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

12/05/25 , 61.05 , 61.16 , 61.74 , 60.38 , 60.48     , 86 , 41
09/05/25 , 59.79 , 59.84 , 60.25 , 59.79 , 60.25     , 41 , 3
08/05/25 , 60.70 , 60.70 , 60.70 , 60.70 , 60.70     , 2 , 1
06/05/25 , 61.27 , 61.27 , 61.27 , 61.27 , 61.27     , 79 , 2
05/05/25 , 62.94 , 62.92 , 62.94 , 62.72 , 62.72     , 51 , 11
30/04/25 , 63.03 , 63.03 , 63.30 , 63.03 , 63.30     , 203 , 2
28/04/25 , 62.30 , 62.24 , 62.56 , 61.99 , 62.13     , 75 , 52
25/04/25 , 61.63 , 61.63 , 61.63 , 61.63 , 61.63     , 2 , 1
24/04/25 , 61.63 , 61.63 , 61.66 , 61.63 , 61.66     , 66 , 2
23/04/25 , 61.20 , 61.20 , 61.20 , 61.20 , 61.20     , 30 , 1
22/04/25 , 61.20 , 61.17 , 61.63 , 60.96 , 61.32     , 278 , 149
17/04/25 , 62.15 , 62.15 , 62.15 , 62.15 , 62.15     , 6 , 1
16/04/25 , 63.35 , 63.35 , 63.35 , 63.35 , 63.35     , 1 , 1
14/04/25 , 63.83 , 63.53 , 63.87 , 62.92 , 62.92     , 58 , 58
11/04/25 , 62.92 , 62.99 , 63.00 , 62.92 , 63.00     , 8 , 2
10/04/25 , 61.57 , 61.57 , 61.57 , 61.57 , 61.57     , 41 , 1
09/04/25 , 62.42 , 62.42 , 62.42 , 62.42 , 62.42     , 81 , 1
08/04/25 , 61.74 , 62.36 , 63.60 , 61.74 , 63.60     , 3 , 2
07/04/25 , 61.58 , 61.61 , 61.72 , 61.58 , 61.60     , 290 , 3
02/04/25 , 64.00 , 64.00 , 64.01 , 64.00 , 64.01     , 2 , 2
01/04/25 , 63.53 , 63.56 , 64.00 , 63.53 , 64.00     , 206 , 2
26/03/25 , 65.23 , 65.23 , 65.23 , 65.23 , 65.23     , 1 , 1
24/03/25 , 66.11 , 66.11 , 66.11 , 66.11 , 66.11     , 94 , 1
21/03/25 , 65.35 , 65.35 , 65.35 , 65.35 , 65.35     , 163 , 1
20/03/25 , 65.48 , 65.48 , 65.48 , 65.48 , 65.48     , 2 , 1
19/03/25 , 65.03 , 64.97 , 65.03 , 64.85 , 65.00     , 118 , 4
18/03/25 , 65.62 , 65.83 , 65.94 , 65.62 , 65.94     , 45 , 2
17/03/25 , 65.48 , 65.48 , 65.48 , 65.48 , 65.48     , 28 , 1
14/03/25 , 65.22 , 65.17 , 65.22 , 65.00 , 65.11     , 69 , 7
12/03/25 , 65.82 , 65.96 , 66.26 , 65.82 , 66.24     , 64 , 4
07/03/25 , 67.82 , 67.82 , 68.05 , 67.82 , 68.05     , 313 , 2
28/02/25 , 68.05 , 68.03 , 68.05 , 67.78 , 67.78      , 40 , 2
26/02/25 , 67.22 , 67.22 , 67.22 , 67.22 , 67.22     , 37 , 1
25/02/25 , 67.17 , 67.17 , 67.17 , 67.17 , 67.17     , 1 , 1
24/02/25 , 66.53 , 66.03 , 66.53 , 65.99 , 65.99     , 56 , 3
21/02/25 , 65.58 , 65.58 , 65.58 , 65.58 , 65.58     , 93 , 1
19/02/25 , 65.16 , 65.07 , 65.16 , 64.80 , 64.80     , 426 , 2
18/02/25 , 64.71 , 64.30 , 64.71 , 64.24 , 64.24     , 232 , 2
17/02/25 , 63.95 , 63.95 , 63.95 , 63.95 , 63.95     , 2 , 1
14/02/25 , 64.31 , 64.31 , 64.31 , 64.31 , 64.31     , 300 , 1
13/02/25 , 65.76 , 65.76 , 65.89 , 65.76 , 65.89     , 100 , 2
06/02/25 , 65.98 , 65.98 , 65.98 , 65.98 , 65.98     , 44 , 1
03/02/25 , 57.98 , 57.98 , 57.98 , 57.98 , 57.98     , 5 , 2
31/01/25 , 67.25 , 67.25 , 67.25 , 67.25 , 67.25     , 40 , 1
29/01/25 , 66.45 , 66.45 , 66.50 , 66.45 , 66.50     , 472 , 2
28/01/25 , 66.76 , 66.77 , 67.10 , 66.76 , 67.10     , 42 , 2
27/01/25 , 67.86 , 67.86 , 67.86 , 67.86 , 67.86     , 1 , 1
23/01/25 , 69.19 , 69.19 , 69.19 , 69.19 , 69.19     , 6 , 2
21/01/25 , 66.38 , 66.38 , 66.38 , 66.38 , 66.38     , 300 , 1
20/01/25 , 66.30 , 66.28 , 66.30 , 66.00 , 66.00     , 42 , 2
17/01/25 , 66.00 , 66.00 , 66.00 , 66.00 , 66.00     , 176 , 2
16/01/25 , 66.25 , 66.25 , 66.25 , 66.25 , 66.25     , 100 , 1
15/01/25 , 65.91 , 65.91 , 65.91 , 65.91 , 65.91     , 77 , 1
14/01/25 , 65.58 , 65.58 , 65.60 , 65.58 , 65.60     , 75 , 2
13/01/25 , 67.07 , 67.07 , 67.07 , 67.07 , 67.07     , 105 , 1
10/01/25 , 66.27 , 66.54 , 69.30 , 66.27 , 69.30     , 69 , 3
09/01/25 , 66.72 , 67.50 , 67.56 , 66.72 , 67.54     , 22 , 3
08/01/25 , 67.05 , 67.05 , 67.05 , 67.05 , 67.05     , 96 , 1
07/01/25 , 66.24 , 66.24 , 66.24 , 66.24 , 66.24     , 81 , 1
06/01/25 , 66.21 , 66.24 , 69.96 , 66.21 , 69.96     , 104 , 2
03/01/25 , 66.60 , 66.60 , 66.60 , 66.60 , 66.60     , 7 , 1
30/12/24 , 66.60 , 66.60 , 66.60 , 66.60 , 66.60     , 56 , 1
27/12/24 , 67.34 , 67.59 , 67.60 , 67.34 , 67.60     , 140 , 2
26/12/24 , 66.98 , 66.98 , 66.98 , 66.98 , 66.98     , 50 , 1
23/12/24 , 67.36 , 67.23 , 67.36 , 66.78 , 67.06     , 68 , 3
20/12/24 , 65.24 , 65.24 , 65.48 , 65.24 , 65.48     , 401 , 2
19/12/24 , 66.06 , 65.88 , 66.06 , 65.52 , 65.52     , 153 , 3
17/12/24 , 67.07 , 67.07 , 67.07 , 67.07 , 67.07     , 126 , 1
16/12/24 , 67.54 , 67.53 , 67.54 , 67.50 , 67.5     , 9 , 2
12/12/24 , 66.82 , 66.82 , 66.82 , 66.82 , 66.8     , 25 , 1
11/12/24 , 67.29 , 67.29 , 67.29 , 67.29 , 67.2     , 57 , 1
10/12/24 , 68.51 , 68.51 , 68.51 , 68.51 , 68.5     , 54 , 1
06/12/24 , 69.27 , 69.27 , 69.27 , 69.27 , 69.2     , 61 , 1
05/12/24 , 68.66 , 68.66 , 68.66 , 68.66 , 68.6     , 391 , 1
04/12/24 , 69.29 , 69.29 , 69.29 , 69.29 , 69.2     , 100 , 1
02/12/24 , 69.98 , 69.66 , 69.98 , 69.66 , 69.6     , 10199 , 2
29/11/24 , 69.33 , 69.33 , 69.33 , 69.33 , 69.3     , 57 , 1
27/11/24 , 68.24 , 67.90 , 68.24 , 67.71 , 67.7     , 78 , 2
26/11/24 , 66.44 , 66.44 , 66.44 , 66.44 , 66.4     , 2963 , 1
25/11/24 , 65.71 , 65.72 , 66.07 , 65.71 , 66.0     , 55 , 2
21/11/24 , 64.64 , 64.54 , 64.64 , 61.74 , 61.7     , 62 , 3
19/11/24 , 63.60 , 63.59 , 63.60 , 63.41 , 63.4     , 23 , 2
18/11/24 , 63.94 , 64.89 , 65.89 , 63.94 , 65.8     , 102 , 5
14/11/24 , 65.89 , 65.89 , 65.96 , 65.89 , 65.9     , 24923 , 2
13/11/24 , 66.66 , 66.66 , 66.67 , 66.66 , 66.6     , 150 , 4
12/11/24 , 66.65 , 66.81 , 66.87 , 66.65 , 66.6     , 201 , 3
07/11/24 , 66.69 , 66.69 , 66.69 , 66.69 , 66.6     , 79 , 1
06/11/24 , 67.35 , 67.54 , 67.73 , 67.35 , 67.7     , 2 , 2
30/10/24 , 67.53 , 67.52 , 67.53 , 66.80 , 66.8     , 1814 , 10
29/10/24 , 67.56 , 67.56 , 67.56 , 67.56 , 67.5     , 4 , 1
28/10/24 , 67.49 , 67.49 , 67.49 , 67.49 , 67.4     , 151 , 2
25/10/24 , 67.58 , 67.58 , 67.58 , 67.58 , 67.5     , 1 , 1
23/10/24 , 67.97 , 67.99 , 68.33 , 67.97 , 68.3     , 16 , 2
21/10/24 , 68.54 , 71.17 , 71.55 , 68.54 , 71.5     , 8 , 2
18/10/24 , 69.39 , 69.39 , 69.39 , 69.39 , 69.3     , 32 , 1
17/10/24 , 68.75 , 68.75 , 68.75 , 68.75 , 68.7     , 60 , 1
16/10/24 , 68.65 , 68.65 , 68.65 , 68.65 , 68.6     , 21 , 1
15/10/24 , 68.82 , 68.78 , 69.10 , 68.54 , 68.6     , 50 , 47
14/10/24 , 68.34 , 68.34 , 68.34 , 68.34 , 68.3     , 50 , 1
11/10/24 , 68.52 , 68.70 , 68.73 , 68.52 , 68.7     , 413 , 2
10/10/24 , 67.63 , 67.54 , 67.63 , 67.45 , 67.4     , 55 , 3
09/10/24 , 67.45 , 67.28 , 67.45 , 67.21 , 67.2     , 163 , 2
07/10/24 , 65.79 , 65.79 , 65.82 , 65.79 , 65.8     , 29 , 2
27/09/24 , 66.09 , 66.09 , 66.09 , 66.09 , 66.0     , 42 , 1
25/09/24 , 66.68 , 66.71 , 66.87 , 66.68 , 66.8     , 24 , 2
24/09/24 , 66.70 , 66.68 , 66.70 , 66.64 , 66.6     , 80 , 2
19/09/24 , 67.21 , 67.15 , 67.21 , 67.03 , 67.0     , 3 , 2
17/09/24 , 68.13 , 68.31 , 68.34 , 68.13 , 68.3     , 254 , 4
16/09/24 , 68.82 , 68.82 , 68.82 , 68.82 , 68.8     , 8 , 1
13/09/24 , 68.90 , 68.90 , 68.90 , 68.90 , 68.9     , 12 , 1
12/09/24 , 69.62 , 69.79 , 69.80 , 69.62 , 69.8     , 157 , 2
11/09/24 , 69.81 , 69.80 , 69.81 , 69.00 , 69.0     , 2401 , 2
10/09/24 , 69.43 , 69.43 , 69.43 , 69.43 , 69.4     , 1 , 1
09/09/24 , 68.72 , 68.78 , 69.51 , 68.72 , 69.5     , 48 , 2
06/09/24 , 68.62 , 68.63 , 68.89 , 68.62 , 68.8     , 36 , 2
05/09/24 , 68.46 , 68.46 , 68.46 , 68.46 , 68.4     , 36 , 2
04/09/24 , 70.75 , 70.60 , 70.75 , 70.20 , 70.4     , 41 , 3
03/09/24 , 70.39 , 70.39 , 70.77 , 70.39 , 70.7     , 1066 , 2
02/09/24 , 71.38 , 70.38 , 71.38 , 70.10 , 70.1     , 9 , 2
30/08/24 , 71.61 , 71.52 , 71.61 , 71.19 , 71.1     , 5 , 2
29/08/24 , 70.76 , 70.76 , 70.76 , 70.76 , 70.7     , 2 , 1
28/08/24 , 69.11 , 69.11 , 69.11 , 69.11 , 69.1     , 250 , 1
27/08/24 , 68.54 , 68.55 , 68.75 , 68.54 , 68.7     , 24 , 2
26/08/24 , 68.74 , 68.74 , 68.74 , 68.74 , 68.7     , 32 , 1
23/08/24 , 68.50 , 68.50 , 68.50 , 68.50 , 68.5     , 4 , 1
22/08/24 , 69.10 , 69.12 , 69.37 , 69.07 , 69.0     , 2757 , 25
21/08/24 , 67.61 , 67.83 , 67.84 , 67.61 , 67.8     , 51 , 2
20/08/24 , 67.91 , 67.91 , 67.91 , 67.91 , 67.9     , 2 , 1
19/08/24 , 66.45 , 66.62 , 66.66 , 66.45 , 66.6     , 106 , 2
16/08/24 , 67.12 , 67.12 , 67.12 , 67.12 , 67.1     , 80 , 1
15/08/24 , 66.38 , 66.38 , 66.38 , 66.38 , 66.3     , 15 , 1
14/08/24 , 66.11 , 66.11 , 66.11 , 66.11 , 66.1     , 160 , 1
12/08/24 , 65.68 , 65.68 , 65.68 , 65.68 , 65.6     , 80 , 2
09/08/24 , 65.76 , 65.77 , 66.03 , 65.76 , 66.0     , 52 , 2
08/08/24 , 66.38 , 66.38 , 66.38 , 66.38 , 66.3     , 48 , 1
07/08/24 , 65.32 , 65.31 , 65.63 , 65.26 , 65.6     , 281 , 5
06/08/24 , 66.49 , 66.59 , 67.07 , 66.49 , 67.0     , 634 , 3
05/08/24 , 67.44 , 67.85 , 68.08 , 67.44 , 68.0     , 158 , 3
01/08/24 , 69.03 , 68.99 , 69.10 , 68.21 , 68.2     , 281 , 3
31/07/24 , 68.05 , 67.69 , 68.05 , 67.47 , 67.4     , 3 , 3
30/07/24 , 67.18 , 67.18 , 67.18 , 67.18 , 67.1     , 2 , 1
29/07/24 , 67.63 , 67.45 , 67.63 , 67.28 , 67.2     , 518 , 3
26/07/24 , 67.58 , 67.60 , 67.73 , 67.58 , 67.7     , 59 , 2
25/07/24 , 67.11 , 67.58 , 67.72 , 67.11 , 67.5     , 136 , 3
24/07/24 , 67.28 , 67.03 , 67.28 , 66.50 , 66.5     , 251 , 6
23/07/24 , 65.80 , 66.00 , 66.30 , 65.76 , 65.9     , 1040 , 46
22/07/24 , 65.97 , 65.97 , 65.97 , 65.97 , 65.9     , 89 , 1
18/07/24 , 65.37 , 65.59 , 65.61 , 65.37 , 65.6     , 751 , 2
16/07/24 , 64.37 , 64.37 , 64.37 , 64.37 , 64.3     , 621 , 21
15/07/24 , 64.74 , 64.74 , 64.74 , 64.74 , 64.7     , 502 , 1
11/07/24 , 63.66 , 63.66 , 63.66 , 63.66 , 63.6     , 47184 , 1
10/07/24 , 62.91 , 62.94 , 62.95 , 62.52 , 62.5     , 1748 , 4
09/07/24 , 62.48 , 62.48 , 62.48 , 62.48 , 62.4     , 230 , 1
08/07/24 , 62.84 , 62.72 , 62.84 , 62.63 , 62.6     , 101 , 2
05/07/24 , 62.77 , 62.77 , 62.77 , 62.77 , 62.7     , 803 , 1
04/07/24 , 62.73 , 62.73 , 62.73 , 62.73 , 62.7     , 8 , 1
03/07/24 , 63.13 , 63.13 , 63.13 , 63.13 , 63.1     , 119 , 1
02/07/24 , 65.06 , 65.06 , 65.06 , 65.06 , 65.0     , 31 , 1
01/07/24 , 64.97 , 64.50 , 64.97 , 64.46 , 64.4     , 45 , 2
26/06/24 , 63.84 , 63.84 , 63.84 , 63.84 , 63.8     , 28 , 1
25/06/24 , 63.47 , 63.47 , 63.47 , 63.47 , 63.4     , 56 , 2
24/06/24 , 62.73 , 62.73 , 62.73 , 62.73 , 62.7     , 51 , 1
21/06/24 , 62.93 , 62.98 , 63.17 , 62.93 , 62.9     , 40 , 4
20/06/24 , 62.95 , 62.91 , 62.95 , 62.90 , 62.9     , 110 , 2
19/06/24 , 62.89 , 62.89 , 62.90 , 62.89 , 62.9     , 142 , 3
17/06/24 , 62.35 , 62.30 , 62.35 , 62.18 , 62.1     , 20 , 2
13/06/24 , 61.95 , 61.95 , 61.95 , 61.95 , 61.9     , 90 , 1
12/06/24 , 61.95 , 61.95 , 61.95 , 61.95 , 61.9     , 7 , 1
11/06/24 , 61.91 , 61.91 , 61.91 , 61.91 , 61.9     , 52 , 1
07/06/24 , 62.15 , 62.15 , 62.15 , 62.15 , 62.1     , 15 , 1
06/06/24 , 61.16 , 61.16 , 61.32 , 61.16 , 61.3     , 26224 , 2
05/06/24 , 61.29 , 61.29 , 61.29 , 61.29 , 61.2     , 20 , 1
04/06/24 , 60.81 , 60.81 , 60.81 , 60.81 , 60.8     , 65 , 1
03/06/24 , 59.98 , 60.01 , 63.12 , 59.72 , 63.1     , 5393 , 10
31/05/24 , 59.42 , 59.47 , 59.72 , 59.28 , 59.2     , 152 , 4
29/05/24 , 58.30 , 58.29 , 58.30 , 58.19 , 58.1     , 766 , 2
23/05/24 , 59.38 , 59.38 , 59.38 , 59.38 , 59.3     , 7 , 1
22/05/24 , 59.45 , 59.47 , 59.54 , 59.45 , 59.5     , 586 , 2
20/05/24 , 58.94 , 58.94 , 58.94 , 58.94 , 58.9     , 55 , 1
17/05/24 , 58.60 , 58.60 , 58.60 , 58.60 , 58.6     , 30 , 1
15/05/24 , 59.32 , 59.32 , 59.32 , 59.32 , 59.3     , 604 , 1
14/05/24 , 58.47 , 58.47 , 58.47 , 58.47 , 58.4     , 102 , 1
13/05/24 , 58.48 , 58.48 , 58.48 , 58.48 , 58.4     , 2188 , 1
07/05/24 , 56.90 , 56.90 , 56.90 , 56.90 , 56.9     , 72 , 1
06/05/24 , 57.58 , 57.58 , 57.58 , 57.58 , 57.5     , 503 , 1
03/05/24 , 56.33 , 56.33 , 56.33 , 56.33 , 56.3     , 55 , 1
30/04/24 , 57.46 , 57.46 , 57.46 , 57.46 , 57.4     , 2 , 1
29/04/24 , 56.90 , 56.90 , 56.90 , 56.90 , 56.9     , 100 , 1
25/04/24 , 56.90 , 56.90 , 56.90 , 56.90 , 56.9     , 1 , 1
24/04/24 , 56.90 , 56.90 , 56.90 , 56.90 , 56.9     , 34 , 1
23/04/24 , 57.16 , 57.16 , 57.16 , 57.16 , 57.1     , 443 , 1
22/04/24 , 57.04 , 57.04 , 57.04 , 57.04 , 57.0     , 8 , 2
19/04/24 , 56.40 , 56.67 , 56.85 , 56.40 , 56.8     , 108 , 3
17/04/24 , 56.94 , 58.52 , 58.83 , 56.94 , 58.8     , 480 , 7
11/04/24 , 56.27 , 56.27 , 56.27 , 56.27 , 56.2     , 67 , 1
10/04/24 , 56.27 , 56.27 , 56.27 , 56.27 , 56.2     , 38 , 1
09/04/24 , 55.97 , 56.19 , 56.37 , 55.97 , 56.3     , 7 , 7
08/04/24 , 56.42 , 56.46 , 56.57 , 56.42 , 56.5     , 57 , 5
01/04/24 , 58.05 , 58.05 , 58.05 , 58.05 , 58.0     , 1 , 1
28/03/24 , 57.82 , 57.79 , 57.82 , 57.79 , 57.7     , 343 , 2
27/03/24 , 57.32 , 57.32 , 57.32 , 57.32 , 57.3     , 64 , 1
26/03/24 , 56.42 , 56.42 , 56.42 , 56.42 , 56.4     , 1 , 1
25/03/24 , 56.47 , 56.47 , 56.66 , 56.47 , 56.6     , 97 , 2
22/03/24 , 57.29 , 57.29 , 57.29 , 57.29 , 57.2     , 15 , 1
19/03/24 , 57.43 , 57.42 , 57.43 , 57.40 , 57.4     , 4 , 2
14/03/24 , 57.16 , 57.16 , 57.16 , 57.16 , 57.1     , 15 , 1
04/03/24 , 56.29 , 56.29 , 56.29 , 56.29 , 56.2     , 17 , 1
01/03/24 , 56.51 , 56.51 , 56.51 , 56.51 , 56.5     , 50 , 1
28/02/24 , 56.57 , 56.57 , 56.57 , 56.57 , 56.5     , 60 , 1
26/02/24 , 56.93 , 56.93 , 56.93 , 56.93 , 56.9     , 82 , 1
21/02/24 , 55.74 , 55.73 , 55.74 , 55.49 , 55.4     , 93 , 2
20/02/24 , 55.75 , 55.72 , 55.75 , 54.13 , 54.1     , 12681 , 2
16/02/24 , 56.31 , 56.31 , 56.31 , 56.31 , 56.3     , 34 , 1
06/02/24 , 52.46 , 52.46 , 52.46 , 52.46 , 52.4     , 1 , 1
05/02/24 , 55.60 , 55.60 , 55.60 , 55.60 , 55.6     , 1 , 1
01/02/24 , 53.19 , 53.02 , 53.19 , 52.56 , 53.1     , 19 , 3
25/01/24 , 53.19 , 53.19 , 53.19 , 53.19 , 53.1     , 11 , 1
23/01/24 , 54.47 , 54.47 , 54.47 , 54.47 , 54.4     , 1 , 1
19/01/24 , 53.98 , 53.98 , 53.98 , 53.98 , 53.9     , 2667 , 1
18/01/24 , 53.89 , 53.89 , 53.89 , 53.89 , 53.8     , 12840 , 2
16/01/24 , 54.27 , 54.27 , 54.27 , 54.27 , 54.2     , 15 , 1
10/01/24 , 54.34 , 54.33 , 54.34 , 54.09 , 54.0     , 80 , 2
09/01/24 , 54.09 , 54.09 , 54.09 , 54.09 , 54.0     , 55 , 1
08/01/24 , 53.74 , 53.74 , 53.74 , 53.74 , 53.7     , 2 , 1
04/01/24 , 54.06 , 54.05 , 54.06 , 54.05 , 54.0     , 6493 , 3
02/01/24 , 53.34 , 53.20 , 53.34 , 52.59 , 52.5     , 222 , 3
28/12/23 , 49.62 , 50.85 , 52.09 , 49.62 , 52.0     , 76 , 2
26/12/23 , 51.61 , 51.61 , 51.61 , 51.61 , 51.6     , 3 , 1
21/12/23 , 51.61 , 51.61 , 51.61 , 51.61 , 51.6     , 13 , 1
19/12/23 , 51.82 , 51.74 , 51.82 , 51.67 , 51.6     , 28 , 2
13/12/23 , 52.27 , 52.27 , 52.27 , 52.27 , 52.2     , 1 , 1
08/12/23 , 50.97 , 50.97 , 50.97 , 50.97 , 50.9     , 91 , 1
06/12/23 , 50.93 , 50.93 , 50.93 , 50.93 , 50.9     , 16 , 1
01/12/23 , 50.65 , 50.65 , 50.65 , 50.65 , 50.6     , 1 , 1
28/11/23 , 49.77 , 49.88 , 50.01 , 49.77 , 49.9     , 5260 , 3
27/11/23 , 50.65 , 50.65 , 50.65 , 50.65 , 50.6     , 15 , 1
21/11/23 , 50.11 , 50.26 , 50.27 , 50.11 , 50.2     , 204 , 2
17/11/23 , 49.67 , 49.62 , 49.67 , 49.62 , 49.6     , 49 , 3
16/11/23 , 49.36 , 49.36 , 49.36 , 49.36 , 49.3     , 17 , 1
09/11/23 , 48.95 , 48.95 , 49.22 , 48.95 , 49.2     , 558 , 2
08/11/23 , 49.40 , 49.37 , 49.40 , 49.00 , 49.0     , 2731 , 3
07/11/23 , 49.00 , 49.00 , 49.00 , 49.00 , 49.0     , 1 , 1
01/11/23 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 5 , 1
27/10/23 , 48.28 , 48.25 , 48.28 , 48.22 , 48.2     , 35 , 2
26/10/23 , 49.41 , 49.45 , 49.46 , 49.41 , 49.4     , 245 , 2
25/10/23 , 50.10 , 49.69 , 50.10 , 49.67 , 49.6     , 1479 , 76
24/10/23 , 50.26 , 50.26 , 50.26 , 50.26 , 50.2     , 119 , 1
23/10/23 , 50.25 , 49.38 , 50.30 , 47.64 , 47.9     , 29 , 5
20/10/23 , 50.91 , 49.90 , 50.91 , 48.08 , 49.9     , 5439 , 4
19/10/23 , 51.16 , 51.16 , 51.16 , 51.16 , 51.1     , 1 , 1
18/10/23 , 51.53 , 51.94 , 52.00 , 51.53 , 52.0     , 67 , 2
16/10/23 , 52.27 , 52.59 , 52.63 , 52.27 , 52.6     , 117 , 3
13/10/23 , 52.10 , 52.10 , 52.10 , 52.10 , 52.1     , 5 , 1
11/10/23 , 52.10 , 52.10 , 52.10 , 52.10 , 52.1     , 101 , 1
10/10/23 , 52.36 , 52.38 , 52.59 , 52.36 , 52.5     , 22 , 2
06/10/23 , 52.85 , 52.85 , 52.85 , 52.85 , 52.8     , 1 , 1
03/10/23 , 51.54 , 51.54 , 51.54 , 51.54 , 51.5     , 40815 , 1
02/10/23 , 51.42 , 51.35 , 51.42 , 51.19 , 51.1     , 5745 , 6
26/09/23 , 51.00 , 51.00 , 51.00 , 51.00 , 51.0     , 2 , 1
25/09/23 , 51.15 , 51.15 , 51.15 , 51.15 , 51.1     , 101 , 1
20/09/23 , 50.90 , 50.83 , 50.90 , 50.65 , 50.6     , 70 , 3
19/09/23 , 50.65 , 50.32 , 50.68 , 50.24 , 50.3     , 11686 , 62
18/09/23 , 50.50 , 50.50 , 50.50 , 50.50 , 50.5     , 15203 , 13
15/09/23 , 51.06 , 51.07 , 51.26 , 51.06 , 51.2     , 6334 , 10
12/09/23 , 51.97 , 51.97 , 51.97 , 51.97 , 51.9     , 505 , 1
11/09/23 , 51.99 , 51.99 , 51.99 , 51.99 , 51.9     , 1 , 1
01/09/23 , 52.01 , 52.09 , 52.25 , 52.01 , 52.2     , 3 , 2
31/08/23 , 52.22 , 52.22 , 52.22 , 52.22 , 52.2     , 1 , 1
30/08/23 , 51.98 , 51.90 , 51.98 , 51.83 , 51.8     , 139 , 2
17/08/23 , 52.63 , 52.63 , 52.63 , 52.63 , 52.6     , 9 , 1
15/08/23 , 53.13 , 53.13 , 53.13 , 53.13 , 53.1     , 1 , 1
14/08/23 , 50.13 , 50.13 , 50.13 , 50.13 , 50.1     , 1 , 1
11/08/23 , 52.05 , 52.05 , 52.05 , 52.05 , 52.0     , 1 , 1
10/08/23 , 51.89 , 51.89 , 51.89 , 51.89 , 51.8     , 40 , 1
09/08/23 , 52.39 , 52.39 , 52.39 , 52.39 , 52.3     , 2 , 1
04/08/23 , 50.81 , 50.81 , 50.81 , 50.81 , 50.8     , 2 , 1
02/08/23 , 50.67 , 50.67 , 50.67 , 50.67 , 50.6     , 2 , 1
01/08/23 , 50.50 , 50.50 , 50.50 , 50.50 , 50.5     , 252 , 1
31/07/23 , 50.40 , 50.40 , 50.40 , 50.40 , 50.4     , 20 , 1
28/07/23 , 50.46 , 50.46 , 50.46 , 50.46 , 50.4     , 7 , 1
27/07/23 , 50.60 , 50.60 , 50.60 , 50.60 , 50.6     , 6 , 1
25/07/23 , 50.66 , 50.66 , 50.66 , 50.66 , 50.6     , 18 , 1
24/07/23 , 50.73 , 50.73 , 50.73 , 50.73 , 50.7     , 116 , 1
19/07/23 , 50.41 , 50.41 , 50.41 , 50.41 , 50.4     , 13 , 1
17/07/23 , 49.89 , 49.98 , 50.01 , 49.89 , 50.0     , 2117 , 3
14/07/23 , 50.18 , 49.96 , 50.18 , 49.90 , 49.9     , 24 , 3
12/07/23 , 49.52 , 49.33 , 49.52 , 49.16 , 49.1     , 2 , 2
10/07/23 , 49.78 , 49.78 , 49.78 , 49.78 , 49.7     , 1 , 1
06/07/23 , 50.58 , 50.58 , 50.58 , 50.58 , 50.5     , 931 , 1
05/07/23 , 50.30 , 50.30 , 50.30 , 50.30 , 50.3     , 1 , 1
04/07/23 , 49.71 , 49.71 , 49.71 , 49.71 , 49.7     , 101 , 1
03/07/23 , 49.72 , 49.72 , 49.72 , 49.72 , 49.7     , 1 , 1
29/06/23 , 50.30 , 50.30 , 50.30 , 50.30 , 50.3     , 5 , 1
28/06/23 , 50.29 , 50.29 , 50.29 , 50.29 , 50.2     , 10 , 1
27/06/23 , 49.64 , 49.64 , 49.64 , 49.64 , 49.6     , 101 , 1
26/06/23 , 49.65 , 49.65 , 49.65 , 49.65 , 49.6     , 4 , 1
23/06/23 , 50.09 , 50.19 , 50.40 , 50.09 , 50.4     , 3 , 2
21/06/23 , 49.84 , 49.84 , 49.84 , 49.84 , 49.8     , 1 , 1
15/06/23 , 50.16 , 50.16 , 50.16 , 50.16 , 50.1     , 15 , 1
13/06/23 , 50.74 , 50.74 , 50.74 , 50.74 , 50.7     , 9 , 1
12/06/23 , 50.52 , 50.55 , 51.64 , 50.52 , 51.6     , 270 , 2
06/06/23 , 51.64 , 51.64 , 51.64 , 51.64 , 51.6     , 5 , 1
02/06/23 , 51.30 , 51.30 , 51.30 , 51.30 , 51.3     , 10 , 1
01/06/23 , 51.55 , 51.58 , 51.62 , 51.55 , 51.6     , 2 , 2
31/05/23 , 51.62 , 51.38 , 51.62 , 51.31 , 51.3     , 6698 , 5
26/05/23 , 51.46 , 51.46 , 51.46 , 51.46 , 51.4     , 60 , 1
24/05/23 , 51.16 , 51.16 , 51.16 , 51.16 , 51.1     , 507 , 1
18/05/23 , 51.74 , 51.74 , 51.74 , 51.74 , 51.7     , 2 , 1
16/05/23 , 51.74 , 51.74 , 51.74 , 51.74 , 51.7     , 7 , 1
15/05/23 , 51.88 , 51.88 , 51.88 , 51.88 , 51.8     , 1 , 1
11/05/23 , 52.20 , 52.25 , 52.65 , 52.20 , 52.6     , 2674 , 4
10/05/23 , 52.65 , 52.65 , 52.65 , 52.65 , 52.6     , 1 , 1
09/05/23 , 53.16 , 53.16 , 53.16 , 53.16 , 53.1     , 2112 , 1
08/05/23 , 53.09 , 53.09 , 53.09 , 53.09 , 53.0     , 6 , 1
05/05/23 , 52.60 , 52.60 , 52.60 , 52.60 , 52.6     , 16 , 1
04/05/23 , 53.09 , 53.09 , 53.09 , 53.09 , 53.0     , 2 , 1
28/04/23 , 53.19 , 53.14 , 53.19 , 53.08 , 53.1     , 10564 , 6
27/04/23 , 53.00 , 53.00 , 53.00 , 53.00 , 53.0     , 1 , 1
26/04/23 , 53.00 , 53.00 , 53.00 , 53.00 , 53.0     , 16 , 1
25/04/23 , 54.17 , 54.17 , 54.17 , 54.17 , 54.1     , 5 , 1
24/04/23 , 54.17 , 54.26 , 54.55 , 54.09 , 54.4     , 781310 , 3312
20/04/23 , 53.65 , 53.65 , 53.65 , 53.65 , 53.6     , 93 , 1
19/04/23 , 53.82 , 53.82 , 53.82 , 53.82 , 53.8     , 93 , 1
18/04/23 , 53.18 , 53.02 , 53.18 , 52.94 , 53.0     , 914 , 5
17/04/23 , 52.73 , 52.78 , 52.94 , 52.64 , 52.9     , 1693 , 6
14/04/23 , 52.62 , 52.71 , 52.95 , 52.62 , 52.9     , 1252 , 5
13/04/23 , 52.40 , 52.60 , 53.03 , 52.40 , 53.0     , 6 , 2
12/04/23 , 52.61 , 52.64 , 52.65 , 52.61 , 52.6     , 672 , 2
11/04/23 , 52.97 , 52.97 , 52.97 , 52.97 , 52.9     , 2 , 1
10/04/23 , 53.39 , 53.37 , 53.39 , 53.35 , 53.3     , 385 , 2
05/04/23 , 53.07 , 53.06 , 53.07 , 52.89 , 52.8     , 233 , 3
04/04/23 , 52.89 , 52.55 , 52.89 , 52.40 , 52.4     , 157 , 4
03/04/23 , 45.29 , 45.29 , 45.29 , 45.29 , 45.2     , 170 , 4
31/03/23 , 51.98 , 51.98 , 51.98 , 51.98 , 51.9     , 1017 , 2
29/03/23 , 51.82 , 51.82 , 51.82 , 51.82 , 51.8     , 2543 , 1
27/03/23 , 52.75 , 52.75 , 52.75 , 52.56 , 52.5     , 2563 , 2
24/03/23 , 52.45 , 52.55 , 52.67 , 52.45 , 52.6     , 19 , 2
23/03/23 , 52.33 , 52.33 , 52.33 , 52.33 , 52.3     , 1017 , 1
22/03/23 , 52.35 , 52.35 , 52.38 , 52.35 , 52.3     , 51179 , 64
20/03/23 , 51.99 , 51.55 , 51.99 , 44.69 , 44.6     , 171 , 4
17/03/23 , 51.96 , 52.04 , 52.06 , 51.96 , 52.0     , 734 , 3
16/03/23 , 52.01 , 51.97 , 52.01 , 51.68 , 51.6     , 50780 , 77
15/03/23 , 51.80 , 51.79 , 51.80 , 51.60 , 51.6     , 232766 , 3
13/03/23 , 51.55 , 51.55 , 51.55 , 51.55 , 51.5     , 8 , 1
10/03/23 , 50.75 , 50.75 , 50.75 , 50.75 , 50.7     , 14 , 1
09/03/23 , 50.53 , 50.70 , 50.78 , 50.53 , 50.7     , 174 , 5
07/03/23 , 51.19 , 51.19 , 51.19 , 51.19 , 51.1     , 363 , 1
03/03/23 , 51.94 , 51.94 , 51.94 , 51.94 , 51.9     , 168 , 1
01/03/23 , 51.56 , 51.69 , 54.16 , 51.56 , 54.1     , 96 , 4
28/02/23 , 51.84 , 51.84 , 51.84 , 51.84 , 51.8     , 10 , 1
27/02/23 , 52.28 , 52.28 , 52.28 , 52.28 , 52.2     , 1 , 1
24/02/23 , 51.99 , 51.99 , 51.99 , 51.99 , 51.9     , 1 , 1
23/02/23 , 51.89 , 51.89 , 51.89 , 51.89 , 51.8     , 15 , 1
15/02/23 , 51.12 , 51.12 , 51.12 , 51.12 , 51.1     , 40 , 1
14/02/23 , 53.81 , 54.02 , 54.14 , 53.29 , 53.2     , 5577 , 7
10/02/23 , 53.92 , 53.89 , 53.92 , 53.84 , 53.8     , 7 , 2
09/02/23 , 54.07 , 54.27 , 54.46 , 54.07 , 54.4     , 186 , 2
08/02/23 , 53.74 , 53.73 , 54.16 , 53.73 , 54.1     , 870 , 3
07/02/23 , 53.26 , 53.24 , 53.26 , 52.96 , 52.9     , 1568 , 2
06/02/23 , 53.06 , 53.06 , 53.06 , 53.06 , 53.0     , 9 , 1
03/02/23 , 52.81 , 52.81 , 52.90 , 52.81 , 52.9     , 30108 , 50
02/02/23 , 51.75 , 51.75 , 53.27 , 51.42 , 53.2     , 1473 , 3
01/02/23 , 52.51 , 52.51 , 52.51 , 52.51 , 52.5     , 1145 , 1
31/01/23 , 52.39 , 52.38 , 52.39 , 51.87 , 51.8     , 4683 , 4
30/01/23 , 52.50 , 52.50 , 52.68 , 52.50 , 52.6     , 2668 , 7
27/01/23 , 52.97 , 52.82 , 53.06 , 52.64 , 52.6     , 77178 , 48
26/01/23 , 52.59 , 52.56 , 52.59 , 52.52 , 52.5     , 29 , 2
25/01/23 , 52.52 , 51.52 , 52.52 , 51.42 , 51.4     , 11 , 2
24/01/23 , 53.32 , 53.32 , 53.32 , 53.32 , 53.3     , 832 , 1
23/01/23 , 54.35 , 54.34 , 54.35 , 54.16 , 54.1     , 444 , 4
20/01/23 , 54.16 , 54.16 , 54.16 , 54.16 , 54.1     , 2 , 1
19/01/23 , 54.02 , 54.03 , 54.20 , 54.02 , 54.2     , 1507 , 2
18/01/23 , 53.90 , 53.90 , 53.90 , 53.90 , 53.9     , 1418 , 1
17/01/23 , 53.68 , 53.64 , 53.68 , 53.59 , 53.5     , 30587 , 47
13/01/23 , 53.45 , 53.54 , 53.55 , 53.45 , 53.4     , 1912 , 3
12/01/23 , 53.08 , 53.07 , 53.18 , 53.02 , 53.0     , 66028 , 88
11/01/23 , 54.16 , 54.20 , 54.45 , 54.16 , 54.4     , 4466 , 6
10/01/23 , 54.37 , 54.36 , 54.37 , 54.25 , 54.2     , 3640 , 5
09/01/23 , 54.98 , 54.98 , 54.98 , 54.98 , 54.9     , 2 , 1
06/01/23 , 54.98 , 54.97 , 54.98 , 54.77 , 54.7     , 40638 , 24
05/01/23 , 55.72 , 55.85 , 56.62 , 55.72 , 56.6     , 132 , 2
04/01/23 , 57.18 , 57.27 , 57.32 , 57.01 , 57.0     , 20355 , 24
03/01/23 , 56.97 , 56.73 , 57.05 , 56.71 , 56.7     , 8951 , 10
29/12/22 , 55.47 , 57.32 , 58.37 , 55.14 , 58.3     , 1536 , 6
28/12/22 , 54.55 , 54.55 , 54.55 , 54.55 , 54.5     , 9749 , 48
27/12/22 , 55.35 , 55.32 , 55.37 , 55.30 , 55.3     , 5205 , 5
26/12/22 , 55.01 , 55.01 , 55.01 , 55.01 , 55.0     , 780 , 3
23/12/22 , 54.04 , 54.44 , 54.65 , 53.79 , 53.7     , 68872 , 45
21/12/22 , 54.56 , 54.56 , 54.56 , 54.56 , 54.5     , 1005 , 1
20/12/22 , 54.16 , 54.16 , 54.21 , 54.16 , 54.2     , 909 , 2
19/12/22 , 54.85 , 55.19 , 55.31 , 54.85 , 55.3     , 754 , 4
16/12/22 , 55.27 , 55.13 , 55.27 , 55.12 , 55.1     , 87 , 2
15/12/22 , 56.54 , 55.33 , 56.54 , 54.16 , 54.1     , 2 , 2
14/12/22 , 56.88 , 57.82 , 64.87 , 56.88 , 64.8     , 44 , 6
12/12/22 , 56.22 , 55.27 , 56.22 , 52.97 , 52.9     , 5 , 3
09/12/22 , 55.72 , 55.72 , 55.72 , 55.72 , 55.7     , 412 , 1
08/12/22 , 55.23 , 55.23 , 55.23 , 55.23 , 55.2     , 10 , 1
07/12/22 , 55.28 , 55.24 , 55.28 , 55.09 , 55.0     , 35739 , 25
06/12/22 , 55.40 , 55.40 , 55.40 , 55.40 , 55.4     , 50 , 1
05/12/22 , 56.00 , 56.00 , 56.00 , 56.00 , 56.0     , 2 , 1
02/12/22 , 55.58 , 55.48 , 55.58 , 55.39 , 55.3     , 8 , 2
01/12/22 , 55.39 , 55.55 , 55.72 , 55.39 , 55.7     , 2 , 2
30/11/22 , 54.66 , 54.65 , 54.66 , 54.56 , 54.5     , 2668 , 3
29/11/22 , 55.02 , 55.02 , 55.02 , 55.02 , 55.0     , 10 , 1
28/11/22 , 56.06 , 56.04 , 56.42 , 56.03 , 56.4     , 5149 , 5
25/11/22 , 53.47 , 56.23 , 56.62 , 53.47 , 56.5     , 92 , 3
23/11/22 , 55.79 , 55.96 , 55.97 , 55.79 , 55.9     , 2964 , 5
22/11/22 , 55.32 , 55.86 , 56.51 , 55.28 , 56.5     , 106 , 3
21/11/22 , 54.82 , 54.82 , 54.82 , 54.82 , 54.8     , 117 , 1
18/11/22 , 55.25 , 55.25 , 55.25 , 55.25 , 55.2     , 2059 , 2
17/11/22 , 54.71 , 55.39 , 55.40 , 54.71 , 55.4     , 715 , 2
16/11/22 , 54.71 , 55.87 , 57.08 , 54.71 , 57.0     , 658 , 3
14/11/22 , 54.47 , 54.47 , 54.66 , 54.47 , 54.5     , 2705 , 5
11/11/22 , 54.35 , 55.42 , 55.52 , 54.35 , 55.4     , 55 , 3
10/11/22 , 55.42 , 55.01 , 55.42 , 52.00 , 52.0     , 89987 , 69
09/11/22 , 52.12 , 52.12 , 52.24 , 52.12 , 52.2     , 2579 , 2
08/11/22 , 52.01 , 52.01 , 52.01 , 52.01 , 52.0     , 38 , 1
07/11/22 , 50.77 , 51.08 , 51.65 , 50.52 , 51.6     , 5371 , 4
04/11/22 , 49.63 , 49.63 , 49.63 , 49.63 , 49.6     , 50 , 1
03/11/22 , 50.83 , 50.83 , 50.83 , 50.83 , 50.8     , 1 , 1
01/11/22 , 51.32 , 51.06 , 51.32 , 51.02 , 51.0     , 35979 , 43
31/10/22 , 52.54 , 52.54 , 52.54 , 52.54 , 52.5     , 40 , 1
28/10/22 , 53.07 , 53.07 , 53.07 , 53.07 , 53.0     , 45 , 1
26/10/22 , 53.37 , 53.33 , 53.37 , 53.17 , 53.1     , 40 , 4
25/10/22 , 52.01 , 52.01 , 52.01 , 52.01 , 52.0     , 61 , 1
24/10/22 , 51.14 , 51.14 , 51.14 , 51.14 , 51.1     , 203 , 1
21/10/22 , 49.29 , 49.27 , 49.45 , 49.24 , 49.3     , 1770 , 7
19/10/22 , 49.85 , 49.81 , 49.88 , 49.75 , 49.7     , 101 , 90
18/10/22 , 50.39 , 50.39 , 50.39 , 50.39 , 50.3     , 8 , 1
17/10/22 , 50.69 , 50.58 , 50.69 , 50.58 , 50.5     , 38738 , 50
13/10/22 , 49.62 , 49.62 , 49.62 , 49.62 , 49.6     , 8 , 1
11/10/22 , 48.83 , 47.98 , 48.83 , 47.10 , 47.1     , 56 , 4
10/10/22 , 48.13 , 48.25 , 48.45 , 48.13 , 48.1     , 527 , 9
06/10/22 , 50.03 , 49.84 , 50.03 , 49.84 , 49.8     , 1030 , 3
05/10/22 , 50.29 , 50.22 , 50.29 , 50.10 , 50.1     , 14 , 2
04/10/22 , 49.67 , 49.51 , 49.67 , 49.51 , 49.5     , 4245 , 2
03/10/22 , 48.96 , 48.93 , 48.97 , 48.57 , 48.6     , 1118 , 4
30/09/22 , 50.09 , 50.09 , 50.09 , 50.09 , 50.0     , 20387 , 12
29/09/22 , 50.36 , 50.37 , 50.43 , 50.36 , 50.4     , 401 , 2
28/09/22 , 49.76 , 49.78 , 49.85 , 48.68 , 48.6     , 342 , 6
27/09/22 , 49.28 , 49.47 , 49.72 , 49.28 , 49.4     , 288 , 5
23/09/22 , 48.50 , 48.50 , 48.50 , 48.50 , 48.5     , 3 , 1
22/09/22 , 48.62 , 48.62 , 48.62 , 48.62 , 48.6     , 1 , 1
21/09/22 , 49.39 , 49.38 , 49.40 , 49.38 , 49.4     , 2930 , 3
20/09/22 , 49.71 , 47.18 , 49.71 , 45.76 , 45.7     , 569 , 7
19/09/22 , 49.75 , 49.81 , 49.84 , 49.75 , 49.7     , 35871 , 33
13/09/22 , 50.88 , 50.88 , 50.88 , 50.88 , 50.8     , 203 , 1
12/09/22 , 51.17 , 51.25 , 51.28 , 51.17 , 51.2     , 25478 , 22
09/09/22 , 51.45 , 51.45 , 51.46 , 51.45 , 51.4     , 61 , 2
06/09/22 , 48.07 , 48.07 , 48.07 , 48.07 , 48.0     , 15 , 1
02/09/22 , 49.45 , 49.54 , 49.60 , 49.45 , 49.6     , 595 , 3
01/09/22 , 50.57 , 50.60 , 50.64 , 49.87 , 49.8     , 7728 , 9
31/08/22 , 50.18 , 50.09 , 50.18 , 50.01 , 50.1     , 5303 , 3
30/08/22 , 49.32 , 49.32 , 49.32 , 49.32 , 49.3     , 2 , 1
29/08/22 , 49.14 , 49.22 , 49.26 , 49.14 , 49.2     , 6 , 4
25/08/22 , 51.13 , 51.19 , 51.22 , 51.13 , 51.2     , 452 , 5
24/08/22 , 50.62 , 50.62 , 50.62 , 50.62 , 50.6     , 26 , 1
22/08/22 , 52.15 , 52.21 , 52.25 , 52.15 , 52.2     , 6 , 2
18/08/22 , 52.75 , 52.75 , 52.75 , 52.75 , 52.7     , 40 , 1
16/08/22 , 52.85 , 52.79 , 52.85 , 52.75 , 52.7     , 4 , 2
15/08/22 , 52.58 , 52.59 , 52.61 , 52.20 , 52.2     , 37824 , 59
12/08/22 , 51.88 , 51.88 , 51.88 , 51.88 , 51.8     , 9 , 1
11/08/22 , 52.40 , 52.35 , 52.51 , 51.61 , 51.6     , 510 , 7
10/08/22 , 51.61 , 51.61 , 52.97 , 51.61 , 52.9     , 76445 , 67
09/08/22 , 52.20 , 52.20 , 52.20 , 52.20 , 52.2     , 40 , 1
08/08/22 , 52.20 , 52.20 , 52.20 , 52.20 , 52.2     , 1 , 1
05/08/22 , 52.35 , 52.35 , 52.35 , 52.35 , 52.3     , 5 , 1
01/08/22 , 53.12 , 53.04 , 53.12 , 52.96 , 52.9     , 6116 , 3
29/07/22 , 53.07 , 53.07 , 53.22 , 52.97 , 53.0     , 7739 , 11
28/07/22 , 50.03 , 50.05 , 56.22 , 50.03 , 56.2     , 123073 , 13
27/07/22 , 53.81 , 53.81 , 53.81 , 53.81 , 53.8     , 1 , 1
26/07/22 , 54.45 , 54.45 , 54.45 , 54.45 , 54.4     , 6 , 2
25/07/22 , 54.65 , 54.66 , 54.67 , 54.65 , 54.6     , 146 , 2
22/07/22 , 55.19 , 55.19 , 55.19 , 55.19 , 55.1     , 43 , 1
21/07/22 , 55.50 , 55.46 , 55.50 , 55.14 , 55.1     , 7322 , 7
20/07/22 , 54.75 , 54.64 , 54.75 , 54.54 , 54.6     , 505 , 3
19/07/22 , 54.74 , 54.41 , 54.74 , 54.31 , 54.4     , 514 , 6
15/07/22 , 54.40 , 54.42 , 54.62 , 54.40 , 54.5     , 74 , 3
14/07/22 , 53.65 , 53.61 , 53.65 , 53.16 , 53.1     , 18695 , 3
13/07/22 , 53.56 , 53.56 , 53.57 , 53.56 , 53.5     , 2152 , 3
12/07/22 , 54.57 , 54.49 , 54.57 , 54.45 , 54.4     , 5 , 2
08/07/22 , 53.91 , 53.91 , 53.91 , 53.91 , 53.9     , 101 , 1
06/07/22 , 54.55 , 54.42 , 54.75 , 54.04 , 54.0     , 571 , 8
05/07/22 , 53.58 , 53.56 , 53.58 , 53.17 , 53.3     , 10969 , 39
04/07/22 , 52.41 , 52.41 , 52.41 , 52.41 , 52.4     , 5 , 1
30/06/22 , 51.77 , 51.76 , 51.77 , 51.71 , 51.7     , 5503 , 3
29/06/22 , 51.82 , 51.82 , 52.03 , 51.82 , 52.0     , 3638 , 3
28/06/22 , 52.11 , 52.35 , 52.55 , 52.10 , 52.5     , 3129 , 4
24/06/22 , 52.78 , 52.77 , 52.78 , 52.16 , 52.1     , 51302 , 2
23/06/22 , 51.57 , 51.56 , 51.57 , 51.02 , 51.0     , 101925 , 3
22/06/22 , 49.84 , 49.84 , 49.84 , 49.84 , 49.8     , 556 , 6
21/06/22 , 49.03 , 48.74 , 49.03 , 46.61 , 46.6     , 307 , 5
20/06/22 , 47.73 , 47.73 , 47.73 , 47.73 , 47.7     , 3 , 1
15/06/22 , 47.73 , 47.73 , 47.73 , 47.73 , 47.7     , 1681 , 17
14/06/22 , 47.99 , 47.99 , 47.99 , 47.99 , 47.9     , 3298 , 1
13/06/22 , 48.49 , 48.49 , 48.49 , 48.49 , 48.4     , 6726 , 35
10/06/22 , 48.83 , 48.61 , 48.83 , 46.62 , 46.6     , 3087 , 4
08/06/22 , 50.55 , 50.45 , 50.55 , 50.45 , 50.4     , 214 , 2
07/06/22 , 49.89 , 49.45 , 49.89 , 49.29 , 49.2     , 187 , 10
06/06/22 , 49.07 , 49.07 , 49.07 , 49.07 , 49.0     , 2 , 1
03/06/22 , 48.75 , 48.77 , 48.78 , 48.75 , 48.7     , 17 , 2
01/06/22 , 48.70 , 48.70 , 48.70 , 48.70 , 48.7     , 10 , 1
31/05/22 , 48.75 , 48.75 , 48.75 , 48.75 , 48.7     , 716 , 1
30/05/22 , 49.28 , 49.42 , 49.87 , 49.28 , 49.8     , 4 , 2
25/05/22 , 49.44 , 49.46 , 49.52 , 49.36 , 49.4     , 87812 , 76
24/05/22 , 49.25 , 49.29 , 49.32 , 48.97 , 48.9     , 15501 , 13
23/05/22 , 48.97 , 48.97 , 48.97 , 48.97 , 48.9     , 409 , 1
19/05/22 , 49.34 , 49.34 , 49.34 , 49.34 , 49.3     , 25 , 1
17/05/22 , 50.29 , 50.29 , 50.40 , 50.29 , 50.4     , 2050 , 3
16/05/22 , 50.45 , 50.45 , 50.45 , 50.45 , 50.4     , 2 , 2
13/05/22 , 50.16 , 50.16 , 50.16 , 50.16 , 50.1     , 2 , 1
12/05/22 , 50.21 , 50.07 , 50.21 , 50.01 , 50.0     , 479 , 5
11/05/22 , 50.69 , 50.75 , 50.84 , 50.69 , 50.8     , 25 , 2
10/05/22 , 50.61 , 50.68 , 51.01 , 50.61 , 51.0     , 228 , 3
09/05/22 , 50.45 , 50.86 , 51.00 , 50.45 , 50.8     , 51575 , 50
06/05/22 , 50.95 , 50.94 , 50.95 , 50.91 , 50.9     , 4199 , 8
05/05/22 , 50.85 , 50.91 , 50.98 , 50.85 , 50.9     , 71649 , 51
04/05/22 , 50.60 , 50.95 , 51.00 , 50.60 , 50.8     , 71663 , 75
03/05/22 , 51.05 , 51.05 , 51.05 , 51.05 , 51.0     , 5 , 1
02/05/22 , 50.85 , 50.64 , 50.85 , 50.60 , 50.6     , 300 , 4
29/04/22 , 50.70 , 50.96 , 51.00 , 50.70 , 51.0     , 64 , 2
28/04/22 , 51.25 , 51.25 , 51.25 , 51.25 , 51.2     , 20 , 1
27/04/22 , 51.44 , 51.49 , 51.59 , 51.41 , 51.5     , 22 , 7
26/04/22 , 51.73 , 51.73 , 51.73 , 51.73 , 51.7     , 10 , 1
22/04/22 , 50.46 , 50.46 , 50.46 , 50.46 , 50.4     , 638 , 1
20/04/22 , 50.30 , 50.44 , 50.60 , 50.30 , 50.6     , 82 , 3
19/04/22 , 50.46 , 50.46 , 50.47 , 50.45 , 50.4     , 88 , 3
18/04/22 , 49.93 , 50.37 , 50.40 , 49.93 , 50.3     , 134 , 4
14/04/22 , 51.36 , 51.36 , 51.36 , 51.36 , 51.3     , 10 , 1
13/04/22 , 50.85 , 50.85 , 50.93 , 50.80 , 50.9     , 245 , 3
12/04/22 , 50.93 , 50.93 , 50.95 , 50.93 , 50.9     , 875 , 2
11/04/22 , 52.08 , 52.78 , 52.79 , 52.08 , 52.7     , 283 , 2
08/04/22 , 52.79 , 52.75 , 52.79 , 52.75 , 52.7     , 462 , 2
07/04/22 , 52.76 , 52.54 , 52.76 , 49.92 , 49.9     , 815 , 7
05/04/22 , 50.45 , 50.55 , 50.66 , 50.45 , 50.6     , 367 , 2
04/04/22 , 49.69 , 49.75 , 49.88 , 49.69 , 49.8     , 34 , 4
01/04/22 , 50.31 , 50.31 , 50.31 , 50.31 , 50.3     , 511 , 1
30/03/22 , 51.83 , 51.55 , 51.83 , 51.46 , 51.5     , 497 , 241
29/03/22 , 51.08 , 50.95 , 51.08 , 50.95 , 50.9     , 18 , 2
28/03/22 , 50.70 , 50.70 , 50.85 , 50.55 , 50.8     , 1241 , 22
25/03/22 , 50.27 , 50.06 , 50.55 , 48.85 , 48.8     , 194 , 7
24/03/22 , 51.10 , 50.73 , 51.10 , 50.35 , 50.4     , 415 , 9
22/03/22 , 52.13 , 52.08 , 52.33 , 51.98 , 51.9     , 566 , 5
21/03/22 , 52.29 , 52.43 , 52.47 , 52.23 , 52.4     , 756 , 53
18/03/22 , 53.24 , 52.96 , 53.31 , 52.75 , 53.2     , 1525904 , 4359
17/03/22 , 52.89 , 52.80 , 52.89 , 52.80 , 52.8     , 4698 , 2
15/03/22 , 52.38 , 51.97 , 52.38 , 51.43 , 51.4     , 804 , 3
14/03/22 , 51.43 , 51.43 , 51.43 , 51.43 , 51.4     , 307 , 1
11/03/22 , 50.69 , 50.69 , 50.69 , 50.69 , 50.6     , 1 , 1
10/03/22 , 50.75 , 50.75 , 50.75 , 50.75 , 50.7     , 62 , 2
09/03/22 , 49.96 , 49.96 , 49.96 , 49.96 , 49.9     , 2 , 1
08/03/22 , 50.25 , 51.68 , 52.06 , 50.25 , 51.7     , 12 , 3
07/03/22 , 51.17 , 51.18 , 51.20 , 51.17 , 51.2     , 2 , 2
04/03/22 , 51.30 , 51.30 , 51.30 , 51.30 , 51.3     , 5 , 1
03/03/22 , 51.69 , 51.62 , 51.69 , 51.62 , 51.6     , 6395 , 3
02/03/22 , 52.68 , 52.68 , 52.68 , 52.68 , 52.6     , 51 , 2
25/02/22 , 52.68 , 52.65 , 52.68 , 52.65 , 52.6     , 112 , 2
24/02/22 , 51.00 , 50.91 , 51.00 , 50.45 , 50.4     , 120 , 3
23/02/22 , 50.46 , 50.46 , 50.46 , 50.46 , 50.4     , 30 , 1
22/02/22 , 50.53 , 50.40 , 50.70 , 50.22 , 50.6     , 1052 , 5
21/02/22 , 50.70 , 50.93 , 51.30 , 50.43 , 51.3     , 54 , 5
18/02/22 , 51.93 , 51.75 , 51.93 , 51.58 , 51.7     , 118 , 5
17/02/22 , 52.13 , 52.21 , 52.37 , 52.13 , 52.2     , 388 , 3
16/02/22 , 52.41 , 52.38 , 52.41 , 52.21 , 52.2     , 122 , 2
15/02/22 , 52.70 , 52.63 , 52.75 , 52.60 , 52.7     , 145 , 7
14/02/22 , 52.16 , 52.17 , 52.32 , 51.30 , 52.2     , 123 , 9
11/02/22 , 53.22 , 53.28 , 53.52 , 53.22 , 53.5     , 76 , 2
10/02/22 , 54.02 , 54.00 , 54.17 , 53.97 , 53.9     , 838 , 18
09/02/22 , 54.61 , 54.81 , 54.93 , 54.61 , 54.9     , 86 , 3
08/02/22 , 54.35 , 54.09 , 54.35 , 54.03 , 54.1     , 73 , 4
07/02/22 , 54.18 , 54.46 , 54.47 , 54.18 , 54.4     , 477 , 4
04/02/22 , 55.05 , 54.71 , 55.05 , 54.71 , 54.7     , 4038 , 13
03/02/22 , 54.61 , 54.86 , 55.04 , 54.61 , 55.0     , 375 , 14
02/02/22 , 54.80 , 54.98 , 55.12 , 54.75 , 54.7     , 869 , 18
01/02/22 , 54.02 , 54.19 , 54.27 , 53.80 , 54.0     , 2201 , 11
31/01/22 , 54.33 , 54.17 , 54.35 , 54.04 , 54.3     , 1441 , 26
28/01/22 , 54.52 , 54.21 , 54.52 , 53.64 , 54.3     , 2371 , 214
27/01/22 , 54.40 , 54.65 , 58.12 , 54.26 , 58.1     , 160 , 6
26/01/22 , 54.73 , 54.87 , 55.00 , 54.73 , 55.0     , 4 , 2
25/01/22 , 54.81 , 54.77 , 54.81 , 54.47 , 54.4     , 113 , 2
24/01/22 , 54.44 , 54.67 , 54.69 , 54.44 , 54.6     , 3137 , 5
21/01/22 , 55.68 , 55.60 , 55.72 , 55.07 , 55.0     , 263 , 6
20/01/22 , 55.73 , 56.01 , 56.35 , 55.68 , 56.1     , 3801966 , 4221
19/01/22 , 56.18 , 56.62 , 57.15 , 56.18 , 57.1     , 2336047 , 2274
18/01/22 , 57.61 , 59.32 , 61.67 , 57.24 , 61.0     , 1090 , 13
17/01/22 , 58.21 , 58.18 , 58.21 , 57.54 , 58.2     , 483 , 9
14/01/22 , 57.73 , 58.09 , 60.57 , 57.45 , 60.5     , 2227 , 19
13/01/22 , 58.12 , 58.24 , 58.73 , 58.12 , 58.7     , 238 , 9
12/01/22 , 59.02 , 59.07 , 62.04 , 58.94 , 62.0     , 196 , 13
11/01/22 , 59.68 , 59.64 , 59.68 , 59.62 , 59.6     , 323 , 5
10/01/22 , 59.66 , 59.64 , 59.74 , 59.45 , 59.4     , 1814 , 12
07/01/22 , 59.45 , 59.56 , 59.79 , 59.40 , 59.7     , 543 , 41
06/01/22 , 60.09 , 60.65 , 61.50 , 60.09 , 61.5     , 238 , 7
05/01/22 , 61.50 , 61.30 , 61.54 , 61.08 , 61.0     , 317 , 3
04/01/22 , 61.19 , 61.18 , 61.44 , 60.76 , 61.3     , 751 , 12
03/01/22 , 61.79 , 61.66 , 71.09 , 61.56 , 71.0     , 418 , 15
30/12/21 , 61.84 , 61.92 , 63.80 , 61.65 , 61.9     , 1591 , 20
29/12/21 , 61.96 , 62.15 , 62.17 , 61.96 , 62.1     , 225 , 2
28/12/21 , 62.17 , 61.98 , 64.24 , 61.80 , 61.8     , 234 , 6
27/12/21 , 62.12 , 62.04 , 63.85 , 61.80 , 63.8     , 98 , 14
23/12/21 , 62.04 , 62.06 , 62.42 , 61.79 , 61.9     , 1171 , 23
22/12/21 , 61.74 , 61.79 , 61.95 , 61.62 , 61.6     , 803 , 11
21/12/21 , 61.56 , 61.51 , 61.73 , 61.26 , 61.4     , 871 , 12
20/12/21 , 61.33 , 60.65 , 61.56 , 60.62 , 61.5     , 11421 , 17
17/12/21 , 61.36 , 61.40 , 61.45 , 61.36 , 61.3     , 274 , 5
16/12/21 , 61.86 , 61.84 , 62.08 , 61.73 , 61.7     , 302 , 4
15/12/21 , 61.14 , 60.76 , 61.14 , 60.17 , 60.1     , 1204 , 11
14/12/21 , 59.94 , 59.79 , 60.13 , 59.60 , 59.6     , 256 , 6
13/12/21 , 60.42 , 58.48 , 60.46 , 56.08 , 56.0     , 1491 , 17
10/12/21 , 59.30 , 59.46 , 59.62 , 59.04 , 59.2     , 620 , 6
09/12/21 , 59.04 , 59.07 , 59.40 , 58.41 , 58.4     , 1637 , 670
08/12/21 , 58.31 , 58.24 , 58.83 , 57.97 , 58.8     , 3398 , 1359
07/12/21 , 58.83 , 58.94 , 59.05 , 58.83 , 59.0     , 171 , 4
06/12/21 , 58.76 , 58.33 , 58.76 , 57.57 , 57.5     , 341 , 4
03/12/21 , 58.05 , 58.08 , 58.21 , 58.05 , 58.2     , 569 , 11
02/12/21 , 58.02 , 57.88 , 58.07 , 57.64 , 57.6     , 534 , 3
01/12/21 , 58.55 , 58.03 , 58.86 , 57.88 , 57.8     , 1863 , 6
30/11/21 , 57.95 , 58.24 , 58.41 , 57.95 , 57.9     , 884 , 10
29/11/21 , 58.71 , 58.73 , 58.91 , 58.61 , 58.6     , 411 , 11
26/11/21 , 58.59 , 58.59 , 58.59 , 58.59 , 58.5     , 1 , 1
25/11/21 , 58.84 , 58.72 , 58.95 , 58.22 , 58.9     , 26 , 3
24/11/21 , 58.51 , 58.51 , 58.51 , 58.51 , 58.5     , 20 , 2
23/11/21 , 58.47 , 59.09 , 59.40 , 58.47 , 59.1     , 2325 , 27
22/11/21 , 59.01 , 59.37 , 61.28 , 58.73 , 61.2     , 362 , 103
19/11/21 , 59.07 , 59.43 , 61.46 , 58.70 , 60.3     , 3642 , 1009
18/11/21 , 59.25 , 59.24 , 59.29 , 59.22 , 59.2     , 1026 , 208
17/11/21 , 58.53 , 58.40 , 58.64 , 55.98 , 56.3     , 1142 , 12
16/11/21 , 58.24 , 58.36 , 58.56 , 58.24 , 58.5     , 532 , 5
12/11/21 , 57.45 , 57.48 , 57.48 , 57.29 , 57.2     , 51360 , 3
11/11/21 , 57.29 , 57.39 , 57.45 , 57.19 , 57.4     , 1444 , 7
10/11/21 , 58.80 , 58.63 , 58.83 , 58.41 , 58.6     , 85 , 9
09/11/21 , 58.41 , 58.46 , 61.98 , 58.41 , 61.8     , 1028 , 12
08/11/21 , 59.10 , 58.91 , 59.36 , 58.61 , 58.6     , 439 , 10
05/11/21 , 58.63 , 58.70 , 59.26 , 58.29 , 59.0     , 604 , 79
04/11/21 , 60.32 , 60.15 , 60.35 , 59.67 , 60.3     , 145 , 5
03/11/21 , 60.17 , 60.36 , 60.46 , 60.17 , 60.4     , 894 , 131
01/11/21 , 60.17 , 60.22 , 60.60 , 60.17 , 60.3     , 227 , 5
29/10/21 , 59.76 , 59.09 , 59.95 , 59.09 , 59.4     , 72139 , 5
28/10/21 , 59.47 , 59.19 , 59.47 , 59.16 , 59.1     , 206 , 4
27/10/21 , 58.53 , 58.43 , 59.40 , 58.23 , 59.4     , 237 , 10
26/10/21 , 58.77 , 58.74 , 59.19 , 58.59 , 58.5     , 90 , 4
25/10/21 , 58.35 , 58.63 , 58.86 , 58.35 , 58.6     , 763 , 247
22/10/21 , 59.29 , 59.83 , 59.94 , 59.25 , 59.7     , 222 , 12
21/10/21 , 59.25 , 59.24 , 59.44 , 58.35 , 58.5     , 6673 , 86
20/10/21 , 57.66 , 57.88 , 57.93 , 57.66 , 57.9     , 486 , 8
19/10/21 , 57.60 , 56.96 , 57.60 , 56.48 , 56.4     , 66963 , 5
18/10/21 , 56.10 , 55.90 , 56.10 , 55.80 , 55.8     , 1677 , 6
15/10/21 , 55.80 , 55.96 , 56.16 , 55.79 , 56.1     , 541 , 6
14/10/21 , 56.25 , 55.95 , 56.25 , 55.92 , 55.9     , 564 , 2
13/10/21 , 55.72 , 55.84 , 56.44 , 55.72 , 55.9     , 71 , 5
11/10/21 , 55.96 , 56.02 , 56.32 , 54.53 , 54.5     , 58 , 6
08/10/21 , 55.88 , 55.95 , 56.08 , 55.82 , 55.8     , 20 , 5
07/10/21 , 55.99 , 56.11 , 56.50 , 55.99 , 56.4     , 381 , 5
06/10/21 , 55.21 , 55.07 , 55.21 , 54.96 , 55.1     , 51 , 7
05/10/21 , 55.26 , 55.33 , 55.49 , 55.26 , 55.4     , 1758 , 4
04/10/21 , 54.81 , 54.66 , 55.06 , 54.51 , 54.9     , 1468 , 14
01/10/21 , 54.92 , 54.33 , 55.68 , 54.17 , 55.6     , 1434 , 15
30/09/21 , 55.74 , 56.44 , 57.13 , 55.74 , 57.1     , 1818 , 17
29/09/21 , 55.79 , 55.70 , 56.02 , 55.46 , 55.7     , 477 , 46
27/09/21 , 55.77 , 55.84 , 56.32 , 55.73 , 56.3     , 1164 , 12
24/09/21 , 56.47 , 56.53 , 56.61 , 56.23 , 56.6     , 924 , 13
23/09/21 , 56.14 , 56.14 , 56.21 , 56.14 , 56.2     , 724 , 2
22/09/21 , 55.68 , 55.67 , 55.68 , 55.49 , 55.4     , 462 , 3
21/09/21 , 55.68 , 55.80 , 55.85 , 55.68 , 55.8     , 860 , 8
20/09/21 , 55.85 , 56.03 , 56.08 , 55.72 , 55.7     , 26917 , 7
17/09/21 , 55.73 , 55.84 , 55.89 , 55.73 , 55.8     , 451 , 11
16/09/21 , 55.48 , 55.46 , 55.48 , 55.29 , 55.2     , 774 , 2
15/09/21 , 55.59 , 55.66 , 55.83 , 55.49 , 55.8     , 1420 , 14
14/09/21 , 55.29 , 55.28 , 55.29 , 55.11 , 55.1     , 1063 , 7
13/09/21 , 54.86 , 55.03 , 55.39 , 54.84 , 55.3     , 784 , 7
10/09/21 , 55.48 , 55.69 , 56.07 , 55.48 , 56.0     , 571 , 6
09/09/21 , 56.04 , 56.06 , 56.95 , 56.04 , 56.9     , 1821976 , 7
08/09/21 , 57.42 , 56.53 , 57.42 , 56.38 , 56.8     , 65025 , 8
06/09/21 , 56.65 , 56.46 , 56.65 , 56.09 , 56.0     , 314 , 10
03/09/21 , 56.63 , 56.99 , 58.07 , 56.36 , 56.3     , 100 , 6
02/09/21 , 56.26 , 56.40 , 56.47 , 55.93 , 56.0     , 45805 , 168
01/09/21 , 55.89 , 55.70 , 55.94 , 55.34 , 55.7     , 262 , 246
31/08/21 , 55.64 , 55.53 , 55.87 , 53.66 , 55.2     , 1904 , 372
30/08/21 , 55.97 , 55.94 , 56.13 , 54.61 , 55.2     , 1676 , 300
27/08/21 , 55.80 , 55.99 , 56.15 , 55.80 , 56.1     , 117 , 5
26/08/21 , 56.38 , 56.44 , 56.53 , 56.38 , 56.4     , 2055 , 12
25/08/21 , 56.50 , 56.49 , 56.53 , 56.48 , 56.4     , 1771432 , 6
24/08/21 , 57.01 , 57.01 , 57.45 , 56.68 , 57.4     , 1753195 , 12
23/08/21 , 58.34 , 58.35 , 58.62 , 58.34 , 58.3     , 405 , 5
20/08/21 , 58.36 , 58.84 , 59.13 , 58.15 , 59.0     , 1818 , 15
19/08/21 , 58.40 , 58.29 , 58.40 , 57.95 , 57.9     , 463 , 10
18/08/21 , 57.69 , 57.69 , 57.88 , 57.64 , 57.6     , 1083534 , 11
17/08/21 , 57.18 , 56.93 , 57.21 , 56.73 , 56.7     , 1274 , 34
16/08/21 , 56.87 , 56.49 , 56.87 , 56.05 , 56.0     , 590 , 50
13/08/21 , 56.14 , 56.12 , 56.14 , 56.12 , 56.1     , 139 , 3
12/08/21 , 55.63 , 55.13 , 55.63 , 55.12 , 55.1     , 246 , 2
11/08/21 , 54.92 , 55.04 , 55.09 , 54.92 , 55.0     , 550 , 4
10/08/21 , 55.15 , 55.30 , 55.72 , 55.15 , 55.4     , 499 , 32
09/08/21 , 55.48 , 55.68 , 56.10 , 55.09 , 55.9     , 156 , 27
06/08/21 , 55.34 , 55.16 , 55.34 , 54.97 , 55.1     , 135 , 5
05/08/21 , 55.05 , 54.78 , 55.05 , 54.19 , 54.2     , 138 , 6
04/08/21 , 55.68 , 55.13 , 55.68 , 54.45 , 54.4     , 212 , 5
03/08/21 , 54.93 , 55.41 , 55.52 , 54.93 , 55.4     , 287 , 7
02/08/21 , 53.97 , 53.88 , 54.19 , 53.75 , 53.7     , 99 , 5
30/07/21 , 54.53 , 54.38 , 54.62 , 53.44 , 53.4     , 472 , 5
29/07/21 , 53.35 , 53.21 , 53.35 , 53.16 , 53.3     , 152 , 4
28/07/21 , 53.62 , 53.82 , 54.04 , 53.58 , 53.8     , 500 , 4
27/07/21 , 53.60 , 53.61 , 53.65 , 53.50 , 53.5     , 580 , 40
26/07/21 , 53.73 , 53.64 , 53.73 , 53.59 , 53.6     , 502 , 5
23/07/21 , 54.56 , 54.54 , 54.61 , 53.92 , 54.0     , 156 , 6
22/07/21 , 53.75 , 53.67 , 53.75 , 53.67 , 53.7     , 690 , 4
21/07/21 , 53.75 , 53.75 , 53.75 , 53.75 , 53.7     , 317 , 2
20/07/21 , 53.59 , 53.72 , 54.19 , 53.59 , 54.1     , 135 , 5
19/07/21 , 53.44 , 53.05 , 54.53 , 52.92 , 54.5     , 456 , 109
16/07/21 , 52.66 , 52.37 , 54.53 , 52.25 , 52.4     , 37550 , 76
15/07/21 , 52.52 , 52.35 , 52.52 , 51.95 , 52.2     , 58890 , 32
14/07/21 , 52.43 , 52.44 , 52.71 , 52.32 , 52.7     , 37632 , 35
13/07/21 , 53.44 , 53.24 , 53.74 , 52.99 , 53.5     , 16327 , 15
12/07/21 , 53.50 , 53.82 , 57.20 , 53.50 , 55.4     , 16180 , 17
08/07/21 , 53.93 , 53.82 , 53.99 , 53.47 , 53.7     , 20565 , 16
07/07/21 , 54.00 , 53.82 , 54.29 , 53.45 , 53.4     , 16087 , 15
06/07/21 , 53.25 , 52.99 , 53.25 , 52.57 , 52.5     , 16112 , 11
05/07/21 , 52.00 , 52.43 , 52.43 , 52.00 , 52.4     , 1091 , 7
02/07/21 , 51.86 , 51.38 , 51.86 , 50.09 , 51.1     , 24690 , 25
01/07/21 , 51.45 , 51.08 , 51.46 , 50.52 , 50.5     , 18031 , 113
30/06/21 , 50.59 , 50.74 , 50.80 , 50.59 , 50.8     , 338 , 6
29/06/21 , 50.20 , 50.22 , 50.23 , 50.20 , 50.2     , 766 , 2
28/06/21 , 50.02 , 50.04 , 51.12 , 49.96 , 51.1     , 784 , 7
25/06/21 , 50.12 , 50.05 , 50.24 , 49.86 , 50.0     , 3004 , 37
24/06/21 , 49.46 , 49.61 , 49.95 , 49.46 , 49.8     , 1862917 , 1725
23/06/21 , 49.82 , 49.96 , 50.00 , 49.69 , 49.6     , 566 , 5
22/06/21 , 50.44 , 50.66 , 50.47 , 50.44 , 50.4     , 820 , 5
21/06/21 , 50.71 , 50.73 , 50.78 , 50.42 , 50.4     , 197 , 4
18/06/21 , 50.71 , 50.17 , 50.71 , 50.03 , 50.0     , 529 , 5
17/06/21 , 50.82 , 50.63 , 50.82 , 50.42 , 50.4     , 494 , 8
16/06/21 , 50.83 , 50.68 , 50.88 , 50.56 , 50.8     , 1478 , 8
15/06/21 , 50.88 , 50.88 , 51.37 , 50.88 , 51.3     , 2162 , 7
14/06/21 , 51.02 , 51.07 , 51.46 , 50.86 , 51.4     , 566 , 6
11/06/21 , 51.46 , 51.41 , 51.46 , 51.41 , 51.4     , 862 , 7
08/06/21 , 49.61 , 49.92 , 50.41 , 49.33 , 50.4     , 410 , 9
07/06/21 , 49.82 , 50.37 , 50.77 , 49.73 , 50.6     , 64 , 9
04/06/21 , 49.52 , 49.60 , 49.90 , 49.52 , 49.9     , 520 , 7
02/06/21 , 49.57 , 49.58 , 50.18 , 49.43 , 50.1     , 2951 , 42
01/06/21 , 50.32 , 50.48 , 50.96 , 50.32 , 50.9     , 2188 , 37
31/05/21 , 52.01 , 52.04 , 52.05 , 52.01 , 52.0     , 23 , 2
27/05/21 , 51.98 , 52.02 , 52.03 , 51.98 , 51.9     , 80 , 4
26/05/21 , 52.55 , 52.58 , 52.60 , 52.55 , 52.6     , 395 , 4
25/05/21 , 52.94 , 52.92 , 52.94 , 52.89 , 52.9     , 4 , 3
24/05/21 , 52.89 , 53.11 , 55.51 , 52.89 , 54.0     , 228 , 4
21/05/21 , 53.27 , 53.06 , 53.27 , 53.05 , 53.0     , 4649 , 6
19/05/21 , 51.95 , 51.55 , 51.95 , 51.55 , 51.5     , 186 , 2
18/05/21 , 51.75 , 51.67 , 51.75 , 51.55 , 51.5     , 69 , 4
17/05/21 , 51.60 , 52.27 , 52.30 , 51.60 , 52.2     , 760 , 6
14/05/21 , 51.67 , 51.74 , 51.78 , 51.67 , 51.7     , 3 , 3
13/05/21 , 51.81 , 51.39 , 51.81 , 51.08 , 51.1     , 5161 , 11
12/05/21 , 51.37 , 51.17 , 51.37 , 50.83 , 50.9     , 76 , 4
11/05/21 , 51.14 , 50.96 , 51.17 , 50.83 , 51.1     , 1366 , 13
10/05/21 , 51.70 , 51.49 , 51.87 , 51.49 , 51.4     , 4908 , 8
07/05/21 , 51.56 , 51.54 , 51.69 , 51.32 , 51.4     , 505 , 9
06/05/21 , 51.38 , 51.39 , 52.24 , 51.11 , 52.2     , 682 , 23
05/05/21 , 52.33 , 52.49 , 56.74 , 52.33 , 54.4     , 2189 , 63
04/05/21 , 52.70 , 52.65 , 52.99 , 52.63 , 52.7     , 1069 , 8
03/05/21 , 52.69 , 52.65 , 52.83 , 52.49 , 52.8     , 134 , 5
30/04/21 , 52.49 , 52.32 , 52.49 , 52.32 , 52.3     , 80 , 2
29/04/21 , 51.81 , 51.87 , 52.33 , 51.81 , 52.3     , 338 , 8
28/04/21 , 52.24 , 52.10 , 52.59 , 52.04 , 52.5     , 8303 , 20
27/04/21 , 53.33 , 53.22 , 53.33 , 52.86 , 53.2     , 5175 , 11
26/04/21 , 53.47 , 53.86 , 53.98 , 53.47 , 53.9     , 3140 , 15
23/04/21 , 54.21 , 54.15 , 54.27 , 53.54 , 53.8     , 6254 , 13
22/04/21 , 54.27 , 54.24 , 54.27 , 53.93 , 54.2     , 5820 , 9
20/04/21 , 53.89 , 53.88 , 53.89 , 53.78 , 53.7     , 155 , 3
19/04/21 , 53.88 , 53.88 , 54.08 , 53.73 , 54.0     , 371861 , 34
16/04/21 , 54.18 , 54.23 , 57.74 , 54.13 , 57.7     , 3355 , 12
15/04/21 , 54.22 , 54.16 , 54.32 , 54.08 , 54.3     , 352 , 7
14/04/21 , 54.03 , 54.45 , 54.65 , 53.82 , 54.6     , 71 , 5
13/04/21 , 53.83 , 53.88 , 53.93 , 53.73 , 53.9     , 26 , 3
12/04/21 , 54.18 , 54.00 , 54.18 , 53.19 , 53.3     , 132 , 5
09/04/21 , 53.49 , 53.04 , 53.49 , 52.84 , 52.9     , 241 , 5
08/04/21 , 52.19 , 52.40 , 52.70 , 52.19 , 52.7     , 248 , 11
07/04/21 , 52.70 , 52.37 , 52.70 , 52.09 , 52.3     , 2842 , 13
06/04/21 , 52.51 , 52.66 , 54.04 , 52.51 , 54.0     , 9027 , 39
05/04/21 , 53.39 , 53.21 , 53.39 , 53.06 , 53.2     , 933 , 17
01/04/21 , 53.44 , 53.42 , 53.54 , 53.17 , 53.1     , 1791 , 19
31/03/21 , 52.75 , 53.27 , 53.83 , 52.75 , 53.8     , 508 , 10
30/03/21 , 53.39 , 53.70 , 55.04 , 53.39 , 55.0     , 231 , 9
29/03/21 , 54.46 , 54.37 , 54.51 , 54.18 , 54.5     , 1112 , 8
25/03/21 , 51.57 , 51.57 , 51.57 , 51.57 , 51.5     , 202 , 1
24/03/21 , 51.27 , 51.38 , 51.41 , 51.27 , 51.4     , 1316 , 4
23/03/21 , 50.77 , 50.77 , 50.77 , 50.77 , 50.7     , 309 , 1
19/03/21 , 50.59 , 50.58 , 50.87 , 50.37 , 50.8     , 460 , 4
18/03/21 , 51.46 , 51.46 , 51.46 , 51.46 , 51.4     , 515 , 1
17/03/21 , 52.04 , 52.04 , 52.22 , 52.04 , 52.2     , 108 , 2
15/03/21 , 51.70 , 51.84 , 52.04 , 51.70 , 52.0     , 309 , 3
10/03/21 , 52.31 , 52.32 , 52.33 , 52.24 , 52.3     , 69 , 3
09/03/21 , 53.14 , 53.53 , 53.54 , 53.14 , 53.5     , 2641 , 5
04/03/21 , 50.57 , 50.57 , 50.57 , 50.57 , 50.5     , 103 , 1
02/03/21 , 52.08 , 52.11 , 52.37 , 52.08 , 52.3     , 23 , 2
01/03/21 , 51.39 , 51.30 , 51.39 , 51.27 , 51.2     , 31 , 2
26/02/21 , 50.80 , 50.66 , 50.80 , 50.53 , 50.5     , 41 , 2
17/02/21 , 51.17 , 51.17 , 51.17 , 51.17 , 51.1     , 10 , 1
12/02/21 , 50.92 , 50.90 , 50.93 , 50.77 , 50.7     , 159 , 3
10/02/21 , 50.52 , 50.52 , 50.52 , 50.52 , 50.5     , 19 , 1
09/02/21 , 51.02 , 51.02 , 51.02 , 51.02 , 51.0     , 20 , 1
05/02/21 , 50.48 , 50.48 , 50.48 , 50.48 , 50.4     , 2 , 1
04/02/21 , 50.77 , 50.77 , 50.77 , 50.77 , 50.7     , 41 , 1
02/02/21 , 50.52 , 50.53 , 50.90 , 50.52 , 50.9     , 143 , 2
01/02/21 , 51.22 , 51.22 , 51.22 , 51.22 , 51.2     , 10 , 1
28/01/21 , 51.37 , 51.37 , 51.37 , 51.37 , 51.3     , 1 , 1
27/01/21 , 50.89 , 50.89 , 50.89 , 50.89 , 50.8     , 20 , 1
26/01/21 , 51.66 , 51.62 , 51.66 , 51.57 , 51.5     , 19 , 3
22/01/21 , 52.37 , 52.33 , 52.37 , 52.32 , 52.3     , 216 , 3
21/01/21 , 51.52 , 51.52 , 51.52 , 51.52 , 51.5     , 2 , 2
20/01/21 , 51.31 , 51.31 , 51.31 , 51.31 , 51.3     , 257 , 1
15/01/21 , 49.73 , 49.73 , 49.73 , 49.73 , 49.7     , 25 , 1
14/01/21 , 49.73 , 50.31 , 50.57 , 49.73 , 50.5     , 36 , 2
12/01/21 , 50.57 , 50.57 , 50.57 , 50.57 , 50.5     , 30 , 1
07/01/21 , 50.68 , 50.72 , 50.77 , 50.68 , 50.7     , 123 , 2
06/01/21 , 49.70 , 49.70 , 49.70 , 49.70 , 49.7     , 825 , 1
29/12/20 , 47.42 , 47.42 , 47.42 , 47.42 , 47.4     , 41 , 1
28/12/20 , 47.96 , 48.21 , 48.22 , 47.96 , 48.2     , 124 , 2
23/12/20 , 47.11 , 47.11 , 47.11 , 47.11 , 47.1     , 72 , 1
21/12/20 , 46.43 , 46.43 , 46.43 , 46.43 , 46.4     , 154 , 1
11/12/20 , 45.98 , 45.98 , 45.99 , 45.98 , 45.9     , 269 , 3
08/12/20 , 46.62 , 46.58 , 46.62 , 46.58 , 46.5     , 922 , 2
07/12/20 , 46.29 , 46.29 , 46.29 , 46.29 , 46.2     , 20 , 1