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

18/06/19 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,      89530 ,      1
21/06/19 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,       1316 ,      1
11/07/19 ,   23.52 ,   23.39 ,   23.52 ,   23.34 ,   23.34 ,       3950 ,      2
12/07/19 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,   23.46 ,       1315 ,      1
25/09/19 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,   25.63 ,      40678 ,      1
01/10/19 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,       1312 ,      1
21/11/19 ,   27.21 ,   27.21 ,   27.21 ,   27.21 ,   27.21 ,       2624 ,      1
27/11/19 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,       1311 ,      1
11/12/19 ,   26.11 ,   26.11 ,   26.11 ,   26.11 ,   26.11 ,       1312 ,      1
12/12/19 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,       2615 ,      1
17/12/19 ,   26.10 ,   26.10 ,   26.10 ,   26.10 ,   26.10 ,       5231 ,      1
03/01/20 ,   26.37 ,   26.33 ,   26.62 ,   26.18 ,   26.18 ,       5231 ,      4
08/01/20 ,   26.43 ,   26.43 ,   26.43 ,   26.43 ,   26.43 ,       6537 ,      1
17/01/20 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,   27.96 ,       1307 ,      1
21/01/20 ,   28.52 ,   28.52 ,   28.52 ,   28.52 ,   28.52 ,       2614 ,      1
22/01/20 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,   28.80 ,       2615 ,      1
24/01/20 ,   28.48 ,   28.48 ,   28.48 ,   28.48 ,   28.48 ,       1307 ,      1
28/01/20 ,   28.52 ,   28.52 ,   28.52 ,   28.52 ,   28.52 ,       1307 ,      1
07/02/20 ,   29.75 ,   29.74 ,   29.75 ,   29.71 ,   29.71 ,       3921 ,      2
11/02/20 ,   29.62 ,   29.62 ,   29.62 ,   29.62 ,   29.62 ,       1307 ,      1
12/02/20 ,   29.73 ,   29.73 ,   29.73 ,   29.73 ,   29.73 ,       1307 ,      1
18/02/20 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,       3921 ,      1
21/02/20 ,   30.01 ,   30.07 ,   30.08 ,   30.01 ,   30.08 ,       1437 ,      2
27/02/20 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,       7842 ,      1
03/03/20 ,   28.03 ,   28.03 ,   28.03 ,   28.03 ,   28.03 ,        130 ,      1
05/03/20 ,   28.28 ,   28.28 ,   28.28 ,   28.28 ,   28.28 ,       3922 ,      1
10/03/20 ,   26.71 ,   26.71 ,   26.71 ,   26.71 ,   26.71 ,       1307 ,      1
11/03/20 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,       2614 ,      1
13/03/20 ,   24.82 ,   24.17 ,   24.82 ,   24.13 ,   24.13 ,       6905 ,      2
18/03/20 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,       1302 ,      1
19/03/20 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,       5210 ,      1
24/03/20 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,       1302 ,      1
25/03/20 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,        130 ,      1
01/04/20 ,   26.31 ,   26.31 ,   26.31 ,   26.31 ,   26.31 ,        130 ,      1
08/04/20 ,   27.12 ,   27.12 ,   27.12 ,   27.12 ,   27.12 ,       2865 ,      1
17/04/20 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,        260 ,      1
22/04/20 ,   28.66 ,   28.66 ,   28.66 ,   28.66 ,   28.66 ,       3908 ,      1
23/04/20 ,   29.57 ,   29.57 ,   29.57 ,   29.57 ,   29.57 ,       1302 ,      1
30/04/20 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,       5209 ,      1
04/05/20 ,   30.83 ,   30.83 ,   30.83 ,   30.83 ,   30.83 ,        130 ,      1
05/05/20 ,   31.56 ,   31.56 ,   31.56 ,   31.56 ,   31.56 ,        260 ,      1
18/05/20 ,   30.02 ,   30.01 ,   30.02 ,   30.01 ,   30.01 ,        390 ,      2
19/05/20 ,   29.86 ,   29.83 ,   29.86 ,   29.79 ,   29.79 ,        390 ,      2
21/05/20 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,       5212 ,      1
29/05/20 ,   29.70 ,   29.70 ,   29.70 ,   29.70 ,   29.70 ,        130 ,      1
01/06/20 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,       2605 ,      1
29/06/20 ,   30.44 ,   30.48 ,   30.52 ,   30.44 ,   30.52 ,        259 ,      2
07/07/20 ,   30.74 ,   30.74 ,   30.74 ,   30.74 ,   30.74 ,        259 ,      2
30/07/20 ,   26.34 ,   26.37 ,   26.37 ,   26.34 ,   26.37 ,      33087 ,     21
03/08/20 ,   27.64 ,   27.64 ,   27.64 ,   27.64 ,   27.64 ,       3892 ,      1
11/08/20 ,   29.02 ,   29.02 ,   29.02 ,   28.65 ,   28.65 ,      28821 ,     19
12/08/20 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,   29.39 ,        129 ,      1
14/08/20 ,   29.19 ,   29.26 ,   29.35 ,   29.17 ,   29.26 ,       3894 ,     29
19/08/20 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,       6488 ,      1
04/09/20 ,   28.59 ,   28.15 ,   28.59 ,   28.09 ,   28.09 ,      67465 ,      4
08/09/20 ,   28.03 ,   28.12 ,   28.40 ,   28.03 ,   28.36 ,      17518 ,      7
09/09/20 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,      12973 ,      1
10/09/20 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,      12917 ,      1
11/09/20 ,   27.17 ,   27.17 ,   27.17 ,   27.17 ,   27.17 ,      17694 ,      1
17/09/20 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,        129 ,      1
28/09/20 ,   30.02 ,   30.02 ,   30.02 ,   30.02 ,   30.02 ,       2582 ,      1
06/10/20 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,        129 ,      1
14/10/20 ,   32.37 ,   32.37 ,   32.37 ,   32.37 ,   32.37 ,        116 ,      1
20/10/20 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,         64 ,      1
21/10/20 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,         38 ,      1
23/10/20 ,   32.49 ,   32.49 ,   32.49 ,   32.49 ,   32.49 ,         12 ,      1
28/10/20 ,   34.79 ,   34.79 ,   34.79 ,   34.79 ,   34.79 ,         12 ,      1
16/11/20 ,   36.77 ,   36.69 ,   36.77 ,   36.38 ,   36.38 ,        206 ,      3
20/11/20 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,        167 ,      2
04/12/20 ,   34.61 ,   34.61 ,   34.61 ,   34.61 ,   34.61 ,       2583 ,      1
09/12/20 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,       4521 ,      1
16/12/20 ,   34.78 ,   34.89 ,   34.90 ,   34.78 ,   34.90 ,        669 ,      2
21/12/20 ,   34.98 ,   34.98 ,   34.98 ,   34.98 ,   34.98 ,         12 ,      1
28/12/20 ,   36.20 ,   36.22 ,   36.40 ,   36.11 ,   36.40 ,        257 ,     20
30/12/20 ,   35.15 ,   35.06 ,   35.15 ,   34.98 ,   34.98 ,         25 ,      2
06/01/21 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,       2573 ,      1
11/01/21 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,       2572 ,      1
12/01/21 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,         12 ,      1
05/02/21 ,   35.30 ,   35.30 ,   35.37 ,   35.21 ,   35.37 ,         38 ,      3
08/02/21 ,   34.89 ,   34.89 ,   34.89 ,   34.89 ,   34.89 ,       1093 ,      2
09/02/21 ,   34.98 ,   34.98 ,   34.98 ,   34.98 ,   34.98 ,       1415 ,      1
17/02/21 ,   34.77 ,   34.77 ,   34.77 ,   34.77 ,   34.77 ,       1415 ,      1
19/02/21 ,   35.76 ,   35.76 ,   35.76 ,   35.76 ,   35.76 ,        154 ,      1
02/03/21 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,         38 ,      1
09/03/21 ,   41.03 ,   41.03 ,   41.03 ,   41.03 ,   41.03 ,         12 ,      1
17/03/21 ,   40.92 ,   40.91 ,   40.92 ,   40.76 ,   40.91 ,     144037 ,    271
18/03/21 ,   40.43 ,   40.65 ,   40.90 ,   40.39 ,   40.54 ,       2564 ,    200
19/03/21 ,   39.21 ,   39.21 ,   39.21 ,   39.21 ,   39.21 ,       5901 ,      3
22/03/21 ,   39.68 ,   39.68 ,   39.68 ,   39.68 ,   39.68 ,       6157 ,      1
30/04/21 ,   39.53 ,   39.53 ,   39.53 ,   39.53 ,   39.53 ,         25 ,      1
03/05/21 ,   39.64 ,   39.66 ,   39.68 ,   39.64 ,   39.68 ,         25 ,      2
05/05/21 ,   40.87 ,   40.87 ,   40.87 ,   40.87 ,   40.87 ,        102 ,      2
24/05/21 ,   41.17 ,   41.04 ,   41.17 ,   40.92 ,   40.92 ,        256 ,      2
25/06/21 ,   38.13 ,   37.70 ,   38.13 ,   37.70 ,   37.70 ,       3846 ,      2
29/06/21 ,   38.13 ,   38.13 ,   38.13 ,   38.13 ,   38.13 ,       3833 ,      1
30/06/21 ,   38.98 ,   38.96 ,   38.98 ,   38.89 ,   38.89 ,       5126 ,      3
01/07/21 ,   39.44 ,   39.38 ,   39.48 ,   39.28 ,   39.37 ,       1291 ,     97
02/07/21 ,   40.09 ,   40.05 ,   40.09 ,   40.02 ,   40.02 ,       1278 ,      2
05/07/21 ,   40.05 ,   40.05 ,   40.05 ,   40.05 ,   40.05 ,        255 ,      1
08/07/21 ,   41.52 ,   41.52 ,   41.52 ,   41.52 ,   41.52 ,       6417 ,      2
12/07/21 ,   41.24 ,   41.24 ,   41.24 ,   41.24 ,   41.24 ,         12 ,      1
14/07/21 ,   40.70 ,   40.70 ,   40.70 ,   40.70 ,   40.70 ,       1277 ,     19
15/07/21 ,   41.38 ,   41.38 ,   41.38 ,   41.38 ,   41.38 ,         25 ,      2
19/07/21 ,   41.27 ,   41.29 ,   41.50 ,   41.27 ,   41.50 ,        281 ,      2
02/08/21 ,   42.10 ,   42.13 ,   42.16 ,   42.10 ,   42.16 ,        460 ,      3
03/08/21 ,   43.44 ,   43.45 ,   43.52 ,   43.40 ,   43.40 ,      28131 ,     14
05/08/21 ,   43.25 ,   43.25 ,   43.25 ,   43.25 ,   43.25 ,        255 ,      1
13/08/21 ,   44.13 ,   44.15 ,   44.15 ,   44.13 ,   44.15 ,        396 ,      2
16/08/21 ,   44.18 ,   44.18 ,   44.18 ,   44.18 ,   44.18 ,        127 ,      1
18/08/21 ,   43.94 ,   43.94 ,   43.95 ,   43.94 ,   43.95 ,     102263 ,     34
25/08/21 ,   42.72 ,   42.72 ,   42.72 ,   42.72 ,   42.72 ,        255 ,      1
30/08/21 ,   42.52 ,   42.52 ,   42.52 ,   42.52 ,   42.52 ,       1278 ,      1
31/08/21 ,   42.52 ,   42.52 ,   42.52 ,   42.52 ,   42.52 ,         12 ,      1
06/09/21 ,   41.78 ,   41.78 ,   41.78 ,   41.78 ,   41.78 ,         51 ,      2
24/09/21 ,   42.19 ,   42.19 ,   42.19 ,   42.19 ,   42.19 ,       1210 ,      1
30/09/21 ,   42.67 ,   42.67 ,   42.67 ,   42.67 ,   42.67 ,        509 ,      1
04/10/21 ,   42.58 ,   42.62 ,   42.76 ,   42.58 ,   42.76 ,        127 ,      2
11/10/21 ,   44.33 ,   44.33 ,   44.33 ,   44.33 ,   44.33 ,        637 ,      1
13/10/21 ,   44.26 ,   44.26 ,   44.26 ,   44.26 ,   44.26 ,        254 ,      1
14/10/21 ,   45.26 ,   45.26 ,   45.26 ,   45.26 ,   45.26 ,        892 ,      1
15/10/21 ,   45.27 ,   45.25 ,   45.27 ,   45.00 ,   45.00 ,        140 ,      2
18/10/21 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,        127 ,      1
19/10/21 ,   46.55 ,   46.55 ,   46.55 ,   46.55 ,   46.55 ,         89 ,      2
21/10/21 ,   47.57 ,   47.57 ,   47.57 ,   47.57 ,   47.57 ,        573 ,      1
22/10/21 ,   48.66 ,   48.66 ,   48.66 ,   48.66 ,   48.66 ,         63 ,      1
29/10/21 ,   49.83 ,   49.77 ,   49.83 ,   49.56 ,   49.64 ,        152 ,      4
01/11/21 ,   49.34 ,   49.45 ,   49.59 ,   49.34 ,   49.49 ,        955 ,      6
03/11/21 ,   49.47 ,   49.45 ,   49.47 ,   49.28 ,   49.28 ,        140 ,      4
04/11/21 ,   49.79 ,   49.65 ,   49.88 ,   49.47 ,   49.47 ,        140 ,      5
05/11/21 ,   49.76 ,   49.76 ,   49.76 ,   49.76 ,   49.76 ,        101 ,      1
08/11/21 ,   49.57 ,   49.39 ,   49.57 ,   49.38 ,   49.38 ,        356 ,      2
09/11/21 ,   49.14 ,   48.79 ,   49.14 ,   48.66 ,   48.66 ,         50 ,      2
10/11/21 ,   49.21 ,   49.21 ,   49.21 ,   49.21 ,   49.21 ,         76 ,      2
11/11/21 ,   48.58 ,   48.56 ,   48.58 ,   48.41 ,   48.41 ,        738 ,      2
12/11/21 ,   49.53 ,   49.53 ,   49.53 ,   49.53 ,   49.53 ,        637 ,      1
16/11/21 ,   51.03 ,   51.03 ,   51.03 ,   51.03 ,   51.03 ,        305 ,      1
18/11/21 ,   51.88 ,   51.80 ,   51.88 ,   51.73 ,   51.73 ,         25 ,      2
19/11/21 ,   52.42 ,   51.96 ,   52.42 ,   51.64 ,   51.64 ,       1464 ,      2
22/11/21 ,   52.68 ,   52.59 ,   52.68 ,   52.53 ,   52.59 ,         89 ,      3
24/11/21 ,   51.60 ,   51.60 ,   51.60 ,   51.60 ,   51.60 ,         25 ,      1
26/11/21 ,   50.37 ,   50.37 ,   50.37 ,   50.37 ,   50.37 ,        484 ,      2
29/11/21 ,   52.09 ,   52.03 ,   52.09 ,   51.95 ,   51.95 ,         25 ,      2
01/12/21 ,   51.35 ,   51.16 ,   51.37 ,   50.85 ,   50.85 ,        777 ,      5
02/12/21 ,   51.78 ,   51.74 ,   51.78 ,   51.58 ,   51.58 ,         63 ,      3
06/12/21 ,   51.89 ,   51.70 ,   51.89 ,   51.64 ,   51.64 ,        140 ,      6
08/12/21 ,   51.43 ,   51.43 ,   51.43 ,   51.43 ,   51.43 ,         12 ,      1
10/12/21 ,   52.20 ,   52.05 ,   52.20 ,   51.43 ,   51.43 ,        342 ,      9
13/12/21 ,   52.65 ,   52.69 ,   52.78 ,   52.64 ,   52.78 ,       1270 ,      4
15/12/21 ,   51.92 ,   51.88 ,   52.17 ,   51.79 ,   51.79 ,        597 ,      7
20/12/21 ,   51.06 ,   51.06 ,   51.06 ,   51.06 ,   51.06 ,       6352 ,     10
22/12/21 ,   53.04 ,   53.07 ,   53.09 ,   52.89 ,   53.09 ,        330 ,      5
23/12/21 ,   53.99 ,   54.58 ,   54.58 ,   53.99 ,   54.58 ,       2565 ,      2
27/12/21 ,   54.37 ,   54.28 ,   54.37 ,   54.19 ,   54.19 ,         25 ,      2
28/12/21 ,   54.71 ,   54.71 ,   54.91 ,   54.53 ,   54.53 ,        279 ,      3
29/12/21 ,   55.51 ,   55.41 ,   55.51 ,   55.31 ,   55.31 ,         25 ,      2
30/12/21 ,   54.14 ,   54.14 ,   54.14 ,   54.14 ,   54.14 ,       1080 ,      1
03/01/22 ,   54.19 ,   54.19 ,   54.69 ,   54.07 ,   54.64 ,       1118 ,      6
04/01/22 ,   54.99 ,   54.91 ,   54.99 ,   54.82 ,   54.82 ,         25 ,      2
05/01/22 ,   55.02 ,   55.02 ,   55.02 ,   55.02 ,   55.02 ,         12 ,      1
10/01/22 ,   52.11 ,   52.19 ,   52.41 ,   52.11 ,   52.41 ,        457 ,      3
12/01/22 ,   50.92 ,   50.92 ,   51.00 ,   50.92 ,   51.00 ,        584 ,      2
14/01/22 ,   50.30 ,   50.30 ,   50.30 ,   50.30 ,   50.30 ,         25 ,      1
18/01/22 ,   49.71 ,   49.71 ,   49.71 ,   49.71 ,   49.71 ,         25 ,      1
21/01/22 ,   47.03 ,   47.09 ,   47.22 ,   47.03 ,   47.22 ,      13799 ,     17
24/01/22 ,   46.49 ,   46.49 ,   46.49 ,   46.49 ,   46.49 ,         12 ,      1
24/02/22 ,   39.35 ,   39.35 ,   39.35 ,   39.35 ,   39.35 ,         12 ,      1
25/02/22 ,   41.19 ,   41.03 ,   41.35 ,   40.43 ,   40.43 ,       3812 ,    216
07/03/22 ,   41.61 ,   41.58 ,   41.65 ,   41.49 ,   41.49 ,      31779 ,     22
09/03/22 ,   41.13 ,   40.97 ,   41.35 ,   40.57 ,   40.96 ,       2541 ,    148
15/03/22 ,   43.22 ,   43.22 ,   43.22 ,   43.22 ,   43.22 ,        696 ,      1
11/04/22 ,   43.15 ,   42.91 ,   43.24 ,   42.90 ,   43.24 ,        721 ,      3
04/05/22 ,   44.27 ,   44.02 ,   44.35 ,   43.75 ,   43.85 ,       2797 ,    105
10/05/22 ,   42.97 ,   42.97 ,   42.97 ,   42.97 ,   42.97 ,         12 ,      1
18/05/22 ,   41.17 ,   41.36 ,   41.70 ,   40.98 ,   41.48 ,       1240 ,     98
20/05/22 ,   39.89 ,   39.33 ,   39.97 ,   39.13 ,   39.68 ,       2532 ,    200
09/06/22 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,       3722 ,      1
05/07/22 ,   44.77 ,   44.77 ,   44.77 ,   44.77 ,   44.77 ,        454 ,      1
13/07/22 ,   44.76 ,   44.76 ,   44.76 ,   44.76 ,   44.76 ,         12 ,      1
14/07/22 ,   45.30 ,   45.02 ,   45.59 ,   44.48 ,   44.94 ,       1640 ,    102
15/07/22 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,   46.12 ,         25 ,      1
20/07/22 ,   46.52 ,   47.05 ,   47.08 ,   46.52 ,   47.08 ,        252 ,      2
22/07/22 ,   47.88 ,   47.90 ,   48.07 ,   47.44 ,   47.49 ,       1312 ,     90
01/09/22 ,   50.54 ,   49.65 ,   50.54 ,   48.33 ,   48.33 ,        315 ,      3
02/09/22 ,   50.54 ,   50.54 ,   50.54 ,   50.54 ,   50.54 ,        164 ,      1
09/09/22 ,   49.60 ,   49.60 ,   49.60 ,   49.60 ,   49.60 ,        427 ,      1
13/09/22 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,        389 ,      1
23/09/22 ,   48.00 ,   48.72 ,   49.44 ,   48.00 ,   49.44 ,         75 ,      2
29/09/22 ,   48.48 ,   48.48 ,   48.48 ,   48.48 ,   48.48 ,        163 ,      1
11/10/22 ,   46.83 ,   46.83 ,   46.83 ,   46.83 ,   46.83 ,       4026 ,      1
20/10/22 ,   47.27 ,   47.27 ,   47.27 ,   47.27 ,   47.27 ,        352 ,      1
24/10/22 ,   49.77 ,   49.77 ,   49.77 ,   49.77 ,   49.77 ,         25 ,      2
31/10/22 ,   49.77 ,   49.77 ,   49.77 ,   49.77 ,   49.77 ,         12 ,      1
29/11/22 ,   54.08 ,   54.08 ,   54.08 ,   54.08 ,   54.08 ,          1 ,      1
30/11/22 ,   53.94 ,   53.93 ,   53.94 ,   53.44 ,   53.44 ,        297 ,      2
01/12/22 ,   54.60 ,   54.60 ,   54.60 ,   54.60 ,   54.60 ,         38 ,      2
05/12/22 ,   55.52 ,   55.52 ,   55.52 ,   55.52 ,   55.52 ,          4 ,      2
06/12/22 ,   54.17 ,   55.50 ,   55.92 ,   54.17 ,   55.80 ,        250 ,     11
07/12/22 ,   53.46 ,   53.46 ,   54.89 ,   53.46 ,   54.89 ,       2205 ,      3
08/12/22 ,   53.97 ,   53.97 ,   53.97 ,   53.97 ,   53.97 ,         25 ,      1
12/12/22 ,   55.52 ,   55.48 ,   55.52 ,   54.94 ,   54.94 ,         88 ,      2
14/12/22 ,   55.93 ,   55.93 ,   55.93 ,   55.93 ,   55.93 ,        156 ,      2
21/12/22 ,   51.14 ,   50.95 ,   51.25 ,   50.61 ,   50.91 ,       1965 ,    141
22/12/22 ,   49.19 ,   49.05 ,   49.23 ,   49.00 ,   49.23 ,        110 ,      3
23/12/22 ,   50.00 ,   49.48 ,   50.00 ,   49.29 ,   49.29 ,          7 ,      2
27/12/22 ,   50.51 ,   50.51 ,   50.51 ,   50.51 ,   50.51 ,         26 ,      2
02/01/23 ,   50.28 ,   50.28 ,   50.28 ,   50.28 ,   50.28 ,          2 ,      1
03/01/23 ,   51.21 ,   51.21 ,   51.21 ,   51.21 ,   51.21 ,          7 ,      1
05/01/23 ,   51.21 ,   51.21 ,   51.21 ,   51.21 ,   51.21 ,          2 ,      1
06/01/23 ,   50.14 ,   50.14 ,   50.14 ,   50.14 ,   50.14 ,          1 ,      1
11/01/23 ,   50.66 ,   50.66 ,   50.66 ,   50.66 ,   50.66 ,          1 ,      1
13/01/23 ,   50.13 ,   50.13 ,   50.13 ,   50.13 ,   50.13 ,         10 ,      1
17/01/23 ,   48.81 ,   48.81 ,   48.81 ,   48.81 ,   48.81 ,          2 ,      1
18/01/23 ,   48.56 ,   47.81 ,   48.56 ,   47.70 ,   47.70 ,         14 ,      2
20/01/23 ,   49.05 ,   49.05 ,   49.05 ,   49.05 ,   49.05 ,          3 ,      1
23/01/23 ,   49.63 ,   49.63 ,   49.63 ,   49.63 ,   49.63 ,          1 ,      1
24/01/23 ,   49.11 ,   49.11 ,   49.11 ,   49.11 ,   49.11 ,        210 ,      2
30/01/23 ,   49.11 ,   49.11 ,   49.11 ,   49.11 ,   49.11 ,          1 ,      1
31/01/23 ,   45.74 ,   45.65 ,   45.74 ,   45.50 ,   45.50 ,          3 ,      3
01/02/23 ,   45.45 ,   45.77 ,   45.79 ,   45.45 ,   45.79 ,         45 ,      3
02/02/23 ,   45.59 ,   45.59 ,   45.59 ,   45.59 ,   45.59 ,          1 ,      1
08/02/23 ,   46.70 ,   46.70 ,   46.70 ,   46.70 ,   46.70 ,          1 ,      1
13/02/23 ,   46.70 ,   46.70 ,   46.70 ,   46.70 ,   46.70 ,          1 ,      1
14/02/23 ,   46.38 ,   46.03 ,   46.38 ,   46.03 ,   46.03 ,         44 ,      2
15/02/23 ,   47.13 ,   47.13 ,   47.13 ,   47.13 ,   47.13 ,          1 ,      1
16/02/23 ,   47.55 ,   47.55 ,   47.55 ,   47.55 ,   47.55 ,          1 ,      1
27/02/23 ,   45.99 ,   46.17 ,   46.47 ,   45.99 ,   46.47 ,         16 ,      2
28/02/23 ,   46.32 ,   46.26 ,   46.32 ,   46.23 ,   46.23 ,          3 ,      2
01/03/23 ,   45.25 ,   45.25 ,   45.25 ,   45.25 ,   45.25 ,        220 ,      1
06/03/23 ,   46.65 ,   46.72 ,   46.84 ,   46.65 ,   46.74 ,          4 ,      3
07/03/23 ,   46.20 ,   46.20 ,   46.20 ,   46.20 ,   46.20 ,       2324 ,      1
09/03/23 ,   46.11 ,   45.57 ,   46.11 ,   45.52 ,   45.52 ,         11 ,      2
10/03/23 ,   45.19 ,   44.92 ,   45.19 ,   44.81 ,   45.04 ,         10 ,      4
17/03/23 ,   45.23 ,   45.23 ,   45.23 ,   45.23 ,   45.23 ,         12 ,      1
22/03/23 ,   45.23 ,   45.23 ,   45.23 ,   45.23 ,   45.23 ,         20 ,      1
31/03/23 ,   44.64 ,   44.60 ,   44.86 ,   44.64 ,   44.86 ,       2394 ,     26
03/04/23 ,   43.89 ,   43.93 ,   44.09 ,   43.89 ,   44.09 ,         15 ,      2
05/04/23 ,   43.24 ,   43.24 ,   43.24 ,   43.24 ,   43.24 ,          3 ,      2
06/04/23 ,   43.50 ,   43.43 ,   43.50 ,   43.04 ,   43.24 ,         12 ,      3
13/04/23 ,   42.52 ,   42.52 ,   42.52 ,   42.52 ,   42.52 ,        282 ,      1
14/04/23 ,   42.19 ,   42.19 ,   42.19 ,   42.19 ,   42.19 ,          5 ,      1
19/04/23 ,   43.85 ,   43.85 ,   43.85 ,   43.85 ,   43.85 ,        208 ,      2
26/04/23 ,   42.11 ,   42.04 ,   42.15 ,   41.91 ,   42.15 ,        274 ,      3
27/04/23 ,   43.23 ,   43.23 ,   43.23 ,   43.23 ,   43.23 ,          5 ,      1
28/04/23 ,   43.27 ,   43.27 ,   43.27 ,   43.27 ,   43.27 ,          5 ,      1
03/05/23 ,   43.99 ,   43.99 ,   43.99 ,   43.99 ,   43.99 ,          3 ,      1
04/05/23 ,   42.84 ,   42.84 ,   42.84 ,   42.84 ,   42.84 ,        104 ,      1
05/05/23 ,   42.80 ,   43.07 ,   43.09 ,   42.80 ,   43.09 ,         24 ,      2
11/05/23 ,   41.60 ,   41.65 ,   41.72 ,   41.60 ,   41.72 ,          2 ,      2
12/05/23 ,   41.67 ,   41.65 ,   41.67 ,   41.60 ,   41.60 ,         28 ,      2
22/05/23 ,   42.85 ,   42.85 ,   42.85 ,   42.85 ,   42.85 ,          1 ,      1
23/05/23 ,   42.72 ,   42.72 ,   42.72 ,   42.72 ,   42.72 ,          1 ,      1
24/05/23 ,   42.33 ,   42.33 ,   42.33 ,   42.33 ,   42.33 ,         11 ,      1
25/05/23 ,   41.80 ,   41.80 ,   41.80 ,   41.80 ,   41.80 ,         20 ,      1
30/05/23 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,          6 ,      1
02/06/23 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,          5 ,      1
05/06/23 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,          8 ,      1
06/06/23 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,         20 ,      2
07/06/23 ,   45.31 ,   44.14 ,   45.31 ,   42.98 ,   42.98 ,          2 ,      2
09/06/23 ,   42.31 ,   42.16 ,   42.34 ,   41.97 ,   42.16 ,         61 ,      9
12/06/23 ,   42.30 ,   42.10 ,   42.51 ,   42.08 ,   42.08 ,         25 ,      3
13/06/23 ,   42.46 ,   42.46 ,   42.46 ,   42.46 ,   42.46 ,          1 ,      1
15/06/23 ,   42.39 ,   42.39 ,   42.39 ,   42.39 ,   42.39 ,          5 ,      1
16/06/23 ,   43.36 ,   43.36 ,   43.36 ,   43.36 ,   43.36 ,          1 ,      1
23/06/23 ,   40.96 ,   41.34 ,   41.80 ,   40.65 ,   41.64 ,       3060 ,    434
28/06/23 ,   41.60 ,   41.72 ,   41.80 ,   41.60 ,   41.80 ,         41 ,      2
30/06/23 ,   42.37 ,   42.58 ,   42.61 ,   42.37 ,   42.61 ,         51 ,      2
03/07/23 ,   42.37 ,   42.37 ,   42.37 ,   42.37 ,   42.37 ,          5 ,      1
06/07/23 ,   43.93 ,   43.85 ,   43.97 ,   43.73 ,   43.73 ,        397 ,      8
07/07/23 ,   43.30 ,   43.30 ,   43.30 ,   43.30 ,   43.30 ,         15 ,      1
10/07/23 ,   44.07 ,   44.07 ,   44.07 ,   44.07 ,   44.07 ,        311 ,      1
11/07/23 ,   44.31 ,   44.31 ,   44.31 ,   44.31 ,   44.31 ,          2 ,      2
14/07/23 ,   43.80 ,   43.80 ,   43.80 ,   43.80 ,   43.80 ,        103 ,      1
17/07/23 ,   45.24 ,   45.22 ,   45.24 ,   44.98 ,   44.98 ,         12 ,      3
18/07/23 ,   45.65 ,   45.51 ,   45.65 ,   45.28 ,   45.28 ,          3 ,      3
24/07/23 ,   45.65 ,   45.65 ,   45.65 ,   45.65 ,   45.65 ,          1 ,      1
25/07/23 ,   45.75 ,   45.59 ,   45.85 ,   44.59 ,   44.64 ,       1627 ,   1526
26/07/23 ,   47.82 ,   46.73 ,   48.45 ,   46.30 ,   46.30 ,        277 ,      7
27/07/23 ,   47.87 ,   47.83 ,   47.87 ,   47.77 ,   47.77 ,          3 ,      2
28/07/23 ,   47.92 ,   47.92 ,   47.92 ,   47.92 ,   47.92 ,          1 ,      1
31/07/23 ,   47.53 ,   47.53 ,   47.53 ,   47.53 ,   47.53 ,          3 ,      2
01/08/23 ,   47.68 ,   47.48 ,   47.77 ,   46.86 ,   47.53 ,        833 ,    576
03/08/23 ,   47.43 ,   47.43 ,   47.43 ,   47.43 ,   47.43 ,         11 ,      1
04/08/23 ,   47.43 ,   47.43 ,   47.43 ,   47.43 ,   47.43 ,         11 ,      1
07/08/23 ,   49.04 ,   49.04 ,   49.04 ,   49.04 ,   49.04 ,          1 ,      1
08/08/23 ,   49.04 ,   49.04 ,   49.04 ,   49.04 ,   49.04 ,          6 ,      1
10/08/23 ,   49.29 ,   49.29 ,   49.29 ,   49.29 ,   49.29 ,          1 ,      1
15/08/23 ,   50.32 ,   50.32 ,   50.32 ,   50.32 ,   50.32 ,        178 ,      1
17/08/23 ,   50.47 ,   50.39 ,   50.47 ,   50.32 ,   50.32 ,          4 ,      2
18/08/23 ,   50.27 ,   50.27 ,   50.27 ,   50.27 ,   50.27 ,          1 ,      1
21/08/23 ,   50.32 ,   50.16 ,   50.32 ,   49.95 ,   50.20 ,        903 ,     97
25/08/23 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,          1 ,      1
28/08/23 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,   49.44 ,          1 ,      1
29/08/23 ,   49.62 ,   49.62 ,   49.62 ,   49.62 ,   49.62 ,          1 ,      1
31/08/23 ,   50.79 ,   50.48 ,   50.79 ,   50.47 ,   50.47 ,         25 ,     25
06/09/23 ,   50.96 ,   50.96 ,   50.96 ,   50.96 ,   50.96 ,          1 ,      1
08/09/23 ,   50.12 ,   50.74 ,   50.96 ,   50.12 ,   50.96 ,          8 ,      3
11/09/23 ,   49.61 ,   49.61 ,   49.61 ,   49.61 ,   49.61 ,          6 ,      1
14/09/23 ,   48.95 ,   48.95 ,   48.95 ,   48.95 ,   48.95 ,          2 ,      1
18/09/23 ,   48.56 ,   48.56 ,   48.56 ,   48.56 ,   48.56 ,         20 ,      1
05/10/23 ,   50.29 ,   50.29 ,   50.29 ,   50.29 ,   50.29 ,          1 ,      1
09/10/23 ,   51.96 ,   51.96 ,   51.96 ,   51.96 ,   51.96 ,          3 ,      1
10/10/23 ,   51.96 ,   51.96 ,   51.96 ,   51.96 ,   51.96 ,          5 ,      1
11/10/23 ,   50.63 ,   50.58 ,   50.73 ,   50.21 ,   50.34 ,       2690 ,   1576
17/10/23 ,   50.73 ,   50.72 ,   50.73 ,   50.63 ,   50.63 ,        104 ,      2
18/10/23 ,   50.68 ,   50.94 ,   51.17 ,   50.63 ,   50.63 ,         12 ,      5
19/10/23 ,   50.04 ,   50.06 ,   50.63 ,   50.04 ,   50.58 ,        107 ,     28
20/10/23 ,   49.10 ,   49.43 ,   49.97 ,   49.10 ,   49.87 ,        651 ,    165
23/10/23 ,   49.10 ,   49.10 ,   49.10 ,   49.10 ,   49.10 ,          1 ,      1
25/10/23 ,   44.30 ,   44.33 ,   46.44 ,   43.97 ,   46.44 ,        337 ,      7
26/10/23 ,   44.30 ,   44.30 ,   44.30 ,   44.30 ,   44.30 ,          1 ,      1
27/10/23 ,   43.25 ,   43.25 ,   43.25 ,   43.25 ,   43.25 ,          2 ,      1
30/10/23 ,   43.25 ,   43.25 ,   43.25 ,   43.25 ,   43.25 ,          1 ,      1
31/10/23 ,   44.59 ,   44.59 ,   44.59 ,   44.59 ,   44.59 ,          3 ,      1
01/11/23 ,   41.98 ,   41.73 ,   41.98 ,   41.73 ,   41.73 ,        107 ,      4
08/11/23 ,   44.89 ,   44.89 ,   44.89 ,   44.89 ,   44.89 ,         10 ,      1
13/11/23 ,   44.88 ,   44.88 ,   44.88 ,   44.88 ,   44.88 ,          1 ,      1
16/11/23 ,   45.03 ,   44.97 ,   45.03 ,   44.93 ,   44.93 ,          5 ,      2
20/11/23 ,   45.36 ,   45.36 ,   45.36 ,   45.36 ,   45.36 ,          2 ,      1
21/11/23 ,   45.51 ,   45.51 ,   45.55 ,   45.51 ,   45.55 ,        179 ,      2
22/11/23 ,   46.00 ,   46.00 ,   46.00 ,   46.00 ,   46.00 ,          2 ,      1
23/11/23 ,   47.17 ,   47.17 ,   47.17 ,   47.17 ,   47.17 ,          2 ,      1
24/11/23 ,   45.65 ,   45.65 ,   45.65 ,   45.65 ,   45.65 ,          2 ,      1
27/11/23 ,   45.56 ,   45.56 ,   45.56 ,   45.56 ,   45.56 ,          1 ,      1
28/11/23 ,   44.92 ,   44.91 ,   45.07 ,   44.89 ,   45.03 ,        641 ,     21
29/11/23 ,   45.31 ,   45.13 ,   45.31 ,   45.07 ,   45.07 ,          4 ,      2
30/11/23 ,   46.15 ,   46.15 ,   46.15 ,   46.15 ,   46.15 ,         10 ,      1
05/12/23 ,   45.81 ,   46.07 ,   46.36 ,   45.65 ,   46.15 ,        463 ,     97
15/12/23 ,   46.97 ,   46.98 ,   47.13 ,   46.93 ,   46.93 ,         65 ,      4
19/12/23 ,   46.38 ,   46.38 ,   46.38 ,   46.38 ,   46.38 ,          1 ,      1
21/12/23 ,   45.11 ,   45.11 ,   45.11 ,   45.11 ,   45.11 ,         10 ,      1
22/12/23 ,   45.59 ,   45.21 ,   45.59 ,   45.21 ,   45.21 ,        515 ,      2
26/12/23 ,   45.40 ,   45.40 ,   45.40 ,   45.40 ,   45.40 ,          1 ,      1
02/01/24 ,   46.34 ,   45.93 ,   46.53 ,   45.69 ,   45.69 ,         49 ,      4
03/01/24 ,   46.53 ,   46.26 ,   46.53 ,   45.99 ,   46.29 ,       1196 ,     61
11/01/24 ,   46.09 ,   46.22 ,   46.35 ,   46.09 ,   46.35 ,          2 ,      2
17/01/24 ,   47.39 ,   47.39 ,   47.39 ,   47.39 ,   47.39 ,          2 ,      1
19/01/24 ,   47.64 ,   47.64 ,   47.64 ,   47.64 ,   47.64 ,          1 ,      1
22/01/24 ,   48.16 ,   48.16 ,   48.16 ,   48.16 ,   48.16 ,          1 ,      1
23/01/24 ,   48.21 ,   48.21 ,   48.21 ,   48.21 ,   48.21 ,          1 ,      1
24/01/24 ,   48.36 ,   48.36 ,   48.36 ,   48.36 ,   48.36 ,        102 ,      1
31/01/24 ,   49.04 ,   48.80 ,   49.04 ,   48.56 ,   48.56 ,          2 ,      2
01/02/24 ,   48.81 ,   48.82 ,   49.45 ,   48.81 ,   49.45 ,         52 ,      2
08/02/24 ,   50.30 ,   50.30 ,   50.30 ,   50.30 ,   50.30 ,         51 ,      1
14/02/24 ,   50.30 ,   50.30 ,   50.30 ,   50.30 ,   50.30 ,          1 ,      1
15/02/24 ,   50.97 ,   50.83 ,   50.97 ,   50.76 ,   50.76 ,        105 ,      3
16/02/24 ,   50.97 ,   50.95 ,   50.97 ,   50.94 ,   50.94 ,          3 ,      2
19/02/24 ,   51.27 ,   50.98 ,   51.27 ,   50.97 ,   50.97 ,         23 ,      3
20/02/24 ,   50.45 ,   50.45 ,   50.45 ,   50.45 ,   50.45 ,        438 ,      1
21/02/24 ,   50.21 ,   50.21 ,   50.21 ,   50.21 ,   50.21 ,          1 ,      1
22/02/24 ,   51.23 ,   50.75 ,   51.23 ,   50.21 ,   50.21 ,        537 ,    102
23/02/24 ,   51.23 ,   51.23 ,   51.23 ,   51.23 ,   51.23 ,          1 ,      1
27/02/24 ,   50.12 ,   50.13 ,   50.40 ,   50.12 ,   50.40 ,         33 ,      3
04/03/24 ,   50.02 ,   50.02 ,   50.02 ,   50.02 ,   50.02 ,          1 ,      1
05/03/24 ,   48.51 ,   48.58 ,   48.59 ,   48.51 ,   48.59 ,        109 ,      2
06/03/24 ,   49.53 ,   49.53 ,   49.53 ,   49.53 ,   49.53 ,         41 ,      1
08/03/24 ,   49.40 ,   49.54 ,   49.71 ,   49.40 ,   49.71 ,          2 ,      2
13/03/24 ,   49.68 ,   49.60 ,   49.68 ,   49.27 ,   49.63 ,         84 ,      4
14/03/24 ,   49.40 ,   49.36 ,   49.40 ,   49.30 ,   49.30 ,          3 ,      2
15/03/24 ,   48.50 ,   48.50 ,   48.50 ,   48.50 ,   48.50 ,          1 ,      1
18/03/24 ,   49.88 ,   49.88 ,   49.88 ,   49.88 ,   49.88 ,         61 ,      1
19/03/24 ,   49.35 ,   49.35 ,   49.35 ,   49.35 ,   49.35 ,          1 ,      1
25/03/24 ,   49.68 ,   49.68 ,   49.68 ,   49.68 ,   49.68 ,        138 ,      1
26/03/24 ,   49.68 ,   49.68 ,   49.68 ,   49.68 ,   49.68 ,        103 ,      2
28/03/24 ,   50.64 ,   50.64 ,   50.64 ,   50.64 ,   50.64 ,         71 ,      1
01/04/24 ,   50.64 ,   50.64 ,   50.64 ,   50.64 ,   50.64 ,          5 ,      1
03/04/24 ,   50.40 ,   50.40 ,   50.40 ,   50.40 ,   50.40 ,          1 ,      1
04/04/24 ,   49.93 ,   49.93 ,   49.93 ,   49.93 ,   49.93 ,          1 ,      1
11/04/24 ,   51.04 ,   51.02 ,   51.04 ,   50.49 ,   50.49 ,         84 ,      2
15/04/24 ,   51.93 ,   51.83 ,   51.93 ,   51.73 ,   51.73 ,         10 ,      2
16/04/24 ,   52.04 ,   52.04 ,   52.04 ,   52.04 ,   52.04 ,          1 ,      1
22/04/24 ,   52.13 ,   52.10 ,   52.13 ,   52.08 ,   52.08 ,          4 ,      2
26/04/24 ,   51.28 ,   51.04 ,   51.28 ,   51.04 ,   51.04 ,        124 ,      2
30/04/24 ,   51.28 ,   51.33 ,   51.38 ,   51.28 ,   51.38 ,          2 ,      2
02/05/24 ,   49.98 ,   49.98 ,   49.98 ,   49.98 ,   49.98 ,         19 ,      2
03/05/24 ,   49.58 ,   49.69 ,   49.93 ,   49.58 ,   49.93 ,          3 ,      2
07/05/24 ,   50.21 ,   50.21 ,   50.21 ,   49.95 ,   49.95 ,         84 ,      2
08/05/24 ,   50.17 ,   50.17 ,   50.17 ,   50.17 ,   50.17 ,          1 ,      1
09/05/24 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,          3 ,      1
13/05/24 ,   52.22 ,   52.22 ,   52.22 ,   52.22 ,   52.22 ,         97 ,      1
15/05/24 ,   51.63 ,   51.63 ,   51.63 ,   51.63 ,   51.63 ,         18 ,      1
21/05/24 ,   52.31 ,   52.31 ,   52.31 ,   52.31 ,   52.31 ,        112 ,      1
28/05/24 ,   51.93 ,   51.93 ,   51.93 ,   51.93 ,   51.93 ,          2 ,      1
03/06/24 ,   51.78 ,   51.78 ,   51.78 ,   51.78 ,   51.78 ,          4 ,      1
04/06/24 ,   52.39 ,   52.39 ,   52.39 ,   52.39 ,   52.39 ,          1 ,      1
07/06/24 ,   54.56 ,   54.51 ,   54.56 ,   53.62 ,   53.62 ,         21 ,      2
11/06/24 ,   53.44 ,   53.44 ,   53.44 ,   53.44 ,   53.44 ,          1 ,      1
17/06/24 ,   54.08 ,   53.77 ,   54.08 ,   53.45 ,   53.45 ,         40 ,      2
19/06/24 ,   53.93 ,   53.93 ,   53.93 ,   53.93 ,   53.93 ,          6 ,      1
24/06/24 ,   54.79 ,   54.79 ,   54.79 ,   54.79 ,   54.79 ,          1 ,      1
25/06/24 ,   55.24 ,   55.24 ,   55.24 ,   55.24 ,   55.24 ,          1 ,      1
26/06/24 ,   53.87 ,   54.70 ,   55.39 ,   53.87 ,   55.39 ,          5 ,      4
27/06/24 ,   53.87 ,   53.87 ,   53.87 ,   53.87 ,   53.87 ,          2 ,      2
28/06/24 ,   54.21 ,   54.21 ,   54.21 ,   54.21 ,   54.21 ,          5 ,      1
01/07/24 ,   54.13 ,   54.13 ,   54.13 ,   54.13 ,   54.13 ,          6 ,      1
04/07/24 ,   53.32 ,   53.32 ,   53.32 ,   53.32 ,   53.32 ,         56 ,      1
08/07/24 ,   52.94 ,   52.94 ,   52.94 ,   52.94 ,   52.94 ,         20 ,      1
09/07/24 ,   52.41 ,   52.41 ,   52.41 ,   52.41 ,   52.41 ,          1 ,      1
10/07/24 ,   51.72 ,   51.63 ,   51.72 ,   51.22 ,   51.22 ,         67 ,      3
15/07/24 ,   53.92 ,   53.92 ,   53.92 ,   53.92 ,   53.92 ,        150 ,      1
18/07/24 ,   56.44 ,   56.45 ,   57.01 ,   56.44 ,   57.01 ,        209 ,      2
19/07/24 ,   55.78 ,   55.64 ,   55.78 ,   55.64 ,   55.64 ,        205 ,      2
22/07/24 ,   56.30 ,   56.30 ,   56.30 ,   56.30 ,   56.30 ,          1 ,      1
23/07/24 ,   56.24 ,   56.24 ,   56.24 ,   56.24 ,   56.24 ,          1 ,      1
26/07/24 ,   58.49 ,   58.22 ,   58.49 ,   58.21 ,   58.21 ,        111 ,      4
29/07/24 ,   58.49 ,   58.46 ,   58.49 ,   58.43 ,   58.43 ,        204 ,      2
30/07/24 ,   59.11 ,   59.11 ,   59.11 ,   59.11 ,   59.11 ,        102 ,      1
02/08/24 ,   61.94 ,   61.94 ,   61.94 ,   61.94 ,   61.94 ,         25 ,      1
05/08/24 ,   61.82 ,   61.83 ,   62.05 ,   61.82 ,   62.05 ,         14 ,      2
06/08/24 ,   60.48 ,   60.46 ,   60.48 ,   60.18 ,   60.18 ,         21 ,      3
08/08/24 ,   59.83 ,   59.83 ,   59.83 ,   59.83 ,   59.83 ,          1 ,      1
09/08/24 ,   58.66 ,   58.66 ,   58.66 ,   58.66 ,   58.66 ,          1 ,      1
14/08/24 ,   58.43 ,   58.43 ,   58.43 ,   58.43 ,   58.43 ,          2 ,      1
19/08/24 ,   58.33 ,   58.33 ,   58.43 ,   58.33 ,   58.43 ,         11 ,      2
21/08/24 ,   59.60 ,   59.30 ,   59.60 ,   59.00 ,   59.00 ,          4 ,      2
23/08/24 ,   60.42 ,   60.42 ,   60.42 ,   60.42 ,   60.42 ,          1 ,      1
26/08/24 ,   60.89 ,   61.82 ,   61.88 ,   60.89 ,   61.88 ,         17 ,      2
27/08/24 ,   61.59 ,   60.38 ,   61.59 ,   60.18 ,   60.18 ,        113 ,      2
29/08/24 ,   62.53 ,   62.53 ,   62.53 ,   62.53 ,   62.53 ,          5 ,      1
02/09/24 ,   62.67 ,   63.31 ,   63.95 ,   62.67 ,   63.95 ,          2 ,      2
05/09/24 ,   61.95 ,   62.09 ,   62.17 ,   61.95 ,   62.17 ,          9 ,      2
10/09/24 ,   64.01 ,   63.68 ,   64.01 ,   63.35 ,   63.35 ,         33 ,      3
11/09/24 ,   65.07 ,   65.07 ,   65.07 ,   65.07 ,   65.07 ,         11 ,      1
20/09/24 ,   62.69 ,   64.30 ,   65.96 ,   62.59 ,   65.96 ,          4 ,      4
23/09/24 ,   63.10 ,   63.10 ,   63.10 ,   63.10 ,   63.10 ,          1 ,      1
25/09/24 ,   61.86 ,   61.95 ,   62.09 ,   61.86 ,   62.09 ,          5 ,      2
26/09/24 ,   61.28 ,   61.41 ,   61.74 ,   61.22 ,   61.51 ,       1121 ,    153
30/09/24 ,   61.22 ,   61.17 ,   61.80 ,   60.98 ,   61.80 ,        433 ,    421
09/10/24 ,   65.85 ,   65.85 ,   65.85 ,   65.85 ,   65.85 ,          1 ,      1
10/10/24 ,   65.23 ,   65.23 ,   65.23 ,   65.23 ,   65.23 ,         17 ,      1
11/10/24 ,   66.34 ,   66.34 ,   66.34 ,   66.34 ,   66.34 ,          8 ,      1
14/10/24 ,   66.67 ,   66.74 ,   66.81 ,   66.67 ,   66.81 ,          4 ,      2
16/10/24 ,   67.63 ,   67.63 ,   67.63 ,   67.63 ,   67.63 ,          1 ,      1
18/10/24 ,   67.77 ,   67.77 ,   67.77 ,   67.77 ,   67.77 ,          8 ,      1
21/10/24 ,   68.54 ,   68.40 ,   68.54 ,   67.77 ,   67.77 ,          9 ,      3
29/10/24 ,   67.77 ,   67.52 ,   67.77 ,   67.29 ,   67.29 ,        203 ,      2
01/11/24 ,   68.54 ,   68.54 ,   68.54 ,   68.54 ,   68.54 ,          3 ,      1
04/11/24 ,   68.40 ,   68.44 ,   68.54 ,   68.40 ,   68.54 ,         29 ,      2
05/11/24 ,   68.59 ,   68.83 ,   68.95 ,   68.59 ,   68.95 ,          3 ,      2
06/11/24 ,   71.10 ,   70.83 ,   71.10 ,   70.80 ,   70.80 ,         68 ,      3
08/11/24 ,   72.93 ,   72.93 ,   72.93 ,   72.93 ,   72.93 ,          5 ,      1
11/11/24 ,   73.14 ,   73.29 ,   73.34 ,   73.00 ,   73.34 ,         19 ,      4
12/11/24 ,   73.10 ,   73.08 ,   73.10 ,   71.67 ,   71.67 ,         87 ,      4
13/11/24 ,   72.93 ,   72.93 ,   72.93 ,   72.93 ,   72.93 ,          1 ,      1
14/11/24 ,   71.76 ,   71.93 ,   72.04 ,   71.76 ,   72.04 ,         28 ,      3
21/11/24 ,   72.46 ,   72.46 ,   72.46 ,   72.46 ,   72.46 ,         70 ,      1
22/11/24 ,   72.66 ,   72.46 ,   72.66 ,   72.46 ,   72.46 ,        738 ,      2
25/11/24 ,   71.92 ,   71.81 ,   72.79 ,   71.42 ,   72.79 ,        683 ,    671
29/11/24 ,   75.17 ,   75.14 ,   75.75 ,   74.48 ,   75.61 ,        259 ,    242
02/12/24 ,   75.57 ,   75.65 ,   76.35 ,   75.25 ,   76.35 ,        224 ,    212
04/12/24 ,   75.04 ,   75.91 ,   76.75 ,   75.04 ,   76.75 ,          6 ,      3
05/12/24 ,   73.76 ,   73.43 ,   73.92 ,   73.12 ,   73.92 ,        203 ,    200
06/12/24 ,   75.17 ,   74.95 ,   75.17 ,   74.29 ,   74.29 ,          8 ,      2
09/12/24 ,   74.34 ,   74.34 ,   74.34 ,   74.34 ,   74.34 ,          1 ,      1
11/12/24 ,   74.95 ,   74.95 ,   74.95 ,   74.95 ,   74.95 ,          2 ,      1
16/12/24 ,   74.56 ,   73.98 ,   74.56 ,   73.93 ,   73.93 ,        314 ,     27
17/12/24 ,   74.49 ,   75.02 ,   75.05 ,   74.49 ,   75.05 ,        143 ,      2
18/12/24 ,   74.96 ,   75.40 ,   75.43 ,   74.39 ,   74.39 ,        467 ,      5
19/12/24 ,   73.46 ,   73.74 ,   73.89 ,   73.46 ,   73.89 ,         20 ,      5
20/12/24 ,   73.45 ,   73.45 ,   73.45 ,   73.45 ,   73.45 ,          1 ,      1
23/12/24 ,   73.65 ,   73.80 ,   73.88 ,   73.65 ,   73.88 ,         46 ,      2
30/12/24 ,   74.41 ,   73.72 ,   74.41 ,   73.65 ,   73.65 ,        118 ,     29
06/01/25 ,   72.12 ,   72.31 ,   73.60 ,   72.12 ,   73.60 ,         35 ,      6
07/01/25 ,   72.20 ,   72.05 ,   72.37 ,   69.38 ,   72.14 ,       2079 ,    597
08/01/25 ,   73.40 ,   73.40 ,   73.40 ,   73.40 ,   73.40 ,          3 ,      1
10/01/25 ,   72.27 ,   73.02 ,   73.03 ,   72.27 ,   73.03 ,        142 ,      2
15/01/25 ,   72.83 ,   72.49 ,   72.83 ,   72.47 ,   72.47 ,         16 ,      2
17/01/25 ,   74.84 ,   74.84 ,   74.84 ,   74.84 ,   74.84 ,        202 ,      1
20/01/25 ,   73.21 ,   73.65 ,   74.09 ,   73.21 ,   74.09 ,          2 ,      2
22/01/25 ,   72.91 ,   73.51 ,   73.69 ,   72.91 ,   73.69 ,         70 ,      3
28/01/25 ,   72.76 ,   72.76 ,   72.76 ,   72.76 ,   72.76 ,       1014 ,      1
29/01/25 ,   73.24 ,   73.24 ,   73.24 ,   73.24 ,   73.24 ,          1 ,      1
30/01/25 ,   73.30 ,   73.30 ,   73.30 ,   73.30 ,   73.30 ,       1045 ,      2
03/02/25 ,   73.40 ,   73.40 ,   73.40 ,   73.40 ,   73.40 ,          1 ,      1
04/02/25 ,   72.55 ,   72.44 ,   73.15 ,   72.03 ,   72.97 ,        203 ,    200
05/02/25 ,   73.31 ,   73.30 ,   73.31 ,   72.91 ,   72.91 ,         51 ,      2
07/02/25 ,   73.59 ,   73.59 ,   73.59 ,   73.59 ,   73.59 ,          1 ,      1
12/02/25 ,   72.41 ,   72.14 ,   72.41 ,   72.01 ,   72.01 ,          3 ,      2
13/02/25 ,   72.31 ,   72.31 ,   72.31 ,   72.31 ,   72.31 ,          1 ,      1
14/02/25 ,   72.66 ,   72.66 ,   72.66 ,   72.66 ,   72.66 ,          1 ,      1
17/02/25 ,   72.49 ,   72.43 ,   72.49 ,   71.88 ,   71.88 ,         12 ,      3
20/02/25 ,   72.30 ,   72.60 ,   72.91 ,   72.30 ,   72.91 ,          5 ,      4
21/02/25 ,   72.66 ,   72.66 ,   72.66 ,   72.66 ,   72.66 ,          2 ,      1
24/02/25 ,   73.89 ,   73.97 ,   73.99 ,   73.89 ,   73.99 ,          8 ,      2
28/02/25 ,   75.75 ,   75.75 ,   75.75 ,   75.75 ,   75.75 ,          6 ,      1
06/03/25 ,   71.04 ,   71.82 ,   75.75 ,   71.04 ,   75.75 ,       5318 ,   1196
10/03/25 ,   73.17 ,   73.17 ,   73.17 ,   73.17 ,   73.17 ,         10 ,      1
12/03/25 ,   70.55 ,   72.28 ,   73.91 ,   70.55 ,   73.91 ,         30 ,      3
13/03/25 ,   70.58 ,   70.57 ,   70.58 ,   70.56 ,   70.56 ,         58 ,      6
14/03/25 ,   68.61 ,   68.54 ,   69.24 ,   68.18 ,   68.90 ,        835 ,    803
18/03/25 ,   68.81 ,   68.81 ,   68.81 ,   68.81 ,   68.81 ,         18 ,      1
21/03/25 ,   69.49 ,   69.49 ,   69.49 ,   69.49 ,   69.49 ,         70 ,      1
27/03/25 ,   71.50 ,   71.71 ,   71.73 ,   71.50 ,   71.73 ,         21 ,      2
07/04/25 ,   69.08 ,   67.16 ,   69.08 ,   66.86 ,   66.86 ,         13 ,      3
10/04/25 ,   71.50 ,   71.84 ,   72.18 ,   71.50 ,   72.18 ,          6 ,      3
11/04/25 ,   70.95 ,   70.95 ,   70.95 ,   70.95 ,   70.95 ,          1 ,      1
14/04/25 ,   72.66 ,   72.66 ,   72.66 ,   72.66 ,   72.66 ,          7 ,      1
22/04/25 ,   69.28 ,   69.28 ,   69.28 ,   69.28 ,   69.28 ,          5 ,      1
13/05/25 ,   70.05 ,   70.05 ,   70.05 ,   70.05 ,   70.05 ,          2 ,      1
20/05/25 ,   75.39 ,   75.42 ,   75.45 ,   75.39 ,   75.45 ,         57 ,      3
21/05/25 ,   74.84 ,   74.84 ,   74.84 ,   74.84 ,   74.84 ,         24 ,      1
26/05/25 ,   75.27 ,   74.91 ,   75.27 ,   74.57 ,   74.57 ,          2 ,      2
02/06/25 ,   76.02 ,   76.02 ,   76.02 ,   76.02 ,   76.02 ,          2 ,      1
05/06/25 ,   75.05 ,   75.05 ,   75.05 ,   75.05 ,   75.05 ,          2 ,      1
16/06/25 ,   69.65 ,   69.96 ,   70.45 ,   69.65 ,   70.13 ,       4013 ,   1062
17/06/25 ,   69.65 ,   69.65 ,   69.65 ,   69.65 ,   69.65 ,          1 ,      1
25/06/25 ,   69.24 ,   69.24 ,   69.24 ,   69.24 ,   69.24 ,          2 ,      1
26/06/25 ,   67.86 ,   67.86 ,   67.86 ,   67.86 ,   67.86 ,          1 ,      1
01/07/25 ,   70.64 ,   70.64 ,   70.64 ,   70.64 ,   70.64 ,          8 ,      1
02/07/25 ,   67.86 ,   67.97 ,   68.97 ,   67.86 ,   68.97 ,         19 ,      3
03/07/25 ,   69.18 ,   69.54 ,   69.59 ,   69.18 ,   69.59 ,         29 ,      2
07/07/25 ,   68.87 ,   68.87 ,   68.87 ,   68.87 ,   68.87 ,         10 ,      9
08/07/25 ,   69.70 ,   69.70 ,   69.70 ,   69.70 ,   69.70 ,          1 ,      1
09/07/25 ,   69.21 ,   69.21 ,   69.21 ,   69.21 ,   69.21 ,          1 ,      1
11/07/25 ,   69.50 ,   69.65 ,   69.80 ,   69.50 ,   69.80 ,          4 ,      4
15/07/25 ,   68.82 ,   69.19 ,   69.40 ,   68.82 ,   69.40 ,          5 ,      5
23/07/25 ,   69.18 ,   69.28 ,   70.22 ,   69.18 ,   70.22 ,         39 ,     10
24/07/25 ,   69.90 ,   69.95 ,   70.00 ,   69.90 ,   70.00 ,          3 ,      3
25/07/25 ,   70.95 ,   70.95 ,   70.95 ,   70.95 ,   70.95 ,         10 ,      1
28/07/25 ,   71.20 ,   71.20 ,   71.20 ,   71.20 ,   71.20 ,          1 ,      1
30/07/25 ,   69.25 ,   69.55 ,   69.85 ,   69.25 ,   69.85 ,          7 ,      7
01/08/25 ,   69.38 ,   69.30 ,   69.38 ,   69.16 ,   69.16 ,          3 ,      2
14/08/25 ,   67.73 ,   67.91 ,   68.22 ,   67.73 ,   68.22 ,         31 ,     17
15/08/25 ,   67.58 ,   67.58 ,   67.58 ,   67.58 ,   67.58 ,          1 ,      1
18/08/25 ,   67.58 ,   67.58 ,   67.58 ,   67.58 ,   67.58 ,         15 ,      1
22/08/25 ,   69.25 ,   69.25 ,   69.25 ,   69.25 ,   69.25 ,          6 ,      1
25/08/25 ,   68.72 ,   68.72 ,   68.72 ,   68.72 ,   68.72 ,          1 ,      1
26/08/25 ,   68.35 ,   68.00 ,   68.35 ,   67.85 ,   67.97 ,          6 ,      6
27/08/25 ,   68.47 ,   68.47 ,   68.47 ,   68.47 ,   68.47 ,          1 ,      1
28/08/25 ,   67.73 ,   67.78 ,   67.82 ,   67.73 ,   67.82 ,          3 ,      3
29/08/25 ,   68.07 ,   68.07 ,   68.07 ,   68.07 ,   68.07 ,          1 ,      1
02/09/25 ,   67.58 ,   67.72 ,   67.83 ,   67.58 ,   67.83 ,          6 ,      6
03/09/25 ,   67.27 ,   67.03 ,   67.47 ,   67.27 ,   67.47 ,          8 ,      8
05/09/25 ,   67.17 ,   67.17 ,   67.17 ,   67.17 ,   67.17 ,          2 ,      1
08/09/25 ,   66.34 ,   66.34 ,   66.34 ,   66.34 ,   66.34 ,          1 ,      1
09/09/25 ,   67.46 ,   67.46 ,   67.46 ,   67.46 ,   67.46 ,          1 ,      1
12/09/25 ,   65.52 ,   65.57 ,   67.46 ,   65.52 ,   67.46 ,         33 ,      4
15/09/25 ,   64.28 ,   64.28 ,   64.40 ,   64.28 ,   64.40 ,         18 ,      3
16/09/25 ,   63.15 ,   62.95 ,   63.15 ,   62.85 ,   62.96 ,         75 ,      4
17/09/25 ,   63.39 ,   63.34 ,   63.39 ,   63.28 ,   63.38 ,          4 ,      4
18/09/25 ,   63.23 ,   63.23 ,   63.23 ,   63.23 ,   63.23 ,          1 ,      1
23/09/25 ,   63.13 ,   63.15 ,   63.18 ,   63.13 ,   63.18 ,          2 ,      2
26/09/25 ,   64.32 ,   64.52 ,   64.67 ,   64.32 ,   64.67 ,          6 ,      6
29/09/25 ,   64.37 ,   64.35 ,   64.37 ,   64.23 ,   64.23 ,         11 ,      2
30/09/25 ,   63.08 ,   63.08 ,   63.08 ,   63.08 ,   63.08 ,          1 ,      1
02/10/25 ,   63.08 ,   63.08 ,   63.08 ,   63.08 ,   63.08 ,        100 ,      1
06/10/25 ,   64.11 ,   63.99 ,   64.11 ,   63.99 ,   63.99 ,        171 ,      2
08/10/25 ,   64.40 ,   64.40 ,   64.40 ,   64.40 ,   64.40 ,        472 ,      1
09/10/25 ,   64.29 ,   64.23 ,   64.29 ,   64.23 ,   64.23 ,         44 ,      2
10/10/25 ,   64.95 ,   64.95 ,   64.95 ,   64.95 ,   64.95 ,        530 ,      1
13/10/25 ,   64.68 ,   64.68 ,   64.68 ,   64.68 ,   64.68 ,         10 ,      1
14/10/25 ,   64.76 ,   64.76 ,   64.76 ,   64.76 ,   64.76 ,          2 ,      1
16/10/25 ,   63.53 ,   63.53 ,   63.53 ,   63.53 ,   63.53 ,          2 ,      1
23/10/25 ,   62.98 ,   63.05 ,   63.21 ,   62.98 ,   63.21 ,          7 ,      7
28/10/25 ,   61.72 ,   61.72 ,   61.72 ,   61.72 ,   61.72 ,          3 ,      1
29/10/25 ,   58.31 ,   58.78 ,   59.98 ,   58.31 ,   59.98 ,         88 ,      6
30/10/25 ,   58.85 ,   58.85 ,   58.85 ,   58.85 ,   58.85 ,         35 ,      1
31/10/25 ,   58.25 ,   58.25 ,   58.43 ,   58.25 ,   58.43 ,        153 ,      5
03/11/25 ,   57.06 ,   57.85 ,   58.19 ,   57.06 ,   58.19 ,         17 ,      2
05/11/25 ,   57.06 ,   57.06 ,   57.06 ,   57.06 ,   57.06 ,         18 ,      1
11/11/25 ,   56.04 ,   56.05 ,   57.06 ,   56.04 ,   57.06 ,         61 ,      3
13/11/25 ,   55.76 ,   55.76 ,   55.76 ,   55.76 ,   55.76 ,         18 ,      1
14/11/25 ,   55.80 ,   56.47 ,   56.64 ,   55.68 ,   56.64 ,        269 ,      3
18/11/25 ,   55.08 ,   55.23 ,   55.52 ,   55.08 ,   55.52 ,          4 ,      4
19/11/25 ,   55.56 ,   55.26 ,   55.56 ,   55.02 ,   55.26 ,         33 ,      4
21/11/25 ,   55.56 ,   55.56 ,   55.56 ,   55.56 ,   55.56 ,          1 ,      1
28/11/25 ,   56.76 ,   56.64 ,   56.88 ,   56.36 ,   56.56 ,          8 ,      7
01/12/25 ,   56.76 ,   57.04 ,   57.32 ,   56.76 ,   57.32 ,          2 ,      2
02/12/25 ,   56.46 ,   56.61 ,   56.76 ,   56.46 ,   56.76 ,          4 ,      4
03/12/25 ,   56.96 ,   57.17 ,   59.25 ,   56.96 ,   59.25 ,         72 ,      3
05/12/25 ,   59.25 ,   59.14 ,   59.25 ,   58.67 ,   58.67 ,        407 ,      4
08/12/25 ,   58.55 ,   58.55 ,   58.55 ,   58.55 ,   58.55 ,          9 ,      1
16/12/25 ,   59.34 ,   59.34 ,   59.34 ,   59.34 ,   59.34 ,          9 ,      1
19/12/25 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,         30 ,      1
26/12/25 ,   59.88 ,   59.89 ,   60.10 ,   59.88 ,   60.10 ,        105 ,      2
29/12/25 ,   59.94 ,   59.94 ,   59.94 ,   59.94 ,   59.94 ,         10 ,      1
05/01/26 ,   58.26 ,   58.26 ,   58.26 ,   58.26 ,   58.26 ,          2 ,      1
07/01/26 ,   58.88 ,   58.88 ,   58.88 ,   58.88 ,   58.88 ,          4 ,      1
08/01/26 ,   59.40 ,   59.04 ,   59.52 ,   58.14 ,   58.20 ,        934 ,    836
09/01/26 ,   59.82 ,   59.82 ,   59.82 ,   59.82 ,   59.82 ,          1 ,      1
13/01/26 ,   57.88 ,   57.88 ,   57.88 ,   57.88 ,   57.88 ,          1 ,      1
14/01/26 ,   57.68 ,   57.68 ,   57.68 ,   57.68 ,   57.68 ,          1 ,      1
20/01/26 ,   57.00 ,   57.01 ,   57.68 ,   57.00 ,   57.68 ,         68 ,      2
21/01/26 ,   56.99 ,   57.01 ,   57.57 ,   56.99 ,   57.57 ,         26 ,      2
23/01/26 ,   57.20 ,   57.20 ,   57.20 ,   57.20 ,   57.20 ,          1 ,      1
26/01/26 ,   57.12 ,   56.29 ,   57.12 ,   56.27 ,   56.27 ,        398 ,      3
28/01/26 ,   54.20 ,   53.65 ,   54.20 ,   53.65 ,   53.65 ,       1161 ,      2
29/01/26 ,   53.76 ,   53.83 ,   54.10 ,   53.60 ,   54.10 ,          7 ,      7
02/02/26 ,   53.95 ,   53.96 ,   54.44 ,   53.95 ,   54.44 ,         32 ,      3
03/02/26 ,   52.08 ,   52.96 ,   53.01 ,   52.08 ,   53.01 ,         21 ,      2
05/02/26 ,   52.08 ,   52.08 ,   52.08 ,   52.08 ,   52.08 ,          1 ,      1
09/02/26 ,   49.05 ,   48.97 ,   50.21 ,   48.76 ,   50.00 ,        313 ,     10
10/02/26 ,   48.60 ,   48.81 ,   49.00 ,   48.60 ,   49.00 ,          4 ,      4
11/02/26 ,   47.80 ,   47.80 ,   48.60 ,   47.80 ,   48.60 ,        764 ,      5
12/02/26 ,   45.95 ,   46.31 ,   47.55 ,   45.34 ,   47.55 ,        244 ,      7
13/02/26 ,   46.50 ,   46.41 ,   46.50 ,   46.10 ,   46.18 ,         79 ,      3
18/02/26 ,   47.28 ,   47.20 ,   47.45 ,   47.00 ,   47.10 ,      11435 ,    182
19/02/26 ,   46.65 ,   47.67 ,   47.70 ,   46.65 ,   47.70 ,         41 ,      2
20/02/26 ,   46.23 ,   46.23 ,   46.23 ,   46.23 ,   46.23 ,          1 ,      1
23/02/26 ,   45.00 ,   45.27 ,   46.65 ,   45.00 ,   46.65 ,         12 ,      3
24/02/26 ,   43.98 ,   43.98 ,   43.98 ,   43.98 ,   43.98 ,       1000 ,      2
25/02/26 ,   45.18 ,   44.80 ,   45.18 ,   44.39 ,   44.39 ,      12388 ,     85
27/02/26 ,   45.18 ,   45.18 ,   45.18 ,   45.18 ,   45.18 ,          1 ,      1
02/03/26 ,   46.60 ,   46.60 ,   46.60 ,   46.60 ,   46.60 ,         20 ,      1
03/03/26 ,   47.55 ,   47.55 ,   47.55 ,   47.55 ,   47.55 ,          3 ,      1
04/03/26 ,   47.55 ,   47.44 ,   49.00 ,   47.09 ,   49.00 ,       5710 ,    636
05/03/26 ,   48.48 ,   47.25 ,   48.48 ,   47.01 ,   47.01 ,        304 ,      2
06/03/26 ,   49.45 ,   49.38 ,   51.35 ,   48.40 ,   49.00 ,       5508 ,   1065