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

06/03/26 ,   63.48 ,   63.30 ,   63.48 ,   63.21 ,   63.21 ,         88 ,      5
05/03/26 ,   63.63 ,   64.15 ,   67.11 ,   63.63 ,   67.11 ,        143 ,     11
04/03/26 ,   64.96 ,   66.18 ,   66.85 ,   64.96 ,   66.85 ,        116 ,     15
03/03/26 ,   65.01 ,   65.17 ,   66.00 ,   64.01 ,   64.01 ,        171 ,    137
02/03/26 ,   64.71 ,   64.92 ,   65.59 ,   64.71 ,   65.59 ,         35 ,      3
27/02/26 ,   65.28 ,   65.32 ,   66.10 ,   65.28 ,   65.93 ,        593 ,     69
26/02/26 ,   64.68 ,   64.49 ,   64.68 ,   64.21 ,   64.50 ,         62 ,     10
25/02/26 ,   64.33 ,   64.86 ,   65.73 ,   64.33 ,   65.73 ,        298 ,    142
24/02/26 ,   64.83 ,   65.84 ,   66.15 ,   64.83 ,   66.15 ,         60 ,      4
23/02/26 ,   65.31 ,   65.09 ,   65.31 ,   64.01 ,   65.00 ,        180 ,     10
20/02/26 ,   65.24 ,   65.23 ,   65.24 ,   65.00 ,   65.00 ,        320 ,      3
19/02/26 ,   65.94 ,   65.86 ,   66.94 ,   65.46 ,   66.94 ,         63 ,     57
18/02/26 ,   66.15 ,   66.00 ,   66.15 ,   66.00 ,   66.00 ,        235 ,      2
13/02/26 ,   65.72 ,   66.27 ,   66.57 ,   65.72 ,   66.43 ,        515 ,     24
12/02/26 ,   65.52 ,   65.82 ,   65.85 ,   65.52 ,   65.85 ,         52 ,     42
11/02/26 ,   64.80 ,   64.73 ,   64.80 ,   64.62 ,   64.62 ,         27 ,      2
10/02/26 ,   65.16 ,   65.03 ,   66.05 ,   62.82 ,   66.05 ,       4945 ,   1796
09/02/26 ,   64.76 ,   65.17 ,   66.04 ,   64.62 ,   66.04 ,       1014 ,    575
06/02/26 ,   65.28 ,   65.35 ,   65.46 ,   65.00 ,   65.12 ,         24 ,     24
05/02/26 ,   65.44 ,   65.44 ,   65.44 ,   65.44 ,   65.44 ,          8 ,      1
04/02/26 ,   64.97 ,   65.35 ,   65.76 ,   64.97 ,   65.40 ,        164 ,     97
03/02/26 ,   64.05 ,   65.07 ,   65.66 ,   64.05 ,   65.31 ,        208 ,    124
02/02/26 ,   65.07 ,   65.43 ,   65.52 ,   65.07 ,   65.52 ,        264 ,     97
30/01/26 ,   64.75 ,   65.06 ,   66.43 ,   64.01 ,   66.43 ,         69 ,      6
29/01/26 ,   63.69 ,   64.16 ,   64.26 ,   63.69 ,   63.78 ,        785 ,     14
28/01/26 ,   64.02 ,   64.32 ,   66.19 ,   64.02 ,   66.19 ,        598 ,    555
27/01/26 ,   65.17 ,   66.06 ,   67.29 ,   65.17 ,   67.29 ,         38 ,      5
26/01/26 ,   66.18 ,   66.12 ,   66.57 ,   63.11 ,   65.00 ,        308 ,     57
23/01/26 ,   65.89 ,   66.07 ,   66.59 ,   65.84 ,   66.59 ,        142 ,     80
22/01/26 ,   66.50 ,   66.62 ,   67.18 ,   66.33 ,   67.18 ,       1800 ,     32
21/01/26 ,   66.10 ,   66.37 ,   68.61 ,   65.94 ,   68.61 ,        269 ,    190
20/01/26 ,   65.88 ,   65.89 ,   66.22 ,   65.88 ,   66.00 ,        101 ,      4
19/01/26 ,   65.62 ,   66.95 ,   69.60 ,   65.00 ,   65.00 ,         20 ,     10
16/01/26 ,   66.19 ,   66.84 ,   66.99 ,   66.19 ,   66.70 ,      25533 ,    401
15/01/26 ,   66.71 ,   66.70 ,   67.41 ,   66.57 ,   67.41 ,      12878 ,    610
14/01/26 ,   67.19 ,   67.19 ,   67.19 ,   67.19 ,   67.19 ,        132 ,      1
13/01/26 ,   66.76 ,   66.86 ,   68.92 ,   66.62 ,   68.92 ,         24 ,      6
12/01/26 ,   66.62 ,   66.62 ,   69.02 ,   65.00 ,   69.02 ,       6446 ,    170
09/01/26 ,   66.70 ,   66.84 ,   67.33 ,   66.70 ,   67.33 ,        932 ,      5
08/01/26 ,   67.33 ,   67.94 ,   68.10 ,   67.33 ,   67.97 ,        120 ,     45
07/01/26 ,   67.69 ,   67.72 ,   68.52 ,   67.48 ,   67.48 ,       1155 ,    312
06/01/26 ,   66.58 ,   66.72 ,   66.79 ,   66.58 ,   66.79 ,         77 ,      3
05/01/26 ,   65.60 ,   65.60 ,   65.65 ,   65.59 ,   65.59 ,         35 ,      9
02/01/26 ,   66.29 ,   66.42 ,   66.50 ,   66.00 ,   66.50 ,        151 ,     10
30/12/25 ,   67.48 ,   68.00 ,   69.23 ,   67.48 ,   69.23 ,        396 ,    340
29/12/25 ,   68.48 ,   68.56 ,   69.37 ,   68.19 ,   69.37 ,        297 ,     43
26/12/25 ,   67.74 ,   67.77 ,   68.04 ,   67.74 ,   68.00 ,       1573 ,     80
23/12/25 ,   67.90 ,   67.91 ,   68.04 ,   67.89 ,   68.04 ,         16 ,     11
22/12/25 ,   67.83 ,   67.92 ,   68.39 ,   67.35 ,   68.28 ,        611 ,    307
19/12/25 ,   67.36 ,   67.35 ,   67.41 ,   67.17 ,   67.17 ,         80 ,     24
18/12/25 ,   66.66 ,   66.61 ,   66.76 ,   65.63 ,   65.63 ,        187 ,     58
17/12/25 ,   66.08 ,   66.56 ,   66.99 ,   66.08 ,   66.56 ,        944 ,    776
16/12/25 ,   66.13 ,   66.13 ,   66.13 ,   66.13 ,   66.13 ,         37 ,      2
15/12/25 ,   66.46 ,   65.53 ,   68.73 ,   61.36 ,   62.53 ,        973 ,     27
12/12/25 ,   65.59 ,   65.61 ,   69.03 ,   64.27 ,   69.03 ,        131 ,     14
11/12/25 ,   65.06 ,   65.37 ,   69.03 ,   65.06 ,   69.03 ,        211 ,     76
10/12/25 ,   65.39 ,   65.58 ,   68.66 ,   64.19 ,   64.19 ,       1817 ,    822
09/12/25 ,   64.19 ,   64.41 ,   65.21 ,   64.19 ,   65.21 ,        297 ,     30
08/12/25 ,   64.71 ,   65.42 ,   67.85 ,   64.71 ,   67.10 ,        138 ,    129
05/12/25 ,   65.77 ,   65.50 ,   65.97 ,   62.53 ,   62.53 ,        177 ,     58
04/12/25 ,   64.32 ,   64.32 ,   64.32 ,   64.32 ,   64.32 ,         29 ,      1
03/12/25 ,   64.40 ,   64.52 ,   66.22 ,   64.40 ,   66.01 ,       1075 ,    311
02/12/25 ,   64.76 ,   64.76 ,   64.82 ,   64.76 ,   64.82 ,         51 ,      3
01/12/25 ,   64.95 ,   65.06 ,   65.14 ,   64.95 ,   65.07 ,         53 ,      4
28/11/25 ,   65.73 ,   65.94 ,   66.57 ,   65.67 ,   65.67 ,        268 ,      3
27/11/25 ,   67.07 ,   66.63 ,   67.07 ,   66.61 ,   66.66 ,         69 ,     20
26/11/25 ,   65.74 ,   66.38 ,   67.07 ,   65.74 ,   66.67 ,        935 ,    849
25/11/25 ,   66.30 ,   66.30 ,   66.30 ,   66.30 ,   66.30 ,          2 ,      2
24/11/25 ,   65.33 ,   65.29 ,   65.55 ,   64.98 ,   65.55 ,        221 ,      8
21/11/25 ,   65.53 ,   64.85 ,   65.53 ,   64.50 ,   64.52 ,        186 ,      5
19/11/25 ,   63.41 ,   63.70 ,   64.14 ,   63.41 ,   64.05 ,        361 ,    262
18/11/25 ,   63.59 ,   63.40 ,   63.59 ,   63.37 ,   63.52 ,         12 ,      5
17/11/25 ,   63.60 ,   63.55 ,   63.60 ,   63.43 ,   63.43 ,         26 ,      3
14/11/25 ,   63.43 ,   63.28 ,   63.43 ,   63.12 ,   63.12 ,         91 ,      3
13/11/25 ,   63.65 ,   63.95 ,   64.07 ,   63.48 ,   63.95 ,        759 ,    643
12/11/25 ,   63.27 ,   63.39 ,   63.71 ,   63.26 ,   63.26 ,        161 ,     16
11/11/25 ,   62.26 ,   62.09 ,   62.26 ,   62.01 ,   62.01 ,         70 ,      2
10/11/25 ,   61.53 ,   61.53 ,   61.68 ,   61.41 ,   61.62 ,        883 ,     86
07/11/25 ,   61.14 ,   61.22 ,   62.34 ,   60.90 ,   62.16 ,        114 ,     96
06/11/25 ,   61.06 ,   61.26 ,   62.12 ,   61.06 ,   62.12 ,         85 ,     38
05/11/25 ,   61.50 ,   61.39 ,   64.60 ,   60.96 ,   62.76 ,        261 ,    162
04/11/25 ,   61.62 ,   61.47 ,   62.75 ,   61.31 ,   62.75 ,        110 ,     43
03/11/25 ,   60.90 ,   60.78 ,   60.90 ,   60.66 ,   60.66 ,        161 ,     79
31/10/25 ,   61.32 ,   60.98 ,   61.32 ,   60.90 ,   60.96 ,        117 ,     18
30/10/25 ,   61.26 ,   61.55 ,   61.68 ,   61.20 ,   61.32 ,        321 ,    125
29/10/25 ,   60.65 ,   60.99 ,   61.32 ,   60.65 ,   61.12 ,        111 ,     50
28/10/25 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,         72 ,     12
27/10/25 ,   61.96 ,   61.99 ,   62.16 ,   61.96 ,   62.16 ,        139 ,      2
24/10/25 ,   62.29 ,   62.29 ,   62.29 ,   62.29 ,   62.29 ,          8 ,      1
22/10/25 ,   62.26 ,   62.28 ,   62.52 ,   62.26 ,   62.52 ,        168 ,      3
21/10/25 ,   62.05 ,   62.60 ,   62.88 ,   62.05 ,   62.88 ,          6 ,      2
17/10/25 ,   62.01 ,   61.93 ,   62.01 ,   61.92 ,   61.92 ,         74 ,      2
16/10/25 ,   62.22 ,   62.22 ,   62.22 ,   62.22 ,   62.22 ,          1 ,      1
14/10/25 ,   62.16 ,   62.16 ,   62.16 ,   62.16 ,   62.16 ,         14 ,      1
13/10/25 ,   62.28 ,   62.28 ,   62.28 ,   62.28 ,   62.28 ,         51 ,      4
10/10/25 ,   62.69 ,   62.75 ,   63.45 ,   62.55 ,   63.45 ,         40 ,      3
08/10/25 ,   61.37 ,   61.38 ,   61.71 ,   61.37 ,   61.71 ,         53 ,      3
07/10/25 ,   61.54 ,   61.55 ,   61.56 ,   61.54 ,   61.56 ,          5 ,      2
06/10/25 ,   60.89 ,   61.19 ,   64.59 ,   60.89 ,   64.59 ,        179 ,      9
03/10/25 ,   61.80 ,   61.85 ,   61.86 ,   61.80 ,   61.86 ,        201 ,      2
30/09/25 ,   58.99 ,   58.61 ,   58.99 ,   58.03 ,   58.03 ,          9 ,      3
29/09/25 ,   57.38 ,   57.29 ,   57.50 ,   57.20 ,   57.50 ,         13 ,      3
26/09/25 ,   57.50 ,   57.50 ,   57.50 ,   57.50 ,   57.50 ,       2141 ,      1
25/09/25 ,   56.98 ,   57.00 ,   57.68 ,   56.98 ,   57.68 ,         31 ,      2
24/09/25 ,   57.67 ,   57.79 ,   58.68 ,   57.67 ,   58.68 ,         84 ,      2
23/09/25 ,   59.10 ,   59.10 ,   59.10 ,   59.10 ,   59.10 ,         10 ,      1
22/09/25 ,   58.51 ,   58.45 ,   58.63 ,   58.27 ,   58.27 ,         70 ,     39
19/09/25 ,   58.33 ,   58.96 ,   59.17 ,   58.33 ,   59.17 ,          4 ,      2
18/09/25 ,   58.15 ,   58.15 ,   58.15 ,   58.15 ,   58.15 ,          1 ,      1
17/09/25 ,   57.65 ,   57.65 ,   57.65 ,   57.65 ,   57.65 ,        262 ,      1
16/09/25 ,   57.86 ,   58.49 ,   60.37 ,   57.86 ,   60.37 ,          4 ,      3
15/09/25 ,   57.98 ,   57.86 ,   58.39 ,   57.86 ,   58.39 ,        646 ,      6
12/09/25 ,   58.99 ,   59.65 ,   60.27 ,   58.99 ,   59.87 ,         10 ,      6
11/09/25 ,   59.65 ,   61.03 ,   61.38 ,   59.65 ,   61.38 ,          5 ,      2
10/09/25 ,   59.29 ,   59.29 ,   59.29 ,   59.29 ,   59.29 ,          1 ,      1
09/09/25 ,   59.77 ,   59.77 ,   60.01 ,   59.77 ,   59.77 ,        282 ,      3
08/09/25 ,   59.53 ,   59.53 ,   59.53 ,   59.53 ,   59.53 ,          1 ,      1
05/09/25 ,   59.11 ,   59.11 ,   59.11 ,   59.11 ,   59.11 ,         20 ,      1
04/09/25 ,   59.41 ,   59.43 ,   59.69 ,   59.41 ,   59.69 ,         23 ,      2
03/09/25 ,   59.47 ,   59.47 ,   59.47 ,   59.47 ,   59.47 ,          2 ,      1
02/09/25 ,   59.57 ,   59.57 ,   59.57 ,   59.57 ,   59.57 ,         33 ,      1
01/09/25 ,   59.57 ,   59.57 ,   59.57 ,   59.57 ,   59.57 ,         17 ,      1
29/08/25 ,   59.31 ,   59.26 ,   59.31 ,   59.17 ,   59.17 ,         31 ,      2
28/08/25 ,   58.52 ,   58.52 ,   58.52 ,   58.52 ,   58.52 ,        193 ,      1
26/08/25 ,   58.99 ,   58.99 ,   58.99 ,   58.99 ,   58.99 ,          4 ,      1
25/08/25 ,   58.99 ,   58.99 ,   58.99 ,   58.99 ,   58.99 ,          2 ,      1
22/08/25 ,   59.45 ,   59.45 ,   59.45 ,   59.45 ,   59.45 ,         39 ,      1
19/08/25 ,   59.65 ,   59.65 ,   59.65 ,   59.65 ,   59.65 ,         52 ,      1
15/08/25 ,   58.29 ,   58.13 ,   58.29 ,   58.01 ,   58.01 ,         39 ,      2
12/08/25 ,   56.42 ,   56.32 ,   56.42 ,   56.32 ,   56.32 ,        152 ,      3
11/08/25 ,   56.32 ,   55.86 ,   56.73 ,   54.80 ,   54.80 ,        178 ,     11
08/08/25 ,   56.48 ,   56.43 ,   56.48 ,   56.30 ,   56.30 ,          8 ,      2
06/08/25 ,   56.78 ,   56.78 ,   56.78 ,   56.78 ,   56.78 ,          2 ,      1
04/08/25 ,   58.15 ,   58.15 ,   58.15 ,   58.15 ,   58.15 ,          1 ,      1
01/08/25 ,   57.74 ,   57.30 ,   57.74 ,   57.23 ,   57.23 ,         13 ,      2
31/07/25 ,   57.98 ,   58.45 ,   59.53 ,   57.98 ,   59.53 ,         13 ,      4
29/07/25 ,   59.32 ,   59.32 ,   59.43 ,   59.32 ,   59.43 ,        176 ,      2
25/07/25 ,   60.42 ,   60.42 ,   60.42 ,   60.42 ,   60.42 ,         31 ,      1
17/07/25 ,   58.35 ,   58.35 ,   58.35 ,   58.35 ,   58.35 ,         35 ,      1
16/07/25 ,   58.99 ,   58.99 ,   59.00 ,   58.99 ,   59.00 ,          9 ,      2
15/07/25 ,   58.49 ,   58.55 ,   59.41 ,   58.49 ,   59.41 ,         74 ,      2
14/07/25 ,   59.71 ,   59.71 ,   59.71 ,   59.71 ,   59.71 ,          4 ,      1
11/07/25 ,   59.41 ,   59.41 ,   59.41 ,   59.41 ,   59.41 ,          8 ,      1
10/07/25 ,   60.32 ,   60.32 ,   60.32 ,   60.32 ,   60.32 ,         20 ,      1
09/07/25 ,   59.01 ,   58.95 ,   59.01 ,   58.33 ,   58.50 ,        278 ,     17
08/07/25 ,   58.27 ,   58.28 ,   58.29 ,   58.27 ,   58.29 ,          6 ,      2
07/07/25 ,   58.51 ,   58.50 ,   58.51 ,   58.49 ,   58.49 ,         17 ,      4
04/07/25 ,   57.98 ,   57.98 ,   57.98 ,   57.98 ,   57.98 ,         11 ,      1
03/07/25 ,   57.98 ,   58.03 ,   60.90 ,   57.98 ,   60.90 ,        218 ,      5
02/07/25 ,   58.69 ,   58.69 ,   58.69 ,   58.69 ,   58.69 ,          1 ,      1
01/07/25 ,   59.02 ,   59.44 ,   59.79 ,   58.78 ,   59.79 ,        143 ,      4
27/06/25 ,   59.79 ,   59.79 ,   59.79 ,   59.79 ,   59.79 ,          4 ,      1
26/06/25 ,   58.36 ,   58.36 ,   58.36 ,   58.36 ,   58.36 ,         31 ,      1
25/06/25 ,   58.84 ,   58.97 ,   59.11 ,   58.84 ,   59.11 ,          4 ,      2
23/06/25 ,   57.75 ,   57.82 ,   58.20 ,   57.75 ,   58.20 ,         28 ,      3
20/06/25 ,   57.98 ,   57.98 ,   58.04 ,   57.98 ,   58.04 ,         30 ,      3
12/06/25 ,   60.70 ,   60.70 ,   60.70 ,   60.70 ,   60.70 ,        109 ,      1
11/06/25 ,   59.89 ,   59.89 ,   59.89 ,   59.89 ,   59.89 ,         16 ,      1
10/06/25 ,   60.53 ,   60.33 ,   60.67 ,   59.89 ,   59.99 ,        646 ,    641
09/06/25 ,   59.75 ,   59.81 ,   59.85 ,   59.75 ,   59.85 ,          5 ,      2
06/06/25 ,   60.06 ,   60.06 ,   60.06 ,   60.06 ,   60.06 ,          2 ,      1
05/06/25 ,   59.49 ,   59.58 ,   60.13 ,   59.49 ,   60.13 ,        333 ,     17
04/06/25 ,   60.61 ,   60.50 ,   60.61 ,   60.23 ,   60.23 ,          7 ,      2
03/06/25 ,   60.17 ,   60.19 ,   60.62 ,   60.07 ,   60.62 ,         30 ,     24
02/06/25 ,   60.64 ,   60.65 ,   60.73 ,   60.29 ,   60.29 ,        179 ,     67
30/05/25 ,   60.76 ,   60.61 ,   60.76 ,   58.70 ,   58.70 ,        221 ,      3
29/05/25 ,   59.91 ,   59.59 ,   59.91 ,   59.44 ,   59.44 ,          3 ,      2
28/05/25 ,   60.31 ,   60.31 ,   60.31 ,   60.31 ,   60.31 ,          1 ,      1
27/05/25 ,   60.06 ,   60.04 ,   60.06 ,   60.04 ,   60.05 ,          5 ,      3
26/05/25 ,   59.89 ,   59.78 ,   59.91 ,   59.57 ,   59.57 ,         75 ,     73
22/05/25 ,   58.67 ,   58.80 ,   59.08 ,   58.46 ,   58.88 ,        987 ,      4
21/05/25 ,   59.98 ,   59.96 ,   59.98 ,   59.94 ,   59.94 ,          2 ,      2
20/05/25 ,   60.82 ,   60.76 ,   60.97 ,   60.59 ,   60.70 ,         10 ,     10
19/05/25 ,   60.34 ,   59.67 ,   60.34 ,   59.54 ,   60.29 ,        735 ,    132
15/05/25 ,   57.18 ,   57.38 ,   57.51 ,   57.18 ,   57.51 ,          7 ,      3
14/05/25 ,   57.72 ,   57.74 ,   58.42 ,   57.72 ,   58.42 ,        218 ,      4
13/05/25 ,   58.79 ,   58.82 ,   59.51 ,   58.79 ,   59.51 ,         49 ,      3
12/05/25 ,   60.56 ,   60.66 ,   61.23 ,   59.89 ,   59.99 ,         86 ,     41
09/05/25 ,   59.30 ,   59.35 ,   59.76 ,   59.30 ,   59.76 ,         41 ,      3
08/05/25 ,   60.21 ,   60.21 ,   60.21 ,   60.21 ,   60.21 ,          2 ,      1
06/05/25 ,   60.77 ,   60.77 ,   60.77 ,   60.77 ,   60.77 ,         79 ,      2
05/05/25 ,   62.43 ,   62.41 ,   62.43 ,   62.21 ,   62.21 ,         51 ,     11
30/04/25 ,   62.52 ,   62.52 ,   62.79 ,   62.52 ,   62.79 ,        204 ,      2
28/04/25 ,   61.79 ,   61.73 ,   62.05 ,   61.48 ,   61.62 ,         75 ,     52
25/04/25 ,   61.12 ,   61.12 ,   61.12 ,   61.12 ,   61.12 ,          2 ,      1
24/04/25 ,   61.12 ,   61.12 ,   61.15 ,   61.12 ,   61.15 ,         66 ,      2
23/04/25 ,   60.70 ,   60.70 ,   60.70 ,   60.70 ,   60.70 ,         30 ,      1
22/04/25 ,   60.70 ,   60.67 ,   61.12 ,   60.47 ,   60.82 ,        280 ,    149
17/04/25 ,   61.64 ,   61.64 ,   61.64 ,   61.64 ,   61.64 ,          6 ,      1
16/04/25 ,   62.84 ,   62.84 ,   62.84 ,   62.84 ,   62.84 ,          1 ,      1
14/04/25 ,   63.30 ,   63.02 ,   63.34 ,   62.41 ,   62.41 ,         58 ,     58
11/04/25 ,   62.41 ,   62.48 ,   62.49 ,   62.41 ,   62.49 ,          8 ,      2
10/04/25 ,   61.06 ,   61.06 ,   61.06 ,   61.06 ,   61.06 ,         41 ,      1
09/04/25 ,   61.91 ,   61.91 ,   61.91 ,   61.91 ,   61.91 ,         81 ,      1
08/04/25 ,   61.23 ,   61.85 ,   63.09 ,   61.23 ,   63.09 ,          3 ,      2
07/04/25 ,   61.07 ,   61.10 ,   61.21 ,   61.07 ,   61.09 ,        292 ,      3
02/04/25 ,   63.47 ,   63.47 ,   63.48 ,   63.47 ,   63.48 ,          2 ,      2
01/04/25 ,   63.02 ,   63.05 ,   63.47 ,   63.02 ,   63.47 ,        207 ,      2
26/03/25 ,   64.70 ,   64.70 ,   64.70 ,   64.70 ,   64.70 ,          1 ,      1
24/03/25 ,   65.57 ,   65.57 ,   65.57 ,   65.57 ,   65.57 ,         94 ,      1
21/03/25 ,   64.82 ,   64.82 ,   64.82 ,   64.82 ,   64.82 ,        164 ,      1
20/03/25 ,   64.95 ,   64.95 ,   64.95 ,   64.95 ,   64.95 ,          2 ,      1
19/03/25 ,   64.50 ,   64.44 ,   64.50 ,   64.32 ,   64.47 ,        118 ,      4
18/03/25 ,   65.09 ,   65.30 ,   65.41 ,   65.09 ,   65.41 ,         45 ,      2
17/03/25 ,   64.95 ,   64.95 ,   64.95 ,   64.95 ,   64.95 ,         28 ,      1
14/03/25 ,   64.69 ,   64.64 ,   64.69 ,   64.47 ,   64.58 ,         69 ,      7
12/03/25 ,   65.29 ,   65.43 ,   65.72 ,   65.29 ,   65.70 ,         64 ,      4
07/03/25 ,   67.27 ,   67.27 ,   67.50 ,   67.27 ,   67.50 ,        315 ,      2
28/02/25 ,   67.50 ,   67.48 ,   67.50 ,   67.23 ,   67.23 ,         40 ,      2
26/02/25 ,   66.67 ,   66.67 ,   66.67 ,   66.67 ,   66.67 ,         37 ,      1
25/02/25 ,   66.62 ,   66.62 ,   66.62 ,   66.62 ,   66.62 ,          1 ,      1
24/02/25 ,   65.98 ,   65.50 ,   65.98 ,   65.46 ,   65.46 ,         56 ,      3
21/02/25 ,   65.05 ,   65.05 ,   65.05 ,   65.05 ,   65.05 ,         93 ,      1
19/02/25 ,   64.63 ,   64.54 ,   64.63 ,   64.27 ,   64.27 ,        429 ,      2
18/02/25 ,   64.18 ,   63.77 ,   64.18 ,   63.71 ,   63.71 ,        233 ,      2
17/02/25 ,   63.42 ,   63.42 ,   63.42 ,   63.42 ,   63.42 ,          2 ,      1
14/02/25 ,   63.78 ,   63.78 ,   63.78 ,   63.78 ,   63.78 ,        302 ,      1
13/02/25 ,   65.23 ,   65.23 ,   65.36 ,   65.23 ,   65.36 ,        100 ,      2
06/02/25 ,   65.45 ,   65.45 ,   65.45 ,   65.45 ,   65.45 ,         44 ,      1
03/02/25 ,   57.51 ,   57.51 ,   57.51 ,   57.51 ,   57.51 ,          5 ,      2
31/01/25 ,   66.70 ,   66.70 ,   66.70 ,   66.70 ,   66.70 ,         40 ,      1
29/01/25 ,   65.90 ,   65.90 ,   65.95 ,   65.90 ,   65.95 ,        475 ,      2
28/01/25 ,   66.21 ,   66.22 ,   66.55 ,   66.21 ,   66.55 ,         42 ,      2
27/01/25 ,   67.31 ,   67.31 ,   67.31 ,   67.31 ,   67.31 ,          1 ,      1
23/01/25 ,   68.62 ,   68.62 ,   68.62 ,   68.62 ,   68.62 ,          6 ,      2
21/01/25 ,   65.83 ,   65.83 ,   65.83 ,   65.83 ,   65.83 ,        302 ,      1
20/01/25 ,   65.76 ,   65.74 ,   65.76 ,   65.47 ,   65.47 ,         42 ,      2
17/01/25 ,   65.47 ,   65.47 ,   65.47 ,   65.47 ,   65.47 ,        177 ,      2
16/01/25 ,   65.71 ,   65.71 ,   65.71 ,   65.71 ,   65.71 ,        100 ,      1
15/01/25 ,   65.38 ,   65.38 ,   65.38 ,   65.38 ,   65.38 ,         77 ,      1
14/01/25 ,   65.05 ,   65.05 ,   65.07 ,   65.05 ,   65.07 ,         75 ,      2
13/01/25 ,   66.52 ,   66.52 ,   66.52 ,   66.52 ,   66.52 ,        105 ,      1
10/01/25 ,   65.73 ,   65.99 ,   68.73 ,   65.73 ,   68.73 ,         69 ,      3
09/01/25 ,   66.17 ,   66.95 ,   67.01 ,   66.17 ,   66.99 ,         22 ,      3
08/01/25 ,   66.50 ,   66.50 ,   66.50 ,   66.50 ,   66.50 ,         96 ,      1
07/01/25 ,   65.70 ,   65.70 ,   65.70 ,   65.70 ,   65.70 ,         81 ,      1
06/01/25 ,   65.67 ,   65.70 ,   69.39 ,   65.67 ,   69.39 ,        104 ,      2
03/01/25 ,   66.05 ,   66.05 ,   66.05 ,   66.05 ,   66.05 ,          7 ,      1
30/12/24 ,   66.05 ,   66.05 ,   66.05 ,   66.05 ,   66.05 ,         56 ,      1
27/12/24 ,   66.79 ,   67.04 ,   67.05 ,   66.79 ,   67.05 ,        141 ,      2
26/12/24 ,   66.43 ,   66.43 ,   66.43 ,   66.43 ,   66.43 ,         50 ,      1
23/12/24 ,   66.81 ,   66.68 ,   66.81 ,   66.23 ,   66.51 ,         68 ,      3
20/12/24 ,   64.71 ,   64.71 ,   64.95 ,   64.71 ,   64.95 ,        404 ,      2
19/12/24 ,   65.53 ,   65.35 ,   65.53 ,   64.99 ,   64.99 ,        154 ,      3
17/12/24 ,   66.52 ,   66.52 ,   66.52 ,   66.52 ,   66.52 ,        127 ,      1
16/12/24 ,   66.99 ,   66.98 ,   66.99 ,   66.95 ,   66.95 ,          9 ,      2
12/12/24 ,   66.27 ,   66.27 ,   66.27 ,   66.27 ,   66.27 ,         25 ,      1
11/12/24 ,   66.74 ,   66.74 ,   66.74 ,   66.74 ,   66.74 ,         57 ,      1
10/12/24 ,   67.95 ,   67.95 ,   67.95 ,   67.95 ,   67.95 ,         54 ,      1
06/12/24 ,   68.70 ,   68.70 ,   68.70 ,   68.70 ,   68.70 ,         61 ,      1
05/12/24 ,   68.10 ,   68.10 ,   68.10 ,   68.10 ,   68.10 ,        394 ,      1
04/12/24 ,   68.72 ,   68.72 ,   68.72 ,   68.72 ,   68.72 ,        101 ,      1
02/12/24 ,   69.41 ,   69.09 ,   69.41 ,   69.09 ,   69.09 ,      10283 ,      2
29/11/24 ,   68.76 ,   68.76 ,   68.76 ,   68.76 ,   68.76 ,         57 ,      1
27/11/24 ,   67.69 ,   67.35 ,   67.69 ,   67.16 ,   67.16 ,         78 ,      2
26/11/24 ,   65.89 ,   65.89 ,   65.89 ,   65.89 ,   65.89 ,       2988 ,      1
25/11/24 ,   65.18 ,   65.19 ,   65.54 ,   65.18 ,   65.54 ,         55 ,      2
21/11/24 ,   64.11 ,   64.01 ,   64.11 ,   61.23 ,   61.23 ,         62 ,      3
19/11/24 ,   63.09 ,   63.08 ,   63.09 ,   62.90 ,   62.90 ,         23 ,      2
18/11/24 ,   63.41 ,   64.36 ,   65.36 ,   63.41 ,   65.36 ,        103 ,      5
14/11/24 ,   65.36 ,   65.36 ,   65.43 ,   65.36 ,   65.43 ,      25126 ,      2
13/11/24 ,   66.11 ,   66.11 ,   66.12 ,   66.11 ,   66.12 ,        151 ,      4
12/11/24 ,   66.10 ,   66.26 ,   66.32 ,   66.10 ,   66.11 ,        203 ,      3
07/11/24 ,   66.14 ,   66.14 ,   66.14 ,   66.14 ,   66.14 ,         79 ,      1
06/11/24 ,   66.80 ,   66.99 ,   67.18 ,   66.80 ,   67.18 ,          2 ,      2
30/10/24 ,   66.98 ,   66.97 ,   66.98 ,   66.25 ,   66.32 ,       1829 ,     10
29/10/24 ,   67.01 ,   67.01 ,   67.01 ,   67.01 ,   67.01 ,          4 ,      1
28/10/24 ,   66.94 ,   66.94 ,   66.94 ,   66.94 ,   66.94 ,        152 ,      2
25/10/24 ,   67.03 ,   67.03 ,   67.03 ,   67.03 ,   67.03 ,          1 ,      1
23/10/24 ,   67.42 ,   67.44 ,   67.78 ,   67.42 ,   67.78 ,         16 ,      2
21/10/24 ,   67.98 ,   70.59 ,   70.96 ,   67.98 ,   70.96 ,          8 ,      2
18/10/24 ,   68.82 ,   68.82 ,   68.82 ,   68.82 ,   68.82 ,         32 ,      1
17/10/24 ,   68.19 ,   68.19 ,   68.19 ,   68.19 ,   68.19 ,         60 ,      1
16/10/24 ,   68.09 ,   68.09 ,   68.09 ,   68.09 ,   68.09 ,         21 ,      1
15/10/24 ,   68.26 ,   68.22 ,   68.53 ,   67.98 ,   68.12 ,         50 ,     47
14/10/24 ,   67.79 ,   67.79 ,   67.79 ,   67.79 ,   67.79 ,         50 ,      1
11/10/24 ,   67.96 ,   68.14 ,   68.17 ,   67.96 ,   68.17 ,        417 ,      2
10/10/24 ,   67.08 ,   66.99 ,   67.08 ,   66.90 ,   66.92 ,         55 ,      3
09/10/24 ,   66.90 ,   66.73 ,   66.90 ,   66.66 ,   66.66 ,        165 ,      2
07/10/24 ,   65.26 ,   65.26 ,   65.29 ,   65.26 ,   65.29 ,         29 ,      2
27/09/24 ,   65.55 ,   65.55 ,   65.55 ,   65.55 ,   65.55 ,         42 ,      1
25/09/24 ,   66.13 ,   66.16 ,   66.32 ,   66.13 ,   66.32 ,         24 ,      2
24/09/24 ,   66.15 ,   66.13 ,   66.15 ,   66.09 ,   66.09 ,         80 ,      2
19/09/24 ,   66.66 ,   66.60 ,   66.66 ,   66.48 ,   66.48 ,          3 ,      2
17/09/24 ,   67.58 ,   67.76 ,   67.79 ,   67.58 ,   67.79 ,        256 ,      4
16/09/24 ,   68.26 ,   68.26 ,   68.26 ,   68.26 ,   68.26 ,          8 ,      1
13/09/24 ,   68.34 ,   68.34 ,   68.34 ,   68.34 ,   68.34 ,         12 ,      1
12/09/24 ,   69.05 ,   69.22 ,   69.23 ,   69.05 ,   69.23 ,        158 ,      2
11/09/24 ,   69.24 ,   69.23 ,   69.24 ,   68.43 ,   68.43 ,       2421 ,      2
10/09/24 ,   68.86 ,   68.86 ,   68.86 ,   68.86 ,   68.86 ,          1 ,      1
09/09/24 ,   68.16 ,   68.22 ,   68.94 ,   68.16 ,   68.94 ,         48 ,      2
06/09/24 ,   68.06 ,   68.07 ,   68.33 ,   68.06 ,   68.33 ,         36 ,      2
05/09/24 ,   67.90 ,   67.90 ,   67.90 ,   67.90 ,   67.90 ,         36 ,      2
04/09/24 ,   70.17 ,   70.03 ,   70.17 ,   69.63 ,   69.90 ,         41 ,      3
03/09/24 ,   69.82 ,   69.82 ,   70.19 ,   69.82 ,   70.19 ,       1074 ,      2
02/09/24 ,   70.80 ,   69.81 ,   70.80 ,   69.53 ,   69.53 ,          9 ,      2
30/08/24 ,   71.02 ,   70.93 ,   71.02 ,   70.61 ,   70.61 ,          5 ,      2
29/08/24 ,   70.18 ,   70.18 ,   70.18 ,   70.18 ,   70.18 ,          2 ,      1
28/08/24 ,   68.54 ,   68.54 ,   68.54 ,   68.54 ,   68.54 ,        253 ,      1
27/08/24 ,   67.98 ,   67.99 ,   68.19 ,   67.98 ,   68.19 ,         24 ,      2
26/08/24 ,   68.18 ,   68.18 ,   68.18 ,   68.18 ,   68.18 ,         32 ,      1
23/08/24 ,   67.94 ,   67.94 ,   67.94 ,   67.94 ,   67.94 ,          4 ,      1
22/08/24 ,   68.53 ,   68.55 ,   68.80 ,   68.50 ,   68.50 ,       2780 ,     25
21/08/24 ,   67.06 ,   67.28 ,   67.29 ,   67.06 ,   67.29 ,         51 ,      2
20/08/24 ,   67.36 ,   67.36 ,   67.36 ,   67.36 ,   67.36 ,          2 ,      1
19/08/24 ,   65.90 ,   66.07 ,   66.11 ,   65.90 ,   66.11 ,        107 ,      2
16/08/24 ,   66.57 ,   66.57 ,   66.57 ,   66.57 ,   66.57 ,         80 ,      1
15/08/24 ,   65.83 ,   65.83 ,   65.83 ,   65.83 ,   65.83 ,         15 ,      1
14/08/24 ,   65.57 ,   65.57 ,   65.57 ,   65.57 ,   65.57 ,        161 ,      1
12/08/24 ,   65.15 ,   65.15 ,   65.15 ,   65.15 ,   65.15 ,         80 ,      2
09/08/24 ,   65.23 ,   65.24 ,   65.50 ,   65.23 ,   65.50 ,         52 ,      2
08/08/24 ,   65.83 ,   65.83 ,   65.83 ,   65.83 ,   65.83 ,         48 ,      1
07/08/24 ,   64.79 ,   64.78 ,   65.10 ,   64.73 ,   65.10 ,        283 ,      5
06/08/24 ,   65.94 ,   66.04 ,   66.52 ,   65.94 ,   66.52 ,        639 ,      3
05/08/24 ,   66.89 ,   67.30 ,   67.53 ,   66.89 ,   67.53 ,        159 ,      3
01/08/24 ,   68.46 ,   68.42 ,   68.53 ,   67.66 ,   67.66 ,        283 ,      3
31/07/24 ,   67.50 ,   67.14 ,   67.50 ,   66.92 ,   66.92 ,          3 ,      3
30/07/24 ,   66.63 ,   66.63 ,   66.63 ,   66.63 ,   66.63 ,          2 ,      1
29/07/24 ,   67.08 ,   66.90 ,   67.08 ,   66.73 ,   66.73 ,        522 ,      3
26/07/24 ,   67.03 ,   67.05 ,   67.18 ,   67.03 ,   67.18 ,         59 ,      2
25/07/24 ,   66.56 ,   67.03 ,   67.17 ,   66.56 ,   66.97 ,        137 ,      3
24/07/24 ,   66.73 ,   66.48 ,   66.73 ,   65.95 ,   65.95 ,        253 ,      6
23/07/24 ,   65.27 ,   65.47 ,   65.76 ,   65.23 ,   65.41 ,       1048 ,     46
22/07/24 ,   65.44 ,   65.44 ,   65.44 ,   65.44 ,   65.44 ,         90 ,      1
18/07/24 ,   64.84 ,   65.06 ,   65.08 ,   64.84 ,   65.08 ,        758 ,      2
16/07/24 ,   63.84 ,   63.84 ,   63.84 ,   63.84 ,   63.84 ,        626 ,     21
15/07/24 ,   64.21 ,   64.21 ,   64.21 ,   64.21 ,   64.21 ,        506 ,      1
11/07/24 ,   63.15 ,   63.15 ,   63.15 ,   63.15 ,   63.15 ,      47565 ,      1
10/07/24 ,   62.40 ,   62.43 ,   62.44 ,   62.01 ,   62.01 ,       1763 ,      4
09/07/24 ,   61.97 ,   61.97 ,   61.97 ,   61.97 ,   61.97 ,        232 ,      1
08/07/24 ,   62.33 ,   62.21 ,   62.33 ,   62.12 ,   62.12 ,        102 ,      2
05/07/24 ,   62.26 ,   62.26 ,   62.26 ,   62.26 ,   62.26 ,        809 ,      1
04/07/24 ,   62.22 ,   62.22 ,   62.22 ,   62.22 ,   62.22 ,          8 ,      1
03/07/24 ,   62.62 ,   62.62 ,   62.62 ,   62.62 ,   62.62 ,        120 ,      1
02/07/24 ,   64.53 ,   64.53 ,   64.53 ,   64.53 ,   64.53 ,         31 ,      1
01/07/24 ,   64.44 ,   63.97 ,   64.44 ,   63.93 ,   63.93 ,         45 ,      2
26/06/24 ,   63.31 ,   63.31 ,   63.31 ,   63.31 ,   63.31 ,         28 ,      1
25/06/24 ,   62.96 ,   62.96 ,   62.96 ,   62.96 ,   62.96 ,         56 ,      2
24/06/24 ,   62.22 ,   62.22 ,   62.22 ,   62.22 ,   62.22 ,         51 ,      1
21/06/24 ,   62.42 ,   62.47 ,   62.66 ,   62.42 ,   62.44 ,         40 ,      4
20/06/24 ,   62.44 ,   62.40 ,   62.44 ,   62.39 ,   62.39 ,        111 ,      2
19/06/24 ,   62.38 ,   62.38 ,   62.39 ,   62.38 ,   62.39 ,        143 ,      3
17/06/24 ,   61.84 ,   61.79 ,   61.84 ,   61.67 ,   61.67 ,         20 ,      2
13/06/24 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,         91 ,      1
12/06/24 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,   61.44 ,          7 ,      1
11/06/24 ,   61.40 ,   61.40 ,   61.40 ,   61.40 ,   61.40 ,         52 ,      1
07/06/24 ,   61.64 ,   61.64 ,   61.64 ,   61.64 ,   61.64 ,         15 ,      1
06/06/24 ,   60.66 ,   60.66 ,   60.82 ,   60.66 ,   60.82 ,      26441 ,      2
05/06/24 ,   60.79 ,   60.79 ,   60.79 ,   60.79 ,   60.79 ,         20 ,      1
04/06/24 ,   60.32 ,   60.32 ,   60.32 ,   60.32 ,   60.32 ,         66 ,      1
03/06/24 ,   59.49 ,   59.52 ,   62.61 ,   59.23 ,   62.61 ,       5437 ,     10
31/05/24 ,   58.93 ,   58.98 ,   59.23 ,   58.79 ,   58.79 ,        153 ,      4
29/05/24 ,   57.83 ,   57.82 ,   57.83 ,   57.72 ,   57.72 ,        773 ,      2
23/05/24 ,   58.89 ,   58.89 ,   58.89 ,   58.89 ,   58.89 ,          7 ,      1
22/05/24 ,   58.96 ,   58.98 ,   59.05 ,   58.96 ,   59.05 ,        591 ,      2
20/05/24 ,   58.46 ,   58.46 ,   58.46 ,   58.46 ,   58.46 ,         55 ,      1
17/05/24 ,   58.12 ,   58.12 ,   58.12 ,   58.12 ,   58.12 ,         30 ,      1
15/05/24 ,   58.83 ,   58.83 ,   58.83 ,   58.83 ,   58.83 ,        609 ,      1
14/05/24 ,   58.00 ,   58.00 ,   58.00 ,   58.00 ,   58.00 ,        103 ,      1
13/05/24 ,   58.01 ,   58.01 ,   58.01 ,   58.01 ,   58.01 ,       2206 ,      1
07/05/24 ,   56.43 ,   56.43 ,   56.43 ,   56.43 ,   56.43 ,         73 ,      1
06/05/24 ,   57.11 ,   57.11 ,   57.11 ,   57.11 ,   57.11 ,        507 ,      1
03/05/24 ,   55.87 ,   55.87 ,   55.87 ,   55.87 ,   55.87 ,         55 ,      1
30/04/24 ,   56.99 ,   56.99 ,   56.99 ,   56.99 ,   56.99 ,          2 ,      1
29/04/24 ,   56.43 ,   56.43 ,   56.43 ,   56.43 ,   56.43 ,        101 ,      1
25/04/24 ,   56.43 ,   56.43 ,   56.43 ,   56.43 ,   56.43 ,          1 ,      1
24/04/24 ,   56.43 ,   56.43 ,   56.43 ,   56.43 ,   56.43 ,         34 ,      1
23/04/24 ,   56.69 ,   56.69 ,   56.69 ,   56.69 ,   56.69 ,        447 ,      1
22/04/24 ,   56.57 ,   56.57 ,   56.57 ,   56.57 ,   56.57 ,          8 ,      2
19/04/24 ,   55.94 ,   56.21 ,   56.38 ,   55.94 ,   56.38 ,        109 ,      3
17/04/24 ,   56.47 ,   58.04 ,   58.35 ,   56.47 ,   58.35 ,        484 ,      7
11/04/24 ,   55.81 ,   55.81 ,   55.81 ,   55.81 ,   55.81 ,         68 ,      1
10/04/24 ,   55.81 ,   55.81 ,   55.81 ,   55.81 ,   55.81 ,         38 ,      1
09/04/24 ,   55.51 ,   55.73 ,   55.91 ,   55.51 ,   55.91 ,          7 ,      7
08/04/24 ,   55.96 ,   56.00 ,   56.11 ,   55.96 ,   56.11 ,         57 ,      5
01/04/24 ,   57.58 ,   57.58 ,   57.58 ,   57.58 ,   57.58 ,          1 ,      1
28/03/24 ,   57.35 ,   57.32 ,   57.35 ,   57.32 ,   57.32 ,        346 ,      2
27/03/24 ,   56.85 ,   56.85 ,   56.85 ,   56.85 ,   56.85 ,         65 ,      1
26/03/24 ,   55.96 ,   55.96 ,   55.96 ,   55.96 ,   55.96 ,          1 ,      1
25/03/24 ,   56.01 ,   56.01 ,   56.20 ,   56.01 ,   56.20 ,         98 ,      2
22/03/24 ,   56.82 ,   56.82 ,   56.82 ,   56.82 ,   56.82 ,         15 ,      1
19/03/24 ,   56.96 ,   56.95 ,   56.96 ,   56.93 ,   56.93 ,          4 ,      2
14/03/24 ,   56.69 ,   56.69 ,   56.69 ,   56.69 ,   56.69 ,         15 ,      1
04/03/24 ,   55.83 ,   55.83 ,   55.83 ,   55.83 ,   55.83 ,         17 ,      1
01/03/24 ,   56.05 ,   56.05 ,   56.05 ,   56.05 ,   56.05 ,         50 ,      1
28/02/24 ,   56.11 ,   56.11 ,   56.11 ,   56.11 ,   56.11 ,         60 ,      1
26/02/24 ,   56.46 ,   56.46 ,   56.46 ,   56.46 ,   56.46 ,         83 ,      1
21/02/24 ,   55.29 ,   55.28 ,   55.29 ,   55.04 ,   55.04 ,         94 ,      2
20/02/24 ,   55.30 ,   55.27 ,   55.30 ,   53.69 ,   53.69 ,      12784 ,      2
16/02/24 ,   55.85 ,   55.85 ,   55.85 ,   55.85 ,   55.85 ,         34 ,      1
06/02/24 ,   52.03 ,   52.03 ,   52.03 ,   52.03 ,   52.03 ,          1 ,      1
05/02/24 ,   55.15 ,   55.15 ,   55.15 ,   55.15 ,   55.15 ,          1 ,      1
01/02/24 ,   52.76 ,   52.59 ,   52.76 ,   52.13 ,   52.76 ,         19 ,      3
25/01/24 ,   52.76 ,   52.76 ,   52.76 ,   52.76 ,   52.76 ,         11 ,      1
23/01/24 ,   54.03 ,   54.03 ,   54.03 ,   54.03 ,   54.03 ,          1 ,      1
19/01/24 ,   53.54 ,   53.54 ,   53.54 ,   53.54 ,   53.54 ,       2689 ,      1
18/01/24 ,   53.45 ,   53.45 ,   53.45 ,   53.45 ,   53.45 ,      12946 ,      2
16/01/24 ,   53.83 ,   53.83 ,   53.83 ,   53.83 ,   53.83 ,         15 ,      1
10/01/24 ,   53.90 ,   53.89 ,   53.90 ,   53.65 ,   53.65 ,         81 ,      2
09/01/24 ,   53.65 ,   53.65 ,   53.65 ,   53.65 ,   53.65 ,         55 ,      1
08/01/24 ,   53.30 ,   53.30 ,   53.30 ,   53.30 ,   53.30 ,          2 ,      1
04/01/24 ,   53.62 ,   53.61 ,   53.62 ,   53.61 ,   53.61 ,       6547 ,      3
02/01/24 ,   52.90 ,   52.77 ,   52.90 ,   52.16 ,   52.16 ,        224 ,      3
28/12/23 ,   49.22 ,   50.43 ,   51.67 ,   49.22 ,   51.67 ,         77 ,      2
26/12/23 ,   51.19 ,   51.19 ,   51.19 ,   51.19 ,   51.19 ,          3 ,      1
21/12/23 ,   51.19 ,   51.19 ,   51.19 ,   51.19 ,   51.19 ,         13 ,      1
19/12/23 ,   51.40 ,   51.32 ,   51.40 ,   51.25 ,   51.25 ,         28 ,      2
13/12/23 ,   51.84 ,   51.84 ,   51.84 ,   51.84 ,   51.84 ,          1 ,      1
08/12/23 ,   50.55 ,   50.55 ,   50.55 ,   50.55 ,   50.55 ,         91 ,      1
06/12/23 ,   50.51 ,   50.51 ,   50.51 ,   50.51 ,   50.51 ,         16 ,      1
01/12/23 ,   50.24 ,   50.24 ,   50.24 ,   50.24 ,   50.24 ,          1 ,      1
28/11/23 ,   49.37 ,   49.47 ,   49.60 ,   49.37 ,   49.58 ,       5304 ,      3
27/11/23 ,   50.24 ,   50.24 ,   50.24 ,   50.24 ,   50.24 ,         15 ,      1
21/11/23 ,   49.70 ,   49.85 ,   49.86 ,   49.70 ,   49.86 ,        206 ,      2
17/11/23 ,   49.27 ,   49.22 ,   49.27 ,   49.22 ,   49.25 ,         49 ,      3
16/11/23 ,   48.96 ,   48.96 ,   48.96 ,   48.96 ,   48.96 ,         17 ,      1
09/11/23 ,   48.55 ,   48.55 ,   48.82 ,   48.55 ,   48.82 ,        563 ,      2
08/11/23 ,   49.00 ,   48.97 ,   49.00 ,   48.60 ,   48.60 ,       2754 ,      3
07/11/23 ,   48.60 ,   48.60 ,   48.60 ,   48.60 ,   48.60 ,          1 ,      1
01/11/23 ,   48.84 ,   48.84 ,   48.84 ,   48.84 ,   48.84 ,          5 ,      1
27/10/23 ,   47.88 ,   47.85 ,   47.88 ,   47.82 ,   47.82 ,         35 ,      2
26/10/23 ,   49.01 ,   49.05 ,   49.06 ,   49.01 ,   49.06 ,        247 ,      2
25/10/23 ,   49.69 ,   49.29 ,   49.69 ,   49.27 ,   49.29 ,       1491 ,     76
24/10/23 ,   49.85 ,   49.85 ,   49.85 ,   49.85 ,   49.85 ,        120 ,      1
23/10/23 ,   49.84 ,   48.98 ,   49.89 ,   47.25 ,   47.52 ,         29 ,      5
20/10/23 ,   50.49 ,   49.49 ,   50.49 ,   47.69 ,   49.50 ,       5484 ,      4
19/10/23 ,   50.74 ,   50.74 ,   50.74 ,   50.74 ,   50.74 ,          1 ,      1
18/10/23 ,   51.11 ,   51.52 ,   51.58 ,   51.11 ,   51.58 ,         68 ,      2
16/10/23 ,   51.84 ,   52.16 ,   52.20 ,   51.84 ,   52.20 ,        118 ,      3
13/10/23 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,          5 ,      1
11/10/23 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,        101 ,      1
10/10/23 ,   51.93 ,   51.95 ,   52.16 ,   51.93 ,   52.16 ,         22 ,      2
06/10/23 ,   52.42 ,   52.42 ,   52.42 ,   52.42 ,   52.42 ,          1 ,      1
03/10/23 ,   51.12 ,   51.12 ,   51.12 ,   51.12 ,   51.12 ,      41151 ,      1
02/10/23 ,   51.00 ,   50.93 ,   51.00 ,   50.77 ,   50.77 ,       5792 ,      6
26/09/23 ,   50.58 ,   50.58 ,   50.58 ,   50.58 ,   50.58 ,          2 ,      1
25/09/23 ,   50.73 ,   50.73 ,   50.73 ,   50.73 ,   50.73 ,        102 ,      1
20/09/23 ,   50.48 ,   50.41 ,   50.48 ,   50.24 ,   50.24 ,         71 ,      3
19/09/23 ,   50.24 ,   49.91 ,   50.27 ,   49.83 ,   49.97 ,      11782 ,     62
18/09/23 ,   50.09 ,   50.09 ,   50.09 ,   50.09 ,   50.09 ,      15327 ,     13
15/09/23 ,   50.64 ,   50.65 ,   50.84 ,   50.64 ,   50.84 ,       6387 ,     10
12/09/23 ,   51.55 ,   51.55 ,   51.55 ,   51.55 ,   51.55 ,        509 ,      1
11/09/23 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,          1 ,      1
01/09/23 ,   51.59 ,   51.67 ,   51.82 ,   51.59 ,   51.82 ,          3 ,      2
31/08/23 ,   51.79 ,   51.79 ,   51.79 ,   51.79 ,   51.79 ,          1 ,      1
30/08/23 ,   51.56 ,   51.48 ,   51.56 ,   51.41 ,   51.41 ,        140 ,      2
17/08/23 ,   52.20 ,   52.20 ,   52.20 ,   52.20 ,   52.20 ,          9 ,      1
15/08/23 ,   52.70 ,   52.70 ,   52.70 ,   52.70 ,   52.70 ,          1 ,      1
14/08/23 ,   49.72 ,   49.72 ,   49.72 ,   49.72 ,   49.72 ,          1 ,      1
11/08/23 ,   51.63 ,   51.63 ,   51.63 ,   51.63 ,   51.63 ,          1 ,      1
10/08/23 ,   51.47 ,   51.47 ,   51.47 ,   51.47 ,   51.47 ,         40 ,      1
09/08/23 ,   51.96 ,   51.96 ,   51.96 ,   51.96 ,   51.96 ,          2 ,      1
04/08/23 ,   50.39 ,   50.39 ,   50.39 ,   50.39 ,   50.39 ,          2 ,      1
02/08/23 ,   50.26 ,   50.26 ,   50.26 ,   50.26 ,   50.26 ,          2 ,      1
01/08/23 ,   50.09 ,   50.09 ,   50.09 ,   50.09 ,   50.09 ,        255 ,      1
31/07/23 ,   49.99 ,   49.99 ,   49.99 ,   49.99 ,   49.99 ,         20 ,      1
28/07/23 ,   50.05 ,   50.05 ,   50.05 ,   50.05 ,   50.05 ,          7 ,      1
27/07/23 ,   50.19 ,   50.19 ,   50.19 ,   50.19 ,   50.19 ,          6 ,      1
25/07/23 ,   50.25 ,   50.25 ,   50.25 ,   50.25 ,   50.25 ,         18 ,      1
24/07/23 ,   50.31 ,   50.31 ,   50.31 ,   50.31 ,   50.31 ,        117 ,      1
19/07/23 ,   50.00 ,   50.00 ,   50.00 ,   50.00 ,   50.00 ,         13 ,      1
17/07/23 ,   49.48 ,   49.57 ,   49.60 ,   49.48 ,   49.60 ,       2135 ,      3
14/07/23 ,   49.77 ,   49.55 ,   49.77 ,   49.49 ,   49.50 ,         24 ,      3
12/07/23 ,   49.12 ,   48.93 ,   49.12 ,   48.76 ,   48.76 ,          2 ,      2
10/07/23 ,   49.38 ,   49.38 ,   49.38 ,   49.38 ,   49.38 ,          1 ,      1
06/07/23 ,   50.17 ,   50.17 ,   50.17 ,   50.17 ,   50.17 ,        939 ,      1
05/07/23 ,   49.89 ,   49.89 ,   49.89 ,   49.89 ,   49.89 ,          1 ,      1
04/07/23 ,   49.31 ,   49.31 ,   49.31 ,   49.31 ,   49.31 ,        101 ,      1
03/07/23 ,   49.32 ,   49.32 ,   49.32 ,   49.32 ,   49.32 ,          1 ,      1
29/06/23 ,   49.89 ,   49.89 ,   49.89 ,   49.89 ,   49.89 ,          5 ,      1
28/06/23 ,   49.88 ,   49.88 ,   49.88 ,   49.88 ,   49.88 ,         10 ,      1
27/06/23 ,   49.24 ,   49.24 ,   49.24 ,   49.24 ,   49.24 ,        101 ,      1
26/06/23 ,   49.25 ,   49.25 ,   49.25 ,   49.25 ,   49.25 ,          4 ,      1
23/06/23 ,   49.68 ,   49.78 ,   49.99 ,   49.68 ,   49.99 ,          3 ,      2
21/06/23 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,          1 ,      1
15/06/23 ,   49.75 ,   49.75 ,   49.75 ,   49.75 ,   49.75 ,         15 ,      1
13/06/23 ,   50.32 ,   50.32 ,   50.32 ,   50.32 ,   50.32 ,          9 ,      1
12/06/23 ,   50.11 ,   50.14 ,   51.22 ,   50.11 ,   51.22 ,        272 ,      2
06/06/23 ,   51.22 ,   51.22 ,   51.22 ,   51.22 ,   51.22 ,          5 ,      1
02/06/23 ,   50.88 ,   50.88 ,   50.88 ,   50.88 ,   50.88 ,         10 ,      1
01/06/23 ,   51.13 ,   51.16 ,   51.20 ,   51.13 ,   51.20 ,          2 ,      2
31/05/23 ,   51.20 ,   50.96 ,   51.20 ,   50.89 ,   50.94 ,       6753 ,      5
26/05/23 ,   51.04 ,   51.04 ,   51.04 ,   51.04 ,   51.04 ,         61 ,      1
24/05/23 ,   50.74 ,   50.74 ,   50.74 ,   50.74 ,   50.74 ,        512 ,      1
18/05/23 ,   51.32 ,   51.32 ,   51.32 ,   51.32 ,   51.32 ,          2 ,      1
16/05/23 ,   51.32 ,   51.32 ,   51.32 ,   51.32 ,   51.32 ,          7 ,      1
15/05/23 ,   51.46 ,   51.46 ,   51.46 ,   51.46 ,   51.46 ,          1 ,      1
11/05/23 ,   51.77 ,   51.82 ,   52.22 ,   51.77 ,   52.22 ,       2697 ,      4
10/05/23 ,   52.22 ,   52.22 ,   52.22 ,   52.22 ,   52.22 ,          1 ,      1
09/05/23 ,   52.73 ,   52.73 ,   52.73 ,   52.73 ,   52.73 ,       2130 ,      1
08/05/23 ,   52.66 ,   52.66 ,   52.66 ,   52.66 ,   52.66 ,          6 ,      1
05/05/23 ,   52.17 ,   52.17 ,   52.17 ,   52.17 ,   52.17 ,         16 ,      1
04/05/23 ,   52.66 ,   52.66 ,   52.66 ,   52.66 ,   52.66 ,          2 ,      1
28/04/23 ,   52.76 ,   52.71 ,   52.76 ,   52.65 ,   52.70 ,      10650 ,      6
27/04/23 ,   52.57 ,   52.57 ,   52.57 ,   52.57 ,   52.57 ,          1 ,      1
26/04/23 ,   52.57 ,   52.57 ,   52.57 ,   52.57 ,   52.57 ,         16 ,      1
25/04/23 ,   53.73 ,   53.73 ,   53.73 ,   53.73 ,   53.73 ,          5 ,      1
24/04/23 ,   53.73 ,   53.82 ,   54.10 ,   53.65 ,   53.99 ,     787697 ,   3312
20/04/23 ,   53.21 ,   53.21 ,   53.21 ,   53.21 ,   53.21 ,         94 ,      1
19/04/23 ,   53.38 ,   53.38 ,   53.38 ,   53.38 ,   53.38 ,         94 ,      1
18/04/23 ,   52.75 ,   52.59 ,   52.75 ,   52.51 ,   52.60 ,        921 ,      5
17/04/23 ,   52.30 ,   52.35 ,   52.51 ,   52.21 ,   52.50 ,       1707 ,      6
14/04/23 ,   52.19 ,   52.28 ,   52.52 ,   52.19 ,   52.52 ,       1262 ,      5
13/04/23 ,   51.97 ,   52.17 ,   52.60 ,   51.97 ,   52.60 ,          6 ,      2
12/04/23 ,   52.18 ,   52.21 ,   52.22 ,   52.18 ,   52.22 ,        677 ,      2
11/04/23 ,   52.54 ,   52.54 ,   52.54 ,   52.54 ,   52.54 ,          2 ,      1
10/04/23 ,   52.95 ,   52.93 ,   52.95 ,   52.91 ,   52.91 ,        389 ,      2
05/04/23 ,   52.64 ,   52.63 ,   52.64 ,   52.46 ,   52.46 ,        235 ,      3
04/04/23 ,   52.46 ,   52.12 ,   52.46 ,   51.97 ,   51.97 ,        158 ,      4
03/04/23 ,   44.92 ,   44.92 ,   44.92 ,   44.92 ,   44.92 ,        172 ,      4
31/03/23 ,   51.56 ,   51.56 ,   51.56 ,   51.56 ,   51.56 ,       1025 ,      2
29/03/23 ,   51.40 ,   51.40 ,   51.40 ,   51.40 ,   51.40 ,       2564 ,      1
27/03/23 ,   52.32 ,   52.32 ,   52.32 ,   52.13 ,   52.13 ,       2584 ,      2
24/03/23 ,   52.02 ,   52.12 ,   52.24 ,   52.02 ,   52.24 ,         19 ,      2
23/03/23 ,   51.90 ,   51.90 ,   51.90 ,   51.90 ,   51.90 ,       1025 ,      1
22/03/23 ,   51.92 ,   51.92 ,   51.95 ,   51.92 ,   51.95 ,      51603 ,     64
20/03/23 ,   51.57 ,   51.13 ,   51.57 ,   44.33 ,   44.33 ,        173 ,      4
17/03/23 ,   51.54 ,   51.62 ,   51.64 ,   51.54 ,   51.63 ,        740 ,      3
16/03/23 ,   51.59 ,   51.55 ,   51.59 ,   51.26 ,   51.26 ,      51194 ,     77
15/03/23 ,   51.38 ,   51.37 ,   51.38 ,   51.18 ,   51.18 ,     234669 ,      3
13/03/23 ,   51.13 ,   51.13 ,   51.13 ,   51.13 ,   51.13 ,          8 ,      1
10/03/23 ,   50.33 ,   50.33 ,   50.33 ,   50.33 ,   50.33 ,         14 ,      1
09/03/23 ,   50.12 ,   50.29 ,   50.36 ,   50.12 ,   50.30 ,        176 ,      5
07/03/23 ,   50.77 ,   50.77 ,   50.77 ,   50.77 ,   50.77 ,        366 ,      1
03/03/23 ,   51.52 ,   51.52 ,   51.52 ,   51.52 ,   51.52 ,        169 ,      1
01/03/23 ,   51.14 ,   51.27 ,   53.72 ,   51.14 ,   53.72 ,         97 ,      4
28/02/23 ,   51.42 ,   51.42 ,   51.42 ,   51.42 ,   51.42 ,         10 ,      1
27/02/23 ,   51.85 ,   51.85 ,   51.85 ,   51.85 ,   51.85 ,          1 ,      1
24/02/23 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,   51.57 ,          1 ,      1
23/02/23 ,   51.47 ,   51.47 ,   51.47 ,   51.47 ,   51.47 ,         15 ,      1
15/02/23 ,   50.70 ,   50.70 ,   50.70 ,   50.70 ,   50.70 ,         40 ,      1
14/02/23 ,   53.37 ,   53.58 ,   53.70 ,   52.86 ,   52.86 ,       5623 ,      7
10/02/23 ,   53.48 ,   53.45 ,   53.48 ,   53.40 ,   53.40 ,          7 ,      2
09/02/23 ,   53.63 ,   53.83 ,   54.02 ,   53.63 ,   54.02 ,        188 ,      2
08/02/23 ,   53.30 ,   53.29 ,   53.72 ,   53.29 ,   53.72 ,        877 ,      3
07/02/23 ,   52.83 ,   52.81 ,   52.83 ,   52.53 ,   52.53 ,       1581 ,      2
06/02/23 ,   52.63 ,   52.63 ,   52.63 ,   52.63 ,   52.63 ,          9 ,      1
03/02/23 ,   52.38 ,   52.38 ,   52.47 ,   52.38 ,   52.47 ,      30355 ,     50
02/02/23 ,   51.33 ,   51.33 ,   52.84 ,   51.00 ,   52.84 ,       1485 ,      3
01/02/23 ,   52.08 ,   52.08 ,   52.08 ,   52.08 ,   52.08 ,       1155 ,      1
31/01/23 ,   51.96 ,   51.95 ,   51.96 ,   51.45 ,   51.45 ,       4721 ,      4
30/01/23 ,   52.07 ,   52.07 ,   52.25 ,   52.07 ,   52.25 ,       2690 ,      7
27/01/23 ,   52.54 ,   52.39 ,   52.63 ,   52.21 ,   52.22 ,      77811 ,     48
26/01/23 ,   52.16 ,   52.13 ,   52.16 ,   52.09 ,   52.09 ,         29 ,      2
25/01/23 ,   52.09 ,   51.10 ,   52.09 ,   51.00 ,   51.00 ,         11 ,      2
24/01/23 ,   52.88 ,   52.88 ,   52.88 ,   52.88 ,   52.88 ,        839 ,      1
23/01/23 ,   53.91 ,   53.90 ,   53.91 ,   53.72 ,   53.72 ,        448 ,      4
20/01/23 ,   53.72 ,   53.72 ,   53.72 ,   53.72 ,   53.72 ,          2 ,      1
19/01/23 ,   53.58 ,   53.59 ,   53.76 ,   53.58 ,   53.76 ,       1519 ,      2
18/01/23 ,   53.46 ,   53.46 ,   53.46 ,   53.46 ,   53.46 ,       1430 ,      1
17/01/23 ,   53.24 ,   53.20 ,   53.24 ,   53.15 ,   53.15 ,      30840 ,     47
13/01/23 ,   53.01 ,   53.10 ,   53.11 ,   53.01 ,   53.04 ,       1928 ,      3
12/01/23 ,   52.65 ,   52.64 ,   52.75 ,   52.59 ,   52.59 ,      66568 ,     88
11/01/23 ,   53.72 ,   53.76 ,   54.01 ,   53.72 ,   54.01 ,       4502 ,      6
10/01/23 ,   53.93 ,   53.92 ,   53.93 ,   53.81 ,   53.81 ,       3669 ,      5
09/01/23 ,   54.53 ,   54.53 ,   54.53 ,   54.53 ,   54.53 ,          2 ,      1
06/01/23 ,   54.53 ,   54.52 ,   54.53 ,   54.32 ,   54.32 ,      40974 ,     24
05/01/23 ,   55.27 ,   55.40 ,   56.16 ,   55.27 ,   56.16 ,        133 ,      2
04/01/23 ,   56.71 ,   56.80 ,   56.85 ,   56.54 ,   56.54 ,      20523 ,     24
03/01/23 ,   56.50 ,   56.27 ,   56.58 ,   56.25 ,   56.25 ,       9024 ,     10
29/12/22 ,   55.02 ,   56.85 ,   57.90 ,   54.69 ,   57.90 ,       1549 ,      6
28/12/22 ,   54.10 ,   54.10 ,   54.10 ,   54.10 ,   54.10 ,       9830 ,     48
27/12/22 ,   54.90 ,   54.87 ,   54.92 ,   54.85 ,   54.85 ,       5248 ,      5
26/12/22 ,   54.56 ,   54.56 ,   54.56 ,   54.56 ,   54.56 ,        786 ,      3
23/12/22 ,   53.60 ,   54.00 ,   54.20 ,   53.35 ,   53.35 ,      69433 ,     45
21/12/22 ,   54.11 ,   54.11 ,   54.11 ,   54.11 ,   54.11 ,       1013 ,      1
20/12/22 ,   53.72 ,   53.72 ,   53.77 ,   53.72 ,   53.77 ,        917 ,      2
19/12/22 ,   54.40 ,   54.74 ,   54.86 ,   54.40 ,   54.86 ,        760 ,      4
16/12/22 ,   54.82 ,   54.68 ,   54.82 ,   54.67 ,   54.67 ,         88 ,      2
15/12/22 ,   56.08 ,   54.88 ,   56.08 ,   53.72 ,   53.72 ,          2 ,      2
14/12/22 ,   56.41 ,   57.35 ,   64.34 ,   56.41 ,   64.34 ,         45 ,      6
12/12/22 ,   55.76 ,   54.82 ,   55.76 ,   52.54 ,   52.54 ,          5 ,      3
09/12/22 ,   55.27 ,   55.27 ,   55.27 ,   55.27 ,   55.27 ,        416 ,      1
08/12/22 ,   54.78 ,   54.78 ,   54.78 ,   54.78 ,   54.78 ,         10 ,      1
07/12/22 ,   54.83 ,   54.79 ,   54.83 ,   54.64 ,   54.64 ,      36032 ,     25
06/12/22 ,   54.95 ,   54.95 ,   54.95 ,   54.95 ,   54.95 ,         51 ,      1
05/12/22 ,   55.54 ,   55.54 ,   55.54 ,   55.54 ,   55.54 ,          2 ,      1
02/12/22 ,   55.13 ,   55.03 ,   55.13 ,   54.94 ,   54.94 ,          8 ,      2
01/12/22 ,   54.94 ,   55.10 ,   55.27 ,   54.94 ,   55.27 ,          2 ,      2
30/11/22 ,   54.21 ,   54.20 ,   54.21 ,   54.11 ,   54.11 ,       2690 ,      3
29/11/22 ,   54.57 ,   54.57 ,   54.57 ,   54.57 ,   54.57 ,         10 ,      1
28/11/22 ,   55.60 ,   55.58 ,   55.96 ,   55.57 ,   55.96 ,       5191 ,      5
25/11/22 ,   53.03 ,   55.77 ,   56.16 ,   53.03 ,   56.06 ,         93 ,      3
23/11/22 ,   55.34 ,   55.50 ,   55.51 ,   55.34 ,   55.51 ,       2988 ,      5
22/11/22 ,   54.87 ,   55.41 ,   56.05 ,   54.83 ,   56.05 ,        106 ,      3
21/11/22 ,   54.37 ,   54.37 ,   54.37 ,   54.37 ,   54.37 ,        118 ,      1
18/11/22 ,   54.80 ,   54.80 ,   54.80 ,   54.80 ,   54.80 ,       2076 ,      2
17/11/22 ,   54.26 ,   54.94 ,   54.95 ,   54.26 ,   54.95 ,        721 ,      2
16/11/22 ,   54.26 ,   55.42 ,   56.61 ,   54.26 ,   56.61 ,        663 ,      3
14/11/22 ,   54.03 ,   54.03 ,   54.21 ,   54.03 ,   54.11 ,       2727 ,      5
11/11/22 ,   53.91 ,   54.97 ,   55.07 ,   53.91 ,   54.97 ,         55 ,      3
10/11/22 ,   54.97 ,   54.56 ,   54.97 ,   51.58 ,   51.58 ,      90729 ,     69
09/11/22 ,   51.70 ,   51.70 ,   51.81 ,   51.70 ,   51.81 ,       2600 ,      2
08/11/22 ,   51.59 ,   51.59 ,   51.59 ,   51.59 ,   51.59 ,         39 ,      1
07/11/22 ,   50.35 ,   50.66 ,   51.23 ,   50.11 ,   51.23 ,       5415 ,      4
04/11/22 ,   49.23 ,   49.23 ,   49.23 ,   49.23 ,   49.23 ,         51 ,      1
03/11/22 ,   50.41 ,   50.41 ,   50.41 ,   50.41 ,   50.41 ,          1 ,      1
01/11/22 ,   50.90 ,   50.64 ,   50.90 ,   50.60 ,   50.60 ,      36277 ,     43
31/10/22 ,   52.11 ,   52.11 ,   52.11 ,   52.11 ,   52.11 ,         41 ,      1
28/10/22 ,   52.64 ,   52.64 ,   52.64 ,   52.64 ,   52.64 ,         46 ,      1
26/10/22 ,   52.93 ,   52.89 ,   52.93 ,   52.74 ,   52.74 ,         41 ,      4
25/10/22 ,   51.59 ,   51.59 ,   51.59 ,   51.59 ,   51.59 ,         61 ,      1
24/10/22 ,   50.72 ,   50.72 ,   50.72 ,   50.72 ,   50.72 ,        205 ,      1
21/10/22 ,   48.89 ,   48.87 ,   49.05 ,   48.84 ,   48.90 ,       1784 ,      7
19/10/22 ,   49.44 ,   49.41 ,   49.47 ,   49.35 ,   49.37 ,        102 ,     90
18/10/22 ,   49.98 ,   49.98 ,   49.98 ,   49.98 ,   49.98 ,          8 ,      1
17/10/22 ,   50.28 ,   50.17 ,   50.28 ,   50.17 ,   50.18 ,      39054 ,     50
13/10/22 ,   49.22 ,   49.22 ,   49.22 ,   49.22 ,   49.22 ,          8 ,      1
11/10/22 ,   48.43 ,   47.59 ,   48.43 ,   46.72 ,   46.72 ,         56 ,      4
10/10/22 ,   47.73 ,   47.85 ,   48.05 ,   47.73 ,   47.78 ,        532 ,      9
06/10/22 ,   49.62 ,   49.44 ,   49.62 ,   49.44 ,   49.44 ,       1038 ,      3
05/10/22 ,   49.88 ,   49.81 ,   49.88 ,   49.69 ,   49.69 ,         14 ,      2
04/10/22 ,   49.27 ,   49.11 ,   49.27 ,   49.11 ,   49.11 ,       4280 ,      2
03/10/22 ,   48.56 ,   48.53 ,   48.57 ,   48.17 ,   48.24 ,       1127 ,      4
30/09/22 ,   49.68 ,   49.68 ,   49.68 ,   49.68 ,   49.68 ,      20555 ,     12
29/09/22 ,   49.95 ,   49.96 ,   50.02 ,   49.95 ,   50.02 ,        404 ,      2
28/09/22 ,   49.36 ,   49.38 ,   49.44 ,   48.28 ,   48.28 ,        345 ,      6
27/09/22 ,   48.88 ,   49.07 ,   49.32 ,   48.88 ,   49.08 ,        290 ,      5
23/09/22 ,   48.10 ,   48.10 ,   48.10 ,   48.10 ,   48.10 ,          3 ,      1
22/09/22 ,   48.22 ,   48.22 ,   48.22 ,   48.22 ,   48.22 ,          1 ,      1
21/09/22 ,   48.99 ,   48.98 ,   49.00 ,   48.98 ,   49.00 ,       2954 ,      3
20/09/22 ,   49.31 ,   46.80 ,   49.31 ,   45.38 ,   45.38 ,        574 ,      7
19/09/22 ,   49.35 ,   49.41 ,   49.44 ,   49.35 ,   49.37 ,      36161 ,     33
13/09/22 ,   50.46 ,   50.46 ,   50.46 ,   50.46 ,   50.46 ,        205 ,      1
12/09/22 ,   50.75 ,   50.83 ,   50.86 ,   50.75 ,   50.86 ,      25688 ,     22
09/09/22 ,   51.03 ,   51.03 ,   51.04 ,   51.03 ,   51.04 ,         61 ,      2
06/09/22 ,   47.68 ,   47.68 ,   47.68 ,   47.68 ,   47.68 ,         15 ,      1
02/09/22 ,   49.05 ,   49.14 ,   49.20 ,   49.05 ,   49.20 ,        600 ,      3
01/09/22 ,   50.16 ,   50.19 ,   50.23 ,   49.46 ,   49.46 ,       7791 ,      9
31/08/22 ,   49.77 ,   49.68 ,   49.77 ,   49.60 ,   49.71 ,       5347 ,      3
30/08/22 ,   48.92 ,   48.92 ,   48.92 ,   48.92 ,   48.92 ,          2 ,      1
29/08/22 ,   48.74 ,   48.82 ,   48.86 ,   48.74 ,   48.86 ,          6 ,      4
25/08/22 ,   50.71 ,   50.77 ,   50.80 ,   50.71 ,   50.80 ,        456 ,      5
24/08/22 ,   50.21 ,   50.21 ,   50.21 ,   50.21 ,   50.21 ,         26 ,      1
22/08/22 ,   51.73 ,   51.78 ,   51.82 ,   51.73 ,   51.82 ,          6 ,      2
18/08/22 ,   52.32 ,   52.32 ,   52.32 ,   52.32 ,   52.32 ,         41 ,      1
16/08/22 ,   52.42 ,   52.36 ,   52.42 ,   52.32 ,   52.32 ,          4 ,      2
15/08/22 ,   52.15 ,   52.16 ,   52.18 ,   51.77 ,   51.82 ,      38136 ,     59
12/08/22 ,   51.46 ,   51.46 ,   51.46 ,   51.46 ,   51.46 ,          9 ,      1
11/08/22 ,   51.97 ,   51.92 ,   52.08 ,   51.19 ,   51.19 ,        514 ,      7
10/08/22 ,   51.19 ,   51.19 ,   52.54 ,   51.19 ,   52.54 ,      77073 ,     67
09/08/22 ,   51.77 ,   51.77 ,   51.77 ,   51.77 ,   51.77 ,         41 ,      1
08/08/22 ,   51.77 ,   51.77 ,   51.77 ,   51.77 ,   51.77 ,          1 ,      1
05/08/22 ,   51.92 ,   51.92 ,   51.92 ,   51.92 ,   51.92 ,          5 ,      1
01/08/22 ,   52.69 ,   52.61 ,   52.69 ,   52.53 ,   52.53 ,       6166 ,      3
29/07/22 ,   52.64 ,   52.64 ,   52.79 ,   52.54 ,   52.64 ,       7802 ,     11
28/07/22 ,   49.62 ,   49.64 ,   55.76 ,   49.62 ,   55.76 ,     124090 ,     13
27/07/22 ,   53.37 ,   53.37 ,   53.37 ,   53.37 ,   53.37 ,          1 ,      1
26/07/22 ,   54.01 ,   54.01 ,   54.01 ,   54.01 ,   54.01 ,          6 ,      2
25/07/22 ,   54.20 ,   54.21 ,   54.22 ,   54.20 ,   54.22 ,        147 ,      2
22/07/22 ,   54.74 ,   54.74 ,   54.74 ,   54.74 ,   54.74 ,         44 ,      1
21/07/22 ,   55.05 ,   55.01 ,   55.05 ,   54.69 ,   54.69 ,       7382 ,      7
20/07/22 ,   54.30 ,   54.19 ,   54.30 ,   54.09 ,   54.18 ,        509 ,      3
19/07/22 ,   54.29 ,   53.97 ,   54.29 ,   53.87 ,   54.04 ,        518 ,      6
15/07/22 ,   53.96 ,   53.98 ,   54.17 ,   53.96 ,   54.12 ,         75 ,      3
14/07/22 ,   53.21 ,   53.17 ,   53.21 ,   52.73 ,   52.73 ,      18850 ,      3
13/07/22 ,   53.12 ,   53.12 ,   53.13 ,   53.12 ,   53.13 ,       2170 ,      3
12/07/22 ,   54.12 ,   54.04 ,   54.12 ,   54.01 ,   54.01 ,          5 ,      2
08/07/22 ,   53.47 ,   53.47 ,   53.47 ,   53.47 ,   53.47 ,        102 ,      1
06/07/22 ,   54.10 ,   53.98 ,   54.30 ,   53.60 ,   53.60 ,        576 ,      8
05/07/22 ,   53.14 ,   53.12 ,   53.14 ,   52.74 ,   52.88 ,      11060 ,     39
04/07/22 ,   51.98 ,   51.98 ,   51.98 ,   51.98 ,   51.98 ,          5 ,      1
30/06/22 ,   51.35 ,   51.34 ,   51.35 ,   51.29 ,   51.29 ,       5548 ,      3
29/06/22 ,   51.40 ,   51.40 ,   51.61 ,   51.40 ,   51.61 ,       3667 ,      3
28/06/22 ,   51.69 ,   51.92 ,   52.12 ,   51.68 ,   52.12 ,       3155 ,      4
24/06/22 ,   52.35 ,   52.34 ,   52.35 ,   51.74 ,   51.74 ,      51723 ,      2
23/06/22 ,   51.15 ,   51.14 ,   51.15 ,   50.60 ,   50.60 ,     102762 ,      3
22/06/22 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,        561 ,      6
21/06/22 ,   48.63 ,   48.34 ,   48.63 ,   46.23 ,   46.23 ,        310 ,      5
20/06/22 ,   47.34 ,   47.34 ,   47.34 ,   47.34 ,   47.34 ,          3 ,      1
15/06/22 ,   47.34 ,   47.34 ,   47.34 ,   47.34 ,   47.34 ,       1695 ,     17
14/06/22 ,   47.60 ,   47.60 ,   47.60 ,   47.60 ,   47.60 ,       3325 ,      1
13/06/22 ,   48.09 ,   48.09 ,   48.09 ,   48.09 ,   48.09 ,       6782 ,     35
10/06/22 ,   48.43 ,   48.21 ,   48.43 ,   46.24 ,   46.24 ,       3113 ,      4
08/06/22 ,   50.14 ,   50.04 ,   50.14 ,   50.04 ,   50.04 ,        216 ,      2
07/06/22 ,   49.48 ,   49.05 ,   49.48 ,   48.89 ,   48.89 ,        188 ,     10
06/06/22 ,   48.67 ,   48.67 ,   48.67 ,   48.67 ,   48.67 ,          2 ,      1
03/06/22 ,   48.35 ,   48.37 ,   48.38 ,   48.35 ,   48.38 ,         17 ,      2
01/06/22 ,   48.30 ,   48.30 ,   48.30 ,   48.30 ,   48.30 ,         10 ,      1
31/05/22 ,   48.35 ,   48.35 ,   48.35 ,   48.35 ,   48.35 ,        722 ,      1
30/05/22 ,   48.88 ,   49.02 ,   49.46 ,   48.88 ,   49.46 ,          4 ,      2
25/05/22 ,   49.04 ,   49.06 ,   49.12 ,   48.96 ,   49.08 ,      88528 ,     76
24/05/22 ,   48.85 ,   48.89 ,   48.92 ,   48.57 ,   48.57 ,      15628 ,     13
23/05/22 ,   48.57 ,   48.57 ,   48.57 ,   48.57 ,   48.57 ,        412 ,      1
19/05/22 ,   48.94 ,   48.94 ,   48.94 ,   48.94 ,   48.94 ,         25 ,      1
17/05/22 ,   49.88 ,   49.88 ,   49.99 ,   49.88 ,   49.99 ,       2067 ,      3
16/05/22 ,   50.04 ,   50.04 ,   50.04 ,   50.04 ,   50.04 ,          2 ,      2
13/05/22 ,   49.75 ,   49.75 ,   49.75 ,   49.75 ,   49.75 ,          2 ,      1
12/05/22 ,   49.80 ,   49.66 ,   49.80 ,   49.60 ,   49.63 ,        483 ,      5
11/05/22 ,   50.28 ,   50.33 ,   50.42 ,   50.28 ,   50.42 ,         25 ,      2
10/05/22 ,   50.20 ,   50.27 ,   50.59 ,   50.20 ,   50.59 ,        230 ,      3
09/05/22 ,   50.04 ,   50.44 ,   50.58 ,   50.04 ,   50.43 ,      52005 ,     50
06/05/22 ,   50.53 ,   50.52 ,   50.53 ,   50.49 ,   50.49 ,       4234 ,      8
05/05/22 ,   50.43 ,   50.49 ,   50.56 ,   50.43 ,   50.56 ,      72245 ,     51
04/05/22 ,   50.19 ,   50.53 ,   50.58 ,   50.19 ,   50.43 ,      72258 ,     75
03/05/22 ,   50.63 ,   50.63 ,   50.63 ,   50.63 ,   50.63 ,          5 ,      1
02/05/22 ,   50.43 ,   50.23 ,   50.43 ,   50.19 ,   50.19 ,        303 ,      4
29/04/22 ,   50.29 ,   50.54 ,   50.58 ,   50.29 ,   50.58 ,         65 ,      2
28/04/22 ,   50.83 ,   50.83 ,   50.83 ,   50.83 ,   50.83 ,         20 ,      1
27/04/22 ,   51.02 ,   51.07 ,   51.17 ,   50.99 ,   51.17 ,         22 ,      7
26/04/22 ,   51.31 ,   51.31 ,   51.31 ,   51.31 ,   51.31 ,         10 ,      1
22/04/22 ,   50.05 ,   50.05 ,   50.05 ,   50.05 ,   50.05 ,        644 ,      1
20/04/22 ,   49.89 ,   50.03 ,   50.19 ,   49.89 ,   50.19 ,         83 ,      3
19/04/22 ,   50.05 ,   50.05 ,   50.06 ,   50.04 ,   50.04 ,         88 ,      3
18/04/22 ,   49.52 ,   49.96 ,   49.99 ,   49.52 ,   49.94 ,        135 ,      4
14/04/22 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,   50.94 ,         10 ,      1
13/04/22 ,   50.43 ,   50.43 ,   50.51 ,   50.38 ,   50.51 ,        247 ,      3
12/04/22 ,   50.51 ,   50.51 ,   50.53 ,   50.51 ,   50.53 ,        882 ,      2
11/04/22 ,   51.66 ,   52.35 ,   52.36 ,   51.66 ,   52.36 ,        285 ,      2
08/04/22 ,   52.36 ,   52.32 ,   52.36 ,   52.32 ,   52.32 ,        466 ,      2
07/04/22 ,   52.33 ,   52.11 ,   52.33 ,   49.51 ,   49.51 ,        822 ,      7
05/04/22 ,   50.04 ,   50.14 ,   50.25 ,   50.04 ,   50.25 ,        370 ,      2
04/04/22 ,   49.29 ,   49.35 ,   49.47 ,   49.29 ,   49.47 ,         35 ,      4
01/04/22 ,   49.90 ,   49.90 ,   49.90 ,   49.90 ,   49.90 ,        516 ,      1
30/03/22 ,   51.41 ,   51.13 ,   51.41 ,   51.04 ,   51.08 ,        501 ,    241
29/03/22 ,   50.66 ,   50.53 ,   50.66 ,   50.53 ,   50.53 ,         18 ,      2
28/03/22 ,   50.29 ,   50.29 ,   50.43 ,   50.14 ,   50.43 ,       1251 ,     22
25/03/22 ,   49.86 ,   49.65 ,   50.14 ,   48.45 ,   48.45 ,        196 ,      7
24/03/22 ,   50.68 ,   50.31 ,   50.68 ,   49.94 ,   49.99 ,        419 ,      9
22/03/22 ,   51.71 ,   51.66 ,   51.90 ,   51.56 ,   51.56 ,        571 ,      5
21/03/22 ,   51.86 ,   52.00 ,   52.04 ,   51.80 ,   52.03 ,        762 ,     53
18/03/22 ,   52.81 ,   52.53 ,   52.87 ,   52.32 ,   52.83 ,    1538395 ,   4359
17/03/22 ,   52.46 ,   52.37 ,   52.46 ,   52.37 ,   52.37 ,       4737 ,      2
15/03/22 ,   51.95 ,   51.55 ,   51.95 ,   51.01 ,   51.01 ,        811 ,      3
14/03/22 ,   51.01 ,   51.01 ,   51.01 ,   51.01 ,   51.01 ,        309 ,      1
11/03/22 ,   50.28 ,   50.28 ,   50.28 ,   50.28 ,   50.28 ,          1 ,      1
10/03/22 ,   50.33 ,   50.33 ,   50.33 ,   50.33 ,   50.33 ,         62 ,      2
09/03/22 ,   49.55 ,   49.55 ,   49.55 ,   49.55 ,   49.55 ,          2 ,      1
08/03/22 ,   49.84 ,   51.26 ,   51.64 ,   49.84 ,   51.37 ,         12 ,      3
07/03/22 ,   50.75 ,   50.76 ,   50.78 ,   50.75 ,   50.78 ,          2 ,      2
04/03/22 ,   50.88 ,   50.88 ,   50.88 ,   50.88 ,   50.88 ,          5 ,      1
03/03/22 ,   51.27 ,   51.20 ,   51.27 ,   51.20 ,   51.20 ,       6447 ,      3
02/03/22 ,   52.25 ,   52.25 ,   52.25 ,   52.25 ,   52.25 ,         51 ,      2
25/02/22 ,   52.25 ,   52.22 ,   52.25 ,   52.22 ,   52.22 ,        113 ,      2
24/02/22 ,   50.58 ,   50.49 ,   50.58 ,   50.04 ,   50.05 ,        121 ,      3
23/02/22 ,   50.05 ,   50.05 ,   50.05 ,   50.05 ,   50.05 ,         30 ,      1
22/02/22 ,   50.12 ,   49.99 ,   50.29 ,   49.81 ,   50.24 ,       1061 ,      5
21/02/22 ,   50.29 ,   50.51 ,   50.88 ,   50.02 ,   50.88 ,         54 ,      5
18/02/22 ,   51.51 ,   51.33 ,   51.51 ,   51.16 ,   51.37 ,        119 ,      5
17/02/22 ,   51.71 ,   51.78 ,   51.94 ,   51.71 ,   51.78 ,        392 ,      3
16/02/22 ,   51.98 ,   51.95 ,   51.98 ,   51.78 ,   51.78 ,        123 ,      2
15/02/22 ,   52.27 ,   52.20 ,   52.32 ,   52.17 ,   52.32 ,        146 ,      7
14/02/22 ,   51.74 ,   51.74 ,   51.89 ,   50.88 ,   51.85 ,        124 ,      9
11/02/22 ,   52.79 ,   52.85 ,   53.08 ,   52.79 ,   53.08 ,         77 ,      2
10/02/22 ,   53.58 ,   53.56 ,   53.73 ,   53.53 ,   53.53 ,        844 ,     18
09/02/22 ,   54.16 ,   54.36 ,   54.48 ,   54.16 ,   54.48 ,         87 ,      3
08/02/22 ,   53.91 ,   53.65 ,   53.91 ,   53.59 ,   53.74 ,         74 ,      4
07/02/22 ,   53.74 ,   54.02 ,   54.03 ,   53.74 ,   54.03 ,        481 ,      4
04/02/22 ,   54.60 ,   54.26 ,   54.60 ,   54.26 ,   54.26 ,       4071 ,     13
03/02/22 ,   54.16 ,   54.41 ,   54.59 ,   54.16 ,   54.59 ,        378 ,     14
02/02/22 ,   54.35 ,   54.53 ,   54.67 ,   54.30 ,   54.30 ,        876 ,     18
01/02/22 ,   53.58 ,   53.75 ,   53.83 ,   53.36 ,   53.61 ,       2219 ,     11
31/01/22 ,   53.89 ,   53.73 ,   53.91 ,   53.60 ,   53.91 ,       1453 ,     26
28/01/22 ,   54.07 ,   53.77 ,   54.07 ,   53.20 ,   53.95 ,       2390 ,    214
27/01/22 ,   53.96 ,   54.20 ,   57.65 ,   53.82 ,   57.65 ,        162 ,      6
26/01/22 ,   54.28 ,   54.42 ,   54.55 ,   54.28 ,   54.55 ,          4 ,      2
25/01/22 ,   54.36 ,   54.32 ,   54.36 ,   54.03 ,   54.03 ,        114 ,      2
24/01/22 ,   54.00 ,   54.22 ,   54.24 ,   54.00 ,   54.24 ,       3163 ,      5
21/01/22 ,   55.23 ,   55.15 ,   55.27 ,   54.62 ,   54.62 ,        265 ,      6
20/01/22 ,   55.28 ,   55.55 ,   55.89 ,   55.23 ,   55.72 ,    3833450 ,   4221
19/01/22 ,   55.72 ,   56.16 ,   56.68 ,   55.72 ,   56.68 ,    2355181 ,   2274
18/01/22 ,   57.14 ,   58.83 ,   61.16 ,   56.77 ,   60.57 ,       1100 ,     13
17/01/22 ,   57.74 ,   57.71 ,   57.74 ,   57.07 ,   57.74 ,        487 ,      9
14/01/22 ,   57.26 ,   57.62 ,   60.08 ,   56.98 ,   60.08 ,       2245 ,     19
13/01/22 ,   57.65 ,   57.77 ,   58.25 ,   57.65 ,   58.25 ,        240 ,      9
12/01/22 ,   58.54 ,   58.59 ,   61.53 ,   58.46 ,   61.53 ,        198 ,     13
11/01/22 ,   59.19 ,   59.15 ,   59.19 ,   59.13 ,   59.17 ,        326 ,      5
10/01/22 ,   59.17 ,   59.15 ,   59.25 ,   58.96 ,   58.96 ,       1829 ,     12
07/01/22 ,   58.96 ,   59.07 ,   59.30 ,   58.91 ,   59.30 ,        547 ,     41
06/01/22 ,   59.60 ,   60.16 ,   60.99 ,   59.60 ,   60.99 ,        240 ,      7
05/01/22 ,   60.99 ,   60.80 ,   61.03 ,   60.59 ,   60.59 ,        319 ,      3
04/01/22 ,   60.69 ,   60.68 ,   60.93 ,   60.27 ,   60.81 ,        757 ,     12
03/01/22 ,   61.28 ,   61.15 ,   70.51 ,   61.05 ,   70.51 ,        422 ,     15
30/12/21 ,   61.33 ,   61.41 ,   63.27 ,   61.14 ,   61.47 ,       1604 ,     20
29/12/21 ,   61.45 ,   61.64 ,   61.66 ,   61.45 ,   61.66 ,        227 ,      2
28/12/21 ,   61.66 ,   61.47 ,   63.71 ,   61.29 ,   61.29 ,        236 ,      6
27/12/21 ,   61.61 ,   61.53 ,   63.32 ,   61.29 ,   63.32 ,         99 ,     14
23/12/21 ,   61.53 ,   61.55 ,   61.91 ,   61.28 ,   61.45 ,       1181 ,     23
22/12/21 ,   61.23 ,   61.28 ,   61.44 ,   61.11 ,   61.11 ,        810 ,     11
21/12/21 ,   61.05 ,   61.00 ,   61.22 ,   60.76 ,   60.95 ,        879 ,     12
20/12/21 ,   60.83 ,   60.16 ,   61.05 ,   60.13 ,   61.05 ,      11514 ,     17
17/12/21 ,   60.86 ,   60.90 ,   60.94 ,   60.86 ,   60.88 ,        276 ,      5
16/12/21 ,   61.35 ,   61.33 ,   61.57 ,   61.22 ,   61.27 ,        305 ,      4
15/12/21 ,   60.64 ,   60.27 ,   60.64 ,   59.68 ,   59.68 ,       1214 ,     11
14/12/21 ,   59.45 ,   59.30 ,   59.64 ,   59.11 ,   59.11 ,        259 ,      6
13/12/21 ,   59.93 ,   58.01 ,   59.97 ,   55.62 ,   55.62 ,       1503 ,     17
10/12/21 ,   58.81 ,   58.97 ,   59.13 ,   58.56 ,   58.73 ,        625 ,      6
09/12/21 ,   58.56 ,   58.59 ,   58.91 ,   57.94 ,   57.94 ,       1651 ,    670
08/12/21 ,   57.84 ,   57.77 ,   58.35 ,   57.50 ,   58.35 ,       3425 ,   1359
07/12/21 ,   58.35 ,   58.46 ,   58.57 ,   58.35 ,   58.57 ,        172 ,      4
06/12/21 ,   58.28 ,   57.86 ,   58.28 ,   57.10 ,   57.10 ,        343 ,      4
03/12/21 ,   57.58 ,   57.61 ,   57.74 ,   57.58 ,   57.74 ,        573 ,     11
02/12/21 ,   57.55 ,   57.41 ,   57.60 ,   57.17 ,   57.17 ,        538 ,      3
01/12/21 ,   58.07 ,   57.56 ,   58.38 ,   57.41 ,   57.41 ,       1878 ,      6
30/11/21 ,   57.48 ,   57.77 ,   57.94 ,   57.48 ,   57.48 ,        891 ,     10
29/11/21 ,   58.23 ,   58.25 ,   58.43 ,   58.13 ,   58.13 ,        415 ,     11
26/11/21 ,   58.11 ,   58.11 ,   58.11 ,   58.11 ,   58.11 ,          1 ,      1
25/11/21 ,   58.36 ,   58.24 ,   58.47 ,   57.75 ,   58.47 ,         26 ,      3
24/11/21 ,   58.03 ,   58.03 ,   58.03 ,   58.03 ,   58.03 ,         20 ,      2
23/11/21 ,   58.00 ,   58.61 ,   58.91 ,   58.00 ,   58.62 ,       2344 ,     27
22/11/21 ,   58.53 ,   58.88 ,   60.78 ,   58.25 ,   60.78 ,        365 ,    103
19/11/21 ,   58.59 ,   58.94 ,   60.95 ,   58.22 ,   59.87 ,       3672 ,   1009
18/11/21 ,   58.76 ,   58.75 ,   58.80 ,   58.73 ,   58.76 ,       1035 ,    208
17/11/21 ,   58.05 ,   57.93 ,   58.16 ,   55.52 ,   55.86 ,       1151 ,     12
16/11/21 ,   57.77 ,   57.89 ,   58.08 ,   57.77 ,   58.05 ,        536 ,      5
12/11/21 ,   56.98 ,   57.01 ,   57.01 ,   56.82 ,   56.82 ,      51784 ,      3
11/11/21 ,   56.82 ,   56.92 ,   56.98 ,   56.72 ,   56.98 ,       1456 ,      7
10/11/21 ,   58.32 ,   58.15 ,   58.35 ,   57.94 ,   58.18 ,         85 ,      9
09/11/21 ,   57.94 ,   57.99 ,   61.47 ,   57.94 ,   61.30 ,       1036 ,     12
08/11/21 ,   58.62 ,   58.43 ,   58.87 ,   58.13 ,   58.13 ,        443 ,     10
05/11/21 ,   58.15 ,   58.22 ,   58.77 ,   57.82 ,   58.59 ,        609 ,     79
04/11/21 ,   59.83 ,   59.66 ,   59.86 ,   59.18 ,   59.86 ,        147 ,      5
03/11/21 ,   59.68 ,   59.87 ,   59.97 ,   59.68 ,   59.97 ,        901 ,    131
01/11/21 ,   59.68 ,   59.73 ,   60.11 ,   59.68 ,   59.85 ,        228 ,      5
29/10/21 ,   59.27 ,   58.61 ,   59.46 ,   58.61 ,   58.98 ,      72730 ,      5
28/10/21 ,   58.98 ,   58.70 ,   58.98 ,   58.67 ,   58.67 ,        208 ,      4
27/10/21 ,   58.05 ,   57.96 ,   58.91 ,   57.76 ,   58.91 ,        239 ,     10
26/10/21 ,   58.29 ,   58.26 ,   58.70 ,   58.11 ,   58.11 ,         91 ,      4
25/10/21 ,   57.88 ,   58.15 ,   58.38 ,   57.88 ,   58.17 ,        769 ,    247
22/10/21 ,   58.80 ,   59.34 ,   59.45 ,   58.76 ,   59.30 ,        224 ,     12
21/10/21 ,   58.76 ,   58.75 ,   58.95 ,   57.88 ,   58.08 ,       6729 ,     86
20/10/21 ,   57.19 ,   57.41 ,   57.46 ,   57.19 ,   57.46 ,        490 ,      8
19/10/21 ,   57.13 ,   56.49 ,   57.13 ,   56.02 ,   56.02 ,      67520 ,      5
18/10/21 ,   55.64 ,   55.45 ,   55.64 ,   55.35 ,   55.35 ,       1691 ,      6
15/10/21 ,   55.35 ,   55.50 ,   55.70 ,   55.34 ,   55.70 ,        545 ,      6
14/10/21 ,   55.79 ,   55.49 ,   55.79 ,   55.46 ,   55.46 ,        569 ,      2
13/10/21 ,   55.27 ,   55.39 ,   55.98 ,   55.27 ,   55.50 ,         72 ,      5
11/10/21 ,   55.50 ,   55.56 ,   55.86 ,   54.08 ,   54.08 ,         59 ,      6
08/10/21 ,   55.43 ,   55.49 ,   55.62 ,   55.37 ,   55.37 ,         20 ,      5
07/10/21 ,   55.53 ,   55.65 ,   56.04 ,   55.53 ,   56.02 ,        384 ,      5
06/10/21 ,   54.76 ,   54.62 ,   54.76 ,   54.51 ,   54.66 ,         51 ,      7
05/10/21 ,   54.81 ,   54.88 ,   55.04 ,   54.81 ,   55.04 ,       1772 ,      4
04/10/21 ,   54.36 ,   54.21 ,   54.61 ,   54.06 ,   54.47 ,       1480 ,     14
01/10/21 ,   54.47 ,   53.89 ,   55.23 ,   53.73 ,   55.23 ,       1446 ,     15
30/09/21 ,   55.29 ,   55.98 ,   56.66 ,   55.29 ,   56.66 ,       1833 ,     17
29/09/21 ,   55.34 ,   55.25 ,   55.56 ,   55.01 ,   55.29 ,        481 ,     46
27/09/21 ,   55.32 ,   55.39 ,   55.86 ,   55.28 ,   55.86 ,       1174 ,     12
24/09/21 ,   56.01 ,   56.07 ,   56.15 ,   55.77 ,   56.15 ,        931 ,     13
23/09/21 ,   55.68 ,   55.68 ,   55.75 ,   55.68 ,   55.75 ,        730 ,      2
22/09/21 ,   55.23 ,   55.22 ,   55.23 ,   55.04 ,   55.04 ,        466 ,      3
21/09/21 ,   55.23 ,   55.35 ,   55.40 ,   55.23 ,   55.40 ,        867 ,      8
20/09/21 ,   55.40 ,   55.57 ,   55.62 ,   55.27 ,   55.27 ,      27140 ,      7
17/09/21 ,   55.28 ,   55.39 ,   55.44 ,   55.28 ,   55.44 ,        455 ,     11
16/09/21 ,   55.03 ,   55.01 ,   55.03 ,   54.84 ,   54.84 ,        780 ,      2
15/09/21 ,   55.14 ,   55.21 ,   55.38 ,   55.04 ,   55.38 ,       1432 ,     14
14/09/21 ,   54.84 ,   54.83 ,   54.84 ,   54.66 ,   54.66 ,       1071 ,      7
13/09/21 ,   54.41 ,   54.58 ,   54.94 ,   54.39 ,   54.94 ,        791 ,      7
10/09/21 ,   55.03 ,   55.24 ,   55.61 ,   55.03 ,   55.61 ,        575 ,      6
09/09/21 ,   55.58 ,   55.60 ,   56.48 ,   55.58 ,   56.48 ,    1837050 ,      7
08/09/21 ,   56.95 ,   56.07 ,   56.95 ,   55.92 ,   56.34 ,      65559 ,      8
06/09/21 ,   56.19 ,   56.00 ,   56.19 ,   55.63 ,   55.63 ,        316 ,     10
03/09/21 ,   56.17 ,   56.52 ,   57.60 ,   55.90 ,   55.90 ,        101 ,      6
02/09/21 ,   55.80 ,   55.94 ,   56.01 ,   55.47 ,   55.61 ,      46181 ,    168
01/09/21 ,   55.44 ,   55.25 ,   55.48 ,   54.89 ,   55.26 ,        265 ,    246
31/08/21 ,   55.19 ,   55.08 ,   55.42 ,   53.22 ,   54.76 ,       1920 ,    372
30/08/21 ,   55.51 ,   55.48 ,   55.67 ,   54.16 ,   54.76 ,       1690 ,    300
27/08/21 ,   55.35 ,   55.53 ,   55.69 ,   55.35 ,   55.69 ,        118 ,      5
26/08/21 ,   55.92 ,   55.98 ,   56.07 ,   55.92 ,   55.97 ,       2072 ,     12
25/08/21 ,   56.04 ,   56.03 ,   56.07 ,   56.02 ,   56.02 ,    1785976 ,      6
24/08/21 ,   56.54 ,   56.54 ,   56.98 ,   56.22 ,   56.98 ,    1767769 ,     12
23/08/21 ,   57.87 ,   57.88 ,   58.14 ,   57.87 ,   57.87 ,        409 ,      5
20/08/21 ,   57.89 ,   58.36 ,   58.64 ,   57.68 ,   58.59 ,       1833 ,     15
19/08/21 ,   57.93 ,   57.82 ,   57.93 ,   57.48 ,   57.51 ,        467 ,     10
18/08/21 ,   57.22 ,   57.22 ,   57.41 ,   57.17 ,   57.19 ,    1092434 ,     11
17/08/21 ,   56.71 ,   56.46 ,   56.74 ,   56.27 ,   56.27 ,       1284 ,     34
16/08/21 ,   56.40 ,   56.03 ,   56.40 ,   55.59 ,   55.59 ,        595 ,     50
13/08/21 ,   55.68 ,   55.66 ,   55.68 ,   55.66 ,   55.66 ,        140 ,      3
12/08/21 ,   55.18 ,   54.68 ,   55.18 ,   54.67 ,   54.67 ,        248 ,      2
11/08/21 ,   54.47 ,   54.59 ,   54.64 ,   54.47 ,   54.64 ,        555 ,      4
10/08/21 ,   54.70 ,   54.85 ,   55.27 ,   54.70 ,   55.03 ,        503 ,     32
09/08/21 ,   55.03 ,   55.23 ,   55.64 ,   54.64 ,   55.52 ,        157 ,     27
06/08/21 ,   54.89 ,   54.71 ,   54.89 ,   54.52 ,   54.70 ,        136 ,      5
05/08/21 ,   54.60 ,   54.33 ,   54.60 ,   53.75 ,   53.78 ,        139 ,      6
04/08/21 ,   55.23 ,   54.68 ,   55.23 ,   54.01 ,   54.01 ,        214 ,      5
03/08/21 ,   54.48 ,   54.96 ,   55.07 ,   54.48 ,   54.99 ,        290 ,      7
02/08/21 ,   53.53 ,   53.44 ,   53.75 ,   53.31 ,   53.31 ,        100 ,      5
30/07/21 ,   54.08 ,   53.94 ,   54.17 ,   53.00 ,   53.00 ,        476 ,      5
29/07/21 ,   52.91 ,   52.78 ,   52.91 ,   52.73 ,   52.87 ,        153 ,      4
28/07/21 ,   53.18 ,   53.38 ,   53.60 ,   53.14 ,   53.43 ,        504 ,      4
27/07/21 ,   53.16 ,   53.17 ,   53.21 ,   53.06 ,   53.06 ,        585 ,     40
26/07/21 ,   53.29 ,   53.20 ,   53.29 ,   53.15 ,   53.20 ,        506 ,      5
23/07/21 ,   54.11 ,   54.09 ,   54.16 ,   53.48 ,   53.58 ,        157 ,      6
22/07/21 ,   53.31 ,   53.23 ,   53.31 ,   53.23 ,   53.28 ,        695 ,      4
21/07/21 ,   53.31 ,   53.31 ,   53.31 ,   53.31 ,   53.31 ,        319 ,      2
20/07/21 ,   53.15 ,   53.28 ,   53.75 ,   53.15 ,   53.75 ,        136 ,      5
19/07/21 ,   53.00 ,   52.62 ,   54.08 ,   52.49 ,   54.08 ,        459 ,    109
16/07/21 ,   52.23 ,   51.94 ,   54.08 ,   51.82 ,   52.00 ,      37861 ,     76
15/07/21 ,   52.09 ,   51.92 ,   52.09 ,   51.53 ,   51.86 ,      59378 ,     32
14/07/21 ,   52.00 ,   52.01 ,   52.28 ,   51.89 ,   52.28 ,      37944 ,     35
13/07/21 ,   53.00 ,   52.81 ,   53.30 ,   52.56 ,   53.11 ,      16460 ,     15
12/07/21 ,   53.06 ,   53.38 ,   56.73 ,   53.06 ,   55.03 ,      16313 ,     17
08/07/21 ,   53.49 ,   53.38 ,   53.55 ,   53.03 ,   53.35 ,      20735 ,     16
07/07/21 ,   53.56 ,   53.38 ,   53.85 ,   53.01 ,   53.01 ,      16219 ,     15
06/07/21 ,   52.82 ,   52.56 ,   52.82 ,   52.14 ,   52.14 ,      16243 ,     11
05/07/21 ,   51.58 ,   52.00 ,   52.00 ,   51.58 ,   52.00 ,       1100 ,      7
02/07/21 ,   51.44 ,   50.96 ,   51.44 ,   49.68 ,   50.70 ,      24894 ,     25
01/07/21 ,   51.03 ,   50.66 ,   51.04 ,   50.11 ,   50.18 ,      18180 ,    113
30/06/21 ,   50.18 ,   50.32 ,   50.38 ,   50.18 ,   50.38 ,        341 ,      6
29/06/21 ,   49.79 ,   49.81 ,   49.82 ,   49.79 ,   49.82 ,        772 ,      2
28/06/21 ,   49.61 ,   49.63 ,   50.70 ,   49.55 ,   50.70 ,        791 ,      7
25/06/21 ,   49.71 ,   49.64 ,   49.83 ,   49.45 ,   49.60 ,       3028 ,     37
24/06/21 ,   49.06 ,   49.21 ,   49.54 ,   49.06 ,   49.42 ,    1878059 ,   1725
23/06/21 ,   49.42 ,   49.55 ,   49.59 ,   49.29 ,   49.29 ,        570 ,      5
22/06/21 ,   50.03 ,   50.25 ,   50.06 ,   50.03 ,   50.06 ,        827 ,      5
21/06/21 ,   50.29 ,   50.31 ,   50.36 ,   50.01 ,   50.01 ,        198 ,      4
18/06/21 ,   50.29 ,   49.76 ,   50.29 ,   49.62 ,   49.62 ,        533 ,      5
17/06/21 ,   50.40 ,   50.22 ,   50.40 ,   50.01 ,   50.04 ,        498 ,      8
16/06/21 ,   50.41 ,   50.27 ,   50.46 ,   50.15 ,   50.46 ,       1490 ,      8
15/06/21 ,   50.46 ,   50.46 ,   50.95 ,   50.46 ,   50.95 ,       2180 ,      7
14/06/21 ,   50.60 ,   50.65 ,   51.04 ,   50.44 ,   51.04 ,        571 ,      6
11/06/21 ,   51.04 ,   50.99 ,   51.04 ,   50.99 ,   50.99 ,        869 ,      7
08/06/21 ,   49.21 ,   49.51 ,   50.00 ,   48.93 ,   50.00 ,        414 ,      9
07/06/21 ,   49.42 ,   49.96 ,   50.35 ,   49.33 ,   50.26 ,         64 ,      9
04/06/21 ,   49.12 ,   49.20 ,   49.49 ,   49.12 ,   49.49 ,        524 ,      7
02/06/21 ,   49.17 ,   49.18 ,   49.77 ,   49.03 ,   49.77 ,       2975 ,     42
01/06/21 ,   49.91 ,   50.07 ,   50.54 ,   49.91 ,   50.54 ,       2206 ,     37
31/05/21 ,   51.59 ,   51.62 ,   51.63 ,   51.59 ,   51.63 ,         23 ,      2
27/05/21 ,   51.56 ,   51.60 ,   51.61 ,   51.56 ,   51.57 ,         81 ,      4
26/05/21 ,   52.12 ,   52.15 ,   52.17 ,   52.12 ,   52.17 ,        398 ,      4
25/05/21 ,   52.51 ,   52.49 ,   52.51 ,   52.46 ,   52.51 ,          4 ,      3
24/05/21 ,   52.46 ,   52.68 ,   55.06 ,   52.46 ,   53.63 ,        229 ,      4
21/05/21 ,   52.84 ,   52.63 ,   52.84 ,   52.62 ,   52.63 ,       4687 ,      6
19/05/21 ,   51.53 ,   51.13 ,   51.53 ,   51.13 ,   51.13 ,        188 ,      2
18/05/21 ,   51.33 ,   51.25 ,   51.33 ,   51.13 ,   51.13 ,         69 ,      4
17/05/21 ,   51.18 ,   51.84 ,   51.87 ,   51.18 ,   51.86 ,        766 ,      6
14/05/21 ,   51.25 ,   51.32 ,   51.36 ,   51.25 ,   51.36 ,          3 ,      3
13/05/21 ,   51.39 ,   50.97 ,   51.39 ,   50.66 ,   50.69 ,       5204 ,     11
12/05/21 ,   50.95 ,   50.75 ,   50.95 ,   50.41 ,   50.50 ,         76 ,      4
11/05/21 ,   50.72 ,   50.54 ,   50.75 ,   50.41 ,   50.75 ,       1377 ,     13
10/05/21 ,   51.28 ,   51.07 ,   51.45 ,   51.07 ,   51.07 ,       4948 ,      8
07/05/21 ,   51.14 ,   51.12 ,   51.27 ,   50.90 ,   51.04 ,        509 ,      9
06/05/21 ,   50.96 ,   50.97 ,   51.81 ,   50.69 ,   51.81 ,        688 ,     23
05/05/21 ,   51.90 ,   52.06 ,   56.28 ,   51.90 ,   54.02 ,       2207 ,     63
04/05/21 ,   52.27 ,   52.22 ,   52.56 ,   52.20 ,   52.35 ,       1078 ,      8
03/05/21 ,   52.26 ,   52.22 ,   52.40 ,   52.06 ,   52.40 ,        135 ,      5
30/04/21 ,   52.06 ,   51.89 ,   52.06 ,   51.89 ,   51.89 ,         81 ,      2
29/04/21 ,   51.39 ,   51.45 ,   51.90 ,   51.39 ,   51.90 ,        341 ,      8
28/04/21 ,   51.81 ,   51.68 ,   52.16 ,   51.62 ,   52.16 ,       8370 ,     20
27/04/21 ,   52.89 ,   52.79 ,   52.89 ,   52.43 ,   52.86 ,       5217 ,     11
26/04/21 ,   53.03 ,   53.42 ,   53.54 ,   53.03 ,   53.54 ,       3166 ,     15
23/04/21 ,   53.77 ,   53.71 ,   53.83 ,   53.10 ,   53.44 ,       6305 ,     13
22/04/21 ,   53.83 ,   53.80 ,   53.83 ,   53.49 ,   53.83 ,       5868 ,      9
20/04/21 ,   53.45 ,   53.44 ,   53.45 ,   53.34 ,   53.34 ,        157 ,      3
19/04/21 ,   53.44 ,   53.44 ,   53.64 ,   53.29 ,   53.64 ,     374923 ,     34
16/04/21 ,   53.74 ,   53.79 ,   57.27 ,   53.69 ,   57.27 ,       3383 ,     12
15/04/21 ,   53.78 ,   53.72 ,   53.88 ,   53.64 ,   53.88 ,        355 ,      7
14/04/21 ,   53.59 ,   54.01 ,   54.20 ,   53.38 ,   54.20 ,         71 ,      5
13/04/21 ,   53.39 ,   53.44 ,   53.49 ,   53.29 ,   53.49 ,         27 ,      3
12/04/21 ,   53.74 ,   53.56 ,   53.74 ,   52.76 ,   52.95 ,        133 ,      5
09/04/21 ,   53.05 ,   52.61 ,   53.05 ,   52.41 ,   52.56 ,        243 ,      5
08/04/21 ,   51.76 ,   51.97 ,   52.27 ,   51.76 ,   52.27 ,        250 ,     11
07/04/21 ,   52.27 ,   51.94 ,   52.27 ,   51.67 ,   51.90 ,       2866 ,     13
06/04/21 ,   52.08 ,   52.23 ,   53.60 ,   52.08 ,   53.60 ,       9101 ,     39
05/04/21 ,   52.95 ,   52.78 ,   52.95 ,   52.63 ,   52.86 ,        940 ,     17
01/04/21 ,   53.00 ,   52.98 ,   53.10 ,   52.74 ,   52.76 ,       1806 ,     19
31/03/21 ,   52.32 ,   52.84 ,   53.39 ,   52.32 ,   53.39 ,        512 ,     10
30/03/21 ,   52.95 ,   53.26 ,   54.59 ,   52.95 ,   54.59 ,        233 ,      9
29/03/21 ,   54.02 ,   53.93 ,   54.06 ,   53.74 ,   54.06 ,       1121 ,      8
25/03/21 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,        203 ,      1
24/03/21 ,   50.85 ,   50.96 ,   50.99 ,   50.85 ,   50.99 ,       1327 ,      4
23/03/21 ,   50.35 ,   50.35 ,   50.35 ,   50.35 ,   50.35 ,        312 ,      1
19/03/21 ,   50.18 ,   50.17 ,   50.45 ,   49.96 ,   50.45 ,        464 ,      4
18/03/21 ,   51.04 ,   51.04 ,   51.04 ,   51.04 ,   51.04 ,        520 ,      1
17/03/21 ,   51.62 ,   51.62 ,   51.79 ,   51.62 ,   51.79 ,        109 ,      2
15/03/21 ,   51.28 ,   51.42 ,   51.62 ,   51.28 ,   51.62 ,        312 ,      3
10/03/21 ,   51.88 ,   51.89 ,   51.90 ,   51.81 ,   51.90 ,         69 ,      3
09/03/21 ,   52.71 ,   53.09 ,   53.10 ,   52.71 ,   53.10 ,       2663 ,      5
04/03/21 ,   50.16 ,   50.16 ,   50.16 ,   50.16 ,   50.16 ,        104 ,      1
02/03/21 ,   51.66 ,   51.69 ,   51.94 ,   51.66 ,   51.94 ,         23 ,      2
01/03/21 ,   50.97 ,   50.88 ,   50.97 ,   50.85 ,   50.85 ,         32 ,      2
26/02/21 ,   50.38 ,   50.25 ,   50.38 ,   50.12 ,   50.12 ,         41 ,      2
17/02/21 ,   50.75 ,   50.75 ,   50.75 ,   50.75 ,   50.75 ,         10 ,      1
12/02/21 ,   50.50 ,   50.48 ,   50.51 ,   50.35 ,   50.35 ,        161 ,      3
10/02/21 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,   50.11 ,         19 ,      1
09/02/21 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,   50.60 ,         20 ,      1
05/02/21 ,   50.07 ,   50.07 ,   50.07 ,   50.07 ,   50.07 ,          2 ,      1
04/02/21 ,   50.35 ,   50.35 ,   50.35 ,   50.35 ,   50.35 ,         41 ,      1
02/02/21 ,   50.11 ,   50.12 ,   50.48 ,   50.11 ,   50.48 ,        144 ,      2
01/02/21 ,   50.80 ,   50.80 ,   50.80 ,   50.80 ,   50.80 ,         10 ,      1
28/01/21 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,          1 ,      1
27/01/21 ,   50.47 ,   50.47 ,   50.47 ,   50.47 ,   50.47 ,         20 ,      1
26/01/21 ,   51.24 ,   51.20 ,   51.24 ,   51.15 ,   51.15 ,         19 ,      3
22/01/21 ,   51.94 ,   51.90 ,   51.94 ,   51.89 ,   51.89 ,        218 ,      3
21/01/21 ,   51.10 ,   51.10 ,   51.10 ,   51.10 ,   51.10 ,          2 ,      2
20/01/21 ,   50.89 ,   50.89 ,   50.89 ,   50.89 ,   50.89 ,        260 ,      1
15/01/21 ,   49.33 ,   49.33 ,   49.33 ,   49.33 ,   49.33 ,         26 ,      1
14/01/21 ,   49.33 ,   49.90 ,   50.16 ,   49.33 ,   50.16 ,         36 ,      2
12/01/21 ,   50.16 ,   50.16 ,   50.16 ,   50.16 ,   50.16 ,         31 ,      1
07/01/21 ,   50.27 ,   50.30 ,   50.35 ,   50.27 ,   50.35 ,        124 ,      2
06/01/21 ,   49.30 ,   49.30 ,   49.30 ,   49.30 ,   49.30 ,        832 ,      1
29/12/20 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,         41 ,      1
28/12/20 ,   47.57 ,   47.81 ,   47.82 ,   47.57 ,   47.82 ,        125 ,      2
23/12/20 ,   46.73 ,   46.73 ,   46.73 ,   46.73 ,   46.73 ,         72 ,      1
21/12/20 ,   46.05 ,   46.05 ,   46.05 ,   46.05 ,   46.05 ,        156 ,      1
11/12/20 ,   45.60 ,   45.60 ,   45.61 ,   45.60 ,   45.61 ,        271 ,      3
08/12/20 ,   46.24 ,   46.20 ,   46.24 ,   46.20 ,   46.20 ,        930 ,      2
07/12/20 ,   45.91 ,   45.91 ,   45.91 ,   45.91 ,   45.91 ,         20 ,      1