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

12/05/25 , 61.20 , 61.03 , 61.20 , 60.92 , 61.10     , 56500 , 17
25/04/25 , 59.39 , 59.39 , 59.39 , 59.39 , 59.39     , 4700 , 1
23/04/25 , 59.00 , 58.94 , 59.00 , 58.90 , 59.00     , 60000 , 64
15/04/25 , 59.19 , 59.18 , 59.20 , 59.14 , 59.20     , 290000 , 53
04/04/25 , 54.90 , 54.55 , 54.90 , 54.42 , 54.42     , 123265 , 71
03/04/25 , 56.53 , 56.53 , 56.53 , 56.53 , 56.53     , 700000 , 1
18/03/25 , 60.24 , 60.12 , 60.24 , 60.03 , 60.03     , 113000 , 69
17/03/25 , 60.29 , 60.14 , 60.29 , 60.10 , 60.10     , 105000 , 114
14/03/25 , 60.05 , 60.13 , 60.20 , 60.00 , 60.00     , 76500 , 30
12/03/25 , 60.05 , 60.05 , 60.05 , 60.05 , 60.05     , 50000 , 30
11/03/25 , 59.91 , 60.75 , 60.95 , 59.64 , 59.64     , 206500 , 112
07/03/25 , 60.84 , 60.92 , 61.08 , 60.84 , 60.84     , 219500 , 77
06/03/25 , 60.30 , 60.20 , 60.30 , 60.16 , 60.16     , 150000 , 152
05/03/25 , 61.03 , 60.96 , 61.03 , 60.64 , 60.64     , 100001 , 91
19/02/25 , 58.28 , 58.28 , 58.28 , 58.28 , 58.28     , 8 , 1
13/02/25 , 58.28 , 58.28 , 58.28 , 58.28 , 58.28     , 1 , 1
12/02/25 , 58.28 , 58.31 , 58.36 , 58.08 , 58.08     , 160001 , 105
10/02/25 , 58.08 , 58.06 , 58.08 , 58.04 , 58.05     , 160000 , 44
31/01/25 , 58.74 , 58.74 , 58.74 , 58.74 , 58.74     , 1 , 1
30/01/25 , 58.74 , 58.74 , 58.82 , 58.74 , 58.82     , 86 , 2
27/01/25 , 58.82 , 58.82 , 58.82 , 58.82 , 58.82     , 1 , 1
24/01/25 , 58.82 , 58.82 , 58.82 , 58.82 , 58.82     , 1 , 1
22/01/25 , 58.82 , 58.82 , 58.82 , 58.82 , 58.82     , 2 , 1
21/01/25 , 58.82 , 58.82 , 58.82 , 58.82 , 58.82     , 2 , 1
17/01/25 , 58.54 , 58.29 , 58.54 , 57.79 , 57.79     , 12 , 2
16/01/25 , 57.79 , 57.79 , 57.79 , 57.79 , 57.79     , 4 , 1
15/01/25 , 57.79 , 57.54 , 57.79 , 57.05 , 57.05     , 24 , 2
14/01/25 , 57.05 , 57.01 , 57.05 , 57.01 , 57.01     , 505 , 3
10/12/24 , 60.43 , 60.19 , 60.43 , 60.07 , 60.0     , 15 , 2
03/12/24 , 61.99 , 61.99 , 61.99 , 61.99 , 61.9     , 1 , 1
02/12/24 , 59.96 , 59.75 , 59.96 , 59.75 , 59.7     , 265 , 3
26/11/24 , 56.48 , 55.83 , 56.48 , 55.46 , 55.4     , 411 , 4
01/11/24 , 58.05 , 58.04 , 58.05 , 57.95 , 57.9     , 350 , 2
28/10/24 , 57.68 , 57.68 , 57.68 , 57.68 , 57.6     , 3 , 1
11/10/24 , 58.08 , 58.08 , 58.08 , 58.08 , 58.0     , 150 , 1
10/10/24 , 57.25 , 57.25 , 57.25 , 57.25 , 57.2     , 658 , 1
09/10/24 , 56.96 , 56.96 , 56.96 , 56.96 , 56.9     , 19 , 1
02/10/24 , 56.25 , 56.25 , 56.25 , 56.25 , 56.2     , 350 , 1
30/09/24 , 57.14 , 57.14 , 57.14 , 57.14 , 57.1     , 19 , 1
27/09/24 , 57.56 , 57.56 , 57.56 , 57.56 , 57.5     , 5 , 1
26/09/24 , 57.14 , 57.14 , 57.14 , 57.14 , 57.1     , 56 , 1
25/09/24 , 56.96 , 56.96 , 56.96 , 56.96 , 56.9     , 7 , 1
24/09/24 , 56.63 , 56.63 , 56.63 , 56.63 , 56.6     , 27 , 1
13/09/24 , 56.63 , 56.63 , 56.63 , 56.63 , 56.6     , 40 , 1
12/09/24 , 57.56 , 57.47 , 57.56 , 57.40 , 57.4     , 23 , 3
06/09/24 , 56.50 , 56.50 , 56.50 , 56.50 , 56.5     , 350 , 1
28/08/24 , 57.26 , 57.26 , 57.26 , 57.26 , 57.2     , 1 , 1
27/08/24 , 56.97 , 56.97 , 56.97 , 56.97 , 56.9     , 38 , 1
23/08/24 , 56.96 , 56.96 , 56.96 , 56.96 , 56.9     , 36 , 1
22/08/24 , 56.90 , 56.90 , 56.90 , 56.90 , 56.9     , 40 , 1
05/08/24 , 53.71 , 53.66 , 53.71 , 52.41 , 52.5     , 364 , 3
29/07/24 , 52.94 , 52.94 , 52.94 , 52.94 , 52.9     , 39 , 2
18/07/24 , 56.12 , 56.12 , 56.12 , 56.12 , 56.1     , 2 , 1
15/07/24 , 55.43 , 55.43 , 55.43 , 55.43 , 55.4     , 2 , 1
03/07/24 , 54.09 , 54.09 , 54.09 , 54.09 , 54.0     , 350 , 1
01/07/24 , 55.03 , 55.03 , 55.03 , 55.03 , 55.0     , 2 , 1
28/06/24 , 54.55 , 54.55 , 54.55 , 54.55 , 54.5     , 1 , 1
26/06/24 , 53.92 , 53.92 , 53.92 , 53.92 , 53.9     , 4663 , 10
25/06/24 , 53.42 , 53.39 , 53.42 , 53.33 , 53.3     , 726 , 2
24/06/24 , 52.94 , 53.08 , 53.17 , 52.94 , 53.0     , 1542 , 5
18/06/24 , 53.18 , 52.89 , 53.18 , 52.89 , 52.8     , 515 , 2
14/06/24 , 52.05 , 52.05 , 52.05 , 52.05 , 52.0     , 1 , 1
13/06/24 , 52.87 , 52.87 , 52.87 , 52.87 , 52.8     , 508 , 1
12/06/24 , 54.40 , 54.33 , 54.40 , 54.26 , 54.3     , 2137 , 5
11/06/24 , 53.59 , 53.59 , 53.59 , 53.59 , 53.5     , 1 , 1
07/06/24 , 53.59 , 53.62 , 53.67 , 53.45 , 53.4     , 2080 , 3
06/06/24 , 53.61 , 53.63 , 53.70 , 53.52 , 53.6     , 29088 , 24
04/06/24 , 53.65 , 53.65 , 53.65 , 53.65 , 53.6     , 20 , 1
03/06/24 , 52.94 , 52.94 , 52.94 , 52.94 , 52.9     , 20 , 1
31/05/24 , 52.76 , 52.73 , 52.76 , 52.69 , 52.6     , 3 , 2
28/05/24 , 52.08 , 52.01 , 52.08 , 51.94 , 51.9     , 2 , 2
27/05/24 , 50.57 , 50.57 , 50.57 , 50.57 , 50.5     , 10 , 1
17/05/24 , 51.71 , 51.71 , 51.71 , 51.71 , 51.7     , 2 , 1
03/05/24 , 49.62 , 49.62 , 49.62 , 49.62 , 49.6     , 21 , 1
29/04/24 , 49.78 , 49.78 , 49.78 , 49.78 , 49.7     , 21 , 1
26/04/24 , 49.55 , 49.55 , 49.55 , 49.55 , 49.5     , 21 , 1
19/04/24 , 49.13 , 49.13 , 49.13 , 49.13 , 49.1     , 115 , 1
12/04/24 , 49.08 , 49.08 , 49.08 , 49.08 , 49.0     , 56 , 1
05/04/24 , 49.13 , 49.13 , 49.13 , 49.13 , 49.1     , 39 , 1
01/04/24 , 50.07 , 50.06 , 50.07 , 49.98 , 49.9     , 21 , 2
28/03/24 , 49.70 , 49.70 , 49.70 , 49.70 , 49.7     , 20 , 1
26/03/24 , 48.59 , 48.59 , 48.59 , 48.59 , 48.5     , 1 , 1
13/03/24 , 48.89 , 48.89 , 48.89 , 48.89 , 48.8     , 1 , 1
12/03/24 , 48.59 , 48.59 , 48.59 , 48.59 , 48.5     , 1 , 1
07/03/24 , 48.66 , 48.64 , 48.66 , 48.18 , 48.1     , 26 , 2
29/02/24 , 47.49 , 47.49 , 47.49 , 47.49 , 47.4     , 1 , 1
27/02/24 , 47.45 , 47.51 , 47.59 , 47.45 , 47.5     , 13166 , 3
16/02/24 , 46.84 , 46.84 , 46.84 , 46.84 , 46.8     , 2 , 1
01/02/24 , 46.21 , 46.21 , 46.21 , 46.21 , 46.2     , 7 , 1
30/01/24 , 46.35 , 46.39 , 46.44 , 46.35 , 46.4     , 13109 , 3
02/01/24 , 45.40 , 45.50 , 45.61 , 45.40 , 45.6     , 211 , 3
27/12/23 , 45.90 , 45.90 , 45.90 , 45.90 , 45.9     , 10 , 1
22/12/23 , 45.61 , 45.43 , 45.61 , 45.27 , 45.2     , 2 , 2
18/12/23 , 44.96 , 45.29 , 45.30 , 44.96 , 45.3     , 219 , 2
15/12/23 , 45.48 , 45.48 , 45.48 , 45.48 , 45.4     , 1 , 1
14/12/23 , 45.39 , 45.39 , 45.39 , 45.39 , 45.3     , 1 , 1
05/12/23 , 44.29 , 44.29 , 44.29 , 44.29 , 44.2     , 10 , 1
01/12/23 , 44.02 , 44.02 , 44.04 , 43.96 , 43.9     , 208 , 3
29/11/23 , 43.44 , 43.44 , 43.44 , 43.44 , 43.4     , 1 , 1
28/11/23 , 43.44 , 43.50 , 43.56 , 43.44 , 43.5     , 13203 , 2
21/11/23 , 41.67 , 41.67 , 41.67 , 41.67 , 41.6     , 28 , 2
08/11/23 , 41.67 , 41.58 , 41.67 , 41.49 , 41.4     , 2 , 2
03/11/23 , 41.80 , 41.80 , 41.80 , 41.80 , 41.8     , 124 , 1
01/11/23 , 41.35 , 41.45 , 41.55 , 41.30 , 41.5     , 438 , 4
30/10/23 , 41.47 , 41.46 , 41.47 , 41.46 , 41.4     , 2 , 2
27/10/23 , 40.58 , 40.58 , 40.58 , 40.58 , 40.5     , 2 , 1
26/10/23 , 40.72 , 40.72 , 40.72 , 40.72 , 40.7     , 1 , 1
19/10/23 , 41.45 , 41.45 , 41.45 , 41.45 , 41.4     , 15 , 1
17/10/23 , 41.45 , 41.45 , 41.45 , 41.45 , 41.4     , 10 , 2
03/10/23 , 42.28 , 42.28 , 42.28 , 42.28 , 42.2     , 1 , 1
02/10/23 , 42.54 , 42.55 , 42.57 , 42.54 , 42.5     , 2 , 2
29/09/23 , 42.76 , 42.76 , 42.76 , 42.76 , 42.7     , 1 , 1
22/09/23 , 42.69 , 42.69 , 42.69 , 42.69 , 42.6     , 6 , 1
21/09/23 , 42.92 , 42.92 , 42.92 , 42.92 , 42.9     , 2 , 1
06/09/23 , 43.80 , 43.80 , 43.80 , 43.80 , 43.8     , 10 , 1
05/09/23 , 43.67 , 43.67 , 43.67 , 43.67 , 43.6     , 10 , 1
01/09/23 , 43.67 , 43.67 , 43.67 , 43.67 , 43.6     , 23 , 1
31/08/23 , 43.64 , 43.71 , 43.92 , 43.64 , 43.7     , 144 , 6
15/08/23 , 43.68 , 43.68 , 43.68 , 43.68 , 43.6     , 3 , 1
08/08/23 , 43.66 , 43.66 , 43.66 , 43.66 , 43.6     , 17 , 1
04/08/23 , 43.34 , 43.34 , 43.60 , 43.34 , 43.6     , 337 , 2
03/08/23 , 43.31 , 43.31 , 43.31 , 43.31 , 43.3     , 3 , 1
02/08/23 , 43.11 , 43.11 , 43.11 , 43.11 , 43.1     , 3 , 1
24/07/23 , 43.11 , 43.17 , 43.23 , 43.11 , 43.2     , 2 , 2
20/07/23 , 43.99 , 43.99 , 43.99 , 43.99 , 43.9     , 3 , 1
14/07/23 , 44.07 , 44.07 , 44.07 , 44.07 , 44.0     , 1 , 1
13/07/23 , 44.07 , 44.10 , 44.11 , 44.07 , 44.1     , 3292 , 3
06/07/23 , 42.48 , 42.49 , 42.59 , 42.48 , 42.5     , 13 , 3
03/07/23 , 43.09 , 43.09 , 43.09 , 43.09 , 43.0     , 31 , 1
28/06/23 , 42.72 , 42.72 , 42.72 , 42.72 , 42.7     , 1 , 1
27/06/23 , 42.04 , 42.04 , 42.04 , 42.04 , 42.0     , 1 , 1
26/06/23 , 42.04 , 42.00 , 42.04 , 41.98 , 41.9     , 17 , 2
23/06/23 , 44.27 , 41.96 , 44.27 , 41.92 , 41.9     , 4646 , 7
22/06/23 , 42.47 , 42.48 , 42.68 , 42.47 , 42.6     , 12 , 2
21/06/23 , 42.79 , 42.67 , 42.79 , 42.67 , 42.6     , 1969 , 2
20/06/23 , 42.87 , 42.87 , 42.98 , 42.87 , 42.9     , 81270 , 22
19/06/23 , 43.89 , 43.89 , 43.89 , 43.89 , 43.8     , 1 , 1
16/06/23 , 43.84 , 43.92 , 44.04 , 43.84 , 44.0     , 5906 , 5
15/06/23 , 43.60 , 43.57 , 43.70 , 43.54 , 43.5     , 110313 , 43
14/06/23 , 43.52 , 43.52 , 43.52 , 43.52 , 43.5     , 60 , 1
12/06/23 , 43.31 , 43.37 , 43.39 , 43.31 , 43.3     , 6 , 2
07/06/23 , 42.79 , 42.74 , 43.05 , 42.69 , 42.9     , 105634 , 53
06/06/23 , 43.95 , 43.94 , 43.96 , 43.91 , 43.9     , 211252 , 110
05/06/23 , 43.74 , 44.01 , 44.30 , 43.74 , 44.3     , 2 , 2
02/06/23 , 44.30 , 44.30 , 44.30 , 44.30 , 44.3     , 22 , 1
01/06/23 , 44.13 , 44.10 , 44.15 , 43.96 , 44.0     , 187899 , 187
31/05/23 , 43.90 , 43.91 , 44.09 , 43.88 , 44.0     , 340073 , 133
25/05/23 , 44.09 , 44.03 , 44.09 , 43.97 , 43.9     , 5288 , 2
24/05/23 , 43.57 , 43.57 , 43.57 , 43.57 , 43.5     , 660 , 1
17/05/23 , 44.31 , 44.29 , 44.31 , 44.27 , 44.3     , 122790 , 73
16/05/23 , 44.27 , 44.22 , 44.30 , 44.15 , 44.1     , 104973 , 30
15/05/23 , 44.13 , 44.13 , 44.13 , 44.13 , 44.1     , 10 , 1
10/05/23 , 44.62 , 44.62 , 44.64 , 44.62 , 44.6     , 3 , 2
04/05/23 , 45.22 , 45.22 , 45.22 , 45.22 , 45.2     , 10 , 1
03/05/23 , 45.04 , 45.06 , 45.82 , 45.04 , 45.8     , 573 , 2
02/05/23 , 44.74 , 44.94 , 45.34 , 44.74 , 45.3     , 3 , 2
19/04/23 , 45.34 , 45.27 , 45.34 , 45.21 , 45.2     , 6606 , 2
18/04/23 , 44.79 , 44.79 , 44.79 , 44.79 , 44.7     , 6608 , 2
17/04/23 , 44.17 , 44.17 , 44.17 , 44.17 , 44.1     , 1 , 1
13/04/23 , 44.22 , 44.22 , 44.28 , 44.05 , 44.0     , 119389 , 81
12/04/23 , 44.06 , 44.07 , 44.11 , 44.06 , 44.1     , 6 , 2
10/04/23 , 44.65 , 44.62 , 45.06 , 44.59 , 45.0     , 13894 , 7
04/04/23 , 45.06 , 45.05 , 45.06 , 45.01 , 45.0     , 68 , 2
03/04/23 , 44.83 , 44.82 , 44.83 , 44.68 , 44.6     , 6656 , 2
31/03/23 , 44.44 , 44.48 , 44.61 , 44.41 , 44.6     , 132140 , 98
30/03/23 , 44.54 , 44.48 , 44.54 , 44.43 , 44.4     , 231161 , 152
29/03/23 , 44.29 , 44.29 , 44.29 , 44.29 , 44.2     , 1322 , 2
28/03/23 , 43.95 , 43.94 , 44.00 , 43.94 , 44.0     , 112252 , 65
27/03/23 , 44.34 , 44.37 , 44.43 , 44.31 , 44.4     , 215173 , 156
20/03/23 , 43.99 , 43.98 , 43.99 , 43.90 , 43.9     , 4036 , 3
13/03/23 , 44.07 , 44.07 , 44.07 , 44.07 , 44.0     , 12 , 1
10/03/23 , 43.97 , 43.96 , 43.97 , 43.96 , 43.9     , 1982 , 2
09/03/23 , 43.93 , 43.97 , 43.98 , 43.93 , 43.9     , 217851 , 126
08/03/23 , 44.02 , 44.02 , 44.02 , 44.02 , 44.0     , 112 , 1
06/03/23 , 44.96 , 45.00 , 45.01 , 44.96 , 45.0     , 54530 , 30
03/03/23 , 45.16 , 45.15 , 45.18 , 45.01 , 45.0     , 267700 , 148
02/03/23 , 44.71 , 44.58 , 44.71 , 44.44 , 44.4     , 154126 , 89
01/03/23 , 44.37 , 44.44 , 44.46 , 44.34 , 44.4     , 251179 , 214
27/02/23 , 44.56 , 44.56 , 44.56 , 44.56 , 44.5     , 51155 , 1
15/02/23 , 45.26 , 45.26 , 45.26 , 45.26 , 45.2     , 10 , 2
14/02/23 , 45.64 , 45.58 , 45.64 , 45.52 , 45.5     , 13312 , 4
13/02/23 , 45.23 , 45.25 , 45.32 , 45.22 , 45.2     , 115572 , 124
10/02/23 , 45.15 , 45.17 , 45.39 , 45.15 , 45.3     , 55104 , 35
09/02/23 , 45.82 , 45.98 , 46.06 , 45.82 , 45.9     , 157364 , 72
08/02/23 , 45.21 , 45.34 , 45.37 , 45.20 , 45.3     , 112883 , 90
07/02/23 , 45.23 , 45.23 , 45.23 , 45.23 , 45.2     , 9 , 1
06/02/23 , 44.83 , 44.89 , 44.91 , 44.83 , 44.9     , 162054 , 82
02/02/23 , 44.40 , 44.42 , 44.46 , 43.93 , 43.9     , 75076 , 30
01/02/23 , 44.51 , 44.46 , 44.51 , 44.39 , 44.4     , 127390 , 60
31/01/23 , 44.39 , 44.56 , 44.67 , 44.39 , 44.4     , 142715 , 97
30/01/23 , 44.65 , 44.78 , 44.83 , 44.65 , 44.8     , 191241 , 211
27/01/23 , 44.88 , 44.86 , 44.89 , 44.85 , 44.8     , 115059 , 99
26/01/23 , 44.43 , 44.50 , 44.76 , 44.42 , 44.7     , 81337 , 75
25/01/23 , 44.46 , 44.47 , 44.48 , 44.46 , 44.4     , 10243 , 12
18/01/23 , 44.78 , 44.77 , 44.78 , 44.57 , 44.5     , 2416 , 2
12/01/23 , 44.02 , 44.02 , 44.02 , 44.02 , 44.0     , 13 , 1
11/01/23 , 43.78 , 43.82 , 44.01 , 43.78 , 44.0     , 2777 , 6
09/01/23 , 44.47 , 44.47 , 44.47 , 44.47 , 44.4     , 13 , 1
06/01/23 , 43.64 , 43.56 , 43.64 , 43.53 , 43.6     , 19 , 3
03/01/23 , 43.71 , 43.70 , 43.71 , 43.70 , 43.7     , 19 , 3
28/12/22 , 42.04 , 42.04 , 42.04 , 42.04 , 42.0     , 1 , 1
27/12/22 , 42.61 , 42.51 , 42.61 , 42.31 , 42.3     , 19 , 2
21/12/22 , 42.31 , 42.27 , 42.31 , 42.24 , 42.2     , 1321 , 2
14/12/22 , 44.20 , 44.27 , 44.42 , 44.20 , 44.4     , 3 , 2
13/12/22 , 43.64 , 43.58 , 44.16 , 43.00 , 43.0     , 22 , 6
12/12/22 , 42.85 , 42.85 , 42.85 , 42.85 , 42.8     , 1 , 1
06/12/22 , 42.44 , 42.49 , 42.59 , 42.44 , 42.5     , 3 , 2
02/12/22 , 42.62 , 42.55 , 42.62 , 42.55 , 42.5     , 53 , 2
28/11/22 , 43.26 , 43.30 , 43.38 , 43.26 , 43.3     , 3 , 2
23/11/22 , 43.31 , 43.17 , 43.31 , 42.74 , 42.7     , 5 , 3
22/11/22 , 42.74 , 42.74 , 42.74 , 42.74 , 42.7     , 4 , 2
18/11/22 , 42.43 , 42.46 , 42.50 , 42.43 , 42.5     , 4 , 2
17/11/22 , 43.09 , 42.83 , 43.09 , 42.32 , 42.3     , 9 , 5
16/11/22 , 42.32 , 42.29 , 42.32 , 42.17 , 42.1     , 37 , 4
14/11/22 , 36.90 , 36.90 , 36.90 , 36.90 , 36.9     , 1 , 1
11/11/22 , 36.90 , 36.90 , 36.90 , 36.90 , 36.9     , 1 , 1
04/11/22 , 36.90 , 37.28 , 38.52 , 36.86 , 38.5     , 4 , 3
28/10/22 , 38.52 , 38.45 , 38.52 , 38.33 , 38.3     , 3 , 2
27/10/22 , 38.33 , 38.33 , 38.33 , 38.33 , 38.3     , 13 , 1
26/10/22 , 39.06 , 38.79 , 39.06 , 38.78 , 38.7     , 59 , 6
24/10/22 , 37.20 , 37.14 , 37.20 , 37.00 , 37.0     , 25 , 4
21/10/22 , 36.04 , 35.90 , 36.04 , 35.88 , 35.8     , 137 , 3
20/10/22 , 36.19 , 36.22 , 36.23 , 36.19 , 36.2     , 32 , 2
19/10/22 , 36.55 , 36.57 , 36.62 , 36.55 , 36.6     , 3 , 2
17/10/22 , 36.84 , 36.87 , 36.88 , 36.84 , 36.8     , 16 , 2
13/10/22 , 35.72 , 35.76 , 35.79 , 35.72 , 35.7     , 5 , 2
11/10/22 , 35.79 , 35.81 , 35.82 , 35.79 , 35.8     , 6 , 2
10/10/22 , 35.80 , 35.81 , 35.84 , 35.80 , 35.8     , 3 , 2
07/10/22 , 36.09 , 36.18 , 36.82 , 36.09 , 36.8     , 37 , 5
06/10/22 , 36.57 , 36.69 , 36.78 , 36.57 , 36.7     , 8251 , 8
05/10/22 , 37.22 , 37.23 , 37.26 , 37.22 , 37.2     , 3 , 2
03/10/22 , 35.91 , 35.92 , 36.19 , 35.91 , 36.1     , 3448 , 8
30/09/22 , 36.76 , 36.76 , 36.76 , 36.76 , 36.7     , 5 , 1
28/09/22 , 36.76 , 36.76 , 36.76 , 36.76 , 36.7     , 37 , 1
23/09/22 , 36.16 , 36.16 , 36.16 , 36.16 , 36.1     , 20 , 1
22/09/22 , 36.90 , 36.92 , 36.93 , 36.90 , 36.9     , 21 , 2
21/09/22 , 37.48 , 37.48 , 37.48 , 37.48 , 37.4     , 20 , 1
20/09/22 , 37.40 , 37.40 , 37.40 , 37.40 , 37.4     , 15 , 1
19/09/22 , 37.98 , 38.15 , 38.17 , 37.98 , 38.1     , 32 , 2
15/09/22 , 38.81 , 38.79 , 38.81 , 38.79 , 38.7     , 43 , 2
14/09/22 , 38.57 , 38.60 , 38.67 , 38.57 , 38.6     , 3 , 2
13/09/22 , 38.79 , 38.79 , 38.79 , 38.79 , 38.7     , 7 , 1
08/09/22 , 38.51 , 38.19 , 38.51 , 38.12 , 38.1     , 28 , 3
02/09/22 , 38.93 , 38.94 , 38.95 , 38.93 , 38.9     , 6427 , 3
01/09/22 , 38.41 , 38.51 , 38.64 , 38.41 , 38.6     , 47 , 3
31/08/22 , 39.16 , 39.13 , 39.22 , 39.09 , 39.1     , 1086970 , 587
30/08/22 , 38.67 , 38.59 , 38.74 , 38.38 , 38.7     , 10943 , 9
29/08/22 , 38.34 , 38.40 , 38.80 , 38.31 , 38.8     , 34079 , 9
26/08/22 , 38.80 , 38.85 , 39.67 , 38.79 , 39.6     , 372763 , 225
25/08/22 , 40.05 , 40.07 , 40.12 , 40.04 , 40.0     , 671509 , 324
24/08/22 , 39.63 , 39.63 , 39.68 , 39.61 , 39.6     , 723613 , 369
23/08/22 , 39.53 , 39.63 , 39.71 , 39.53 , 39.7     , 19839 , 5
22/08/22 , 40.28 , 40.36 , 40.47 , 40.28 , 40.3     , 20869 , 18
19/08/22 , 40.99 , 41.05 , 41.12 , 40.99 , 41.1     , 5 , 3
18/08/22 , 41.52 , 41.44 , 41.52 , 41.44 , 41.4     , 3219 , 3
17/08/22 , 41.31 , 41.31 , 41.46 , 41.31 , 41.4     , 309458 , 3
16/08/22 , 41.58 , 41.49 , 41.58 , 41.47 , 41.4     , 271218 , 145
15/08/22 , 41.26 , 41.23 , 41.26 , 41.22 , 41.2     , 9 , 2
12/08/22 , 41.21 , 41.20 , 41.39 , 41.15 , 41.3     , 43833 , 13
11/08/22 , 41.74 , 41.70 , 41.77 , 41.65 , 41.7     , 97236 , 81
09/08/22 , 40.68 , 40.62 , 40.68 , 40.59 , 40.6     , 30025 , 6
08/08/22 , 40.60 , 40.84 , 40.90 , 40.60 , 40.9     , 26803 , 9
05/08/22 , 40.97 , 41.14 , 41.32 , 40.97 , 41.3     , 9948 , 4
04/08/22 , 41.70 , 41.63 , 41.83 , 41.61 , 41.7     , 254186 , 140
02/08/22 , 41.58 , 41.60 , 41.63 , 41.58 , 41.6     , 13406 , 3
01/08/22 , 41.62 , 41.59 , 41.63 , 41.46 , 41.6     , 26816 , 7
28/07/22 , 40.63 , 40.65 , 40.69 , 40.63 , 40.6     , 16031 , 4
26/07/22 , 41.34 , 41.27 , 41.34 , 41.25 , 41.2     , 15984 , 5
25/07/22 , 41.79 , 41.90 , 42.02 , 41.79 , 42.0     , 26806 , 5
22/07/22 , 42.43 , 42.50 , 42.54 , 42.43 , 42.5     , 19959 , 7
21/07/22 , 42.32 , 42.14 , 42.32 , 42.12 , 42.1     , 13402 , 4
20/07/22 , 41.75 , 41.72 , 41.83 , 41.58 , 41.5     , 26811 , 9
19/07/22 , 41.58 , 41.58 , 41.58 , 41.58 , 41.5     , 1 , 1
15/07/22 , 40.41 , 40.41 , 40.41 , 40.41 , 40.4     , 8 , 1
13/07/22 , 40.16 , 40.07 , 40.20 , 39.96 , 39.9     , 5474 , 7
06/07/22 , 40.49 , 40.28 , 40.49 , 40.26 , 40.3     , 13612 , 4
05/07/22 , 40.13 , 39.81 , 40.13 , 39.75 , 39.7     , 6 , 3
04/07/22 , 40.13 , 40.13 , 40.13 , 40.13 , 40.1     , 1 , 1
30/06/22 , 39.51 , 39.50 , 39.54 , 39.38 , 39.4     , 16036 , 5
29/06/22 , 39.92 , 40.19 , 40.22 , 39.88 , 40.2     , 13415 , 8
28/06/22 , 40.63 , 40.44 , 40.63 , 40.43 , 40.4     , 13418 , 4
23/06/22 , 39.00 , 38.86 , 39.03 , 38.81 , 39.0     , 16192 , 6
22/06/22 , 38.85 , 38.86 , 38.88 , 38.85 , 38.8     , 4952 , 2
21/06/22 , 39.14 , 39.14 , 39.14 , 39.14 , 39.1     , 185 , 1
20/06/22 , 38.81 , 38.81 , 38.81 , 38.81 , 38.8     , 3 , 1
15/06/22 , 38.94 , 38.94 , 38.94 , 38.94 , 38.9     , 25 , 1
14/06/22 , 38.49 , 38.49 , 38.91 , 38.49 , 38.9     , 7636 , 11
13/06/22 , 38.91 , 38.91 , 38.91 , 38.91 , 38.9     , 12582 , 3
10/06/22 , 39.15 , 39.15 , 39.15 , 39.15 , 39.1     , 10 , 1
09/06/22 , 39.53 , 39.53 , 39.53 , 39.53 , 39.5     , 3 , 1
03/06/22 , 40.00 , 40.00 , 40.00 , 40.00 , 40.0     , 31259 , 18
02/06/22 , 40.02 , 40.03 , 40.15 , 40.02 , 40.1     , 3338 , 4
01/06/22 , 40.05 , 40.04 , 40.07 , 39.84 , 39.8     , 15676 , 30
31/05/22 , 39.65 , 39.80 , 39.98 , 39.65 , 39.9     , 7 , 2
26/05/22 , 39.98 , 39.98 , 39.98 , 39.98 , 39.9     , 20 , 1
24/05/22 , 39.78 , 39.78 , 39.78 , 39.78 , 39.7     , 3 , 1
20/05/22 , 39.55 , 39.55 , 39.55 , 39.55 , 39.5     , 83 , 1
18/05/22 , 40.25 , 40.25 , 40.25 , 40.25 , 40.2     , 1 , 1
16/05/22 , 40.84 , 40.77 , 40.84 , 40.74 , 40.7     , 52084 , 76
13/05/22 , 40.88 , 40.90 , 40.92 , 40.88 , 40.9     , 13540 , 4
12/05/22 , 40.21 , 40.21 , 40.21 , 40.21 , 40.2     , 1 , 1
11/05/22 , 40.43 , 40.51 , 40.78 , 40.43 , 40.7     , 68628 , 45
09/05/22 , 40.49 , 40.63 , 40.67 , 40.49 , 40.6     , 25 , 2
06/05/22 , 40.95 , 41.00 , 41.06 , 40.95 , 41.0     , 2625 , 2
05/05/22 , 40.97 , 41.05 , 41.46 , 40.97 , 41.4     , 14270 , 9
04/05/22 , 41.46 , 41.39 , 41.46 , 41.34 , 41.3     , 48454 , 50
03/05/22 , 41.67 , 41.67 , 41.67 , 41.67 , 41.6     , 7 , 1
29/04/22 , 41.45 , 41.45 , 41.45 , 41.45 , 41.4     , 2 , 1
28/04/22 , 41.59 , 41.59 , 41.59 , 41.59 , 41.5     , 2396 , 1
27/04/22 , 41.12 , 41.12 , 41.51 , 41.08 , 41.3     , 1587 , 5
26/04/22 , 41.48 , 41.55 , 41.56 , 41.48 , 41.5     , 1564 , 2
25/04/22 , 40.94 , 40.94 , 40.94 , 40.94 , 40.9     , 6769 , 2
22/04/22 , 40.84 , 40.94 , 41.03 , 40.84 , 41.0     , 16573 , 7
20/04/22 , 40.24 , 40.24 , 40.24 , 40.24 , 40.2     , 8 , 1
19/04/22 , 40.20 , 39.92 , 40.20 , 39.90 , 39.9     , 11 , 2
18/04/22 , 40.06 , 40.06 , 40.06 , 40.06 , 40.0     , 10 , 1
14/04/22 , 40.84 , 40.92 , 41.07 , 40.84 , 41.0     , 11878 , 5
12/04/22 , 40.32 , 40.36 , 40.38 , 40.32 , 40.3     , 4 , 3
11/04/22 , 40.92 , 40.92 , 41.02 , 40.92 , 41.0     , 20841 , 7
08/04/22 , 41.39 , 41.39 , 41.39 , 41.39 , 41.3     , 57 , 1
07/04/22 , 41.39 , 41.39 , 41.39 , 41.39 , 41.3     , 100 , 1
06/04/22 , 40.98 , 41.02 , 41.07 , 40.98 , 41.0     , 2625 , 2
05/04/22 , 41.31 , 41.31 , 41.31 , 41.31 , 41.3     , 48 , 1
04/04/22 , 41.31 , 41.32 , 41.58 , 41.05 , 41.5     , 29 , 4
01/04/22 , 41.58 , 41.58 , 41.72 , 41.58 , 41.7     , 149 , 2
31/03/22 , 43.19 , 43.19 , 43.19 , 43.19 , 43.1     , 1 , 1
21/03/22 , 43.87 , 44.00 , 44.33 , 43.85 , 44.3     , 22190 , 7
18/03/22 , 44.21 , 44.21 , 44.21 , 44.21 , 44.2     , 31 , 1
16/03/22 , 44.07 , 44.19 , 44.34 , 43.23 , 43.2     , 72624 , 79
15/03/22 , 43.23 , 43.08 , 43.23 , 42.98 , 42.9     , 2319 , 4
14/03/22 , 42.97 , 42.97 , 42.97 , 42.97 , 42.9     , 1 , 1
09/03/22 , 42.48 , 42.48 , 42.48 , 42.48 , 42.4     , 135 , 2
08/03/22 , 41.49 , 41.77 , 41.82 , 41.49 , 41.7     , 74599 , 51
07/03/22 , 41.26 , 41.31 , 41.37 , 41.26 , 41.3     , 2334 , 4
04/03/22 , 41.98 , 42.10 , 43.18 , 41.98 , 43.1     , 49478 , 77
03/03/22 , 43.18 , 43.25 , 43.62 , 43.18 , 43.6     , 22 , 4
02/03/22 , 44.73 , 44.81 , 44.96 , 44.73 , 44.9     , 59831 , 52
25/02/22 , 46.06 , 46.08 , 46.13 , 46.03 , 46.0     , 50749 , 15
24/02/22 , 44.54 , 44.46 , 44.54 , 44.08 , 44.0     , 2303 , 3
23/02/22 , 44.63 , 44.72 , 45.27 , 44.63 , 45.2     , 45611 , 3
22/02/22 , 45.27 , 45.39 , 46.87 , 45.27 , 46.8     , 25734 , 35
21/02/22 , 46.87 , 46.87 , 46.87 , 46.87 , 46.8     , 1 , 1
18/02/22 , 46.87 , 46.72 , 46.87 , 46.59 , 46.5     , 45410 , 46
17/02/22 , 47.46 , 47.44 , 47.65 , 47.44 , 47.6     , 31525 , 25
16/02/22 , 47.65 , 47.63 , 47.65 , 47.63 , 47.6     , 209 , 2
14/02/22 , 47.13 , 47.13 , 47.13 , 47.13 , 47.1     , 10 , 1
11/02/22 , 47.91 , 47.91 , 47.91 , 47.91 , 47.9     , 833 , 1
10/02/22 , 48.85 , 48.64 , 48.91 , 48.61 , 48.6     , 5904 , 6
09/02/22 , 49.09 , 49.10 , 49.26 , 48.97 , 49.2     , 49456 , 20
08/02/22 , 48.56 , 48.61 , 48.68 , 48.52 , 48.6     , 69457 , 21
07/02/22 , 48.81 , 48.81 , 48.81 , 48.81 , 48.8     , 166 , 1
04/02/22 , 48.96 , 48.96 , 49.04 , 48.96 , 49.0     , 210 , 2
03/02/22 , 48.66 , 48.66 , 48.66 , 48.66 , 48.6     , 1 , 1
02/02/22 , 49.15 , 49.22 , 49.53 , 49.15 , 49.5     , 162940 , 51
01/02/22 , 48.64 , 48.28 , 48.64 , 48.01 , 48.0     , 194 , 4
31/01/22 , 48.51 , 48.51 , 48.51 , 48.51 , 48.5     , 1041 , 1
28/01/22 , 48.32 , 48.19 , 49.28 , 48.02 , 49.2     , 205 , 6
26/01/22 , 49.34 , 49.51 , 49.57 , 49.34 , 49.5     , 7502 , 6
25/01/22 , 49.66 , 49.66 , 49.66 , 49.66 , 49.6     , 20 , 1
24/01/22 , 49.62 , 49.71 , 49.77 , 49.62 , 49.7     , 43 , 3
21/01/22 , 50.50 , 50.53 , 50.97 , 50.50 , 50.9     , 333 , 2
20/01/22 , 51.05 , 51.05 , 51.05 , 51.05 , 51.0     , 4 , 1
19/01/22 , 51.68 , 51.65 , 51.80 , 51.64 , 51.8     , 10649 , 3
18/01/22 , 52.59 , 52.50 , 52.59 , 52.40 , 52.4     , 17797 , 16
14/01/22 , 52.60 , 52.72 , 52.84 , 52.60 , 52.8     , 219 , 3
13/01/22 , 53.17 , 53.17 , 53.17 , 53.17 , 53.1     , 1 , 1
12/01/22 , 53.40 , 53.51 , 53.52 , 53.40 , 53.5     , 232 , 4
11/01/22 , 53.60 , 53.60 , 53.60 , 53.60 , 53.6     , 177 , 1
10/01/22 , 53.60 , 53.60 , 53.75 , 53.59 , 53.7     , 1888 , 6
07/01/22 , 53.78 , 53.78 , 53.78 , 53.78 , 53.7     , 1563 , 1
04/01/22 , 54.85 , 54.81 , 54.85 , 54.55 , 54.8     , 1219 , 3
03/01/22 , 54.33 , 54.31 , 54.33 , 45.28 , 45.2     , 15972 , 6
30/12/21 , 53.22 , 53.22 , 53.38 , 53.22 , 53.2     , 107 , 4
29/12/21 , 54.63 , 54.61 , 54.63 , 53.30 , 53.3     , 105 , 3
28/12/21 , 53.93 , 53.96 , 54.12 , 53.93 , 54.1     , 23 , 4
27/12/21 , 53.78 , 53.79 , 53.88 , 53.78 , 53.8     , 81 , 5
23/12/21 , 53.88 , 54.19 , 54.30 , 53.85 , 54.3     , 14988 , 10
22/12/21 , 53.46 , 53.66 , 53.78 , 53.46 , 53.6     , 57 , 5
21/12/21 , 53.65 , 53.66 , 53.67 , 53.65 , 53.6     , 18253 , 15
20/12/21 , 52.98 , 52.84 , 52.98 , 52.84 , 52.9     , 12838 , 28
17/12/21 , 52.90 , 52.93 , 53.22 , 52.90 , 53.2     , 20 , 2
16/12/21 , 53.22 , 53.22 , 53.22 , 53.22 , 53.2     , 312 , 1
15/12/21 , 52.89 , 52.88 , 52.89 , 52.88 , 52.8     , 3 , 2
14/12/21 , 52.88 , 52.88 , 52.88 , 52.88 , 52.8     , 7 , 2
13/12/21 , 52.88 , 52.84 , 52.93 , 52.70 , 52.9     , 1501 , 5
09/12/21 , 52.66 , 52.67 , 52.67 , 52.66 , 52.6     , 4 , 2
08/12/21 , 52.67 , 52.78 , 53.52 , 52.57 , 53.5     , 259 , 7
07/12/21 , 53.28 , 53.52 , 53.53 , 53.28 , 53.5     , 18448 , 26
06/12/21 , 52.82 , 52.82 , 52.82 , 52.82 , 52.8     , 10 , 1
03/12/21 , 52.01 , 52.01 , 52.01 , 52.01 , 52.0     , 19 , 2
02/12/21 , 51.21 , 51.21 , 51.21 , 51.21 , 51.2     , 733 , 3
01/12/21 , 52.08 , 52.37 , 52.45 , 52.08 , 52.4     , 16520 , 7
30/11/21 , 51.63 , 51.53 , 51.65 , 51.46 , 51.5     , 17826 , 9
29/11/21 , 52.04 , 52.24 , 52.30 , 52.04 , 52.3     , 19886 , 10
26/11/21 , 51.50 , 51.75 , 52.67 , 51.50 , 52.6     , 250 , 7
25/11/21 , 53.40 , 53.40 , 53.40 , 53.40 , 53.4     , 1 , 1
24/11/21 , 52.83 , 52.99 , 53.30 , 52.83 , 53.3     , 34281 , 38
23/11/21 , 53.29 , 53.30 , 53.89 , 53.29 , 53.8     , 16688 , 32
22/11/21 , 53.68 , 53.70 , 53.71 , 53.59 , 53.7     , 13006 , 9
18/11/21 , 53.74 , 53.74 , 53.74 , 53.74 , 53.7     , 1 , 1
17/11/21 , 53.38 , 55.28 , 57.23 , 53.38 , 57.2     , 2 , 2
16/11/21 , 53.37 , 53.50 , 53.60 , 53.37 , 53.6     , 2 , 2
12/11/21 , 53.19 , 53.25 , 53.26 , 53.05 , 53.0     , 19016 , 25
11/11/21 , 52.65 , 52.67 , 52.70 , 52.65 , 52.7     , 2442 , 2
10/11/21 , 53.29 , 53.31 , 53.36 , 53.29 , 53.3     , 589 , 3
09/11/21 , 53.69 , 53.72 , 53.79 , 53.69 , 53.7     , 1664 , 3
08/11/21 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 1 , 1
05/11/21 , 54.47 , 54.47 , 54.47 , 54.47 , 54.4     , 7 , 1
04/11/21 , 54.99 , 54.98 , 54.99 , 54.77 , 54.7     , 73401 , 44
03/11/21 , 54.79 , 54.79 , 54.87 , 54.79 , 54.8     , 230 , 2
01/11/21 , 55.04 , 55.03 , 55.04 , 55.03 , 55.0     , 436 , 2
29/10/21 , 54.34 , 54.34 , 54.34 , 54.34 , 54.3     , 3 , 1
28/10/21 , 54.54 , 54.30 , 54.54 , 54.30 , 54.3     , 54366 , 39
27/10/21 , 53.41 , 53.45 , 53.70 , 53.40 , 53.7     , 1654 , 4
26/10/21 , 53.79 , 53.81 , 53.86 , 53.79 , 53.8     , 52425 , 15
25/10/21 , 53.35 , 53.67 , 54.08 , 53.35 , 54.0     , 56197 , 108
22/10/21 , 56.14 , 54.52 , 56.14 , 54.47 , 54.6     , 23484 , 16
21/10/21 , 54.29 , 54.02 , 54.29 , 53.82 , 53.8     , 2175 , 3
20/10/21 , 53.37 , 53.42 , 53.44 , 53.37 , 53.4     , 1431 , 3
19/10/21 , 53.36 , 53.36 , 53.36 , 53.36 , 53.3     , 18762 , 22
18/10/21 , 52.57 , 52.21 , 53.51 , 51.74 , 51.7     , 231 , 9
15/10/21 , 52.08 , 52.08 , 52.08 , 52.08 , 52.0     , 248 , 1
13/10/21 , 52.00 , 52.00 , 52.00 , 52.00 , 52.0     , 3 , 1
11/10/21 , 51.60 , 51.60 , 51.60 , 51.60 , 51.6     , 11 , 1
08/10/21 , 51.44 , 51.44 , 51.44 , 51.44 , 51.4     , 310 , 1
07/10/21 , 51.65 , 51.61 , 51.68 , 51.61 , 51.6     , 2553 , 5
06/10/21 , 50.76 , 50.75 , 50.76 , 50.74 , 50.7     , 3311 , 3
05/10/21 , 51.21 , 51.24 , 51.26 , 51.14 , 51.1     , 53297 , 47
04/10/21 , 50.31 , 50.55 , 50.56 , 50.31 , 50.5     , 702 , 3
01/10/21 , 50.20 , 50.06 , 50.67 , 49.96 , 50.6     , 268 , 8
30/09/21 , 50.90 , 51.07 , 51.19 , 50.90 , 50.9     , 16804 , 9
29/09/21 , 51.07 , 51.06 , 51.18 , 50.98 , 51.1     , 32498 , 19
28/09/21 , 51.10 , 51.12 , 51.14 , 51.10 , 51.1     , 59 , 3
27/09/21 , 51.62 , 51.62 , 51.62 , 51.62 , 51.6     , 209 , 1
24/09/21 , 51.39 , 51.46 , 51.47 , 51.38 , 51.3     , 21186 , 23
23/09/21 , 51.38 , 51.38 , 51.38 , 51.38 , 51.3     , 2 , 1
22/09/21 , 51.14 , 51.01 , 51.14 , 50.91 , 50.9     , 209686 , 114
21/09/21 , 50.59 , 50.69 , 50.80 , 50.59 , 50.8     , 300 , 5
20/09/21 , 50.16 , 49.16 , 50.35 , 49.13 , 50.3     , 442 , 9
17/09/21 , 51.03 , 51.03 , 51.78 , 51.03 , 51.7     , 62915 , 65
16/09/21 , 51.20 , 51.20 , 51.20 , 51.20 , 51.2     , 25 , 1
15/09/21 , 51.28 , 51.28 , 51.39 , 51.27 , 51.2     , 233 , 4
14/09/21 , 51.38 , 51.31 , 51.38 , 51.17 , 51.1     , 209881 , 233
13/09/21 , 51.11 , 51.12 , 51.17 , 51.11 , 51.1     , 4 , 3
08/09/21 , 51.51 , 51.34 , 51.51 , 51.06 , 51.0     , 7361 , 11
03/09/21 , 51.07 , 50.77 , 51.07 , 50.77 , 50.7     , 5189 , 5
02/09/21 , 50.53 , 50.58 , 50.65 , 50.36 , 50.6     , 18240 , 9
01/09/21 , 50.36 , 50.40 , 50.65 , 50.36 , 50.5     , 220367 , 294
31/08/21 , 49.60 , 49.60 , 49.60 , 49.60 , 49.6     , 5 , 1
30/08/21 , 50.12 , 50.24 , 50.36 , 50.12 , 50.3     , 136 , 3
27/08/21 , 49.60 , 49.81 , 50.45 , 49.60 , 50.4     , 148 , 5
26/08/21 , 50.45 , 50.37 , 50.45 , 50.33 , 50.4     , 9 , 4
25/08/21 , 50.26 , 50.23 , 50.63 , 50.12 , 50.5     , 6509 , 11
24/08/21 , 50.72 , 50.72 , 50.72 , 50.72 , 50.7     , 2 , 1
20/08/21 , 51.20 , 51.20 , 51.20 , 51.20 , 51.2     , 1887 , 1
19/08/21 , 50.68 , 50.68 , 51.41 , 50.68 , 51.4     , 210 , 4
18/08/21 , 52.81 , 51.58 , 52.81 , 51.44 , 51.4     , 225 , 4
17/08/21 , 50.61 , 50.60 , 50.61 , 50.56 , 50.5     , 1257 , 2
16/08/21 , 51.10 , 51.09 , 51.10 , 50.65 , 50.6     , 1049 , 2
13/08/21 , 50.99 , 51.12 , 51.22 , 50.99 , 51.1     , 118 , 4
12/08/21 , 50.52 , 50.59 , 50.71 , 50.52 , 50.7     , 146 , 3
11/08/21 , 50.70 , 50.62 , 50.70 , 50.57 , 50.5     , 1886 , 2
10/08/21 , 49.91 , 50.28 , 50.36 , 49.91 , 50.3     , 6 , 2
09/08/21 , 50.06 , 50.07 , 50.25 , 50.06 , 50.2     , 11 , 2
06/08/21 , 50.37 , 50.37 , 50.46 , 50.20 , 50.4     , 862 , 5
05/08/21 , 50.06 , 49.80 , 50.08 , 49.70 , 49.7     , 142 , 3
04/08/21 , 49.75 , 49.77 , 49.81 , 49.75 , 49.8     , 2531 , 3
03/08/21 , 49.84 , 49.87 , 51.19 , 49.69 , 49.6     , 5418 , 8
02/08/21 , 49.29 , 49.20 , 49.31 , 48.84 , 49.2     , 79282 , 82
30/07/21 , 49.23 , 49.33 , 49.41 , 48.94 , 48.9     , 76741 , 68
29/07/21 , 48.42 , 48.46 , 48.54 , 48.14 , 48.3     , 32002 , 124
28/07/21 , 48.62 , 48.62 , 48.69 , 48.55 , 48.6     , 157282 , 65
27/07/21 , 48.93 , 48.92 , 48.93 , 48.64 , 48.6     , 106113 , 57
26/07/21 , 49.17 , 49.16 , 49.60 , 49.01 , 49.6     , 15945 , 16
23/07/21 , 48.91 , 48.81 , 48.91 , 48.80 , 48.8     , 11 , 2
22/07/21 , 49.06 , 49.01 , 49.20 , 48.83 , 49.1     , 5925 , 131
21/07/21 , 49.02 , 48.96 , 49.02 , 48.64 , 48.6     , 164 , 4
20/07/21 , 48.37 , 48.37 , 48.37 , 48.37 , 48.3     , 104 , 1
19/07/21 , 48.12 , 48.11 , 48.17 , 48.03 , 48.0     , 4193 , 18
16/07/21 , 48.03 , 47.93 , 48.42 , 47.75 , 48.4     , 5300 , 134
15/07/21 , 48.33 , 48.31 , 48.36 , 48.08 , 48.2     , 1757 , 11
14/07/21 , 48.41 , 48.44 , 48.48 , 48.41 , 48.4     , 1052 , 4
13/07/21 , 49.12 , 49.12 , 49.60 , 49.12 , 49.6     , 1169 , 3
12/07/21 , 49.28 , 49.53 , 49.56 , 49.28 , 49.5     , 213 , 3
08/07/21 , 49.17 , 49.42 , 49.59 , 49.17 , 49.5     , 36 , 3
07/07/21 , 49.39 , 49.51 , 49.88 , 49.39 , 49.5     , 1093 , 7
06/07/21 , 48.78 , 48.71 , 48.78 , 48.36 , 48.3     , 605 , 4
05/07/21 , 48.35 , 48.35 , 48.36 , 48.35 , 48.3     , 75 , 3
02/07/21 , 47.30 , 47.33 , 47.50 , 47.30 , 47.3     , 15312 , 6
01/07/21 , 47.63 , 47.42 , 48.22 , 47.19 , 48.2     , 762 , 5
30/06/21 , 46.85 , 47.19 , 47.25 , 46.85 , 47.2     , 2209 , 13
29/06/21 , 46.92 , 46.98 , 47.02 , 46.92 , 47.0     , 3 , 2
28/06/21 , 46.83 , 46.94 , 47.01 , 46.83 , 47.0     , 1185 , 4
25/06/21 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 1 , 1
23/06/21 , 46.97 , 46.96 , 46.99 , 46.79 , 46.7     , 1300 , 3
22/06/21 , 47.56 , 47.55 , 47.56 , 47.46 , 47.5     , 84 , 3
18/06/21 , 47.80 , 47.78 , 47.80 , 47.18 , 47.1     , 102 , 3
17/06/21 , 48.10 , 48.20 , 48.24 , 48.10 , 48.2     , 353 , 3
16/06/21 , 48.64 , 48.87 , 48.96 , 48.64 , 48.9     , 351 , 4
15/06/21 , 49.39 , 49.39 , 49.39 , 49.39 , 49.3     , 1 , 1
14/06/21 , 49.18 , 49.06 , 49.26 , 49.02 , 49.2     , 235 , 5
11/06/21 , 49.57 , 49.57 , 49.57 , 49.57 , 49.5     , 1 , 1
10/06/21 , 49.01 , 49.01 , 49.01 , 49.01 , 49.0     , 20 , 1
08/06/21 , 49.08 , 49.08 , 49.08 , 49.08 , 49.0     , 114 , 1
07/06/21 , 49.23 , 49.16 , 49.23 , 48.95 , 48.9     , 287 , 5
04/06/21 , 48.86 , 48.89 , 49.25 , 48.86 , 49.1     , 1045 , 6
02/06/21 , 49.19 , 49.19 , 50.35 , 49.19 , 50.3     , 158931 , 4
01/06/21 , 49.81 , 49.85 , 49.97 , 49.81 , 49.9     , 342 , 11
31/05/21 , 50.83 , 50.83 , 50.90 , 50.83 , 50.9     , 68 , 2
28/05/21 , 50.24 , 50.28 , 50.32 , 50.24 , 50.3     , 26439 , 53
26/05/21 , 50.94 , 50.83 , 50.94 , 50.75 , 50.7     , 4 , 2
24/05/21 , 50.87 , 50.87 , 50.93 , 50.87 , 50.9     , 264 , 2
20/05/21 , 50.24 , 50.25 , 50.28 , 50.22 , 50.2     , 105412 , 30
19/05/21 , 49.81 , 49.81 , 49.81 , 49.81 , 49.8     , 52700 , 33
17/05/21 , 49.42 , 49.44 , 49.57 , 49.42 , 49.5     , 52 , 2
14/05/21 , 49.65 , 49.65 , 49.65 , 49.65 , 49.6     , 1 , 1
13/05/21 , 49.63 , 49.62 , 49.63 , 48.98 , 48.9     , 421610 , 6
12/05/21 , 48.88 , 48.87 , 48.92 , 48.81 , 48.9     , 73 , 3
11/05/21 , 49.05 , 49.07 , 49.15 , 48.92 , 49.1     , 3214 , 16
10/05/21 , 49.92 , 49.92 , 49.92 , 49.92 , 49.9     , 1 , 1
07/05/21 , 49.92 , 49.87 , 49.92 , 49.66 , 49.6     , 7 , 2
06/05/21 , 49.93 , 49.87 , 49.93 , 49.70 , 49.7     , 522 , 392
05/05/21 , 50.58 , 50.58 , 50.81 , 50.58 , 50.8     , 264 , 2
04/05/21 , 50.29 , 50.37 , 50.78 , 50.29 , 50.7     , 5240 , 5
03/05/21 , 50.78 , 50.78 , 52.84 , 50.63 , 52.8     , 1599 , 4
29/04/21 , 50.18 , 50.18 , 50.18 , 50.18 , 50.1     , 21084 , 11
28/04/21 , 50.47 , 50.60 , 50.81 , 50.47 , 50.6     , 2692 , 9
27/04/21 , 51.00 , 51.00 , 51.00 , 51.00 , 51.0     , 1 , 1
26/04/21 , 51.26 , 51.26 , 51.37 , 51.23 , 51.3     , 4244 , 6
23/04/21 , 51.51 , 51.51 , 51.51 , 51.51 , 51.5     , 7 , 1
22/04/21 , 51.28 , 51.26 , 51.28 , 51.23 , 51.2     , 152 , 3
20/04/21 , 50.96 , 51.33 , 51.71 , 50.96 , 51.7     , 126 , 4
19/04/21 , 52.23 , 52.48 , 52.62 , 52.23 , 52.6     , 63 , 2
16/04/21 , 52.49 , 52.48 , 52.49 , 52.42 , 52.4     , 326 , 2
15/04/21 , 52.57 , 52.55 , 52.60 , 52.45 , 52.4     , 80 , 3
13/04/21 , 52.67 , 52.72 , 52.82 , 52.67 , 52.8     , 34 , 2
12/04/21 , 52.37 , 52.33 , 52.37 , 51.98 , 51.9     , 363 , 2
09/04/21 , 52.62 , 52.43 , 52.62 , 51.95 , 51.9     , 22 , 3
08/04/21 , 51.50 , 51.50 , 51.50 , 51.50 , 51.5     , 78 , 1
07/04/21 , 51.32 , 51.30 , 51.32 , 51.20 , 51.2     , 11 , 2
06/04/21 , 51.20 , 51.24 , 51.53 , 51.14 , 51.5     , 127500 , 8
05/04/21 , 52.59 , 52.25 , 52.59 , 52.23 , 52.2     , 213 , 4
01/04/21 , 52.01 , 52.46 , 52.82 , 52.01 , 52.8     , 7 , 3
31/03/21 , 50.82 , 51.22 , 51.37 , 50.82 , 51.2     , 105 , 5
29/03/21 , 52.02 , 52.02 , 52.02 , 52.02 , 52.0     , 1 , 1
26/03/21 , 51.99 , 51.99 , 51.99 , 51.99 , 51.9     , 5 , 1
25/03/21 , 50.42 , 50.28 , 50.42 , 50.27 , 50.2     , 59 , 2
24/03/21 , 49.84 , 49.84 , 49.84 , 49.84 , 49.8     , 1 , 1
22/03/21 , 50.05 , 50.06 , 50.10 , 50.04 , 50.0     , 137063 , 153
19/03/21 , 49.57 , 49.63 , 50.48 , 49.57 , 50.4     , 137 , 2
18/03/21 , 50.53 , 50.48 , 50.53 , 50.33 , 50.5     , 52779 , 5
17/03/21 , 51.30 , 51.29 , 51.30 , 51.11 , 51.1     , 22 , 2
15/03/21 , 50.87 , 50.87 , 50.87 , 50.87 , 50.8     , 5480 , 1
12/03/21 , 50.13 , 50.13 , 50.13 , 50.13 , 50.1     , 360 , 2
11/03/21 , 50.13 , 50.09 , 50.56 , 50.01 , 50.5     , 158202 , 165
10/03/21 , 50.96 , 51.13 , 51.46 , 50.96 , 51.4     , 211160 , 251
09/03/21 , 51.95 , 51.93 , 52.05 , 51.16 , 51.1     , 231863 , 250
08/03/21 , 51.16 , 51.11 , 51.21 , 50.11 , 50.1     , 263501 , 296
03/03/21 , 49.76 , 49.76 , 49.76 , 49.76 , 49.7     , 2 , 1
02/03/21 , 50.68 , 50.83 , 51.01 , 50.68 , 50.9     , 10971 , 4
01/03/21 , 50.07 , 49.78 , 50.07 , 49.71 , 49.7     , 321 , 5
26/02/21 , 49.41 , 49.23 , 49.43 , 48.78 , 48.9     , 95306 , 88
25/02/21 , 49.25 , 49.42 , 49.57 , 49.25 , 49.4     , 210747 , 11
24/02/21 , 49.17 , 49.19 , 49.25 , 48.91 , 48.9     , 105389 , 131
23/02/21 , 49.28 , 49.24 , 49.42 , 49.03 , 49.4     , 244067 , 289
22/02/21 , 49.42 , 49.45 , 49.48 , 49.42 , 49.4     , 113464 , 123
19/02/21 , 48.95 , 48.95 , 48.95 , 48.95 , 48.9     , 105413 , 113
18/02/21 , 49.09 , 49.09 , 49.09 , 49.09 , 49.0     , 52699 , 1
12/02/21 , 48.48 , 48.48 , 48.48 , 48.48 , 48.4     , 5 , 1
11/02/21 , 48.48 , 48.47 , 48.48 , 48.36 , 48.3     , 1051 , 2
09/02/21 , 48.15 , 48.15 , 48.15 , 48.15 , 48.1     , 10 , 1
08/02/21 , 47.45 , 47.45 , 47.45 , 47.45 , 47.4     , 1053 , 1
26/01/21 , 47.52 , 47.98 , 48.06 , 47.52 , 48.0     , 49 , 2
11/01/21 , 49.00 , 48.93 , 49.00 , 48.85 , 48.8     , 4384 , 2
08/01/21 , 48.53 , 48.20 , 48.53 , 47.71 , 47.7     , 31 , 3
06/01/21 , 47.02 , 47.15 , 47.33 , 47.02 , 47.2     , 8769 , 4
30/12/20 , 45.59 , 45.59 , 45.59 , 45.59 , 45.5     , 8 , 1
29/12/20 , 45.31 , 45.31 , 45.31 , 45.31 , 45.3     , 692 , 1
15/12/20 , 43.61 , 43.61 , 43.61 , 43.61 , 43.6     , 12 , 1
10/12/20 , 42.70 , 42.88 , 43.05 , 42.70 , 43.0     , 5299 , 7
08/12/20 , 43.48 , 43.62 , 43.75 , 43.48 , 43.7     , 5296 , 4
04/12/20 , 44.26 , 44.26 , 44.26 , 44.26 , 44.2     , 1 , 1