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

12/05/25 , 60.77 , 60.60 , 61.02 , 60.59 , 60.84     , 87219 , 36
09/05/25 , 60.42 , 60.43 , 60.65 , 60.42 , 60.42     , 776 , 13
08/05/25 , 60.66 , 60.93 , 61.13 , 60.48 , 61.13     , 685 , 7
07/05/25 , 61.72 , 61.68 , 61.72 , 61.67 , 61.70     , 247 , 10
06/05/25 , 61.70 , 61.40 , 61.70 , 60.77 , 60.83     , 840 , 17
05/05/25 , 60.65 , 60.58 , 60.69 , 60.21 , 60.21     , 36714 , 38
02/05/25 , 60.65 , 62.07 , 64.10 , 60.65 , 64.10     , 1172 , 27
30/04/25 , 61.26 , 61.25 , 61.45 , 61.24 , 61.2     , 371 , 7
29/04/25 , 61.04 , 61.16 , 61.29 , 61.04 , 61.2     , 391 , 9
28/04/25 , 61.15 , 61.01 , 61.47 , 59.82 , 59.8     , 397 , 63
25/04/25 , 61.24 , 61.26 , 61.38 , 61.24 , 61.3     , 397 , 4
24/04/25 , 61.05 , 60.59 , 61.05 , 60.55 , 60.5     , 143 , 4
23/04/25 , 60.81 , 60.82 , 60.89 , 60.41 , 60.8     , 709 , 7
22/04/25 , 60.46 , 60.76 , 61.17 , 60.46 , 60.7     , 822 , 139
17/04/25 , 61.96 , 62.04 , 62.26 , 61.71 , 62.1     , 228 , 8
16/04/25 , 62.71 , 62.62 , 62.71 , 62.52 , 62.6     , 406 , 7
15/04/25 , 62.39 , 62.37 , 62.87 , 61.84 , 61.8     , 299 , 8
14/04/25 , 62.03 , 61.83 , 62.10 , 61.55 , 61.5     , 587 , 68
11/04/25 , 61.64 , 61.23 , 61.64 , 60.88 , 60.8     , 279 , 16
10/04/25 , 62.12 , 62.49 , 62.86 , 62.12 , 62.5     , 415 , 6
09/04/25 , 62.54 , 62.92 , 63.32 , 62.54 , 63.1     , 491 , 7
08/04/25 , 63.14 , 62.70 , 63.14 , 62.42 , 62.4     , 1072 , 8
07/04/25 , 62.98 , 63.06 , 63.56 , 62.10 , 62.1     , 325 , 11
04/04/25 , 63.38 , 63.18 , 63.62 , 62.34 , 62.3     , 780 , 11
03/04/25 , 61.05 , 61.35 , 61.36 , 61.05 , 61.3     , 1466 , 13
02/04/25 , 61.47 , 63.00 , 63.82 , 61.47 , 63.8     , 230 , 4
01/04/25 , 61.23 , 61.70 , 61.85 , 61.23 , 61.5     , 821 , 12
31/03/25 , 61.90 , 61.92 , 62.18 , 61.77 , 62.1     , 293 , 6
28/03/25 , 62.18 , 62.03 , 62.18 , 60.44 , 60.4     , 748 , 11
27/03/25 , 61.67 , 61.83 , 63.22 , 61.28 , 62.0     , 158 , 7
26/03/25 , 61.79 , 61.72 , 61.83 , 60.30 , 60.3     , 556 , 177
25/03/25 , 61.53 , 61.73 , 62.18 , 61.36 , 62.1     , 47 , 8
24/03/25 , 61.69 , 61.74 , 62.05 , 61.65 , 61.9     , 675 , 5
21/03/25 , 62.02 , 62.01 , 62.03 , 61.91 , 62.0     , 1000 , 9
20/03/25 , 61.63 , 59.69 , 62.45 , 57.76 , 57.7     , 139 , 6
19/03/25 , 61.13 , 61.32 , 61.51 , 61.09 , 61.1     , 588 , 88
18/03/25 , 61.05 , 61.03 , 61.49 , 61.01 , 61.1     , 7272 , 19
17/03/25 , 61.19 , 61.50 , 61.73 , 61.19 , 61.5     , 396 , 9
14/03/25 , 61.53 , 61.53 , 62.08 , 61.53 , 62.0     , 9464 , 5
13/03/25 , 62.15 , 61.87 , 62.98 , 61.83 , 62.9     , 171 , 3
12/03/25 , 62.35 , 62.65 , 63.22 , 62.35 , 62.6     , 449 , 9
11/03/25 , 62.62 , 62.80 , 63.28 , 62.29 , 63.2     , 1078 , 331
10/03/25 , 63.61 , 63.10 , 63.61 , 62.80 , 62.8     , 626 , 10
07/03/25 , 62.56 , 62.54 , 62.70 , 62.30 , 62.7     , 1699 , 13
06/03/25 , 62.28 , 62.28 , 62.83 , 62.18 , 62.8     , 458 , 15
05/03/25 , 62.68 , 62.73 , 62.76 , 62.68 , 62.7     , 14 , 3
28/02/25 , 65.51 , 65.40 , 66.62 , 63.81 , 63.8     , 252 , 7
27/02/25 , 63.81 , 63.59 , 63.81 , 62.77 , 62.7     , 102 , 3
26/02/25 , 63.49 , 62.79 , 63.49 , 62.50 , 62.5     , 1073 , 290
25/02/25 , 62.50 , 62.52 , 62.73 , 62.09 , 62.0     , 943 , 139
24/02/25 , 62.09 , 61.85 , 62.09 , 61.63 , 61.8     , 719 , 14
21/02/25 , 61.82 , 61.73 , 62.17 , 61.19 , 61.1     , 1682 , 10
20/02/25 , 61.16 , 61.53 , 61.76 , 61.07 , 61.7     , 1537 , 12
19/02/25 , 61.16 , 60.85 , 61.52 , 60.64 , 61.5     , 4365 , 19
18/02/25 , 60.86 , 60.17 , 61.52 , 59.54 , 59.5     , 860 , 175
17/02/25 , 65.41 , 64.54 , 65.49 , 60.11 , 60.1     , 244 , 14
14/02/25 , 61.25 , 61.51 , 61.68 , 60.88 , 60.8     , 1440 , 12
13/02/25 , 61.76 , 61.81 , 62.53 , 61.27 , 61.2     , 958 , 861
12/02/25 , 61.13 , 60.83 , 61.26 , 60.40 , 61.0     , 1139 , 107
11/02/25 , 61.54 , 61.48 , 62.59 , 61.18 , 62.5     , 400 , 11
10/02/25 , 61.87 , 61.35 , 62.00 , 60.88 , 60.8     , 1419 , 15
07/02/25 , 61.78 , 62.01 , 62.85 , 61.37 , 62.5     , 338 , 13
06/02/25 , 61.98 , 62.11 , 62.65 , 61.81 , 62.5     , 425 , 13
05/02/25 , 62.53 , 62.49 , 62.53 , 62.43 , 62.5     , 98 , 6
04/02/25 , 61.74 , 61.78 , 62.47 , 61.00 , 62.0     , 1824 , 17
03/02/25 , 62.02 , 63.14 , 65.51 , 61.82 , 65.5     , 824 , 21
31/01/25 , 61.81 , 62.03 , 62.67 , 61.73 , 62.6     , 517 , 11
30/01/25 , 62.79 , 62.86 , 64.65 , 61.49 , 61.4     , 956 , 13
29/01/25 , 62.29 , 62.36 , 62.45 , 62.27 , 62.4     , 209 , 7
28/01/25 , 62.32 , 62.57 , 62.97 , 62.32 , 62.8     , 392 , 12
27/01/25 , 63.15 , 62.57 , 63.22 , 62.36 , 62.3     , 44 , 8
24/01/25 , 62.36 , 61.91 , 62.36 , 61.57 , 61.5     , 803 , 14
23/01/25 , 62.28 , 62.37 , 62.61 , 62.04 , 62.4     , 109 , 64
22/01/25 , 62.77 , 62.78 , 65.09 , 62.77 , 65.0     , 21465 , 9
21/01/25 , 64.18 , 64.15 , 64.89 , 63.99 , 64.7     , 567 , 10
20/01/25 , 65.55 , 62.44 , 65.55 , 61.49 , 61.4     , 523 , 18
17/01/25 , 63.75 , 63.72 , 67.83 , 63.45 , 67.3     , 5073 , 15
16/01/25 , 64.17 , 64.02 , 64.17 , 63.09 , 64.1     , 698 , 7
15/01/25 , 63.53 , 63.47 , 64.17 , 63.37 , 63.3     , 308 , 8
14/01/25 , 63.05 , 63.16 , 64.47 , 62.71 , 62.8     , 137 , 9
13/01/25 , 63.61 , 63.80 , 64.05 , 63.21 , 63.8     , 1102 , 10
10/01/25 , 63.72 , 63.67 , 63.97 , 63.15 , 63.1     , 523 , 11
09/01/25 , 64.47 , 61.76 , 64.47 , 61.00 , 63.8     , 151 , 15
08/01/25 , 63.86 , 64.04 , 64.35 , 61.90 , 61.9     , 199 , 8
07/01/25 , 64.19 , 63.44 , 64.47 , 63.37 , 64.2     , 2828 , 16
06/01/25 , 64.54 , 64.56 , 65.23 , 63.37 , 63.4     , 299 , 22
03/01/25 , 65.41 , 65.29 , 65.70 , 65.09 , 65.7     , 310 , 8
02/01/25 , 64.92 , 65.51 , 65.84 , 64.92 , 65.4     , 313 , 8
30/12/24 , 65.43 , 65.70 , 65.91 , 65.43 , 65.7     , 313 , 10
27/12/24 , 65.69 , 65.78 , 65.93 , 65.57 , 65.9     , 436 , 6
26/12/24 , 65.57 , 65.33 , 65.57 , 65.05 , 65.3     , 505 , 12
23/12/24 , 65.35 , 65.30 , 65.84 , 65.23 , 65.8     , 286 , 8
20/12/24 , 64.46 , 64.73 , 64.82 , 64.19 , 64.1     , 88 , 7
19/12/24 , 64.82 , 65.32 , 65.84 , 64.77 , 65.8     , 269 , 8
18/12/24 , 66.53 , 66.45 , 66.83 , 65.96 , 65.9     , 1201 , 15
17/12/24 , 65.97 , 66.28 , 66.93 , 65.20 , 65.2     , 203 , 8
16/12/24 , 65.45 , 65.63 , 69.16 , 65.20 , 69.1     , 327 , 15
13/12/24 , 64.88 , 64.97 , 65.21 , 64.69 , 64.9     , 1991 , 12
12/12/24 , 64.79 , 65.13 , 65.26 , 64.11 , 64.5     , 1163 , 9
11/12/24 , 65.08 , 65.12 , 65.97 , 64.85 , 65.9     , 257 , 44
10/12/24 , 65.97 , 65.94 , 66.17 , 65.83 , 66.1     , 339 , 10
09/12/24 , 66.17 , 66.19 , 66.59 , 64.52 , 64.5     , 1014 , 40
06/12/24 , 66.52 , 66.45 , 66.52 , 66.28 , 66.2     , 232 , 3
05/12/24 , 65.24 , 65.35 , 65.55 , 64.81 , 64.8     , 301 , 8
04/12/24 , 65.77 , 65.69 , 65.95 , 65.57 , 65.9     , 225 , 5
03/12/24 , 65.83 , 66.13 , 66.31 , 65.81 , 65.9     , 10147 , 13
02/12/24 , 65.90 , 65.99 , 66.31 , 65.90 , 66.1     , 2407 , 16
29/11/24 , 66.03 , 65.49 , 72.38 , 62.37 , 68.8     , 91431 , 21
28/11/24 , 68.93 , 68.92 , 68.98 , 68.92 , 68.9     , 47 , 4
27/11/24 , 64.52 , 63.56 , 64.52 , 62.78 , 62.7     , 472 , 16
26/11/24 , 62.48 , 62.64 , 63.02 , 62.38 , 63.0     , 885 , 16
25/11/24 , 63.02 , 62.74 , 63.02 , 62.17 , 62.1     , 478 , 14
22/11/24 , 62.18 , 62.14 , 62.25 , 62.03 , 62.1     , 146 , 8
21/11/24 , 62.25 , 62.05 , 62.52 , 62.03 , 62.5     , 216 , 7
19/11/24 , 62.77 , 61.81 , 62.77 , 61.68 , 62.6     , 3080 , 9
18/11/24 , 61.32 , 61.49 , 61.58 , 60.92 , 60.9     , 795 , 15
14/11/24 , 61.98 , 61.90 , 61.98 , 61.68 , 61.9     , 44646 , 44
13/11/24 , 61.97 , 61.97 , 62.26 , 60.32 , 60.3     , 971 , 11
12/11/24 , 61.89 , 62.05 , 62.44 , 61.89 , 62.4     , 335 , 11
11/11/24 , 62.44 , 62.34 , 63.44 , 59.63 , 62.3     , 241 , 10
08/11/24 , 62.61 , 62.88 , 63.38 , 62.14 , 63.3     , 300 , 8
07/11/24 , 59.63 , 60.84 , 61.53 , 59.63 , 60.8     , 498 , 13
06/11/24 , 60.80 , 61.35 , 62.50 , 60.80 , 62.5     , 649 , 9
05/11/24 , 61.80 , 61.81 , 62.55 , 61.74 , 62.5     , 43 , 4
04/11/24 , 62.03 , 62.04 , 62.44 , 61.56 , 62.4     , 554 , 7
01/11/24 , 62.20 , 62.10 , 62.61 , 62.09 , 62.1     , 6259 , 23
31/10/24 , 62.17 , 62.16 , 62.43 , 61.87 , 61.8     , 24052 , 8
30/10/24 , 61.87 , 62.16 , 62.34 , 61.87 , 62.2     , 401 , 11
29/10/24 , 61.59 , 61.55 , 61.59 , 61.23 , 61.2     , 29 , 4
28/10/24 , 59.99 , 61.20 , 61.59 , 59.99 , 61.5     , 202 , 7
25/10/24 , 61.59 , 61.52 , 61.65 , 61.24 , 61.4     , 182 , 53
24/10/24 , 61.17 , 61.41 , 61.71 , 61.17 , 61.2     , 226 , 10
23/10/24 , 61.23 , 61.43 , 61.59 , 61.11 , 61.5     , 287 , 13
22/10/24 , 61.59 , 61.38 , 61.59 , 61.11 , 61.5     , 793 , 13
21/10/24 , 61.59 , 61.59 , 61.88 , 61.41 , 61.8     , 586 , 118
18/10/24 , 61.88 , 61.81 , 62.12 , 61.77 , 61.9     , 710 , 8
17/10/24 , 61.94 , 62.00 , 62.29 , 61.92 , 62.2     , 257 , 8
16/10/24 , 62.29 , 62.20 , 62.33 , 62.06 , 62.2     , 242 , 7
15/10/24 , 61.88 , 61.91 , 62.12 , 61.83 , 62.1     , 1135 , 14
14/10/24 , 61.06 , 60.80 , 61.43 , 60.65 , 61.4     , 339 , 49
11/10/24 , 61.43 , 61.36 , 61.43 , 60.95 , 60.9     , 56 , 9
10/10/24 , 60.95 , 60.90 , 60.98 , 60.77 , 60.9     , 369 , 9
09/10/24 , 61.11 , 60.94 , 61.11 , 60.47 , 60.4     , 152 , 12
08/10/24 , 60.47 , 60.34 , 60.47 , 60.17 , 60.4     , 208 , 8
07/10/24 , 59.81 , 59.75 , 60.17 , 59.46 , 59.9     , 143 , 10
04/10/24 , 59.99 , 60.02 , 60.23 , 59.87 , 60.2     , 210 , 8
03/10/24 , 60.65 , 60.47 , 60.94 , 60.65 , 60.8     , 146 , 6
02/10/24 , 60.53 , 60.47 , 60.53 , 60.05 , 60.4     , 125 , 8
01/10/24 , 60.47 , 60.65 , 61.00 , 60.47 , 60.6     , 4520 , 12
30/09/24 , 60.52 , 60.50 , 60.63 , 60.37 , 60.5     , 224 , 8
27/09/24 , 60.31 , 60.31 , 60.44 , 60.30 , 60.3     , 222 , 7
26/09/24 , 60.35 , 60.19 , 60.35 , 60.10 , 60.1     , 114 , 4
25/09/24 , 60.53 , 60.82 , 60.99 , 60.53 , 60.9     , 479 , 8
24/09/24 , 60.74 , 60.69 , 60.74 , 60.60 , 60.6     , 2320 , 9
23/09/24 , 61.48 , 61.49 , 62.40 , 61.31 , 61.3     , 1209 , 16
20/09/24 , 61.35 , 61.27 , 61.37 , 60.86 , 61.3     , 889 , 12
19/09/24 , 60.44 , 60.33 , 60.44 , 60.18 , 60.3     , 694 , 11
18/09/24 , 60.68 , 60.81 , 61.07 , 60.59 , 61.0     , 460 , 12
17/09/24 , 61.06 , 61.08 , 61.43 , 61.06 , 61.3     , 3100 , 11
16/09/24 , 61.50 , 61.48 , 61.89 , 61.08 , 61.8     , 2041 , 23
13/09/24 , 61.97 , 61.88 , 62.46 , 61.76 , 62.4     , 291 , 9
12/09/24 , 62.29 , 62.41 , 62.62 , 62.29 , 62.6     , 107 , 4
11/09/24 , 62.62 , 62.58 , 62.77 , 62.41 , 62.4     , 489 , 11
10/09/24 , 62.53 , 62.40 , 62.55 , 62.09 , 62.0     , 395 , 9
09/09/24 , 61.63 , 61.89 , 62.49 , 61.63 , 62.4     , 454 , 9
06/09/24 , 61.80 , 61.58 , 61.80 , 61.24 , 61.5     , 1379 , 9
05/09/24 , 61.50 , 61.55 , 62.00 , 61.48 , 62.0     , 230 , 12
04/09/24 , 61.89 , 61.79 , 61.91 , 61.35 , 61.3     , 934 , 19
03/09/24 , 61.68 , 61.58 , 61.70 , 60.73 , 60.7     , 501 , 15
02/09/24 , 65.57 , 64.78 , 66.54 , 58.96 , 58.9     , 618 , 22
30/08/24 , 61.56 , 61.66 , 61.90 , 61.43 , 61.8     , 443 , 13
29/08/24 , 61.44 , 61.23 , 61.62 , 61.07 , 61.0     , 80 , 5
28/08/24 , 60.72 , 60.70 , 60.72 , 60.49 , 60.4     , 1702 , 14
27/08/24 , 60.39 , 60.29 , 60.39 , 60.08 , 60.3     , 213 , 9
26/08/24 , 60.27 , 60.28 , 60.47 , 60.08 , 60.3     , 807 , 22
23/08/24 , 60.12 , 60.52 , 60.95 , 59.83 , 59.8     , 719 , 16
22/08/24 , 61.07 , 60.79 , 61.07 , 60.42 , 60.4     , 140 , 5
21/08/24 , 60.20 , 60.34 , 60.40 , 59.82 , 59.8     , 346 , 8
20/08/24 , 59.82 , 59.70 , 59.96 , 59.47 , 59.7     , 455 , 11
19/08/24 , 59.12 , 59.08 , 59.35 , 58.86 , 59.3     , 488 , 17
16/08/24 , 59.62 , 59.45 , 59.66 , 59.25 , 59.2     , 1144 , 16
15/08/24 , 59.57 , 59.46 , 59.67 , 59.05 , 59.4     , 287 , 9
14/08/24 , 59.47 , 59.37 , 59.69 , 59.09 , 59.0     , 1238 , 31
13/08/24 , 59.09 , 59.23 , 59.41 , 59.09 , 59.4     , 1184 , 15
12/08/24 , 59.41 , 59.23 , 59.41 , 58.83 , 59.1     , 506 , 14
09/08/24 , 59.15 , 59.01 , 59.41 , 58.29 , 58.2     , 247 , 10
08/08/24 , 59.48 , 59.84 , 60.10 , 59.48 , 60.0     , 2803 , 20
07/08/24 , 60.06 , 60.15 , 60.48 , 59.50 , 59.5     , 401 , 10
06/08/24 , 60.75 , 60.91 , 61.93 , 60.46 , 61.9     , 302 , 14
05/08/24 , 61.93 , 62.28 , 62.62 , 61.68 , 62.3     , 544 , 49
02/08/24 , 61.97 , 62.05 , 62.12 , 61.53 , 61.5     , 116 , 8
01/08/24 , 61.53 , 61.19 , 61.53 , 59.45 , 59.4     , 520 , 12
31/07/24 , 60.54 , 60.44 , 60.54 , 60.29 , 60.5     , 1026 , 12
30/07/24 , 59.86 , 60.03 , 60.15 , 59.13 , 59.1     , 350 , 8
29/07/24 , 59.89 , 59.91 , 60.04 , 59.89 , 60.0     , 184 , 6
26/07/24 , 60.04 , 59.68 , 60.04 , 58.58 , 58.5     , 156 , 5
25/07/24 , 59.54 , 59.54 , 59.84 , 59.30 , 59.4     , 1532 , 8
24/07/24 , 59.49 , 59.50 , 59.77 , 59.10 , 59.1     , 598 , 13
23/07/24 , 59.10 , 59.04 , 59.19 , 58.99 , 58.9     , 100 , 5
22/07/24 , 58.99 , 58.83 , 59.10 , 58.72 , 59.0     , 333 , 9
19/07/24 , 59.15 , 59.04 , 59.15 , 58.86 , 58.8     , 209 , 11
18/07/24 , 58.86 , 59.10 , 59.34 , 58.57 , 58.5     , 1115 , 15
17/07/24 , 58.39 , 58.38 , 58.46 , 58.10 , 58.1     , 722 , 15
16/07/24 , 58.56 , 57.86 , 58.56 , 57.54 , 58.0     , 2194 , 20
15/07/24 , 57.71 , 57.85 , 58.00 , 57.71 , 57.9     , 507 , 14
12/07/24 , 57.90 , 57.96 , 58.13 , 57.40 , 57.8     , 1286 , 21
11/07/24 , 57.85 , 57.78 , 57.97 , 57.21 , 57.2     , 589 , 18
10/07/24 , 57.22 , 56.97 , 57.24 , 56.61 , 56.9     , 1955 , 37
09/07/24 , 57.09 , 57.21 , 57.77 , 57.02 , 57.7     , 998 , 12
08/07/24 , 57.77 , 57.74 , 57.89 , 56.55 , 56.5     , 578 , 21
05/07/24 , 57.71 , 57.92 , 58.12 , 57.71 , 58.1     , 549 , 20
04/07/24 , 60.31 , 59.79 , 61.68 , 57.41 , 57.4     , 222 , 10
03/07/24 , 57.41 , 58.32 , 58.77 , 57.35 , 58.4     , 247 , 15
02/07/24 , 58.90 , 59.09 , 59.35 , 58.90 , 58.9     , 1186 , 12
01/07/24 , 58.37 , 58.13 , 58.39 , 57.59 , 58.3     , 1054 , 21
28/06/24 , 58.40 , 58.24 , 58.42 , 58.09 , 58.4     , 1172 , 15
27/06/24 , 57.70 , 58.00 , 58.11 , 57.70 , 57.9     , 866 , 13
26/06/24 , 57.83 , 57.60 , 57.83 , 57.37 , 57.3     , 368 , 14
25/06/24 , 57.36 , 57.18 , 57.37 , 55.61 , 55.6     , 752 , 14
24/06/24 , 56.76 , 56.90 , 57.31 , 56.72 , 57.3     , 1744 , 12
21/06/24 , 57.26 , 57.35 , 57.39 , 57.01 , 57.3     , 500 , 11
20/06/24 , 57.31 , 57.12 , 57.32 , 56.79 , 56.9     , 464 , 12
19/06/24 , 58.36 , 58.11 , 58.42 , 56.92 , 57.4     , 257 , 20
18/06/24 , 57.40 , 57.15 , 57.40 , 56.93 , 57.0     , 1162 , 22
17/06/24 , 56.97 , 56.90 , 57.45 , 56.72 , 57.4     , 1153 , 21
14/06/24 , 56.79 , 56.63 , 56.80 , 56.44 , 56.6     , 425 , 17
13/06/24 , 56.62 , 56.63 , 56.94 , 55.96 , 55.9     , 2073 , 32
12/06/24 , 56.74 , 56.45 , 57.07 , 55.92 , 55.9     , 1606 , 21
11/06/24 , 55.91 , 55.69 , 55.91 , 55.47 , 55.6     , 924 , 25
10/06/24 , 55.60 , 55.66 , 55.82 , 55.32 , 55.3     , 803 , 28
07/06/24 , 55.32 , 55.03 , 55.80 , 54.83 , 55.8     , 1157 , 23
06/06/24 , 55.08 , 55.24 , 55.36 , 55.05 , 55.2     , 1061 , 21
05/06/24 , 55.28 , 55.49 , 55.80 , 55.28 , 55.5     , 1986 , 49
04/06/24 , 55.35 , 55.11 , 55.45 , 54.70 , 54.7     , 1237 , 30
03/06/24 , 54.39 , 54.43 , 54.72 , 54.33 , 54.3     , 2042 , 56
31/05/24 , 54.41 , 54.17 , 54.47 , 53.47 , 53.4     , 2184 , 45
29/05/24 , 53.47 , 53.38 , 53.47 , 52.95 , 52.9     , 1937 , 43
28/05/24 , 53.18 , 53.38 , 53.57 , 52.61 , 52.6     , 3126 , 70
27/05/24 , 52.66 , 52.04 , 52.95 , 49.74 , 52.9     , 2003 , 172
24/05/24 , 53.64 , 53.44 , 53.71 , 53.02 , 53.0     , 6014 , 145
23/05/24 , 53.55 , 53.50 , 53.75 , 53.31 , 53.7     , 267 , 30
22/05/24 , 53.73 , 53.68 , 53.78 , 53.58 , 53.6     , 150 , 22
21/05/24 , 53.43 , 53.33 , 53.43 , 53.08 , 53.1     , 483 , 34
20/05/24 , 53.18 , 53.22 , 53.71 , 53.05 , 53.7     , 911 , 37
17/05/24 , 53.22 , 53.32 , 53.58 , 53.22 , 53.5     , 623 , 45
16/05/24 , 53.53 , 53.66 , 53.76 , 53.53 , 53.7     , 1194 , 48
15/05/24 , 53.76 , 53.75 , 53.87 , 53.25 , 53.2     , 1749 , 40
14/05/24 , 53.25 , 53.23 , 53.27 , 53.10 , 53.2     , 883 , 43
13/05/24 , 53.19 , 53.28 , 53.43 , 52.89 , 53.1     , 1223 , 42
10/05/24 , 53.19 , 53.28 , 53.38 , 53.19 , 53.3     , 1598 , 38
09/05/24 , 53.38 , 53.40 , 53.51 , 52.95 , 52.9     , 997 , 38
08/05/24 , 52.75 , 52.74 , 52.84 , 52.60 , 52.6     , 993 , 41
07/05/24 , 52.60 , 52.66 , 52.70 , 52.60 , 52.6     , 792 , 44
06/05/24 , 52.61 , 52.50 , 52.78 , 52.43 , 52.4     , 891 , 43
03/05/24 , 52.47 , 52.42 , 52.85 , 52.34 , 52.8     , 1013 , 47
02/05/24 , 52.85 , 52.70 , 53.43 , 52.23 , 53.4     , 1877 , 54
30/04/24 , 53.44 , 52.89 , 53.44 , 52.35 , 52.3     , 1274 , 44
29/04/24 , 52.34 , 52.34 , 52.49 , 52.21 , 52.4     , 1339 , 45
26/04/24 , 52.20 , 52.25 , 53.11 , 52.14 , 53.1     , 397 , 33
25/04/24 , 52.48 , 52.44 , 52.48 , 52.32 , 52.3     , 1793 , 24
24/04/24 , 52.44 , 52.46 , 52.63 , 52.38 , 52.3     , 318 , 34
23/04/24 , 52.38 , 52.69 , 53.49 , 52.38 , 53.4     , 318 , 16
22/04/24 , 52.70 , 52.85 , 53.11 , 52.70 , 52.9     , 284 , 17
19/04/24 , 52.97 , 52.99 , 53.39 , 52.90 , 53.3     , 249 , 15
18/04/24 , 53.39 , 53.45 , 53.58 , 53.39 , 53.4     , 8212 , 32
17/04/24 , 53.30 , 53.38 , 53.59 , 53.16 , 53.3     , 852 , 22
16/04/24 , 53.30 , 53.33 , 53.46 , 52.76 , 52.7     , 1186 , 27
15/04/24 , 52.76 , 52.78 , 53.02 , 52.69 , 53.0     , 442 , 32
12/04/24 , 52.72 , 52.86 , 52.96 , 52.66 , 52.8     , 490 , 27
11/04/24 , 52.32 , 52.34 , 52.57 , 52.14 , 52.5     , 717 , 23
10/04/24 , 52.26 , 52.25 , 52.47 , 52.17 , 52.2     , 47287 , 22
09/04/24 , 52.25 , 52.28 , 52.42 , 52.15 , 52.3     , 742 , 19
08/04/24 , 52.30 , 52.49 , 52.67 , 52.14 , 52.5     , 1241 , 31
05/04/24 , 52.56 , 52.57 , 52.70 , 52.39 , 52.4     , 428 , 13
04/04/24 , 52.57 , 52.30 , 52.57 , 52.23 , 52.5     , 4834 , 28
03/04/24 , 52.43 , 52.58 , 52.76 , 52.43 , 52.6     , 12860 , 33
02/04/24 , 52.34 , 52.52 , 52.71 , 52.26 , 52.7     , 15803 , 44
01/04/24 , 52.84 , 52.95 , 53.24 , 52.57 , 53.2     , 540 , 27
28/03/24 , 52.92 , 52.78 , 52.92 , 52.50 , 52.5     , 709 , 20
27/03/24 , 52.50 , 52.45 , 52.50 , 52.21 , 52.2     , 495 , 16
26/03/24 , 52.29 , 52.23 , 52.30 , 52.12 , 52.2     , 395 , 13
25/03/24 , 52.18 , 52.26 , 52.64 , 52.18 , 52.6     , 549 , 27
22/03/24 , 52.64 , 52.54 , 53.49 , 52.38 , 53.4     , 320 , 20
21/03/24 , 52.25 , 52.17 , 52.25 , 52.11 , 52.2     , 581 , 25
20/03/24 , 52.09 , 52.25 , 52.57 , 52.01 , 52.5     , 826 , 24
19/03/24 , 52.53 , 52.42 , 52.59 , 52.22 , 52.2     , 576 , 20
18/03/24 , 52.40 , 52.34 , 52.43 , 52.16 , 52.1     , 324 , 20
15/03/24 , 52.11 , 52.08 , 52.11 , 51.93 , 52.1     , 62 , 11
14/03/24 , 52.11 , 51.95 , 52.21 , 51.94 , 52.2     , 4440 , 23
13/03/24 , 52.21 , 52.38 , 52.45 , 52.21 , 52.4     , 360 , 19
12/03/24 , 52.36 , 52.40 , 52.74 , 52.24 , 52.7     , 1001 , 27
11/03/24 , 52.50 , 52.45 , 53.50 , 52.40 , 53.5     , 698 , 28
08/03/24 , 53.51 , 52.49 , 53.51 , 52.20 , 52.2     , 475 , 21
07/03/24 , 52.01 , 51.94 , 52.04 , 51.81 , 52.0     , 718 , 30
06/03/24 , 52.00 , 52.02 , 52.39 , 51.91 , 52.3     , 1038 , 27
05/03/24 , 51.89 , 51.78 , 51.96 , 51.27 , 51.2     , 1222 , 28
04/03/24 , 51.23 , 51.57 , 51.81 , 51.23 , 51.8     , 1339 , 48
01/03/24 , 51.81 , 51.60 , 51.82 , 51.38 , 51.6     , 364 , 26
29/02/24 , 51.68 , 51.70 , 51.92 , 51.30 , 51.3     , 910 , 18
28/02/24 , 51.66 , 51.32 , 51.74 , 51.28 , 51.2     , 609 , 10
27/02/24 , 51.21 , 51.41 , 51.96 , 51.21 , 51.9     , 1307 , 27
26/02/24 , 51.75 , 51.84 , 52.20 , 51.63 , 52.1     , 1965 , 37
23/02/24 , 52.13 , 52.00 , 52.13 , 51.63 , 51.6     , 279 , 12
22/02/24 , 51.65 , 51.44 , 51.65 , 51.26 , 51.3     , 247 , 28
21/02/24 , 51.30 , 51.31 , 51.65 , 51.29 , 51.6     , 474 , 22
20/02/24 , 51.30 , 51.43 , 51.70 , 51.28 , 51.7     , 8259 , 60
19/02/24 , 53.29 , 52.35 , 53.52 , 51.30 , 51.3     , 680 , 31
16/02/24 , 51.60 , 51.61 , 52.03 , 51.53 , 51.7     , 644 , 26
15/02/24 , 51.80 , 51.73 , 52.26 , 51.29 , 52.2     , 1890 , 31
14/02/24 , 51.60 , 51.45 , 51.65 , 51.38 , 51.5     , 1122 , 28
09/02/24 , 51.79 , 51.86 , 53.04 , 51.66 , 53.0     , 1123 , 33
08/02/24 , 52.13 , 52.54 , 52.86 , 52.13 , 52.1     , 934 , 31
07/02/24 , 52.33 , 52.25 , 52.38 , 52.12 , 52.2     , 892 , 31
06/02/24 , 52.28 , 52.24 , 52.42 , 52.17 , 52.3     , 808 , 32
05/02/24 , 52.27 , 52.35 , 52.58 , 52.21 , 52.5     , 556 , 32
02/02/24 , 52.58 , 52.52 , 52.79 , 52.42 , 52.6     , 1108 , 88
01/02/24 , 52.58 , 52.55 , 52.80 , 52.39 , 52.5     , 781 , 23
31/01/24 , 52.54 , 52.50 , 52.96 , 52.42 , 52.9     , 10951 , 37
30/01/24 , 52.36 , 52.36 , 52.59 , 52.21 , 52.2     , 499 , 18
29/01/24 , 52.21 , 52.09 , 52.26 , 51.98 , 51.9     , 1005 , 15
26/01/24 , 51.68 , 51.72 , 53.24 , 51.68 , 53.2     , 1069 , 27
25/01/24 , 51.87 , 51.82 , 51.87 , 51.70 , 51.8     , 432 , 18
24/01/24 , 51.61 , 51.76 , 52.30 , 51.61 , 51.8     , 553 , 21
23/01/24 , 51.83 , 52.38 , 52.86 , 51.83 , 52.5     , 822 , 22
22/01/24 , 52.56 , 52.40 , 52.58 , 51.64 , 51.6     , 1123 , 34
19/01/24 , 51.64 , 51.64 , 51.86 , 51.58 , 51.8     , 3756 , 22
18/01/24 , 51.77 , 51.90 , 52.25 , 51.77 , 51.8     , 861 , 26
17/01/24 , 51.88 , 51.85 , 52.37 , 51.71 , 52.3     , 831 , 26
16/01/24 , 51.87 , 52.07 , 52.91 , 51.77 , 52.9     , 1350 , 30
15/01/24 , 53.99 , 54.14 , 54.43 , 51.82 , 51.8     , 429 , 35
12/01/24 , 51.70 , 51.63 , 51.70 , 51.58 , 51.6     , 571 , 19
11/01/24 , 51.66 , 51.59 , 53.40 , 51.36 , 53.4     , 1411 , 25
10/01/24 , 51.68 , 51.79 , 51.96 , 51.54 , 51.8     , 812 , 31
09/01/24 , 51.85 , 51.65 , 51.96 , 51.27 , 51.9     , 235 , 22
08/01/24 , 51.42 , 51.35 , 51.47 , 51.09 , 51.0     , 283 , 15
05/01/24 , 51.09 , 51.19 , 51.43 , 51.04 , 51.1     , 482 , 29
04/01/24 , 51.48 , 51.66 , 51.96 , 51.48 , 51.9     , 443 , 31
03/01/24 , 51.96 , 51.85 , 52.49 , 51.63 , 52.0     , 416 , 40
02/01/24 , 52.01 , 52.03 , 54.65 , 51.68 , 52.9     , 2719 , 39
28/12/23 , 52.97 , 52.77 , 52.97 , 51.89 , 51.9     , 1042 , 32
27/12/23 , 51.91 , 51.62 , 51.91 , 51.28 , 51.2     , 665 , 32
26/12/23 , 51.27 , 51.43 , 52.97 , 51.13 , 51.6     , 564 , 31
22/12/23 , 51.61 , 51.52 , 52.97 , 51.42 , 52.9     , 694 , 25
21/12/23 , 51.79 , 52.14 , 52.77 , 51.79 , 52.7     , 2260 , 29
20/12/23 , 52.55 , 51.86 , 52.55 , 51.72 , 52.5     , 2451 , 25
19/12/23 , 51.63 , 51.60 , 51.96 , 51.48 , 51.9     , 1289 , 36
18/12/23 , 51.96 , 52.19 , 52.91 , 51.94 , 52.9     , 593 , 24
15/12/23 , 52.36 , 52.39 , 52.83 , 52.36 , 52.8     , 8051 , 46
14/12/23 , 52.85 , 52.83 , 53.36 , 51.85 , 51.8     , 653 , 22
13/12/23 , 51.85 , 51.72 , 52.02 , 51.50 , 51.6     , 434 , 22
12/12/23 , 51.51 , 51.24 , 51.51 , 51.02 , 51.0     , 954 , 25
11/12/23 , 50.81 , 50.87 , 51.10 , 50.71 , 50.8     , 1375 , 34
08/12/23 , 50.86 , 50.74 , 51.01 , 50.65 , 51.0     , 240 , 15
07/12/23 , 51.01 , 50.94 , 51.02 , 50.49 , 50.8     , 550 , 25
06/12/23 , 50.87 , 50.98 , 51.56 , 50.76 , 51.5     , 238 , 33
05/12/23 , 50.97 , 51.03 , 51.34 , 50.85 , 51.3     , 405 , 13
04/12/23 , 51.07 , 51.10 , 51.73 , 49.31 , 51.7     , 930 , 13
01/12/23 , 51.73 , 50.52 , 51.73 , 49.80 , 50.0     , 235 , 23
30/11/23 , 50.16 , 50.26 , 50.53 , 50.16 , 50.4     , 952 , 10
29/11/23 , 50.04 , 49.85 , 50.16 , 49.70 , 49.7     , 734 , 13
28/11/23 , 49.30 , 49.38 , 49.47 , 49.24 , 49.4     , 549 , 15
27/11/23 , 49.47 , 49.39 , 49.70 , 49.15 , 49.7     , 263 , 15
24/11/23 , 49.19 , 49.37 , 49.52 , 49.19 , 49.2     , 151 , 9
23/11/23 , 49.70 , 49.69 , 49.70 , 49.60 , 49.7     , 101 , 9
22/11/23 , 49.45 , 49.38 , 49.53 , 49.34 , 49.5     , 137 , 8
21/11/23 , 49.26 , 49.13 , 49.29 , 49.04 , 49.2     , 909 , 13
20/11/23 , 48.80 , 48.74 , 48.95 , 48.53 , 48.9     , 336 , 14
17/11/23 , 49.15 , 48.93 , 49.20 , 48.89 , 49.0     , 1324 , 23
16/11/23 , 48.61 , 48.47 , 48.61 , 48.29 , 48.3     , 589 , 21
14/11/23 , 48.38 , 48.41 , 48.51 , 48.28 , 48.5     , 855 , 19
13/11/23 , 48.15 , 48.08 , 48.86 , 47.80 , 48.4     , 22843 , 13
10/11/23 , 48.44 , 48.21 , 48.82 , 48.09 , 48.8     , 938 , 21
09/11/23 , 48.15 , 48.18 , 48.20 , 48.10 , 48.2     , 645 , 13
08/11/23 , 48.24 , 47.80 , 48.34 , 47.77 , 47.7     , 2376 , 22
07/11/23 , 47.77 , 47.55 , 47.77 , 47.52 , 47.5     , 1692 , 26
06/11/23 , 47.56 , 47.55 , 47.91 , 47.50 , 47.9     , 4329 , 31
03/11/23 , 47.90 , 48.07 , 48.15 , 47.90 , 48.1     , 2308 , 27
01/11/23 , 48.10 , 48.30 , 49.33 , 47.67 , 49.3     , 575 , 23
31/10/23 , 49.50 , 49.56 , 49.66 , 49.50 , 49.6     , 162 , 11
30/10/23 , 47.99 , 47.94 , 48.00 , 47.36 , 47.3     , 1292 , 12
27/10/23 , 47.78 , 47.17 , 47.78 , 47.11 , 47.4     , 3103 , 25
26/10/23 , 47.55 , 47.55 , 47.63 , 47.44 , 47.5     , 3909 , 16
25/10/23 , 47.32 , 47.35 , 47.68 , 47.32 , 47.6     , 3000 , 23
24/10/23 , 47.68 , 47.75 , 47.87 , 47.61 , 47.8     , 1118 , 10
23/10/23 , 47.69 , 47.40 , 47.80 , 47.30 , 47.3     , 821 , 16
20/10/23 , 47.49 , 47.62 , 47.73 , 47.49 , 47.7     , 355 , 18
19/10/23 , 47.50 , 47.72 , 47.89 , 47.45 , 47.8     , 1604 , 36
18/10/23 , 47.93 , 47.98 , 48.10 , 47.89 , 47.9     , 891 , 30
17/10/23 , 48.08 , 48.13 , 48.46 , 47.96 , 48.4     , 1445 , 28
16/10/23 , 48.55 , 48.75 , 49.31 , 48.55 , 49.3     , 4347 , 26
13/10/23 , 49.48 , 49.20 , 49.48 , 49.17 , 49.2     , 455 , 6
11/10/23 , 49.20 , 49.20 , 49.27 , 49.15 , 49.2     , 937 , 17
10/10/23 , 48.96 , 49.05 , 49.21 , 48.96 , 49.1     , 298 , 14
09/10/23 , 49.66 , 49.62 , 49.86 , 49.57 , 49.6     , 2331 , 23
06/10/23 , 49.40 , 49.46 , 49.59 , 49.26 , 49.5     , 738 , 19
05/10/23 , 49.59 , 49.56 , 50.62 , 49.44 , 50.6     , 936 , 17
04/10/23 , 49.41 , 49.28 , 49.45 , 49.18 , 49.4     , 1140 , 20
03/10/23 , 49.45 , 49.22 , 49.45 , 48.68 , 48.6     , 597 , 20
02/10/23 , 50.52 , 50.58 , 53.10 , 48.98 , 48.9     , 390 , 21
29/09/23 , 48.98 , 49.00 , 49.19 , 48.76 , 49.1     , 643 , 18
28/09/23 , 49.12 , 48.95 , 49.17 , 48.87 , 49.1     , 173 , 10
27/09/23 , 49.17 , 49.16 , 49.26 , 49.09 , 49.2     , 4826 , 15
26/09/23 , 48.81 , 48.69 , 48.84 , 48.67 , 48.7     , 9109 , 22
25/09/23 , 48.75 , 48.84 , 48.90 , 48.62 , 48.6     , 961 , 21
22/09/23 , 48.90 , 48.73 , 48.90 , 48.56 , 48.5     , 270 , 15
21/09/23 , 48.58 , 48.49 , 48.62 , 48.43 , 48.5     , 497 , 21
20/09/23 , 48.57 , 48.46 , 48.57 , 48.37 , 48.4     , 1007 , 15
19/09/23 , 48.40 , 48.26 , 48.53 , 48.23 , 48.5     , 3343 , 19
18/09/23 , 48.45 , 48.36 , 48.51 , 48.23 , 48.5     , 5195 , 36
15/09/23 , 48.51 , 48.50 , 48.57 , 48.43 , 48.5     , 3460 , 19
14/09/23 , 48.65 , 48.63 , 49.14 , 48.60 , 49.1     , 1685 , 34
13/09/23 , 49.14 , 49.06 , 49.26 , 48.85 , 49.2     , 1100 , 28
12/09/23 , 49.34 , 49.66 , 50.13 , 49.24 , 49.2     , 913 , 16
11/09/23 , 49.23 , 49.25 , 49.73 , 49.10 , 49.7     , 395 , 27
08/09/23 , 49.75 , 49.87 , 50.08 , 49.75 , 50.0     , 300 , 15
06/09/23 , 49.55 , 49.45 , 50.52 , 49.27 , 50.5     , 1787 , 24
05/09/23 , 50.52 , 51.28 , 55.26 , 50.52 , 55.2     , 84 , 6
04/09/23 , 50.50 , 51.03 , 53.24 , 50.49 , 50.8     , 186 , 28
01/09/23 , 49.89 , 51.76 , 53.23 , 49.47 , 53.2     , 755 , 24
31/08/23 , 49.91 , 49.91 , 50.20 , 48.54 , 48.5     , 669 , 12
30/08/23 , 49.19 , 49.20 , 49.23 , 49.19 , 49.2     , 71 , 8
29/08/23 , 49.04 , 49.01 , 49.69 , 48.59 , 48.5     , 525 , 12
28/08/23 , 48.92 , 49.15 , 49.69 , 48.87 , 49.6     , 804 , 21
25/08/23 , 48.74 , 48.78 , 48.89 , 48.65 , 48.6     , 284 , 10
24/08/23 , 48.61 , 48.67 , 48.99 , 48.57 , 48.9     , 4479 , 30
23/08/23 , 48.67 , 48.64 , 48.94 , 48.54 , 48.9     , 163 , 13
22/08/23 , 48.60 , 48.80 , 49.13 , 48.60 , 49.1     , 266 , 25
21/08/23 , 49.14 , 49.13 , 49.19 , 49.04 , 49.1     , 181 , 15
18/08/23 , 49.23 , 49.28 , 49.43 , 49.23 , 49.4     , 176 , 10
17/08/23 , 49.04 , 49.11 , 49.28 , 49.03 , 49.2     , 2666 , 20
16/08/23 , 49.33 , 49.38 , 49.63 , 49.22 , 49.6     , 467 , 20
15/08/23 , 49.69 , 49.78 , 49.79 , 49.33 , 49.3     , 2631 , 17
14/08/23 , 49.69 , 49.59 , 49.93 , 49.47 , 49.9     , 276 , 15
11/08/23 , 49.03 , 49.02 , 49.09 , 48.91 , 49.0     , 406 , 20
10/08/23 , 48.91 , 49.02 , 49.59 , 48.85 , 49.5     , 2793 , 40
09/08/23 , 49.59 , 49.51 , 49.69 , 49.23 , 49.5     , 27055 , 23
08/08/23 , 49.52 , 49.44 , 49.84 , 49.35 , 49.6     , 3106 , 26
07/08/23 , 49.19 , 49.43 , 49.52 , 49.19 , 49.5     , 28889 , 28
04/08/23 , 48.91 , 48.73 , 49.00 , 48.66 , 48.7     , 641 , 15
03/08/23 , 48.88 , 48.65 , 48.88 , 48.63 , 48.6     , 57995 , 22
02/08/23 , 48.65 , 48.68 , 49.93 , 48.53 , 49.9     , 968 , 36
01/08/23 , 49.20 , 49.65 , 49.78 , 48.98 , 48.9     , 138 , 9
31/07/23 , 48.52 , 48.62 , 48.69 , 48.43 , 48.4     , 1493 , 22
28/07/23 , 48.22 , 48.16 , 48.45 , 48.05 , 48.1     , 8248 , 61
27/07/23 , 48.19 , 48.27 , 48.60 , 48.07 , 48.6     , 13535 , 45
26/07/23 , 48.60 , 48.54 , 48.78 , 48.43 , 48.6     , 5881 , 32
25/07/23 , 48.65 , 48.59 , 48.69 , 48.45 , 48.6     , 1093 , 22
24/07/23 , 48.45 , 48.60 , 53.13 , 48.45 , 53.1     , 63934 , 34
21/07/23 , 49.02 , 48.99 , 49.43 , 48.93 , 49.4     , 565 , 24
20/07/23 , 49.43 , 49.30 , 49.78 , 48.88 , 49.3     , 1647 , 24
19/07/23 , 49.37 , 49.20 , 49.51 , 49.16 , 49.5     , 526 , 12
18/07/23 , 49.37 , 49.44 , 49.46 , 49.32 , 49.4     , 4400 , 16
17/07/23 , 49.22 , 49.29 , 49.73 , 49.18 , 49.7     , 741 , 19
14/07/23 , 48.98 , 49.17 , 49.32 , 48.98 , 49.1     , 3958 , 39
13/07/23 , 49.32 , 49.31 , 49.46 , 49.26 , 49.3     , 650 , 23
12/07/23 , 49.27 , 49.17 , 49.27 , 48.88 , 49.1     , 567 , 11
11/07/23 , 49.17 , 49.34 , 49.59 , 49.17 , 49.5     , 633 , 17
10/07/23 , 49.27 , 49.07 , 49.27 , 48.93 , 48.9     , 692 , 15
07/07/23 , 48.78 , 48.90 , 49.54 , 48.76 , 49.5     , 2019 , 39
06/07/23 , 49.54 , 49.29 , 49.54 , 49.07 , 49.1     , 1489 , 16
05/07/23 , 49.17 , 49.42 , 51.30 , 49.13 , 51.3     , 1793 , 40
04/07/23 , 53.15 , 52.57 , 53.57 , 50.17 , 50.1     , 189 , 13
03/07/23 , 50.18 , 51.61 , 53.59 , 50.18 , 53.5     , 147 , 23
30/06/23 , 49.02 , 49.25 , 54.73 , 49.02 , 54.7     , 895 , 23
29/06/23 , 49.40 , 49.32 , 50.18 , 49.26 , 50.1     , 16113 , 35
28/06/23 , 49.62 , 49.61 , 49.72 , 49.52 , 49.5     , 610 , 12
27/06/23 , 48.97 , 48.94 , 49.13 , 48.84 , 48.9     , 5635 , 26
26/06/23 , 48.73 , 48.82 , 48.88 , 48.73 , 48.8     , 95 , 9
23/06/23 , 48.84 , 48.81 , 49.18 , 48.63 , 49.1     , 5528 , 40
22/06/23 , 48.63 , 48.59 , 48.80 , 48.42 , 48.4     , 680 , 12
21/06/23 , 48.87 , 48.79 , 49.21 , 48.50 , 49.2     , 3349 , 32
20/06/23 , 49.21 , 49.07 , 49.24 , 48.87 , 49.2     , 2959 , 37
19/06/23 , 51.09 , 50.71 , 51.14 , 49.21 , 49.2     , 171 , 14
16/06/23 , 49.21 , 48.83 , 49.31 , 48.83 , 49.3     , 551981 , 23
15/06/23 , 49.17 , 49.14 , 49.67 , 48.92 , 49.5     , 932 , 29
14/06/23 , 48.82 , 49.03 , 49.24 , 48.77 , 49.0     , 1886 , 28
13/06/23 , 49.20 , 49.19 , 49.34 , 49.11 , 49.3     , 1524 , 23
12/06/23 , 49.34 , 49.37 , 49.67 , 49.22 , 49.6     , 3445 , 31
09/06/23 , 49.37 , 49.36 , 49.58 , 49.24 , 49.5     , 3829 , 27
07/06/23 , 49.58 , 49.55 , 50.06 , 49.34 , 50.0     , 384499 , 37
06/06/23 , 50.03 , 50.00 , 50.17 , 49.83 , 50.1     , 971 , 25
05/06/23 , 50.10 , 50.07 , 50.66 , 49.96 , 50.6     , 3399 , 29
02/06/23 , 50.76 , 50.88 , 51.63 , 50.58 , 51.6     , 943 , 28
01/06/23 , 53.67 , 53.00 , 53.70 , 51.57 , 53.7     , 40 , 10
31/05/23 , 52.05 , 51.93 , 52.15 , 51.57 , 51.8     , 65 , 8
30/05/23 , 51.08 , 51.18 , 51.32 , 51.08 , 51.1     , 564 , 12
29/05/23 , 53.79 , 53.85 , 53.86 , 53.79 , 53.8     , 17 , 6
26/05/23 , 50.25 , 50.21 , 50.69 , 50.17 , 50.5     , 4299 , 17
25/05/23 , 50.52 , 49.99 , 50.52 , 49.81 , 49.9     , 12674 , 28
24/05/23 , 49.95 , 49.93 , 50.10 , 49.71 , 50.1     , 7393 , 26
23/05/23 , 50.17 , 50.14 , 50.42 , 49.95 , 50.4     , 9754 , 22
22/05/23 , 50.12 , 50.11 , 50.37 , 50.00 , 50.3     , 1556 , 18
19/05/23 , 50.29 , 50.32 , 50.47 , 50.22 , 50.4     , 13293 , 16
18/05/23 , 50.06 , 50.02 , 50.32 , 50.00 , 50.1     , 52985 , 20
17/05/23 , 50.05 , 50.10 , 50.33 , 50.01 , 50.3     , 135 , 17
16/05/23 , 50.10 , 49.93 , 52.28 , 49.71 , 52.2     , 5402 , 25
15/05/23 , 49.80 , 50.15 , 50.17 , 49.80 , 50.1     , 2203 , 26
12/05/23 , 50.47 , 50.77 , 50.78 , 49.95 , 50.5     , 1004778 , 18
11/05/23 , 50.99 , 51.01 , 51.42 , 50.80 , 50.8     , 389 , 21
10/05/23 , 50.80 , 50.79 , 50.94 , 50.67 , 50.9     , 625 , 11
09/05/23 , 50.89 , 50.84 , 51.37 , 50.74 , 51.3     , 540 , 18
08/05/23 , 51.01 , 51.00 , 51.01 , 50.65 , 50.7     , 1279 , 11
05/05/23 , 50.74 , 50.82 , 51.32 , 50.60 , 51.3     , 1516 , 18
04/05/23 , 51.42 , 51.65 , 51.91 , 51.08 , 51.6     , 6944 , 18
03/05/23 , 51.72 , 51.91 , 52.05 , 51.62 , 52.0     , 1091 , 23
02/05/23 , 51.95 , 51.99 , 52.14 , 51.69 , 52.0     , 241 , 18
28/04/23 , 51.69 , 54.07 , 54.70 , 51.69 , 53.7     , 372 , 21
27/04/23 , 53.05 , 52.98 , 54.03 , 52.44 , 52.4     , 144 , 11
26/04/23 , 52.44 , 52.42 , 52.65 , 52.04 , 52.3     , 383 , 18
25/04/23 , 52.39 , 52.47 , 52.70 , 52.31 , 52.3     , 7605 , 27
24/04/23 , 52.32 , 52.31 , 52.39 , 52.03 , 52.0     , 233 , 19
20/04/23 , 52.03 , 51.96 , 52.03 , 51.95 , 51.9     , 93 , 14
19/04/23 , 51.95 , 51.83 , 53.75 , 51.56 , 51.9     , 99 , 9
18/04/23 , 50.98 , 51.04 , 51.30 , 50.60 , 50.7     , 289424 , 195
17/04/23 , 50.78 , 50.73 , 54.03 , 50.25 , 50.2     , 529 , 274
14/04/23 , 50.50 , 50.63 , 51.27 , 50.50 , 51.1     , 668717 , 226
13/04/23 , 51.17 , 50.97 , 51.17 , 50.86 , 51.1     , 932 , 18
12/04/23 , 51.17 , 51.14 , 51.71 , 50.93 , 51.7     , 2559 , 39
11/04/23 , 51.99 , 51.91 , 52.48 , 51.80 , 52.4     , 1796 , 41
10/04/23 , 52.70 , 52.68 , 53.88 , 52.53 , 52.7     , 835233 , 1933
06/04/23 , 53.86 , 53.05 , 54.71 , 52.72 , 52.7     , 210088 , 67
05/04/23 , 52.72 , 52.67 , 53.49 , 52.43 , 53.4     , 1859 , 24
04/04/23 , 55.95 , 56.25 , 61.32 , 55.65 , 55.6     , 204 , 14
03/04/23 , 54.63 , 54.64 , 55.59 , 52.38 , 54.6     , 354 , 29
31/03/23 , 54.61 , 54.57 , 54.61 , 53.62 , 53.6     , 180 , 9
30/03/23 , 52.33 , 52.45 , 52.73 , 52.28 , 52.3     , 1862 , 20
29/03/23 , 52.33 , 52.45 , 52.71 , 52.33 , 52.4     , 629 , 16
28/03/23 , 52.45 , 52.57 , 53.36 , 52.45 , 53.3     , 13301 , 35
27/03/23 , 53.33 , 53.52 , 54.04 , 53.27 , 54.0     , 807 , 25
24/03/23 , 54.06 , 54.39 , 54.86 , 53.95 , 54.7     , 10925 , 32
23/03/23 , 54.51 , 53.98 , 55.68 , 53.85 , 55.6     , 225 , 13
22/03/23 , 53.52 , 53.69 , 53.79 , 53.29 , 53.2     , 1399 , 20
21/03/23 , 53.44 , 53.38 , 53.44 , 52.94 , 53.0     , 3923 , 13
20/03/23 , 53.20 , 53.48 , 53.55 , 53.20 , 53.3     , 2096 , 15
17/03/23 , 53.89 , 53.77 , 53.94 , 53.61 , 53.7     , 1726 , 14
16/03/23 , 53.20 , 53.44 , 53.89 , 53.20 , 53.8     , 808 , 18
15/03/23 , 53.89 , 53.85 , 54.00 , 53.61 , 53.6     , 1065 , 16
14/03/23 , 52.99 , 52.92 , 53.33 , 52.64 , 53.3     , 237 , 12
13/03/23 , 53.07 , 53.12 , 53.73 , 52.87 , 52.8     , 568 , 21
10/03/23 , 52.59 , 52.41 , 52.59 , 51.17 , 51.1     , 1697 , 23
09/03/23 , 51.17 , 51.17 , 51.31 , 51.10 , 51.2     , 300 , 7
08/03/23 , 51.17 , 50.99 , 51.56 , 50.88 , 51.5     , 6637 , 19
07/03/23 , 51.66 , 51.94 , 51.99 , 51.65 , 51.8     , 2572 , 30
06/03/23 , 51.65 , 51.67 , 52.23 , 51.41 , 52.2     , 26315 , 43
03/03/23 , 51.80 , 51.74 , 51.99 , 51.31 , 51.3     , 21029 , 41
02/03/23 , 51.27 , 51.16 , 52.16 , 50.83 , 50.8     , 16551 , 40
01/03/23 , 50.91 , 51.31 , 55.38 , 50.91 , 55.3     , 1510 , 58
28/02/23 , 51.95 , 51.81 , 52.46 , 51.66 , 52.2     , 1338 , 22
27/02/23 , 51.66 , 51.95 , 51.98 , 51.23 , 51.3     , 7237 , 25
24/02/23 , 51.65 , 51.53 , 51.79 , 49.82 , 51.7     , 381587 , 20713
23/02/23 , 51.50 , 51.07 , 51.60 , 50.92 , 51.2     , 7887 , 28
22/02/23 , 51.28 , 51.28 , 52.13 , 51.25 , 52.1     , 4955 , 26
17/02/23 , 52.13 , 51.82 , 55.43 , 51.54 , 55.4     , 5094 , 41
16/02/23 , 52.12 , 52.38 , 55.43 , 52.12 , 55.4     , 4455 , 33
15/02/23 , 52.77 , 52.76 , 53.40 , 52.50 , 53.1     , 12470 , 228
14/02/23 , 52.77 , 52.51 , 52.94 , 52.14 , 52.4     , 75670 , 130
13/02/23 , 52.58 , 52.70 , 53.06 , 52.41 , 53.0     , 14693 , 53
10/02/23 , 52.75 , 53.33 , 53.68 , 52.75 , 53.5     , 11940 , 34
09/02/23 , 53.56 , 53.84 , 54.48 , 53.56 , 54.1     , 13911 , 49
08/02/23 , 53.47 , 53.53 , 53.80 , 53.12 , 53.2     , 21069 , 45
07/02/23 , 53.29 , 53.20 , 53.56 , 52.95 , 53.1     , 22418 , 224
06/02/23 , 53.12 , 53.50 , 53.90 , 53.12 , 53.2     , 965 , 28
03/02/23 , 53.29 , 53.51 , 54.51 , 53.10 , 53.6     , 21762 , 121
02/02/23 , 53.05 , 52.79 , 53.13 , 52.37 , 52.6     , 12272 , 38
01/02/23 , 53.23 , 53.41 , 53.62 , 53.12 , 53.5     , 13164 , 32
31/01/23 , 53.56 , 53.93 , 55.90 , 52.71 , 52.7     , 199 , 20
30/01/23 , 52.71 , 53.93 , 55.79 , 52.71 , 53.5     , 163 , 12
27/01/23 , 52.99 , 52.72 , 53.13 , 52.53 , 52.6     , 776 , 19
26/01/23 , 52.71 , 52.83 , 53.18 , 52.62 , 53.1     , 4403 , 207
25/01/23 , 53.56 , 52.94 , 53.56 , 52.66 , 53.5     , 2358 , 80
24/01/23 , 53.53 , 53.55 , 53.74 , 53.32 , 53.6     , 2699 , 171
23/01/23 , 53.61 , 53.77 , 53.96 , 53.61 , 53.7     , 143 , 12
20/01/23 , 53.75 , 53.77 , 54.16 , 53.46 , 53.9     , 7462 , 2513
19/01/23 , 53.99 , 54.02 , 54.39 , 53.99 , 54.0     , 443 , 14
18/01/23 , 54.02 , 53.38 , 54.02 , 53.35 , 53.3     , 19 , 2
17/01/23 , 52.90 , 52.98 , 53.23 , 52.78 , 53.1     , 604 , 20
16/01/23 , 52.53 , 52.98 , 53.13 , 52.53 , 53.1     , 15 , 3
13/01/23 , 53.13 , 53.30 , 53.51 , 53.06 , 53.5     , 213 , 8
12/01/23 , 53.06 , 52.97 , 53.07 , 52.85 , 52.9     , 206 , 11
11/01/23 , 53.16 , 53.30 , 53.57 , 52.95 , 53.5     , 427 , 13
10/01/23 , 52.95 , 53.10 , 53.90 , 52.95 , 53.9     , 277 , 13
09/01/23 , 53.85 , 54.00 , 54.35 , 53.75 , 53.7     , 405 , 20
06/01/23 , 55.32 , 53.38 , 55.32 , 52.99 , 53.7     , 22500 , 1409
05/01/23 , 53.71 , 54.54 , 61.89 , 53.66 , 56.2     , 11110 , 350
04/01/23 , 54.34 , 54.48 , 54.87 , 54.29 , 54.8     , 18360 , 1673
03/01/23 , 54.30 , 54.25 , 54.41 , 53.85 , 54.3     , 236 , 15
02/01/23 , 52.99 , 53.67 , 55.68 , 52.99 , 55.6     , 65 , 4
29/12/22 , 55.80 , 55.79 , 55.88 , 55.33 , 55.3     , 157 , 15
28/12/22 , 52.25 , 52.47 , 52.62 , 52.07 , 52.6     , 372 , 15
27/12/22 , 52.62 , 52.95 , 59.08 , 52.53 , 55.3     , 545 , 29
26/12/22 , 55.33 , 57.52 , 59.94 , 55.33 , 59.9     , 50 , 9
23/12/22 , 52.15 , 52.16 , 53.13 , 51.87 , 53.1     , 15264 , 37
22/12/22 , 52.52 , 52.51 , 52.90 , 51.95 , 51.9     , 771 , 19
21/12/22 , 52.56 , 52.29 , 52.56 , 51.66 , 51.6     , 215 , 12
20/12/22 , 52.07 , 52.42 , 54.02 , 52.05 , 53.7     , 1060 , 34
19/12/22 , 53.75 , 53.92 , 54.35 , 53.75 , 54.2     , 394 , 15
16/12/22 , 54.24 , 54.21 , 54.87 , 53.84 , 54.8     , 428829 , 21275
15/12/22 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 2 , 1
14/12/22 , 54.49 , 54.64 , 54.92 , 54.44 , 54.9     , 242 , 12
13/12/22 , 54.21 , 54.29 , 55.18 , 54.21 , 55.1     , 162 , 7
12/12/22 , 53.98 , 54.38 , 54.61 , 53.98 , 54.6     , 360 , 13
09/12/22 , 53.62 , 53.69 , 54.27 , 53.42 , 54.2     , 55422 , 3728
08/12/22 , 53.66 , 53.47 , 53.84 , 53.21 , 53.8     , 1309 , 124
07/12/22 , 53.84 , 53.56 , 53.84 , 53.19 , 53.5     , 355 , 18
06/12/22 , 53.57 , 53.59 , 53.83 , 53.38 , 53.6     , 20472 , 252
05/12/22 , 53.60 , 53.52 , 53.66 , 53.38 , 53.5     , 905 , 25
02/12/22 , 53.54 , 53.29 , 53.60 , 52.32 , 52.6     , 1926 , 55
01/12/22 , 53.23 , 52.98 , 53.31 , 52.39 , 53.1     , 23758 , 173
30/11/22 , 53.14 , 53.14 , 53.15 , 53.14 , 53.1     , 9 , 2
29/11/22 , 53.14 , 53.43 , 53.76 , 53.14 , 53.7     , 1077 , 29
28/11/22 , 53.76 , 54.13 , 54.48 , 53.66 , 54.4     , 715 , 33
25/11/22 , 54.49 , 54.33 , 54.92 , 54.01 , 54.6     , 1602 , 32
24/11/22 , 54.40 , 54.40 , 54.40 , 54.40 , 54.4     , 85 , 3
23/11/22 , 54.40 , 54.36 , 54.57 , 54.21 , 54.3     , 888 , 13
22/11/22 , 53.76 , 53.73 , 54.12 , 53.12 , 53.1     , 881 , 22
21/11/22 , 52.51 , 52.84 , 53.23 , 52.51 , 53.0     , 2018 , 39
18/11/22 , 53.03 , 53.23 , 53.50 , 52.85 , 53.1     , 4248 , 39
17/11/22 , 53.50 , 54.19 , 54.63 , 53.50 , 54.6     , 2934 , 26
16/11/22 , 52.64 , 52.64 , 52.64 , 52.64 , 52.6     , 572 , 1
10/11/22 , 52.19 , 51.94 , 52.19 , 50.93 , 50.9     , 1603 , 3
09/11/22 , 48.84 , 48.74 , 48.84 , 48.74 , 48.7     , 753 , 2
08/11/22 , 48.99 , 48.88 , 48.99 , 48.86 , 48.8     , 12 , 2
07/11/22 , 48.30 , 48.01 , 48.30 , 47.79 , 47.7     , 23 , 2
04/11/22 , 47.69 , 47.69 , 47.79 , 47.69 , 47.7     , 224 , 2
03/11/22 , 48.40 , 48.40 , 48.40 , 48.40 , 48.4     , 10 , 1
01/11/22 , 50.28 , 50.28 , 50.28 , 50.28 , 50.2     , 1 , 1
27/10/22 , 50.28 , 50.28 , 50.28 , 50.28 , 50.2     , 107 , 1
21/10/22 , 48.09 , 48.09 , 48.09 , 48.09 , 48.0     , 21 , 1
20/10/22 , 48.71 , 48.84 , 48.85 , 48.71 , 48.8     , 1129 , 3
14/10/22 , 50.32 , 50.32 , 50.37 , 50.32 , 50.3     , 12 , 2
11/10/22 , 49.43 , 49.46 , 49.47 , 49.43 , 49.4     , 18 , 2
10/10/22 , 49.47 , 49.47 , 49.47 , 49.47 , 49.4     , 10 , 1
07/10/22 , 50.18 , 50.18 , 50.18 , 50.18 , 50.1     , 6 , 2
05/10/22 , 50.42 , 50.42 , 50.42 , 50.42 , 50.4     , 10 , 1
04/10/22 , 50.65 , 54.73 , 58.83 , 50.59 , 58.8     , 25 , 8
27/09/22 , 51.07 , 50.82 , 51.07 , 50.78 , 50.8     , 324 , 4
20/09/22 , 51.25 , 51.25 , 51.25 , 51.25 , 51.2     , 64 , 1
22/08/22 , 53.56 , 53.56 , 53.56 , 53.56 , 53.5     , 1 , 1
09/08/22 , 53.91 , 53.91 , 53.91 , 53.91 , 53.9     , 1828 , 1
27/07/22 , 56.16 , 56.16 , 56.16 , 56.16 , 56.1     , 2 , 1
25/07/22 , 57.01 , 57.01 , 57.01 , 57.01 , 57.0     , 1 , 1
11/07/22 , 55.23 , 55.30 , 55.37 , 55.23 , 55.3     , 33 , 3
01/07/22 , 55.37 , 55.37 , 55.37 , 55.37 , 55.3     , 4 , 2
27/06/22 , 53.49 , 53.49 , 53.49 , 53.49 , 53.4     , 88 , 2
22/06/22 , 52.82 , 52.82 , 52.82 , 52.82 , 52.8     , 1 , 1
18/05/22 , 51.63 , 51.63 , 51.63 , 51.63 , 51.6     , 1 , 1