,  179.52 ,  180.81 ,         18 ,      3
07/01/22 ,  177.95 ,  177.45 ,  177.95 ,  177.43 ,  177.61 ,         40 ,      4
10/01/22 ,  176.53 ,  177.87 ,  179.03 ,  176.53 ,  177.72 ,        423 ,    228
11/01/22 ,  177.17 ,  177.17 ,  177.17 ,  177.17 ,  177.17 ,          5 ,      1
12/01/22 ,  173.46 ,  174.01 ,  177.17 ,  173.46 ,  177.17 ,         18 ,      9
13/01/22 ,  174.26 ,  173.89 ,  174.26 ,  173.37 ,  173.37 ,         10 ,      5
14/01/22 ,  176.36 ,  175.66 ,  176.36 ,  174.87 ,  174.87 ,         10 ,      3
17/01/22 ,  176.68 ,  175.27 ,  176.68 ,  173.19 ,  173.19 ,        188 ,     12
18/01/22 ,  174.76 ,  174.76 ,  174.76 ,  174.68 ,  174.68 ,      26617 ,      3
19/01/22 ,  173.06 ,  173.06 ,  173.06 ,  173.06 ,  173.06 ,          1 ,      1
20/01/22 ,  170.95 ,  170.59 ,  171.46 ,  170.14 ,  170.57 ,          9 ,      5
21/01/22 ,  174.71 ,  174.77 ,  175.47 ,  174.46 ,  175.30 ,         18 ,      9
25/01/22 ,  170.16 ,  170.26 ,  172.37 ,  167.74 ,  167.74 ,        408 ,     16
26/01/22 ,  170.16 ,  170.16 ,  170.16 ,  170.16 ,  170.16 ,          1 ,      1
27/01/22 ,  171.20 ,  171.16 ,  171.20 ,  170.47 ,  170.47 ,        134 ,      2
28/01/22 ,  165.19 ,  165.19 ,  165.19 ,  165.19 ,  165.19 ,          1 ,      1
01/02/22 ,  163.74 ,  164.35 ,  165.74 ,  163.74 ,  164.22 ,         15 ,      4
02/02/22 ,  166.70 ,  166.79 ,  167.25 ,  166.69 ,  166.80 ,        234 ,     13
03/02/22 ,  168.52 ,  168.52 ,  169.04 ,  168.52 ,  169.04 ,        184 ,      3
07/02/22 ,  168.52 ,  168.52 ,  168.52 ,  168.52 ,  168.52 ,          1 ,      1
08/02/22 ,  166.21 ,  166.21 ,  167.73 ,  166.21 ,  167.73 ,       1032 ,      2
09/02/22 ,  165.04 ,  165.04 ,  167.31 ,  165.04 ,  167.31 ,       1347 ,      5
10/02/22 ,  163.01 ,  163.06 ,  163.18 ,  163.00 ,  163.18 ,          3 ,      3
11/02/22 ,  163.16 ,  162.81 ,  163.16 ,  161.53 ,  161.53 ,        366 ,      3
14/02/22 ,  160.28 ,  159.85 ,  160.28 ,  159.61 ,  159.61 ,          6 ,      5
15/02/22 ,  159.64 ,  159.74 ,  164.14 ,  158.91 ,  164.14 ,         34 ,      4
16/02/22 ,  158.75 ,  158.75 ,  158.75 ,  158.75 ,  158.75 ,          2 ,      1
17/02/22 ,  158.01 ,  158.01 ,  158.01 ,  158.01 ,  158.01 ,          1 ,      1
21/02/22 ,  158.38 ,  158.38 ,  158.38 ,  158.38 ,  158.38 ,          4 ,      1
22/02/22 ,  156.69 ,  156.04 ,  156.69 ,  155.51 ,  155.59 ,          9 ,      3
23/02/22 ,  153.64 ,  155.15 ,  155.64 ,  153.64 ,  155.57 ,       5508 ,      6
24/02/22 ,  153.05 ,  153.04 ,  153.05 ,  152.84 ,  152.84 ,        526 ,      2
25/02/22 ,  158.96 ,  159.00 ,  159.74 ,  153.40 ,  153.40 ,       1041 ,      9
02/03/22 ,  154.90 ,  154.88 ,  155.03 ,  154.85 ,  154.98 ,        549 ,      4
03/03/22 ,  151.27 ,  151.09 ,  151.27 ,  131.68 ,  131.68 ,       1591 ,      5
04/03/22 ,  150.92 ,  150.91 ,  150.92 ,  150.73 ,  150.73 ,        139 ,      2
07/03/22 ,  149.12 ,  148.63 ,  149.33 ,  148.16 ,  149.33 ,          8 ,      4
08/03/22 ,  144.10 ,  144.10 ,  144.10 ,  144.10 ,  144.10 ,       1791 ,      1
09/03/22 ,  143.10 ,  143.34 ,  144.60 ,  142.17 ,  142.66 ,       3259 ,    182
11/03/22 ,  139.48 ,  139.48 ,  140.87 ,  139.48 ,  140.87 ,        784 ,      2
14/03/22 ,  142.32 ,  142.67 ,  143.15 ,  139.48 ,  139.48 ,        221 ,     47
15/03/22 ,  147.69 ,  147.07 ,  147.69 ,  143.64 ,  144.46 ,        636 ,    137
16/03/22 ,  146.72 ,  147.48 ,  148.51 ,  146.13 ,  148.51 ,         65 ,     59
17/03/22 ,  146.73 ,  146.69 ,  146.73 ,  146.28 ,  146.58 ,        163 ,      6
18/03/22 ,  142.78 ,  142.79 ,  145.82 ,  142.52 ,  145.82 ,       1847 ,      4
21/03/22 ,  141.69 ,  141.71 ,  142.78 ,  141.69 ,  142.60 ,         77 ,      3
22/03/22 ,  140.73 ,  140.87 ,  141.63 ,  140.59 ,  141.63 ,         42 ,     33
23/03/22 ,  137.82 ,  139.48 ,  139.79 ,  137.82 ,  139.79 ,         17 ,      4
24/03/22 ,  136.59 ,  136.35 ,  136.59 ,  135.29 ,  135.29 ,         30 ,      8
25/03/22 ,  136.19 ,  136.20 ,  137.54 ,  135.92 ,  137.54 ,        283 ,      4
28/03/22 ,  136.79 ,  137.28 ,  137.55 ,  136.01 ,  137.55 ,       1332 ,      8
29/03/22 ,  138.82 ,  138.89 ,  157.30 ,  138.82 ,  157.30 ,        901 ,      5
31/03/22 ,  139.92 ,  139.42 ,  154.44 ,  138.72 ,  154.44 ,       1837 ,    422
01/04/22 ,  139.18 ,  139.17 ,  140.38 ,  138.42 ,  140.38 ,        294 ,      3
04/04/22 ,  136.30 ,  136.29 ,  136.30 ,  136.30 ,  136.30 ,        342 ,      2
05/04/22 ,  137.55 ,  137.50 ,  137.55 ,  137.49 ,  137.49 ,          6 ,      2
06/04/22 ,  139.54 ,  139.53 ,  139.54 ,  139.27 ,  139.27 ,       1467 ,      3
07/04/22 ,  140.09 ,  140.09 ,  140.09 ,  140.09 ,  140.09 ,         10 ,      1
08/04/22 ,  139.66 ,  140.36 ,  140.99 ,  139.66 ,  140.99 ,         12 ,      6
11/04/22 ,  140.07 ,  140.07 ,  140.07 ,  140.07 ,  140.07 ,          6 ,      1
14/04/22 ,  140.53 ,  140.91 ,  141.10 ,  140.53 ,  141.10 ,          6 ,      3
19/04/22 ,  140.57 ,  140.57 ,  140.57 ,  140.57 ,  140.57 ,          1 ,      1
22/04/22 ,  146.98 ,  147.08 ,  147.73 ,  143.75 ,  143.75 ,         98 ,      4
25/04/22 ,  149.31 ,  149.31 ,  149.31 ,  149.31 ,  149.31 ,         74 ,      1
26/04/22 ,  150.47 ,  151.00 ,  151.69 ,  150.18 ,  151.65 ,         49 ,     46
27/04/22 ,  150.29 ,  150.29 ,  150.29 ,  150.29 ,  150.29 ,          1 ,      1
28/04/22 ,  152.60 ,  152.60 ,  152.60 ,  152.60 ,  152.60 ,          1 ,      1
29/04/22 ,  149.80 ,  149.80 ,  149.80 ,  149.80 ,  149.80 ,       2008 ,      1
02/05/22 ,  151.48 ,  151.07 ,  152.53 ,  149.62 ,  151.53 ,        400 ,    311
03/05/22 ,  150.40 ,  150.40 ,  150.40 ,  150.40 ,  150.40 ,        224 ,      1
04/05/22 ,  151.35 ,  151.80 ,  153.49 ,  151.35 ,  152.28 ,        664 ,    155
05/05/22 ,  153.10 ,  153.90 ,  154.40 ,  152.76 ,  154.34 ,        127 ,     59
06/05/22 ,  155.43 ,  154.86 ,  155.74 ,  154.23 ,  154.59 ,        143 ,     30
09/05/22 ,  159.01 ,  159.01 ,  159.01 ,  159.01 ,  159.01 ,          2 ,      1
10/05/22 ,  158.68 ,  158.68 ,  160.69 ,  158.68 ,  160.69 ,        460 ,      2
13/05/22 ,  156.87 ,  156.20 ,  156.87 ,  155.61 ,  155.61 ,        101 ,     48
16/05/22 ,  156.12 ,  157.02 ,  158.05 ,  156.12 ,  156.88 ,         82 ,     66
17/05/22 ,  152.04 ,  152.59 ,  153.01 ,  151.25 ,  153.01 ,        118 ,     42
18/05/22 ,  142.04 ,  144.72 ,  151.11 ,  142.04 ,  151.11 ,        116 ,    107
19/05/22 ,  137.56 ,  137.56 ,  137.56 ,  137.56 ,  137.56 ,         26 ,      2
20/05/22 ,  139.09 ,  139.02 ,  139.77 ,  137.77 ,  139.26 ,       1912 ,    643
23/05/22 ,  139.10 ,  139.10 ,  139.88 ,  137.96 ,  138.71 ,       1294 ,    242
24/05/22 ,  141.24 ,  141.24 ,  141.24 ,  141.24 ,  141.24 ,          1 ,      1
25/05/22 ,  140.43 ,  140.97 ,  142.21 ,  138.67 ,  138.67 ,        170 ,    160
26/05/22 ,  139.90 ,  140.08 ,  140.81 ,  139.49 ,  140.80 ,         52 ,     46
27/05/22 ,  141.43 ,  141.17 ,  141.43 ,  140.78 ,  141.38 ,        667 ,     62
31/05/22 ,  141.54 ,  140.50 ,  141.89 ,  138.81 ,  138.94 ,        379 ,    347
01/06/22 ,  141.53 ,  141.53 ,  141.53 ,  141.53 ,  141.53 ,          1 ,      1
02/06/22 ,  141.24 ,  140.17 ,  141.24 ,  138.82 ,  138.82 ,        499 ,    171
03/06/22 ,  139.97 ,  139.99 ,  140.57 ,  139.40 ,  140.57 ,        348 ,    158
06/06/22 ,  140.67 ,  140.33 ,  140.67 ,  139.99 ,  140.32 ,        185 ,     80
07/06/22 ,  143.90 ,  143.42 ,  144.18 ,  142.90 ,  143.69 ,        776 ,    346
08/06/22 ,  143.75 ,  143.86 ,  144.32 ,  143.04 ,  144.31 ,        399 ,    166
10/06/22 ,  141.85 ,  142.11 ,  143.05 ,  141.85 ,  142.96 ,        392 ,     54
13/06/22 ,  141.89 ,  142.51 ,  143.48 ,  141.64 ,  143.14 ,         96 ,     86
14/06/22 ,  140.63 ,  139.88 ,  140.63 ,  139.43 ,  139.74 ,        254 ,     58
15/06/22 ,  139.67 ,  140.49 ,  143.20 ,  139.53 ,  143.05 ,        319 ,    186
17/06/22 ,  141.09 ,  140.22 ,  141.20 ,  137.56 ,  140.95 ,        387 ,    318
20/06/22 ,  141.24 ,  141.24 ,  141.24 ,  141.24 ,  141.24 ,         84 ,      1
21/06/22 ,  145.02 ,  142.97 ,  145.02 ,  140.44 ,  142.91 ,        267 ,    244
22/06/22 ,  145.43 ,  145.49 ,  145.61 ,  145.43 ,  145.61 ,          3 ,      2
23/06/22 ,  149.08 ,  148.48 ,  149.58 ,  147.25 ,  147.30 ,        337 ,    245
24/06/22 ,  153.64 ,  153.62 ,  153.64 ,  149.74 ,  149.74 ,        536 ,      3
27/06/22 ,  152.78 ,  152.76 ,  152.78 ,  152.20 ,  152.20 ,        219 ,      2
29/06/22 ,  150.95 ,  150.95 ,  150.95 ,  150.95 ,  150.95 ,         74 ,      1
30/06/22 ,  152.70 ,  152.08 ,  152.70 ,  151.82 ,  151.82 ,         28 ,     16
01/07/22 ,  158.24 ,  157.21 ,  158.24 ,  156.16 ,  156.16 ,          6 ,      2
04/07/22 ,  158.24 ,  158.24 ,  158.24 ,  158.24 ,  158.24 ,          6 ,      2
05/07/22 ,  158.11 ,  157.83 ,  158.11 ,  157.69 ,  157.69 ,          4 ,      3
06/07/22 ,  159.05 ,  159.20 ,  160.05 ,  158.59 ,  159.37 ,        274 ,     96
07/07/22 ,  158.32 ,  158.32 ,  158.32 ,  158.32 ,  158.32 ,         31 ,      1
08/07/22 ,  155.07 ,  155.07 ,  155.07 ,  155.07 ,  155.07 ,        457 ,      1
12/07/22 ,  159.29 ,  159.78 ,  160.89 ,  159.29 ,  159.73 ,         74 ,      3
13/07/22 ,  156.80 ,  156.98 ,  157.91 ,  155.78 ,  156.44 ,       3184 ,    288
14/07/22 ,  154.84 ,  154.77 ,  156.38 ,  153.65 ,  156.38 ,       1649 ,    120
15/07/22 ,  154.09 ,  153.91 ,  154.35 ,  153.49 ,  153.51 ,        203 ,     55
18/07/22 ,  152.65 ,  153.28 ,  154.47 ,  152.65 ,  153.65 ,        448 ,    115
19/07/22 ,  155.42 ,  155.33 ,  155.42 ,  155.17 ,  155.17 ,         30 ,      8
20/07/22 ,  157.99 ,  157.65 ,  158.33 ,  156.80 ,  158.08 ,        440 ,     90
21/07/22 ,  157.78 ,  157.79 ,  157.98 ,  157.78 ,  157.98 ,        170 ,      2
22/07/22 ,  164.84 ,  159.04 ,  164.84 ,  157.82 ,  158.38 ,        248 ,    231
25/07/22 ,  157.61 ,  158.09 ,  160.27 ,  157.11 ,  158.27 ,       1123 ,    371
26/07/22 ,  157.79 ,  157.82 ,  158.40 ,  156.84 ,  156.94 ,        347 ,     67
27/07/22 ,  156.83 ,  156.37 ,  157.49 ,  154.88 ,  154.88 ,        453 ,    126
28/07/22 ,  155.49 ,  155.92 ,  156.88 ,  154.57 ,  154.57 ,        963 ,    146
29/07/22 ,  155.69 ,  156.11 ,  156.33 ,  155.69 ,  156.33 ,          3 ,      3
01/08/22 ,  157.71 ,  157.71 ,  157.71 ,  157.71 ,  157.71 ,          1 ,      1
02/08/22 ,  160.21 ,  159.72 ,  160.33 ,  158.57 ,  159.10 ,       2035 ,    140
03/08/22 ,  162.29 ,  162.19 ,  162.29 ,  160.79 ,  160.79 ,        137 ,      2
05/08/22 ,  154.46 ,  154.15 ,  157.37 ,  153.15 ,  156.96 ,        408 ,    262
08/08/22 ,  152.98 ,  153.95 ,  154.63 ,  152.88 ,  154.63 ,          5 ,      4
10/08/22 ,  152.61 ,  152.79 ,  152.89 ,  152.36 ,  152.89 ,          8 ,      3
11/08/22 ,  155.74 ,  156.41 ,  156.71 ,  155.74 ,  156.41 ,         13 ,      5
18/08/22 ,  159.37 ,  159.19 ,  159.37 ,  158.97 ,  158.97 ,        118 ,     10
22/08/22 ,  158.08 ,  158.97 ,  159.37 ,  158.08 ,  159.37 ,          9 ,      3
24/08/22 ,  154.39 ,  152.65 ,  154.39 ,  152.64 ,  152.64 ,        257 ,      2
25/08/22 ,  154.08 ,  154.08 ,  154.08 ,  154.08 ,  154.08 ,          1 ,      1
30/08/22 ,  148.50 ,  148.45 ,  148.50 ,  148.41 ,  148.41 ,          2 ,      2
31/08/22 ,  152.38 ,  152.16 ,  152.38 ,  151.94 ,  151.94 ,       4258 ,      2
01/09/22 ,  149.91 ,  149.91 ,  149.91 ,  149.91 ,  149.91 ,          2 ,      1
02/09/22 ,  145.00 ,  145.02 ,  151.83 ,  145.00 ,  151.83 ,      45635 ,     21
05/09/22 ,  148.35 ,  148.35 ,  148.35 ,  148.35 ,  148.35 ,         31 ,      1
06/09/22 ,  148.35 ,  148.35 ,  148.35 ,  148.35 ,  148.35 ,          1 ,      1
12/09/22 ,  147.84 ,  147.84 ,  147.84 ,  147.84 ,  147.84 ,         43 ,      2
15/09/22 ,  146.75 ,  146.75 ,  146.75 ,  146.75 ,  146.75 ,         31 ,      1
20/09/22 ,  145.47 ,  145.47 ,  145.47 ,  145.47 ,  145.47 ,          6 ,      1
21/09/22 ,  146.08 ,  146.08 ,  148.12 ,  146.02 ,  146.76 ,       2147 ,      5
22/09/22 ,  144.01 ,  145.40 ,  145.50 ,  144.01 ,  145.01 ,         36 ,      4
23/09/22 ,  145.31 ,  145.26 ,  145.31 ,  144.61 ,  144.61 ,         34 ,      2
26/09/22 ,  147.77 ,  147.77 ,  147.90 ,  147.77 ,  147.90 ,         34 ,      2
29/09/22 ,  143.52 ,  135.45 ,  143.52 ,  127.65 ,  127.65 ,         10 ,      4
30/09/22 ,  140.17 ,  141.35 ,  142.89 ,  140.17 ,  142.89 ,          7 ,      2
04/10/22 ,  140.19 ,  139.80 ,  140.19 ,  139.21 ,  139.21 ,         52 ,      2
05/10/22 ,  140.10 ,  139.53 ,  140.10 ,  138.41 ,  138.41 ,          3 ,      2
06/10/22 ,  137.87 ,  137.92 ,  140.10 ,  137.72 ,  140.10 ,         47 ,      6
07/10/22 ,  136.55 ,  136.69 ,  137.87 ,  135.86 ,  137.87 ,         84 ,      4
10/10/22 ,  135.47 ,  135.49 ,  136.43 ,  135.47 ,  136.43 ,        651 ,      3
11/10/22 ,  137.54 ,  136.54 ,  137.54 ,  136.54 ,  136.54 ,        636 ,      2
17/10/22 ,  144.38 ,  142.82 ,  144.38 ,  142.60 ,  142.60 ,          7 ,      2
18/10/22 ,  144.37 ,  144.96 ,  145.17 ,  144.37 ,  145.17 ,          8 ,      3
20/10/22 ,  140.42 ,  140.44 ,  141.62 ,  140.42 ,  141.62 ,         45 ,      2
21/10/22 ,  140.42 ,  140.42 ,  140.42 ,  140.42 ,  140.42 ,          1 ,      1
24/10/22 ,  143.89 ,  143.89 ,  143.89 ,  143.89 ,  143.89 ,         18 ,      1
25/10/22 ,  148.98 ,  148.97 ,  148.98 ,  147.70 ,  147.70 ,        107 ,      2
26/10/22 ,  151.99 ,  151.38 ,  151.99 ,  151.35 ,  151.35 ,        112 ,      3
28/10/22 ,  155.12 ,  154.96 ,  155.12 ,  152.93 ,  152.93 ,         15 ,      2
31/10/22 ,  152.48 ,  154.34 ,  155.12 ,  152.48 ,  155.12 ,         18 ,      2
01/11/22 ,  150.97 ,  152.26 ,  150.97 ,  150.97 ,  150.97 ,         14 ,      4
03/11/22 ,  151.02 ,  150.82 ,  152.20 ,  149.81 ,  152.20 ,          4 ,      4
04/11/22 ,  149.35 ,  149.08 ,  149.35 ,  148.93 ,  148.93 ,          8 ,      3
07/11/22 ,  150.92 ,  150.92 ,  150.92 ,  150.92 ,  150.92 ,          2 ,      1
09/11/22 ,  153.18 ,  153.18 ,  153.18 ,  153.18 ,  153.18 ,          1 ,      1
10/11/22 ,  162.76 ,  161.94 ,  162.76 ,  160.40 ,  160.40 ,         15 ,      5
11/11/22 ,  162.19 ,  162.18 ,  162.19 ,  161.53 ,  161.53 ,        228 ,      2
14/11/22 ,  161.18 ,  161.18 ,  161.18 ,  161.18 ,  161.18 ,          2 ,      2
16/11/22 ,  164.02 ,  164.02 ,  164.02 ,  164.02 ,  164.02 ,          5 ,      1
18/11/22 ,  164.64 ,  164.64 ,  164.64 ,  164.64 ,  164.64 ,          4 ,      2
21/11/22 ,  164.51 ,  164.51 ,  164.51 ,  164.51 ,  164.51 ,          2 ,      1
24/11/22 ,  165.05 ,  165.05 ,  165.05 ,  165.05 ,  165.05 ,          7 ,      1
25/11/22 ,  170.79 ,  170.33 ,  170.79 ,  168.76 ,  168.76 ,          9 ,      2
28/11/22 ,  168.74 ,  168.74 ,  168.74 ,  168.74 ,  168.74 ,         40 ,      1
29/11/22 ,  164.66 ,  164.66 ,  164.66 ,  164.66 ,  164.66 ,          8 ,      1
30/11/22 ,  162.59 ,  162.59 ,  163.78 ,  162.59 ,  163.78 ,       2123 ,      3
06/12/22 ,  166.76 ,  166.76 ,  166.76 ,  166.76 ,  166.76 ,          1 ,      1
07/12/22 ,  166.78 ,  167.44 ,  168.54 ,  165.09 ,  165.09 ,       4994 ,      5
09/12/22 ,  165.52 ,  165.52 ,  165.52 ,  165.52 ,  165.52 ,          1 ,      1
12/12/22 ,  168.28 ,  168.30 ,  168.41 ,  168.28 ,  168.41 ,          7 ,      2
13/12/22 ,  168.95 ,  169.38 ,  169.82 ,  168.95 ,  169.82 ,          2 ,      2
14/12/22 ,  168.95 ,  168.95 ,  168.95 ,  168.95 ,  168.95 ,          1 ,      1
15/12/22 ,  168.49 ,  168.49 ,  168.49 ,  168.49 ,  168.49 ,         28 ,      1
16/12/22 ,  163.38 ,  163.38 ,  163.38 ,  163.38 ,  163.38 ,          1 ,      1
19/12/22 ,  163.76 ,  163.93 ,  164.78 ,  163.76 ,  164.78 ,          6 ,      2
21/12/22 ,  163.99 ,  163.99 ,  163.99 ,  163.99 ,  163.99 ,          2 ,      1
22/12/22 ,  162.76 ,  162.75 ,  162.76 ,  162.49 ,  162.49 ,         64 ,      2
29/12/22 ,  167.38 ,  167.85 ,  185.21 ,  167.38 ,  185.21 ,         65 ,      4
02/01/23 ,  167.30 ,  167.30 ,  167.30 ,  167.30 ,  167.30 ,          1 ,      1
04/01/23 ,  173.26 ,  173.26 ,  173.26 ,  173.26 ,  173.26 ,        108 ,      2
05/01/23 ,  169.50 ,  170.57 ,  170.78 ,  169.50 ,  170.78 ,          6 ,      2
06/01/23 ,  169.46 ,  167.85 ,  169.46 ,  167.55 ,  167.55 ,         32 ,      2
09/01/23 ,  170.09 ,  170.09 ,  170.09 ,  170.09 ,  170.09 ,       2111 ,      1
10/01/23 ,  166.09 ,  166.27 ,  166.37 ,  166.09 ,  166.37 ,          3 ,      3
13/01/23 ,  160.25 ,  160.75 ,  160.97 ,  160.25 ,  160.97 ,         65 ,      3
16/01/23 ,  160.77 ,  160.77 ,  160.77 ,  160.77 ,  160.77 ,          1 ,      1
17/01/23 ,  162.25 ,  161.53 ,  162.29 ,  161.13 ,  161.13 ,         26 ,      4
20/01/23 ,  156.17 ,  156.36 ,  156.37 ,  156.17 ,  156.37 ,       2174 ,      3
23/01/23 ,  158.66 ,  158.61 ,  158.66 ,  158.05 ,  158.05 ,         33 ,      2
24/01/23 ,  158.00 ,  157.64 ,  158.00 ,  155.87 ,  155.87 ,       6343 ,     15
25/01/23 ,  156.90 ,  156.90 ,  156.90 ,  156.90 ,  156.90 ,          1 ,      1
26/01/23 ,  155.36 ,  155.35 ,  155.36 ,  155.21 ,  155.21 ,         33 ,      2
27/01/23 ,  155.53 ,  155.53 ,  155.53 ,  155.53 ,  155.53 ,          1 ,      1
02/02/23 ,  159.62 ,  158.09 ,  159.62 ,  155.53 ,  155.53 ,          6 ,      3
06/02/23 ,  161.41 ,  161.41 ,  161.41 ,  161.41 ,  161.41 ,          6 ,      2
07/02/23 ,  159.92 ,  160.39 ,  164.64 ,  159.92 ,  164.64 ,         30 ,      3
10/02/23 ,  161.04 ,  161.04 ,  161.04 ,  161.04 ,  161.04 ,         31 ,      1
16/02/23 ,  162.11 ,  161.71 ,  162.11 ,  161.69 ,  161.69 ,         33 ,      2
17/02/23 ,  163.54 ,  163.54 ,  163.54 ,  163.54 ,  163.54 ,         31 ,      1
22/02/23 ,  163.30 ,  163.52 ,  163.53 ,  163.30 ,  163.53 ,         32 ,      2
27/02/23 ,  162.98 ,  162.98 ,  162.98 ,  162.98 ,  162.98 ,          1 ,      1
28/02/23 ,  161.31 ,  161.31 ,  161.31 ,  161.31 ,  161.31 ,         31 ,      1
01/03/23 ,  160.52 ,  160.52 ,  160.52 ,  160.52 ,  160.52 ,          1 ,      1
02/03/23 ,  159.73 ,  160.12 ,  160.52 ,  159.73 ,  160.52 ,          2 ,      2
06/03/23 ,  161.20 ,  161.20 ,  161.20 ,  161.20 ,  161.20 ,          1 ,      1
07/03/23 ,  158.78 ,  158.78 ,  158.78 ,  158.78 ,  158.78 ,          1 ,      1
13/03/23 ,  163.90 ,  164.48 ,  164.82 ,  163.90 ,  164.82 ,         13 ,      4
22/03/23 ,  163.90 ,  163.90 ,  163.90 ,  163.90 ,  163.90 ,          1 ,      1
23/03/23 ,  168.82 ,  168.82 ,  168.82 ,  168.82 ,  168.82 ,          5 ,      1
24/03/23 ,  170.52 ,  170.31 ,  171.34 ,  169.17 ,  170.06 ,        479 ,    172
27/03/23 ,  171.35 ,  172.21 ,  173.92 ,  171.35 ,  173.92 ,          3 ,      2
28/03/23 ,  170.69 ,  170.84 ,  171.09 ,  170.19 ,  170.19 ,         23 ,      4
29/03/23 ,  170.16 ,  170.13 ,  170.16 ,  169.82 ,  169.82 ,         12 ,      2
03/04/23 ,  169.16 ,  169.83 ,  170.16 ,  169.16 ,  170.16 ,          6 ,      2
10/04/23 ,  170.98 ,  170.98 ,  170.98 ,  170.98 ,  170.98 ,          2 ,      1
11/04/23 ,  168.02 ,  168.02 ,  168.02 ,  168.02 ,  168.02 ,          1 ,      1
12/04/23 ,  168.02 ,  168.02 ,  168.02 ,  168.02 ,  168.02 ,          1 ,      1
14/04/23 ,  164.15 ,  164.15 ,  164.15 ,  164.15 ,  164.15 ,          1 ,      1
17/04/23 ,  164.73 ,  164.73 ,  164.73 ,  164.73 ,  164.73 ,          1 ,      1
18/04/23 ,  167.33 ,  166.47 ,  167.33 ,  165.43 ,  165.43 ,         57 ,      2
25/04/23 ,  175.22 ,  174.55 ,  175.22 ,  174.44 ,  174.44 ,          7 ,      2
28/04/23 ,  182.17 ,  182.63 ,  184.60 ,  181.18 ,  184.60 ,       6626 ,      5
02/05/23 ,  185.40 ,  185.06 ,  185.40 ,  184.26 ,  184.60 ,         15 ,      5
03/05/23 ,  184.06 ,  183.77 ,  187.62 ,  183.18 ,  187.62 ,        144 ,      5
05/05/23 ,  181.16 ,  182.54 ,  183.05 ,  181.16 ,  182.17 ,          9 ,      3
09/05/23 ,  184.47 ,  184.47 ,  184.47 ,  184.47 ,  184.47 ,          1 ,      1
10/05/23 ,  184.27 ,  184.23 ,  184.38 ,  183.37 ,  183.37 ,         23 ,      3
11/05/23 ,  184.29 ,  184.27 ,  184.29 ,  184.27 ,  184.27 ,        946 ,      2
12/05/23 ,  182.69 ,  182.69 ,  182.81 ,  182.69 ,  182.81 ,        204 ,      2
15/05/23 ,  181.87 ,  181.87 ,  181.87 ,  181.87 ,  181.87 ,          1 ,      1
18/05/23 ,  181.87 ,  181.87 ,  181.87 ,  181.87 ,  181.87 ,          3 ,      1
22/05/23 ,  179.10 ,  179.10 ,  179.10 ,  179.10 ,  179.10 ,        110 ,      1
23/05/23 ,  180.65 ,  180.65 ,  180.65 ,  180.65 ,  180.65 ,          1 ,      1
24/05/23 ,  180.65 ,  180.65 ,  180.65 ,  180.65 ,  180.65 ,          1 ,      1
25/05/23 ,  179.21 ,  179.15 ,  179.21 ,  178.65 ,  178.65 ,         11 ,      2
26/05/23 ,  177.78 ,  177.78 ,  177.78 ,  177.78 ,  177.78 ,          1 ,      1
30/05/23 ,  173.91 ,  173.91 ,  177.78 ,  173.91 ,  177.78 ,       2420 ,      2
31/05/23 ,  177.25 ,  175.06 ,  177.25 ,  174.61 ,  175.36 ,       4357 ,      6
01/06/23 ,  175.18 ,  175.18 ,  177.25 ,  175.18 ,  177.25 ,        950 ,      2
02/06/23 ,  174.80 ,  174.80 ,  174.80 ,  174.80 ,  174.80 ,         29 ,      1
05/06/23 ,  173.84 ,  174.30 ,  174.80 ,  173.84 ,  174.80 ,          2 ,      2
06/06/23 ,  171.10 ,  171.06 ,  173.84 ,  170.86 ,  173.84 ,         37 ,      4
07/06/23 ,  169.22 ,  168.30 ,  170.18 ,  168.29 ,  170.18 ,        635 ,      3
09/06/23 ,  169.51 ,  169.48 ,  170.18 ,  169.09 ,  170.18 ,         33 ,      3
12/06/23 ,  168.27 ,  168.32 ,  169.27 ,  168.27 ,  169.27 ,         62 ,      2
13/06/23 ,  167.81 ,  167.82 ,  168.27 ,  167.81 ,  168.27 ,         91 ,      2
14/06/23 ,  168.29 ,  168.29 ,  168.29 ,  168.29 ,  168.29 ,         31 ,      1
15/06/23 ,  167.41 ,  167.41 ,  168.12 ,  167.41 ,  167.56 ,        634 ,      4
16/06/23 ,  168.37 ,  169.58 ,  170.47 ,  168.37 ,  168.56 ,       1289 ,    122
21/06/23 ,  166.13 ,  166.25 ,  166.38 ,  166.13 ,  166.38 ,          2 ,      2
22/06/23 ,  167.23 ,  167.23 ,  167.23 ,  167.23 ,  167.23 ,         10 ,      2
26/06/23 ,  164.71 ,  165.07 ,  165.82 ,  161.61 ,  164.05 ,        424 ,    162
27/06/23 ,  167.70 ,  167.67 ,  167.70 ,  167.41 ,  167.41 ,         35 ,      2
05/07/23 ,  169.63 ,  169.41 ,  169.63 ,  168.89 ,  168.89 ,        146 ,      2
07/07/23 ,  167.45 ,  167.49 ,  169.93 ,  167.45 ,  169.93 ,        203 ,      2
10/07/23 ,  168.10 ,  168.21 ,  168.32 ,  168.10 ,  168.26 ,         12 ,      3
14/07/23 ,  165.35 ,  165.35 ,  165.35 ,  165.35 ,  165.35 ,          1 ,      1
17/07/23 ,  165.53 ,  165.53 ,  165.78 ,  165.53 ,  165.78 ,        105 ,      2
18/07/23 ,  165.58 ,  165.58 ,  165.58 ,  165.58 ,  165.58 ,        104 ,      1
19/07/23 ,  167.06 ,  166.39 ,  167.09 ,  165.51 ,  165.51 ,        228 ,     74
21/07/23 ,  168.90 ,  168.90 ,  168.90 ,  168.90 ,  168.90 ,          1 ,      1
25/07/23 ,  168.05 ,  167.68 ,  168.05 ,  167.34 ,  167.68 ,          3 ,      3
26/07/23 ,  166.26 ,  166.69 ,  167.23 ,  166.26 ,  167.23 ,          3 ,      3
27/07/23 ,  165.28 ,  165.44 ,  165.64 ,  165.28 ,  165.64 ,          2 ,      2
28/07/23 ,  167.92 ,  167.92 ,  167.92 ,  167.92 ,  167.92 ,        628 ,      9
31/07/23 ,  166.95 ,  167.89 ,  169.41 ,  166.95 ,  169.41 ,       3566 ,      6
01/08/23 ,  169.42 ,  169.19 ,  169.70 ,  166.95 ,  166.95 ,        517 ,    190
02/08/23 ,  171.83 ,  171.22 ,  171.83 ,  170.83 ,  170.83 ,          5 ,      3
04/08/23 ,  172.35 ,  172.86 ,  173.38 ,  172.35 ,  173.38 ,         63 ,      2
08/08/23 ,  172.26 ,  172.26 ,  172.26 ,  172.26 ,  172.26 ,          1 ,      1
09/08/23 ,  172.63 ,  172.61 ,  172.63 ,  172.60 ,  172.60 ,          2 ,      2
10/08/23 ,  171.29 ,  171.29 ,  171.29 ,  171.29 ,  171.29 ,       2096 ,      1
16/08/23 ,  172.02 ,  172.01 ,  172.02 ,  171.89 ,  171.89 ,         33 ,      2
18/08/23 ,  168.48 ,  168.69 ,  169.59 ,  168.48 ,  169.59 ,         10 ,      4
21/08/23 ,  168.13 ,  168.30 ,  169.64 ,  167.55 ,  168.89 ,        532 ,     43
22/08/23 ,  165.55 ,  165.58 ,  165.63 ,  165.52 ,  165.52 ,       2305 ,      3
24/08/23 ,  165.04 ,  165.73 ,  165.74 ,  165.04 ,  165.74 ,       2097 ,      2
25/08/23 ,  165.44 ,  165.63 ,  165.83 ,  165.44 ,  165.83 ,          2 ,      2
28/08/23 ,  166.96 ,  166.63 ,  166.96 ,  166.30 ,  166.30 ,          2 ,      2
30/08/23 ,  165.98 ,  165.98 ,  165.98 ,  165.98 ,  165.98 ,          3 ,      1
04/09/23 ,  164.59 ,  165.06 ,  165.98 ,  164.59 ,  165.98 ,          3 ,      3
06/09/23 ,  164.59 ,  164.59 ,  164.59 ,  164.59 ,  164.59 ,          1 ,      1
08/09/23 ,  166.13 ,  166.36 ,  166.59 ,  166.13 ,  166.59 ,          2 ,      2
11/09/23 ,  168.03 ,  168.03 ,  168.03 ,  168.03 ,  168.03 ,          1 ,      1
15/09/23 ,  168.03 ,  168.03 ,  168.03 ,  168.03 ,  168.03 ,          1 ,      1
20/09/23 ,  166.97 ,  166.79 ,  166.97 ,  166.63 ,  166.63 ,          2 ,      2
22/09/23 ,  166.92 ,  166.70 ,  166.92 ,  166.29 ,  166.29 ,          3 ,      3
25/09/23 ,  165.18 ,  165.11 ,  165.18 ,  165.04 ,  165.04 ,          2 ,      2
26/09/23 ,  168.77 ,  168.44 ,  168.97 ,  166.92 ,  166.92 ,        135 ,     69
29/09/23 ,  167.70 ,  167.35 ,  167.70 ,  166.72 ,  167.62 ,          3 ,      3
02/10/23 ,  165.76 ,  167.27 ,  167.70 ,  164.36 ,  164.36 ,         12 ,      3
03/10/23 ,  166.82 ,  166.81 ,  166.82 ,  166.75 ,  166.75 ,         11 ,      2
04/10/23 ,  168.72 ,  168.40 ,  168.72 ,  167.40 ,  167.40 ,         13 ,      2
05/10/23 ,  162.56 ,  165.12 ,  167.54 ,  162.56 ,  167.54 ,         36 ,      3
06/10/23 ,  158.43 ,  156.32 ,  158.43 ,  154.01 ,  157.09 ,      14027 ,     44
09/10/23 ,  156.01 ,  156.34 ,  156.78 ,  155.89 ,  156.78 ,       6099 ,     25
13/10/23 ,  150.28 ,  148.83 ,  150.28 ,  147.56 ,  147.56 ,         72 ,      7
16/10/23 ,  152.22 ,  151.73 ,  152.64 ,  150.19 ,  150.94 ,       4479 ,    254
17/10/23 ,  152.96 ,  152.89 ,  154.08 ,  151.40 ,  154.08 ,       1064 ,     96
18/10/23 ,  157.08 ,  155.79 ,  157.08 ,  153.61 ,  153.61 ,        580 ,     74
19/10/23 ,  155.59 ,  156.00 ,  157.08 ,  155.18 ,  157.08 ,        241 ,     33
20/10/23 ,  155.25 ,  156.09 ,  156.99 ,  153.73 ,  155.59 ,        817 ,    185
23/10/23 ,  154.34 ,  154.46 ,  155.25 ,  153.11 ,  155.25 ,        143 ,     27
24/10/23 ,  156.78 ,  156.33 ,  157.09 ,  155.20 ,  156.60 ,        226 ,     21
25/10/23 ,  157.21 ,  156.74 ,  158.39 ,  153.63 ,  153.63 ,        130 ,     15
26/10/23 ,  157.24 ,  157.63 ,  158.94 ,  157.24 ,  158.00 ,        158 ,     16
27/10/23 ,  156.12 ,  155.83 ,  156.12 ,  155.48 ,  155.55 ,        301 ,      7
30/10/23 ,  159.69 ,  158.07 ,  159.69 ,  155.56 ,  158.96 ,        365 ,     23
31/10/23 ,  159.67 ,  159.78 ,  159.96 ,  158.04 ,  158.04 ,        154 ,     19
01/11/23 ,  159.61 ,  160.38 ,  161.11 ,  157.47 ,  157.47 ,        937 ,     17
03/11/23 ,  161.70 ,  161.38 ,  161.70 ,  160.44 ,  161.40 ,       1147 ,     17
06/11/23 ,  159.93 ,  160.20 ,  161.70 ,  159.93 ,  161.70 ,        517 ,     21
07/11/23 ,  160.39 ,  160.10 ,  160.39 ,  158.11 ,  158.11 ,       3540 ,     16
08/11/23 ,  161.92 ,  161.37 ,  162.34 ,  159.42 ,  160.93 ,        973 ,    112
09/11/23 ,  163.05 ,  162.95 ,  163.05 ,  161.32 ,  161.32 ,        150 ,      5
10/11/23 ,  162.19 ,  161.67 ,  163.00 ,  161.38 ,  161.58 ,        623 ,     71
13/11/23 ,  163.18 ,  162.43 ,  163.18 ,  162.30 ,  162.79 ,       8456 ,     61
14/11/23 ,  163.62 ,  163.09 ,  163.62 ,  162.51 ,  163.14 ,          3 ,      3
16/11/23 ,  164.75 ,  162.84 ,  164.75 ,  162.68 ,  162.68 ,         63 ,      5
17/11/23 ,  166.67 ,  165.94 ,  166.67 ,  164.30 ,  165.13 ,        915 ,     15
20/11/23 ,  165.59 ,  165.07 ,  167.51 ,  162.19 ,  167.51 ,        139 ,      9
21/11/23 ,  166.28 ,  166.38 ,  166.84 ,  162.29 ,  162.29 ,        678 ,     17
22/11/23 ,  168.10 ,  167.64 ,  168.38 ,  165.13 ,  165.13 ,        583 ,     15
23/11/23 ,  168.10 ,  168.10 ,  168.10 ,  168.10 ,  168.10 ,          1 ,      1
24/11/23 ,  168.64 ,  168.24 ,  168.64 ,  167.44 ,  168.10 ,        195 ,      8
27/11/23 ,  168.28 ,  169.17 ,  169.25 ,  167.82 ,  168.97 ,       1071 ,     11
28/11/23 ,  166.56 ,  166.89 ,  167.92 ,  162.35 ,  162.35 ,       5606 ,     37
29/11/23 ,  167.23 ,  167.23 ,  167.23 ,  167.23 ,  167.23 ,          2 ,      1
30/11/23 ,  166.19 ,  166.68 ,  167.34 ,  165.59 ,  165.59 ,       2102 ,     11
01/12/23 ,  164.96 ,  167.47 ,  167.67 ,  164.96 ,  167.67 ,       1154 ,     13
04/12/23 ,  168.72 ,  167.87 ,  168.89 ,  163.81 ,  168.26 ,         36 ,     13
05/12/23 ,  166.73 ,  167.28 ,  168.72 ,  166.73 ,  168.72 ,        175 ,    110
06/12/23 ,  165.90 ,  164.59 ,  165.90 ,  163.80 ,  163.80 ,          8 ,      3
07/12/23 ,  168.55 ,  168.30 ,  169.03 ,  167.70 ,  167.70 ,         62 ,      4
08/12/23 ,  167.74 ,  168.15 ,  168.82 ,  167.60 ,  168.28 ,         94 ,     91
11/12/23 ,  169.84 ,  171.01 ,  171.82 ,  167.70 ,  167.70 ,        156 ,     11
12/12/23 ,  169.83 ,  169.83 ,  169.83 ,  169.83 ,  169.83 ,          1 ,      1
13/12/23 ,  172.27 ,  170.55 ,  172.27 ,  169.86 ,  169.86 ,         27 ,      6
14/12/23 ,  167.24 ,  168.07 ,  172.27 ,  167.21 ,  172.27 ,         22 ,      8
15/12/23 ,  167.24 ,  166.39 ,  167.24 ,  165.59 ,  166.26 ,         13 ,      5
18/12/23 ,  167.05 ,  167.63 ,  168.24 ,  167.05 ,  167.88 ,          4 ,      4
19/12/23 ,  165.47 ,  165.53 ,  170.02 ,  165.05 ,  170.02 ,       1547 ,     15
20/12/23 ,  165.30 ,  165.12 ,  165.90 ,  164.27 ,  165.47 ,         62 ,     10
21/12/23 ,  164.63 ,  163.15 ,  164.63 ,  160.73 ,  160.73 ,        129 ,     13
22/12/23 ,  166.02 ,  165.76 ,  172.40 ,  165.70 ,  167.62 ,        667 ,      7
26/12/23 ,  165.80 ,  165.50 ,  165.80 ,  164.78 ,  165.70 ,         76 ,      9
27/12/23 ,  168.21 ,  166.79 ,  168.21 ,  166.39 ,  166.39 ,         40 ,      6
28/12/23 ,  167.06 ,  167.39 ,  168.21 ,  167.06 ,  168.21 ,         17 ,      3
02/01/24 ,  174.45 ,  173.77 ,  174.45 ,  170.94 ,  170.94 ,      12993 ,     42
03/01/24 ,  174.16 ,  175.17 ,  175.20 ,  174.16 ,  174.50 ,        247 ,      5
04/01/24 ,  173.81 ,  173.65 ,  174.08 ,  172.26 ,  172.26 ,          8 ,      4
05/01/24 ,  171.38 ,  171.27 ,  171.54 ,  170.90 ,  171.54 ,          3 ,      3
08/01/24 ,  173.29 ,  170.28 ,  173.29 ,  170.17 ,  170.17 ,         97 ,      5
09/01/24 ,  173.50 ,  173.46 ,  173.50 ,  172.16 ,  173.29 ,        138 ,      3
10/01/24 ,  171.61 ,  172.98 ,  173.19 ,  171.55 ,  173.12 ,        132 ,     12
11/01/24 ,  170.23 ,  170.23 ,  170.23 ,  170.23 ,  170.23 ,          1 ,      1
12/01/24 ,  170.32 ,  169.92 ,  170.32 ,  167.35 ,  167.35 ,         43 ,      4
15/01/24 ,  170.28 ,  170.28 ,  170.28 ,  170.28 ,  170.28 ,         32 ,      2
16/01/24 ,  172.66 ,  172.66 ,  172.66 ,  172.66 ,  172.66 ,          1 ,      1
17/01/24 ,  173.99 ,  173.67 ,  173.99 ,  173.36 ,  173.36 ,          2 ,      2
18/01/24 ,  173.29 ,  173.08 ,  173.29 ,  172.44 ,  173.03 ,          9 ,      3
19/01/24 ,  173.12 ,  172.51 ,  173.12 ,  171.91 ,  172.48 ,         10 ,      6
22/01/24 ,  174.33 ,  174.58 ,  175.54 ,  172.77 ,  173.12 ,         79 ,      8
23/01/24 ,  177.27 ,  176.78 ,  177.27 ,  174.17 ,  174.17 ,         19 ,      4
24/01/24 ,  175.71 ,  175.88 ,  175.88 ,  175.71 ,  175.88 ,         47 ,      2
25/01/24 ,  175.20 ,  176.06 ,  176.58 ,  175.20 ,  176.58 ,          3 ,      3
26/01/24 ,  177.45 ,  176.85 ,  177.45 ,  175.54 ,  175.54 ,          4 ,      3
29/01/24 ,  178.32 ,  178.32 ,  178.32 ,  178.32 ,  178.32 ,         13 ,      2
30/01/24 ,  181.53 ,  180.67 ,  181.89 ,  179.08 ,  179.08 ,         39 ,      7
31/01/24 ,  178.89 ,  178.89 ,  179.66 ,  173.23 ,  173.23 ,         98 ,      6
01/02/24 ,  179.35 ,  176.93 ,  179.99 ,  176.71 ,  176.71 ,         33 ,      4
02/02/24 ,  183.68 ,  181.65 ,  183.68 ,  181.15 ,  181.15 ,        140 ,      7
05/02/24 ,  182.00 ,  182.70 ,  183.35 ,  182.00 ,  183.35 ,          3 ,      3
06/02/24 ,  179.36 ,  179.18 ,  179.36 ,  178.36 ,  178.89 ,         31 ,      4
09/02/24 ,  175.97 ,  176.48 ,  176.97 ,  175.81 ,  176.97 ,       1091 ,      8
14/02/24 ,  170.87 ,  170.87 ,  170.87 ,  170.87 ,  170.87 ,        207 ,      1
15/02/24 ,  171.83 ,  171.45 ,  171.83 ,  170.87 ,  170.87 ,         20 ,      5
16/02/24 ,  171.82 ,  171.82 ,  171.82 ,  171.82 ,  171.82 ,          5 ,      1
19/02/24 ,  171.97 ,  170.04 ,  171.97 ,  169.26 ,  170.04 ,         82 ,      9
20/02/24 ,  173.81 ,  172.33 ,  173.81 ,  171.57 ,  171.57 ,          3 ,      3
21/02/24 ,  174.06 ,  173.99 ,  174.06 ,  173.81 ,  173.81 ,         37 ,      3
22/02/24 ,  175.41 ,  174.57 ,  175.54 ,  173.72 ,  174.06 ,        211 ,     99
26/02/24 ,  175.41 ,  176.48 ,  176.58 ,  175.41 ,  176.39 ,       1249 ,      9
27/02/24 ,  173.12 ,  173.12 ,  173.12 ,  173.12 ,  173.12 ,          1 ,      1
28/02/24 ,  175.55 ,  175.47 ,  175.55 ,  174.16 ,  174.86 ,       1263 ,      8
29/02/24 ,  176.58 ,  176.58 ,  176.58 ,  176.58 ,  176.58 ,          1 ,      1
04/03/24 ,  170.53 ,  170.60 ,  176.57 ,  170.23 ,  176.57 ,       7918 ,     37
05/03/24 ,  169.31 ,  169.43 ,  170.64 ,  169.31 ,  170.64 ,        433 ,      6
06/03/24 ,  168.89 ,  168.60 ,  168.89 ,  167.76 ,  168.31 ,        416 ,     14
07/03/24 ,  168.89 ,  168.89 ,  168.89 ,  168.89 ,  168.89 ,          7 ,      4
08/03/24 ,  170.70 ,  170.75 ,  171.21 ,  170.70 ,  171.21 ,         12 ,      4
11/03/24 ,  173.12 ,  172.39 ,  173.12 ,  172.27 ,  172.27 ,          7 ,      3
12/03/24 ,  171.64 ,  172.10 ,  173.12 ,  171.64 ,  173.12 ,         16 ,      2
14/03/24 ,  169.65 ,  169.62 ,  169.65 ,  169.47 ,  169.47 ,          7 ,      3
15/03/24 ,  169.75 ,  169.74 ,  169.85 ,  168.67 ,  168.96 ,       1060 ,     16
18/03/24 ,  171.21 ,  169.59 ,  171.21 ,  168.81 ,  168.81 ,          3 ,      2
19/03/24 ,  174.15 ,  174.27 ,  174.32 ,  174.15 ,  174.32 ,          6 ,      3
20/03/24 ,  172.87 ,  173.25 ,  174.43 ,  172.87 ,  174.43 ,          8 ,      3
21/03/24 ,  172.59 ,  172.59 ,  172.59 ,  172.59 ,  172.59 ,          1 ,      1
22/03/24 ,  174.50 ,  173.17 ,  174.50 ,  172.59 ,  172.59 ,         14 ,      5
25/03/24 ,  170.83 ,  171.46 ,  173.79 ,  170.67 ,  173.79 ,       1265 ,      6
26/03/24 ,  168.52 ,  169.16 ,  169.26 ,  167.54 ,  169.26 ,        681 ,     10
27/03/24 ,  177.66 ,  171.14 ,  177.66 ,  168.83 ,  169.30 ,          4 ,      3
28/03/24 ,  169.24 ,  169.73 ,  169.74 ,  169.24 ,  169.74 ,        627 ,      5
01/04/24 ,  170.57 ,  170.43 ,  170.92 ,  168.99 ,  170.11 ,        132 ,      8
02/04/24 ,  169.12 ,  169.12 ,  169.12 ,  169.12 ,  169.12 ,          2 ,      1
03/04/24 ,  166.52 ,  166.52 ,  166.52 ,  166.52 ,  166.52 ,        414 ,      2
04/04/24 ,  166.96 ,  166.26 ,  166.96 ,  165.79 ,  166.08 ,          8 ,      3
05/04/24 ,  166.63 ,  165.51 ,  166.63 ,  165.41 ,  165.41 ,         11 ,      2
08/04/24 ,  165.00 ,  165.00 ,  165.00 ,  165.00 ,  165.00 ,          4 ,      1
09/04/24 ,  163.99 ,  164.65 ,  165.00 ,  163.99 ,  165.00 ,          8 ,      4
10/04/24 ,  163.62 ,  163.63 ,  163.99 ,  163.49 ,  163.99 ,          7 ,      5
11/04/24 ,  163.82 ,  163.82 ,  163.82 ,  163.82 ,  163.82 ,          1 ,      1
12/04/24 ,  164.03 ,  164.03 ,  164.03 ,  164.03 ,  164.03 ,          3 ,      2
15/04/24 ,  164.03 ,  164.03 ,  164.03 ,  164.03 ,  164.03 ,        103 ,      1
16/04/24 ,  167.60 ,  167.70 ,  167.74 ,  167.60 ,  167.74 ,          4 ,      2
17/04/24 ,  166.98 ,  166.98 ,  166.98 ,  166.98 ,  166.98 ,          3 ,      1
18/04/24 ,  169.74 ,  169.74 ,  169.74 ,  169.74 ,  169.74 ,          6 ,      1
19/04/24 ,  170.06 ,  169.90 ,  170.06 ,  169.82 ,  170.04 ,        173 ,      5
22/04/24 ,  172.59 ,  171.55 ,  172.59 ,  170.06 ,  170.06 ,         17 ,      7
23/04/24 ,  174.00 ,  173.81 ,  174.00 ,  173.37 ,  173.37 ,         12 ,      3
24/04/24 ,  176.51 ,  176.51 ,  176.51 ,  176.51 ,  176.51 ,          5 ,      1
25/04/24 ,  176.33 ,  176.35 ,  177.12 ,  176.33 ,  176.67 ,        216 ,      4
26/04/24 ,  175.09 ,  174.74 ,  175.09 ,  173.92 ,  174.87 ,        341 ,      7
30/04/24 ,  180.48 ,  180.06 ,  180.94 ,  180.07 ,  180.94 ,         38 ,      8
02/05/24 ,  174.69 ,  174.59 ,  175.01 ,  174.00 ,  174.33 ,         10 ,      5
06/05/24 ,  170.69 ,  169.99 ,  170.69 ,  169.35 ,  170.54 ,        170 ,      5
07/05/24 ,  171.76 ,  171.76 ,  171.76 ,  171.76 ,  171.76 ,        103 ,      1
08/05/24 ,  172.25 ,  174.06 ,  174.64 ,  172.25 ,  173.82 ,        323 ,     13
09/05/24 ,  174.74 ,  174.74 ,  174.74 ,  174.74 ,  174.74 ,          1 ,      1
10/05/24 ,  177.20 ,  176.65 ,  177.47 ,  174.74 ,  174.74 ,         46 ,      5
13/05/24 ,  177.12 ,  177.12 ,  177.12 ,  177.12 ,  177.12 ,         51 ,      2
14/05/24 ,  177.29 ,  177.29 ,  177.29 ,  177.29 ,  177.29 ,        621 ,      3
15/05/24 ,  177.80 ,  178.53 ,  179.71 ,  177.01 ,  179.71 ,         70 ,      5
16/05/24 ,  177.80 ,  177.80 ,  177.80 ,  177.80 ,  177.80 ,         10 ,      2
17/05/24 ,  175.77 ,  176.00 ,  176.25 ,  175.77 ,  176.25 ,          2 ,      2
20/05/24 ,  175.77 ,  175.77 ,  175.77 ,  175.77 ,  175.77 ,          5 ,      1
21/05/24 ,  173.45 ,  173.03 ,  173.45 ,  172.63 ,  172.63 ,         25 ,      3
22/05/24 ,  174.61 ,  173.56 ,  174.61 ,  172.70 ,  173.45 ,          7 ,      4
23/05/24 ,  172.05 ,  174.36 ,  174.61 ,  172.05 ,  174.61 ,         11 ,      2
24/05/24 ,  171.91 ,  170.80 ,  173.82 ,  170.34 ,  173.82 ,        632 ,      7
27/05/24 ,  171.02 ,  168.72 ,  171.02 ,  168.51 ,  168.93 ,        114 ,      6
28/05/24 ,  167.89 ,  168.02 ,  171.02 ,  167.89 ,  171.02 ,         36 ,      4
29/05/24 ,  168.43 ,  167.88 ,  168.43 ,  167.75 ,  167.89 ,          9 ,      3
31/05/24 ,  172.19 ,  171.58 ,  172.19 ,  170.54 ,  170.86 ,         41 ,      6
03/06/24 ,  169.93 ,  169.93 ,  169.93 ,  169.93 ,  169.93 ,         24 ,      2
04/06/24 ,  173.92 ,  173.89 ,  173.92 ,  170.77 ,  170.77 ,        626 ,      6
05/06/24 ,  172.67 ,  172.22 ,  172.90 ,  171.09 ,  171.26 ,        522 ,    502
06/06/24 ,  174.00 ,  173.66 ,  174.00 ,  172.67 ,  172.67 ,          4 ,      2
10/06/24 ,  175.38 ,  175.38 ,  175.40 ,  175.38 ,  175.40 ,         15 ,      2
11/06/24 ,  174.24 ,  173.91 ,  174.24 ,  173.29 ,  173.29 ,       7502 ,     34
12/06/24 ,  173.72 ,  173.98 ,  174.35 ,  173.72 ,  174.35 ,         17 ,      3
14/06/24 ,  171.54 ,  170.98 ,  171.73 ,  170.70 ,  171.73 ,       1352 ,      8
17/06/24 ,  171.16 ,  171.16 ,  171.16 ,  171.16 ,  171.16 ,          2 ,      1
18/06/24 ,  172.09 ,  172.09 ,  172.09 ,  172.09 ,  172.09 ,          1 ,      1
19/06/24 ,  172.84 ,  175.10 ,  176.24 ,  172.84 ,  176.24 ,          3 ,      3
21/06/24 ,  174.68 ,  174.84 ,  176.23 ,  174.63 ,  176.23 ,         59 ,      3
24/06/24 ,  175.76 ,  175.74 ,  175.76 ,  175.74 ,  175.74 ,         44 ,      2
25/06/24 ,  178.49 ,  178.49 ,  178.49 ,  178.49 ,  178.49 ,          1 ,      1
26/06/24 ,  177.98 ,  177.98 ,  177.98 ,  177.98 ,  177.98 ,         82 ,      1
27/06/24 ,  174.53 ,  174.53 ,  174.53 ,  174.53 ,  174.53 ,         82 ,      3
28/06/24 ,  176.09 ,  177.75 ,  178.72 ,  176.09 ,  178.72 ,         96 ,      7
01/07/24 ,  179.63 ,  179.63 ,  179.63 ,  179.63 ,  179.63 ,          4 ,      1
02/07/24 ,  181.87 ,  181.88 ,  182.56 ,  180.30 ,  182.56 ,         88 ,      3
03/07/24 ,  181.10 ,  181.10 ,  181.10 ,  181.10 ,  181.10 ,          1 ,      1
04/07/24 ,  177.90 ,  177.90 ,  177.90 ,  177.90 ,  177.90 ,          1 ,      1
05/07/24 ,  176.63 ,  176.40 ,  176.63 ,  176.36 ,  176.36 ,          7 ,      2
08/07/24 ,  176.63 ,  176.63 ,  176.63 ,  176.63 ,  176.63 ,          3 ,      3
11/07/24 ,  172.90 ,  173.19 ,  173.48 ,  172.90 ,  173.48 ,          2 ,      2
12/07/24 ,  173.84 ,  174.05 ,  174.71 ,  173.84 ,  174.71 ,          4 ,      2
15/07/24 ,  172.05 ,  172.46 ,  172.54 ,  172.05 ,  172.54 ,          7 ,      2
16/07/24 ,  172.59 ,  172.01 ,  172.59 ,  171.18 ,  171.18 ,          3 ,      3
18/07/24 ,  182.04 ,  182.06 ,  182.11 ,  182.03 ,  182.11 ,          3 ,      3
22/07/24 ,  179.27 ,  180.23 ,  182.04 ,  179.27 ,  182.04 ,          4 ,      3
23/07/24 ,  179.52 ,  179.34 ,  179.52 ,  178.42 ,  179.19 ,         13 ,      3
24/07/24 ,  180.64 ,  180.45 ,  180.64 ,  179.52 ,  179.52 ,          6 ,      2
25/07/24 ,  181.88 ,  182.19 ,  182.44 ,  181.88 ,  182.27 ,          3 ,      3
26/07/24 ,  182.91 ,  182.78 ,  182.91 ,  182.50 ,  182.50 ,          3 ,      2
29/07/24 ,  184.74 ,  184.74 ,  184.74 ,  184.74 ,  184.74 ,          2 ,      1
30/07/24 ,  183.14 ,  183.14 ,  183.14 ,  182.76 ,  182.76 ,        107 ,      5
31/07/24 ,  190.12 ,  187.11 ,  190.30 ,  186.17 ,  186.27 ,         87 ,     10
01/08/24 ,  190.55 ,  189.88 ,  190.55 ,  188.46 ,  190.12 ,          5 ,      3
02/08/24 ,  194.51 ,  194.31 ,  194.51 ,  192.45 ,  192.45 ,         11 ,      2
05/08/24 ,  195.48 ,  198.40 ,  198.97 ,  195.48 ,  197.80 ,         88 ,      3
06/08/24 ,  189.08 ,  189.18 ,  189.23 ,  189.08 ,  189.23 ,          3 ,      2
08/08/24 ,  189.99 ,  189.99 ,  189.99 ,  189.99 ,  189.99 ,          6 ,      1
15/08/24 ,  186.42 ,  187.56 ,  191.05 ,  185.63 ,  191.05 ,         12 ,      4
21/08/24 ,  187.73 ,  187.73 ,  187.73 ,  187.73 ,  187.73 ,          5 ,      1
22/08/24 ,  191.69 ,  191.82 ,  191.97 ,  191.69 ,  191.97 ,          2 ,      2
23/08/24 ,  190.22 ,  190.29 ,  190.43 ,  190.22 ,  190.43 ,         11 ,      2
26/08/24 ,  190.22 ,  190.22 ,  190.22 ,  190.22 ,  190.22 ,          1 ,      1
27/08/24 ,  190.22 ,  190.22 ,  190.22 ,  190.22 ,  190.22 ,          1 ,      1
28/08/24 ,  191.09 ,  191.09 ,  191.09 ,  191.09 ,  191.09 ,          6 ,      1
29/08/24 ,  193.72 ,  193.83 ,  194.31 ,  193.72 ,  193.92 ,         14 ,      3
30/08/24 ,  193.89 ,  193.89 ,  193.89 ,  193.89 ,  193.89 ,          1 ,      1
04/09/24 ,  205.45 ,  205.51 ,  205.56 ,  205.45 ,  205.56 ,         10 ,      2
05/09/24 ,  205.45 ,  205.45 ,  205.45 ,  205.45 ,  205.45 ,          1 ,      1
06/09/24 ,  203.82 ,  203.21 ,  203.82 ,  202.61 ,  202.61 ,         10 ,      2
09/09/24 ,  204.78 ,  204.78 ,  204.78 ,  204.78 ,  204.78 ,          2 ,      2
11/09/24 ,  203.82 ,  203.82 ,  203.82 ,  203.82 ,  203.82 ,          6 ,      2
12/09/24 ,  203.82 ,  203.82 ,  203.82 ,  203.82 ,  203.82 ,          1 ,      1
13/09/24 ,  201.78 ,  201.96 ,  201.99 ,  201.78 ,  201.99 ,         81 ,      2
16/09/24 ,  202.66 ,  202.07 ,  202.66 ,  201.78 ,  201.78 ,          3 ,      3
17/09/24 ,  199.34 ,  199.34 ,  199.34 ,  199.34 ,  199.34 ,          1 ,      1
18/09/24 ,  200.37 ,  200.37 ,  200.37 ,  200.37 ,  200.37 ,          2 ,      1
20/09/24 ,  199.26 ,  198.67 ,  199.26 ,  198.12 ,  198.12 ,          2 ,      2
23/09/24 ,  200.52 ,  200.52 ,  200.52 ,  200.52 ,  200.52 ,          1 ,      1
25/09/24 ,  200.33 ,  200.33 ,  200.33 ,  200.33 ,  200.33 ,         10 ,      1
30/09/24 ,  195.38 ,  194.59 ,  195.38 ,  194.16 ,  194.97 ,        144 ,    123
01/10/24 ,  193.44 ,  194.80 ,  195.38 ,  193.44 ,  195.38 ,          7 ,      4
02/10/24 ,  191.84 ,  191.52 ,  193.44 ,  191.30 ,  193.44 ,         74 ,      4
03/10/24 ,  190.60 ,  190.60 ,  190.60 ,  190.60 ,  190.60 ,         10 ,      1
04/10/24 ,  189.87 ,  189.94 ,  190.60 ,  189.87 ,  190.60 ,          8 ,      3
08/10/24 ,  190.04 ,  189.94 ,  190.04 ,  189.87 ,  189.87 ,          2 ,      2
10/10/24 ,  194.01 ,  194.01 ,  194.01 ,  194.01 ,  194.01 ,          3 ,      2
11/10/24 ,  196.16 ,  196.16 ,  196.16 ,  196.16 ,  196.16 ,          3 ,      1
14/10/24 ,  191.07 ,  191.48 ,  191.85 ,  191.07 ,  191.85 ,          2 ,      2
16/10/24 ,  191.07 ,  191.07 ,  191.07 ,  191.07 ,  191.07 ,          2 ,      2
21/10/24 ,  185.06 ,  190.94 ,  196.70 ,  185.06 ,  191.07 ,          3 ,      3
25/10/24 ,  192.25 ,  192.92 ,  194.17 ,  192.25 ,  194.17 ,         74 ,      4
28/10/24 ,  193.21 ,  193.50 ,  194.12 ,  193.21 ,  194.12 ,         15 ,      2
29/10/24 ,  194.80 ,  194.80 ,  194.80 ,  194.80 ,  194.80 ,          3 ,      1
31/10/24 ,  195.00 ,  194.96 ,  195.00 ,  194.80 ,  194.80 ,         18 ,      2
01/11/24 ,  194.40 ,  194.40 ,  194.40 ,  194.40 ,  194.40 ,          2 ,      1
04/11/24 ,  191.76 ,  191.76 ,  191.76 ,  191.76 ,  191.76 ,          1 ,      1
06/11/24 ,  185.06 ,  189.48 ,  191.68 ,  185.06 ,  191.68 ,          3 ,      2
07/11/24 ,  182.05 ,  182.82 ,  182.84 ,  182.05 ,  182.82 ,        170 ,      5
08/11/24 ,  185.42 ,  185.40 ,  185.60 ,  184.87 ,  185.60 ,         73 ,      4
11/11/24 ,  187.09 ,  187.09 ,  187.09 ,  187.09 ,  187.09 ,          3 ,      1
12/11/24 ,  188.97 ,  188.97 ,  188.97 ,  188.97 ,  188.97 ,          1 ,      1
14/11/24 ,  185.25 ,  186.51 ,  190.87 ,  185.21 ,  190.87 ,         13 ,      3
18/11/24 ,  180.93 ,  182.26 ,  182.28 ,  180.93 ,  182.28 ,        103 ,      2
19/11/24 ,  179.25 ,  178.65 ,  179.25 ,  178.65 ,  178.65 ,        103 ,      2
21/11/24 ,  183.49 ,  183.49 ,  183.49 ,  183.49 ,  183.49 ,          1 ,      1
22/11/24 ,  182.06 ,  182.69 ,  185.25 ,  182.06 ,  185.25 ,          5 ,      2
25/11/24 ,  183.35 ,  182.78 ,  183.56 ,  180.80 ,  183.39 ,        187 ,    181
26/11/24 ,  183.35 ,  183.35 ,  183.35 ,  183.35 ,  183.35 ,          5 ,      1
27/11/24 ,  187.29 ,  185.88 ,  187.29 ,  185.20 ,  185.20 ,          3 ,      2
02/12/24 ,  192.26 ,  191.81 ,  192.45 ,  190.47 ,  190.47 ,        139 ,    114
05/12/24 ,  184.73 ,  182.65 ,  184.73 ,  181.47 ,  183.57 ,         67 ,     64
09/12/24 ,  182.28 ,  179.58 ,  192.85 ,  178.59 ,  192.85 ,       1387 ,     19
10/12/24 ,  179.21 ,  179.21 ,  179.21 ,  179.21 ,  179.21 ,          7 ,      1
11/12/24 ,  183.03 ,  183.47 ,  184.13 ,  183.03 ,  183.06 ,          5 ,      4
12/12/24 ,  184.31 ,  184.31 ,  184.31 ,  184.31 ,  184.31 ,          6 ,      1
13/12/24 ,  183.59 ,  183.71 ,  184.31 ,  183.59 ,  184.31 ,          6 ,      2
16/12/24 ,  183.59 ,  183.76 ,  184.30 ,  183.59 ,  184.30 ,          4 ,      2
17/12/24 ,  182.25 ,  182.25 ,  182.25 ,  182.25 ,  182.25 ,          1 ,      1
18/12/24 ,  185.79 ,  185.25 ,  185.79 ,  182.25 ,  182.25 ,        125 ,      6
23/12/24 ,  179.22 ,  179.28 ,  185.79 ,  178.40 ,  185.79 ,        197 ,      4
26/12/24 ,  181.53 ,  178.98 ,  181.53 ,  178.76 ,  180.19 ,        203 ,      6
02/01/25 ,  166.45 ,  177.96 ,  181.53 ,  166.45 ,  181.53 ,         18 ,      8
03/01/25 ,  181.23 ,  180.54 ,  181.23 ,  179.40 ,  180.14 ,         92 ,      9
06/01/25 ,  175.03 ,  175.16 ,  180.10 ,  175.03 ,  180.10 ,        106 ,      3
07/01/25 ,  175.24 ,  174.84 ,  175.69 ,  161.53 ,  175.03 ,        939 ,    280
08/01/25 ,  174.21 ,  173.36 ,  174.21 ,  173.34 ,  173.34 ,        105 ,      2
09/01/25 ,  174.65 ,  174.65 ,  174.65 ,  174.65 ,  174.65 ,          2 ,      1
10/01/25 ,  168.40 ,  169.58 ,  169.85 ,  168.40 ,  169.85 ,          6 ,      3
13/01/25 ,  168.40 ,  168.40 ,  168.40 ,  168.40 ,  168.40 ,        102 ,      1
14/01/25 ,  167.04 ,  167.06 ,  167.39 ,  167.04 ,  167.39 ,         43 ,      2
15/01/25 ,  168.19 ,  167.96 ,  168.19 ,  167.67 ,  167.67 ,       5107 ,     24
16/01/25 ,  167.36 ,  167.36 ,  167.36 ,  167.36 ,  167.36 ,          2 ,      1
17/01/25 ,  172.56 ,  173.61 ,  174.85 ,  172.56 ,  173.01 ,       5119 ,     30
20/01/25 ,  172.92 ,  172.88 ,  172.92 ,  172.56 ,  172.56 ,         57 ,      4
21/01/25 ,  171.32 ,  171.32 ,  171.32 ,  171.32 ,  171.32 ,         40 ,      1
22/01/25 ,  163.49 ,  164.38 ,  166.30 ,  163.49 ,  166.26 ,         20 ,      7
23/01/25 ,  163.97 ,  163.61 ,  164.16 ,  163.31 ,  163.49 ,         10 ,      6
24/01/25 ,  163.97 ,  163.97 ,  163.97 ,  163.97 ,  163.97 ,          3 ,      1
27/01/25 ,  169.55 ,  169.59 ,  169.65 ,  169.12 ,  169.12 ,        141 ,      4
28/01/25 ,  165.03 ,  165.03 ,  165.03 ,  165.03 ,  165.03 ,          5 ,      1
29/01/25 ,  164.45 ,  165.00 ,  165.03 ,  164.45 ,  165.03 ,         53 ,      2
30/01/25 ,  166.83 ,  166.33 ,  166.83 ,  164.45 ,  164.45 ,         21 ,      3
31/01/25 ,  163.85 ,  163.85 ,  163.85 ,  163.85 ,  163.85 ,          1 ,      1
03/02/25 ,  163.53 ,  164.27 ,  165.71 ,  163.53 ,  163.85 ,       3485 ,    112
04/02/25 ,  158.11 ,  160.11 ,  163.27 ,  158.11 ,  163.27 ,         15 ,      9
05/02/25 ,  160.83 ,  155.99 ,  160.83 ,  152.61 ,  155.51 ,         21 ,      6
06/02/25 ,  161.43 ,  163.08 ,  163.19 ,  161.43 ,  163.19 ,         86 ,      2
10/02/25 ,  166.20 ,  166.20 ,  166.20 ,  166.20 ,  166.20 ,          2 ,      1
11/02/25 ,  169.35 ,  169.04 ,  169.35 ,  167.54 ,  167.54 ,         23 ,      5
12/02/25 ,  170.39 ,  170.17 ,  170.85 ,  169.66 ,  169.66 ,       3679 ,    433
13/02/25 ,  172.93 ,  172.93 ,  172.93 ,  172.93 ,  172.93 ,          3 ,      1
14/02/25 ,  172.00 ,  172.00 ,  172.00 ,  172.00 ,  172.00 ,          9 ,      1
18/02/25 ,  171.17 ,  169.46 ,  171.17 ,  168.02 ,  170.40 ,         24 ,      6
19/02/25 ,  172.69 ,  172.69 ,  172.69 ,  172.69 ,  172.69 ,          5 ,      1
20/02/25 ,  173.56 ,  173.56 ,  173.56 ,  173.56 ,  173.56 ,          1 ,      1
21/02/25 ,  179.89 ,  173.82 ,  179.89 ,  172.51 ,  172.51 ,         69 ,      4
24/02/25 ,  184.27 ,  182.80 ,  184.27 ,  182.29 ,  182.31 ,          4 ,      3
25/02/25 ,  184.94 ,  184.94 ,  184.94 ,  184.94 ,  184.94 ,         10 ,      1
26/02/25 ,  181.69 ,  184.01 ,  184.94 ,  181.69 ,  184.73 ,          4 ,      3
27/02/25 ,  181.00 ,  179.78 ,  181.90 ,  179.18 ,  180.14 ,        122 ,      4
05/03/25 ,  186.72 ,  186.02 ,  186.94 ,  181.00 ,  181.00 ,          8 ,      3
06/03/25 ,  188.06 ,  187.49 ,  188.06 ,  185.78 ,  185.78 ,          4 ,      2
07/03/25 ,  195.80 ,  190.07 ,  195.80 ,  185.45 ,  185.45 ,         15 ,      4
10/03/25 ,  196.39 ,  197.45 ,  197.76 ,  196.39 ,  197.76 ,          9 ,      3
13/03/25 ,  184.14 ,  189.24 ,  205.59 ,  184.14 ,  198.35 ,          9 ,      6
14/03/25 ,  180.09 ,  180.39 ,  181.65 ,  179.64 ,  181.65 ,        306 ,    300
17/03/25 ,  180.69 ,  180.59 ,  181.89 ,  177.46 ,  181.89 ,         22 ,      3
18/03/25 ,  180.88 ,  181.22 ,  181.40 ,  180.88 ,  181.40 ,          3 ,      2
19/03/25 ,  178.72 ,  178.72 ,  178.72 ,  178.72 ,  178.72 ,          1 ,      1
20/03/25 ,  177.73 ,  178.70 ,  179.05 ,  177.73 ,  179.05 ,         13 ,      3
21/03/25 ,  179.56 ,  179.22 ,  179.56 ,  179.10 ,  179.10 ,         11 ,      3
25/03/25 ,  179.86 ,  179.86 ,  179.86 ,  179.86 ,  179.86 ,          1 ,      1
26/03/25 ,  185.99 ,  185.07 ,  185.99 ,  183.71 ,  183.82 ,        146 ,      7
27/03/25 ,  205.59 ,  198.39 ,  205.59 ,  195.80 ,  195.80 ,         34 ,      6
28/03/25 ,  195.33 ,  195.33 ,  195.33 ,  195.33 ,  195.33 ,          7 ,      4
31/03/25 ,  190.84 ,  192.04 ,  192.79 ,  190.84 ,  192.79 ,          8 ,      2
01/04/25 ,  187.03 ,  187.03 ,  187.03 ,  187.03 ,  187.03 ,          2 ,      1
02/04/25 ,  185.95 ,  185.95 ,  185.95 ,  185.95 ,  185.95 ,          1 ,      1
03/04/25 ,  186.37 ,  186.75 ,  189.10 ,  185.35 ,  185.35 ,        916 ,    898
04/04/25 ,  190.93 ,  192.36 ,  194.25 ,  190.93 ,  194.25 ,         13 ,      4
07/04/25 ,  189.76 ,  189.03 ,  190.16 ,  188.72 ,  190.16 ,         26 ,      5
08/04/25 ,  189.17 ,  189.17 ,  189.17 ,  189.17 ,  189.17 ,          1 ,      1
09/04/25 ,  189.74 ,  189.74 ,  189.74 ,  189.74 ,  189.74 ,          1 ,      1
10/04/25 ,  189.71 ,  189.83 ,  191.70 ,  189.65 ,  189.65 ,         14 ,      3
11/04/25 ,  194.25 ,  194.17 ,  194.25 ,  191.34 ,  191.34 ,        107 ,      4
14/04/25 ,  197.31 ,  195.61 ,  197.31 ,  192.76 ,  192.76 ,         15 ,      5
15/04/25 ,  197.86 ,  197.83 ,  197.86 ,  196.29 ,  196.68 ,        103 ,      3
16/04/25 ,  193.72 ,  193.72 ,  193.72 ,  193.72 ,  193.72 ,          1 ,      1
17/04/25 ,  192.75 ,  191.60 ,  192.75 ,  191.38 ,  191.38 ,          6 ,      2
22/04/25 ,  193.60 ,  194.11 ,  194.97 ,  192.32 ,  192.32 ,         70 ,      9
24/04/25 ,  183.64 ,  183.66 ,  183.74 ,  183.64 ,  183.74 ,         38 ,      3
28/04/25 ,  181.05 ,  181.05 ,  181.05 ,  181.05 ,  181.05 ,        101 ,      1
30/04/25 ,  187.28 ,  187.19 ,  187.28 ,  187.10 ,  187.10 ,          2 ,      2
02/05/25 ,  188.34 ,  188.34 ,  188.34 ,  188.34 ,  188.34 ,          3 ,      1
06/05/25 ,  189.28 ,  189.28 ,  189.28 ,  189.28 ,  189.28 ,          3 ,      1
07/05/25 ,  189.08 ,  189.08 ,  189.08 ,  189.08 ,  189.08 ,          1 ,      1
15/05/25 ,  180.87 ,  178.05 ,  180.87 ,  175.94 ,  175.94 ,         28 ,      4
16/05/25 ,  181.83 ,  181.16 ,  181.83 ,  180.50 ,  180.50 ,          2 ,      2
19/05/25 ,  181.31 ,  181.62 ,  183.39 ,  181.26 ,  181.26 ,          6 ,      3
20/05/25 ,  183.11 ,  183.11 ,  183.12 ,  183.11 ,  183.12 ,         49 ,      2
21/05/25 ,  181.44 ,  182.66 ,  183.87 ,  181.44 ,  183.87 ,          2 ,      2
22/05/25 ,  181.13 ,  180.82 ,  181.13 ,  180.50 ,  180.50 ,          2 ,      2
23/05/25 ,  184.04 ,  183.82 ,  184.04 ,  183.11 ,  183.11 ,         21 ,      3
27/05/25 ,  185.79 ,  185.79 ,  185.79 ,  185.79 ,  185.79 ,          1 ,      1
28/05/25 ,  187.19 ,  186.80 ,  187.19 ,  186.25 ,  186.58 ,         68 ,      4
30/05/25 ,  189.50 ,  189.50 ,  189.50 ,  189.50 ,  189.50 ,          2 ,      1
02/06/25 ,  188.06 ,  189.72 ,  191.40 ,  188.06 ,  191.40 ,          2 ,      2
03/06/25 ,  186.64 ,  187.11 ,  187.59 ,  186.64 ,  187.59 ,          4 ,      2
04/06/25 ,  185.21 ,  185.21 ,  185.21 ,  185.21 ,  185.21 ,          1 ,      1
06/06/25 ,  182.16 ,  182.68 ,  183.20 ,  182.16 ,  183.20 ,          2 ,      2
09/06/25 ,  181.97 ,  182.49 ,  183.02 ,  181.97 ,  183.02 ,          4 ,      2
10/06/25 ,  184.68 ,  182.65 ,  184.68 ,  181.97 ,  181.97 ,          4 ,      2
11/06/25 ,  182.13 ,  182.13 ,  182.13 ,  182.13 ,  182.13 ,          3 ,      1
12/06/25 ,  183.48 ,  181.47 ,  183.48 ,  178.49 ,  178.49 ,          5 ,      2
16/06/25 ,  180.90 ,  180.91 ,  182.18 ,  180.90 ,  182.18 ,        102 ,      2
17/06/25 ,  179.18 ,  179.20 ,  180.17 ,  178.99 ,  180.17 ,        231 ,      9
18/06/25 ,  180.15 ,  180.17 ,  180.20 ,  180.12 ,  180.12 ,         16 ,      3
20/06/25 ,  185.95 ,  184.09 ,  185.96 ,  179.32 ,  179.32 ,          5 ,      4
23/06/25 ,  183.91 ,  185.17 ,  185.86 ,  183.48 ,  185.13 ,         22 ,     11
25/06/25 ,  184.32 ,  184.49 ,  184.72 ,  184.23 ,  184.23 ,          7 ,      6
26/06/25 ,  183.67 ,  183.67 ,  183.67 ,  183.67 ,  183.67 ,          1 ,      1
30/06/25 ,  180.22 ,  179.93 ,  185.52 ,  179.46 ,  185.52 ,         56 ,      7
01/07/25 ,  185.62 ,  184.35 ,  185.62 ,  182.84 ,  182.84 ,         11 ,      2
02/07/25 ,  184.73 ,  185.21 ,  185.89 ,  184.73 ,  185.23 ,         14 ,      5
04/07/25 ,  182.40 ,  182.40 ,  182.41 ,  182.40 ,  182.41 ,          6 ,      2
07/07/25 ,  186.83 ,  186.83 ,  186.83 ,  186.83 ,  186.83 ,          1 ,      1
08/07/25 ,  184.50 ,  184.40 ,  184.58 ,  184.17 ,  184.17 ,          7 ,      7
09/07/25 ,  181.68 ,  181.29 ,  181.68 ,  180.92 ,  180.92 ,         10 ,      2
10/07/25 ,  183.99 ,  183.55 ,  183.99 ,  183.53 ,  183.53 ,        106 ,      2
11/07/25 ,  184.41 ,  184.41 ,  184.41 ,  184.41 ,  184.41 ,          2 ,      1
15/07/25 ,  184.51 ,  184.92 ,  185.89 ,  184.39 ,  185.89 ,          3 ,      3
16/07/25 ,  185.91 ,  184.26 ,  185.91 ,  183.72 ,  183.72 ,          8 ,      2
17/07/25 ,  190.38 ,  189.58 ,  190.38 ,  187.96 ,  187.96 ,          3 ,      2
18/07/25 ,  192.94 ,  192.94 ,  192.94 ,  192.94 ,  192.94 ,        101 ,      1
21/07/25 ,  191.15 ,  191.18 ,  193.58 ,  189.07 ,  189.07 ,         12 ,      3
22/07/25 ,  193.77 ,  193.77 ,  193.77 ,  193.77 ,  193.77 ,          1 ,      1
23/07/25 ,  191.12 ,  191.12 ,  191.12 ,  191.12 ,  191.12 ,          1 ,      1
01/08/25 ,  175.99 ,  175.99 ,  175.99 ,  175.99 ,  175.99 ,          1 ,      1
04/08/25 ,  172.90 ,  173.39 ,  175.04 ,  172.90 ,  175.04 ,         18 ,      9
06/08/25 ,  168.10 ,  168.16 ,  168.68 ,  168.10 ,  168.55 ,        120 ,      6
07/08/25 ,  167.50 ,  167.49 ,  167.50 ,  167.41 ,  167.41 ,         72 ,      2
08/08/25 ,  165.32 ,  165.20 ,  167.00 ,  164.40 ,  166.73 ,       2634 ,   1307
11/08/25 ,  165.82 ,  163.44 ,  165.82 ,  162.96 ,  162.96 ,          6 ,      2
12/08/25 ,  163.06 ,  163.63 ,  163.74 ,  163.06 ,  163.50 ,         46 ,      9
13/08/25 ,  164.54 ,  164.60 ,  165.55 ,  163.30 ,  163.30 ,        220 ,    182
14/08/25 ,  164.96 ,  165.08 ,  165.48 ,  164.96 ,  165.32 ,          7 ,      3
15/08/25 ,  164.41 ,  164.43 ,  164.81 ,  164.41 ,  164.81 ,         14 ,      2
18/08/25 ,  167.00 ,  167.00 ,  167.00 ,  167.00 ,  167.00 ,          2 ,      1
19/08/25 ,  168.68 ,  168.00 ,  168.68 ,  168.00 ,  168.00 ,        506 ,      3
21/08/25 ,  169.85 ,  169.26 ,  169.85 ,  168.70 ,  168.70 ,          6 ,      2
22/08/25 ,  169.85 ,  169.51 ,  169.85 ,  169.17 ,  169.17 ,          2 ,      2
25/08/25 ,  167.33 ,  167.35 ,  170.15 ,  166.95 ,  170.15 ,         16 ,      7
26/08/25 ,  165.92 ,  165.92 ,  166.49 ,  165.81 ,  166.49 ,        411 ,      9
28/08/25 ,  166.15 ,  166.21 ,  166.28 ,  166.15 ,  166.28 ,          2 ,      2
29/08/25 ,  165.32 ,  165.32 ,  165.32 ,  165.32 ,  165.32 ,          1 ,      1
02/09/25 ,  167.33 ,  167.46 ,  168.01 ,  167.33 ,  168.00 ,         15 ,      3
03/09/25 ,  165.65 ,  165.71 ,  165.83 ,  162.84 ,  165.83 ,        106 ,      4
04/09/25 ,  164.14 ,  164.09 ,  165.65 ,  162.33 ,  162.33 ,         37 ,      8
05/09/25 ,  164.64 ,  164.57 ,  166.32 ,  161.79 ,  162.29 ,       3666 ,   1228
09/09/25 ,  168.68 ,  166.64 ,  168.68 ,  165.98 ,  165.98 ,         78 ,      4
10/09/25 ,  164.79 ,  164.79 ,  164.79 ,  164.79 ,  164.79 ,          1 ,      1
11/09/25 ,  166.49 ,  166.85 ,  168.00 ,  166.49 ,  168.00 ,          6 ,      3
12/09/25 ,  164.81 ,  164.89 ,  165.76 ,  163.85 ,  165.76 ,          9 ,      4
15/09/25 ,  162.37 ,  162.55 ,  163.97 ,  162.37 ,  163.97 ,         16 ,      5
17/09/25 ,  163.97 ,  164.81 ,  165.65 ,  163.97 ,  165.65 ,          2 ,      2
18/09/25 ,  165.65 ,  164.33 ,  165.65 ,  164.30 ,  164.30 ,         41 ,      2
22/09/25 ,  166.83 ,  167.43 ,  167.50 ,  166.83 ,  167.50 ,         10 ,      2
23/09/25 ,  167.83 ,  167.83 ,  167.83 ,  167.83 ,  167.83 ,          2 ,      1
24/09/25 ,  169.17 ,  168.59 ,  169.17 ,  168.00 ,  168.00 ,          2 ,      2
25/09/25 ,  172.21 ,  171.20 ,  172.21 ,  169.22 ,  169.22 ,          3 ,      2
26/09/25 ,  165.98 ,  165.98 ,  165.98 ,  165.98 ,  165.98 ,          1 ,      1
30/09/25 ,  165.24 ,  165.30 ,  166.97 ,  165.24 ,  166.96 ,        404 ,      4
01/10/25 ,  167.44 ,  167.44 ,  167.44 ,  167.44 ,  167.44 ,          1 ,      1
02/10/25 ,  165.24 ,  165.25 ,  165.92 ,  165.24 ,  165.92 ,        204 ,      2
06/10/25 ,  163.72 ,  163.89 ,  164.90 ,  163.04 ,  163.04 ,          6 ,      4
07/10/25 ,  166.01 ,  166.01 ,  166.81 ,  165.22 ,  165.22 ,        102 ,      3
08/10/25 ,  164.39 ,  164.39 ,  164.39 ,  164.39 ,  164.39 ,          1 ,      1
09/10/25 ,  164.11 ,  164.11 ,  164.11 ,  164.11 ,  164.11 ,          1 ,      1
10/10/25 ,  168.16 ,  168.21 ,  168.86 ,  165.76 ,  165.76 ,        124 ,      6
13/10/25 ,  165.58 ,  165.74 ,  168.16 ,  165.58 ,  168.16 ,         16 ,      2
14/10/25 ,  167.44 ,  167.87 ,  168.11 ,  166.93 ,  168.11 ,         81 ,      4
15/10/25 ,  167.44 ,  167.44 ,  167.44 ,  167.44 ,  167.44 ,          4 ,      2
17/10/25 ,  168.79 ,  168.79 ,  168.79 ,  168.79 ,  168.79 ,          9 ,      1
20/10/25 ,  167.32 ,  166.44 ,  167.32 ,  165.24 ,  165.41 ,         80 ,      4
22/10/25 ,  166.93 ,  166.93 ,  166.93 ,  166.93 ,  166.93 ,          3 ,      1
23/10/25 ,  163.72 ,  164.21 ,  164.23 ,  163.72 ,  164.23 ,        206 ,      3
24/10/25 ,  162.83 ,  162.30 ,  163.31 ,  162.20 ,  162.20 ,        318 ,      4
27/10/25 ,  161.75 ,  162.63 ,  162.79 ,  161.72 ,  161.72 ,        119 ,      5
28/10/25 ,  161.50 ,  162.13 ,  163.38 ,  161.50 ,  163.38 ,         12 ,      3
29/10/25 ,  152.18 ,  153.25 ,  161.50 ,  151.86 ,  161.50 ,        504 ,     24
31/10/25 ,  154.72 ,  153.27 ,  154.72 ,  152.09 ,  153.13 ,         60 ,      6
03/11/25 ,  152.21 ,  152.14 ,  153.77 ,  151.12 ,  153.70 ,         15 ,      9
04/11/25 ,  149.97 ,  149.93 ,  152.96 ,  149.08 ,  152.81 ,         50 ,     22
05/11/25 ,  149.08 ,  148.96 ,  151.46 ,  148.09 ,  151.46 ,        285 ,     12
06/11/25 ,  149.53 ,  148.28 ,  149.53 ,  148.09 ,  148.09 ,          7 ,      4
07/11/25 ,  152.36 ,  152.36 ,  152.66 ,  152.36 ,  152.66 ,        112 ,      6
10/11/25 ,  149.38 ,  151.63 ,  152.36 ,  148.48 ,  152.36 ,         27 ,      5
11/11/25 ,  150.12 ,  148.51 ,  150.12 ,  147.89 ,  149.36 ,         62 ,     18
12/11/25 ,  150.12 ,  150.12 ,  150.12 ,  150.12 ,  150.12 ,          1 ,      1
13/11/25 ,  149.97 ,  150.16 ,  150.42 ,  147.90 ,  147.90 ,        116 ,      5
14/11/25 ,  149.53 ,  149.38 ,  149.53 ,  149.38 ,  149.38 ,         21 ,      2
17/11/25 ,  147.79 ,  148.07 ,  148.68 ,  147.79 ,  148.68 ,         18 ,      6
18/11/25 ,  146.84 ,  147.48 ,  148.18 ,  146.69 ,  147.78 ,         62 ,     15
19/11/25 ,  146.54 ,  146.86 ,  148.33 ,  146.54 ,  148.33 ,          8 ,      5
21/11/25 ,  152.21 ,  152.08 ,  152.21 ,  152.06 ,  152.06 ,         32 ,      2
24/11/25 ,  151.46 ,  152.34 ,  152.56 ,  151.46 ,  152.56 ,         25 ,      3
25/11/25 ,  149.08 ,  149.10 ,  149.53 ,  149.08 ,  149.53 ,        105 ,      2
26/11/25 ,  150.87 ,  150.87 ,  150.87 ,  150.87 ,  150.87 ,          3 ,      1
01/12/25 ,  150.07 ,  150.17 ,  152.21 ,  150.07 ,  152.21 ,         21 ,      4
03/12/25 ,  147.89 ,  147.75 ,  148.78 ,  147.69 ,  148.78 ,        703 ,      7
04/12/25 ,  147.59 ,  147.07 ,  148.78 ,  146.69 ,  148.78 ,        368 ,     26
05/12/25 ,  148.93 ,  149.00 ,  149.23 ,  147.59 ,  147.59 ,         57 ,     10
08/12/25 ,  148.63 ,  147.67 ,  149.38 ,  146.59 ,  146.69 ,         61 ,     13
09/12/25 ,  146.25 ,  147.20 ,  148.33 ,  146.20 ,  148.33 ,        280 ,     45
10/12/25 ,  145.95 ,  145.74 ,  146.25 ,  145.05 ,  146.25 ,        145 ,     10
11/12/25 ,  144.16 ,  144.37 ,  145.80 ,  143.66 ,  145.00 ,        355 ,     44
15/12/25 ,  146.99 ,  146.73 ,  146.99 ,  146.54 ,  146.99 ,         89 ,      6
16/12/25 ,  146.99 ,  147.14 ,  147.74 ,  146.51 ,  146.99 ,        423 ,     18
17/12/25 ,  146.89 ,  146.95 ,  148.33 ,  146.89 ,  148.33 ,        202 ,      5
19/12/25 ,  151.56 ,  151.07 ,  151.56 ,  151.07 ,  151.17 ,        508 ,      3
22/12/25 ,  150.87 ,  151.01 ,  151.02 ,  150.87 ,  151.02 ,         40 ,      2
23/12/25 ,  148.48 ,  149.15 ,  149.68 ,  148.43 ,  149.18 ,        279 ,     30
30/12/25 ,  148.26 ,  148.58 ,  151.99 ,  148.26 ,  148.45 ,         23 ,      4
02/01/26 ,  145.55 ,  145.87 ,  148.26 ,  145.50 ,  148.26 ,        893 ,     22
05/01/26 ,  145.50 ,  144.71 ,  145.55 ,  143.50 ,  145.55 ,         26 ,     10
06/01/26 ,  141.90 ,  142.70 ,  145.50 ,  141.90 ,  145.35 ,        303 ,     66
07/01/26 ,  139.00 ,  139.49 ,  141.90 ,  138.85 ,  141.90 ,        532 ,     66
08/01/26 ,  143.01 ,  142.72 ,  143.01 ,  138.50 ,  139.00 ,        214 ,      6
09/01/26 ,  147.75 ,  147.29 ,  147.75 ,  146.50 ,  146.50 ,       1331 ,     94
12/01/26 ,  147.75 ,  147.63 ,  148.80 ,  147.15 ,  148.80 ,         37 ,      8
13/01/26 ,  149.85 ,  149.84 ,  149.85 ,  149.10 ,  149.67 ,        603 ,      5
14/01/26 ,  154.00 ,  153.00 ,  154.00 ,  152.55 ,  152.55 ,         95 ,      2
15/01/26 ,  153.20 ,  153.50 ,  155.00 ,  153.20 ,  155.00 ,         72 ,      5
16/01/26 ,  153.00 ,  152.90 ,  153.00 ,  152.70 ,  152.70 ,          6 ,      2
19/01/26 ,  154.66 ,  154.41 ,  154.66 ,  154.37 ,  154.37 ,          7 ,      2
20/01/26 ,  154.50 ,  154.45 ,  154.50 ,  153.01 ,  153.01 ,        526 ,      5
21/01/26 ,  152.60 ,  152.60 ,  156.05 ,  152.60 ,  156.05 ,       1201 ,      6
22/01/26 ,  153.70 ,  152.94 ,  153.90 ,  149.54 ,  149.54 ,       1460 ,     44
23/01/26 ,  152.80 ,  152.82 ,  152.86 ,  152.80 ,  152.86 ,          9 ,      2
26/01/26 ,  153.80 ,  154.59 ,  155.34 ,  153.20 ,  154.50 ,        384 ,      5
27/01/26 ,  153.00 ,  153.08 ,  153.60 ,  153.00 ,  153.60 ,         35 ,      2
28/01/26 ,  150.40 ,  151.79 ,  154.00 ,  150.40 ,  153.00 ,       1065 ,      9
29/01/26 ,  150.75 ,  151.78 ,  151.85 ,  149.54 ,  149.54 ,       1055 ,      7
30/01/26 ,  151.56 ,  151.39 ,  151.56 ,  150.75 ,  150.75 ,         35 ,      2
02/02/26 ,  154.70 ,  155.20 ,  155.60 ,  154.65 ,  155.60 ,         70 ,      5
03/02/26 ,  156.50 ,  155.26 ,  156.50 ,  151.56 ,  154.80 ,        129 ,      6
04/02/26 ,  155.60 ,  155.72 ,  156.50 ,  155.00 ,  155.00 ,         71 ,      5
05/02/26 ,  156.90 ,  155.75 ,  156.90 ,  155.60 ,  155.60 ,         34 ,      2
06/02/26 ,  156.80 ,  156.60 ,  156.80 ,  156.60 ,  156.60 ,         31 ,      2
09/02/26 ,  156.64 ,  154.43 ,  156.64 ,  152.30 ,  154.18 ,         95 ,      5
10/02/26 ,  158.90 ,  158.02 ,  158.90 ,  156.90 ,  156.90 ,        310 ,      5
11/02/26 ,  159.00 ,  158.41 ,  159.00 ,  157.37 ,  157.37 ,        220 ,      3
12/02/26 ,  160.20 ,  160.28 ,  161.80 ,  160.00 ,  160.00 ,          7 ,      4
18/02/26 ,  158.10 ,  157.61 ,  158.10 ,  157.12 ,  157.12 ,          8 ,      3
19/02/26 ,  152.70 ,  152.65 ,  154.36 ,  152.60 ,  154.36 ,        922 ,      7
20/02/26 ,  152.25 ,  152.76 ,  153.50 ,  152.25 ,  153.50 ,       1839 ,     16
23/02/26 ,  156.00 ,  155.50 ,  156.00 ,  153.15 ,  153.15 ,       1137 ,     10
24/02/26 ,  156.64 ,  156.62 ,  156.64 ,  155.52 ,  155.52 ,        101 ,      2
27/02/26 ,  157.50 ,  156.62 ,  157.50 ,  156.38 ,  156.70 ,         18 ,      4
02/03/26 ,  156.96 ,  159.21 ,  159.52 ,  156.96 ,  159.52 ,         28 ,      3
03/03/26 ,  154.88 ,  154.88 ,  154.88 ,  154.88 ,  154.88 ,          1 ,      1
04/03/26 ,  152.35 ,  152.49 ,  153.60 ,  151.78 ,  151.78 ,        831 ,      9
05/03/26 ,  153.85 ,  153.68 ,  153.85 ,  152.60 ,  152.60 ,        730 ,      6