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

13/05/25 , 75.84 , 75.84 , 76.97 , 75.60 , 76.97     , 815 , 28
12/05/25 , 76.97 , 77.03 , 77.34 , 76.00 , 76.00     , 20899 , 39
09/05/25 , 74.10 , 74.13 , 74.84 , 73.75 , 74.00     , 2463 , 41
08/05/25 , 73.14 , 73.52 , 76.00 , 73.00 , 76.00     , 1901 , 70
07/05/25 , 76.70 , 76.64 , 77.25 , 76.50 , 77.25     , 3016 , 38
06/05/25 , 77.43 , 76.81 , 77.43 , 76.70 , 77.42     , 1193 , 40
05/05/25 , 77.47 , 77.06 , 77.49 , 76.64 , 77.00     , 338 , 27
02/05/25 , 76.43 , 76.07 , 76.60 , 75.93 , 76.60     , 2803 , 26
30/04/25 , 75.85 , 75.90 , 76.13 , 75.61 , 75.99     , 378 , 27
29/04/25 , 75.54 , 75.51 , 76.00 , 75.25 , 76.00     , 28991 , 20
28/04/25 , 75.36 , 75.37 , 76.00 , 75.22 , 76.00     , 1176 , 19
25/04/25 , 75.02 , 74.97 , 75.61 , 74.81 , 75.61     , 596 , 24
24/04/25 , 76.32 , 75.97 , 76.89 , 75.16 , 76.89     , 5816 , 40
23/04/25 , 76.13 , 76.05 , 76.72 , 75.80 , 76.50     , 1139 , 32
22/04/25 , 76.68 , 76.86 , 77.01 , 76.25 , 76.25     , 301 , 27
17/04/25 , 76.25 , 76.25 , 76.88 , 76.00 , 76.00     , 20364 , 39
16/04/25 , 75.16 , 75.81 , 75.99 , 75.16 , 75.99     , 168 , 14
15/04/25 , 75.45 , 75.64 , 75.74 , 75.00 , 75.00     , 2090 , 28
14/04/25 , 74.74 , 74.74 , 75.00 , 74.56 , 74.56     , 1462 , 19
11/04/25 , 74.56 , 74.34 , 75.00 , 73.99 , 75.00     , 3526 , 23
10/04/25 , 74.48 , 74.51 , 75.00 , 74.12 , 74.99     , 773 , 33
09/04/25 , 74.99 , 73.49 , 74.99 , 73.37 , 74.80     , 2517 , 23
08/04/25 , 73.35 , 74.50 , 74.85 , 73.00 , 73.00     , 4966 , 13
07/04/25 , 72.74 , 72.42 , 72.82 , 71.81 , 71.81     , 632 , 25
04/04/25 , 71.95 , 71.96 , 72.72 , 71.59 , 72.72     , 6634 , 24
03/04/25 , 72.00 , 71.86 , 73.63 , 71.73 , 73.63     , 754 , 18
02/04/25 , 73.64 , 73.34 , 73.69 , 73.20 , 73.20     , 285 , 13
01/04/25 , 72.55 , 72.48 , 73.20 , 72.36 , 73.20     , 1853 , 15
31/03/25 , 73.56 , 73.75 , 74.98 , 73.23 , 74.98     , 768 , 17
28/03/25 , 74.99 , 74.80 , 74.99 , 73.92 , 74.56     , 540 , 18
27/03/25 , 74.48 , 74.42 , 74.92 , 74.00 , 74.00     , 556 , 13
26/03/25 , 73.64 , 73.98 , 74.13 , 73.63 , 74.01     , 3710 , 12
25/03/25 , 74.34 , 74.37 , 75.04 , 74.01 , 75.04     , 2477 , 20
24/03/25 , 75.04 , 74.68 , 75.04 , 74.54 , 75.00     , 3700 , 26
21/03/25 , 74.83 , 73.90 , 74.83 , 73.00 , 73.00     , 1255 , 28
20/03/25 , 72.00 , 72.02 , 72.20 , 71.73 , 72.00     , 1154 , 19
19/03/25 , 71.25 , 71.45 , 71.81 , 71.00 , 71.00     , 1005 , 14
18/03/25 , 70.71 , 70.85 , 71.20 , 70.71 , 71.20     , 678 , 16
17/03/25 , 71.00 , 70.39 , 71.00 , 70.00 , 70.50     , 1398 , 36
14/03/25 , 70.28 , 69.86 , 70.33 , 69.75 , 70.33     , 842 , 21
13/03/25 , 70.33 , 70.62 , 71.04 , 70.33 , 71.04     , 362 , 10
12/03/25 , 70.20 , 70.70 , 70.91 , 70.20 , 70.91     , 3849 , 19
11/03/25 , 70.77 , 71.07 , 71.64 , 70.77 , 71.00     , 517 , 15
10/03/25 , 70.95 , 70.46 , 71.00 , 69.95 , 70.88     , 465 , 28
07/03/25 , 71.03 , 70.76 , 71.32 , 70.52 , 71.32     , 2717 , 22
06/03/25 , 70.52 , 70.73 , 70.90 , 70.00 , 70.90     , 799 , 19
05/03/25 , 70.19 , 70.60 , 71.00 , 70.19 , 71.00     , 1018 , 10
28/02/25 , 71.00 , 70.41 , 71.00 , 70.00 , 70.64      , 400 , 23
27/02/25 , 70.92 , 71.11 , 71.84 , 70.90 , 71.84     , 527 , 125
26/02/25 , 71.48 , 71.07 , 71.48 , 70.76 , 70.76     , 371 , 8
25/02/25 , 70.66 , 70.66 , 71.99 , 70.66 , 71.99     , 14142 , 19
24/02/25 , 71.99 , 71.20 , 71.99 , 70.55 , 70.80     , 897 , 12
21/02/25 , 70.80 , 70.66 , 72.00 , 70.52 , 72.00     , 2242 , 25
20/02/25 , 72.00 , 71.60 , 72.00 , 71.28 , 71.50     , 254 , 14
19/02/25 , 71.23 , 71.03 , 71.50 , 70.64 , 71.50     , 444 , 12
18/02/25 , 70.51 , 70.66 , 71.00 , 70.41 , 71.00     , 747 , 131
17/02/25 , 70.23 , 71.37 , 71.49 , 70.16 , 70.92     , 304 , 22
14/02/25 , 70.92 , 70.97 , 71.68 , 70.81 , 71.64     , 1609 , 27
13/02/25 , 72.75 , 72.35 , 72.75 , 71.95 , 71.95     , 1559 , 6
12/02/25 , 71.88 , 71.93 , 72.32 , 71.61 , 72.32     , 598 , 17
11/02/25 , 72.30 , 72.43 , 73.24 , 72.22 , 73.00     , 194 , 11
10/02/25 , 73.00 , 72.95 , 74.00 , 72.71 , 74.00     , 1891 , 22
07/02/25 , 73.40 , 72.99 , 73.40 , 72.77 , 73.25     , 395 , 20
06/02/25 , 73.40 , 74.16 , 74.56 , 73.25 , 74.28     , 429 , 20
05/02/25 , 74.28 , 74.05 , 74.44 , 73.24 , 73.24     , 3245 , 18
04/02/25 , 74.25 , 74.08 , 74.80 , 73.67 , 73.67     , 876 , 19
03/02/25 , 73.67 , 74.41 , 74.73 , 73.67 , 74.50     , 711 , 23
31/01/25 , 74.75 , 74.59 , 75.16 , 74.32 , 75.16     , 935 , 30
30/01/25 , 74.59 , 75.12 , 75.15 , 74.59 , 75.00     , 43562 , 33
29/01/25 , 74.20 , 73.99 , 74.63 , 73.72 , 73.78     , 248 , 14
28/01/25 , 73.72 , 73.55 , 73.76 , 73.23 , 73.74     , 212 , 8
27/01/25 , 74.00 , 74.14 , 74.50 , 73.92 , 74.50     , 746 , 19
24/01/25 , 75.08 , 74.88 , 75.44 , 74.28 , 75.40     , 869 , 26
23/01/25 , 75.80 , 75.75 , 75.80 , 75.30 , 75.80     , 6722 , 12
22/01/25 , 75.08 , 75.30 , 76.60 , 74.89 , 76.50     , 8494 , 37
21/01/25 , 76.64 , 76.87 , 77.00 , 76.50 , 77.00     , 171 , 13
20/01/25 , 77.01 , 77.61 , 78.00 , 77.01 , 78.00     , 191 , 9
17/01/25 , 77.68 , 77.60 , 78.00 , 77.07 , 78.00     , 2133 , 32
16/01/25 , 77.25 , 77.05 , 78.00 , 77.00 , 78.00     , 292 , 9
15/01/25 , 77.28 , 77.63 , 77.80 , 77.28 , 77.50     , 64 , 13
14/01/25 , 77.28 , 77.02 , 77.28 , 76.99 , 77.00     , 511 , 16
13/01/25 , 77.30 , 77.29 , 77.95 , 76.95 , 77.95     , 10858 , 34
10/01/25 , 78.20 , 78.43 , 79.00 , 78.20 , 79.00     , 12436 , 36
09/01/25 , 79.99 , 79.92 , 80.00 , 79.32 , 80.00     , 374 , 12
08/01/25 , 80.00 , 80.28 , 80.72 , 79.98 , 79.98     , 31 , 10
07/01/25 , 80.99 , 80.22 , 80.99 , 79.47 , 80.01     , 6361 , 17
06/01/25 , 80.52 , 80.64 , 82.68 , 80.48 , 82.68     , 779 , 23
03/01/25 , 82.68 , 82.60 , 82.72 , 82.00 , 82.00     , 1029 , 14
02/01/25 , 82.16 , 82.68 , 83.56 , 82.16 , 82.53     , 803 , 30
30/12/24 , 81.57 , 81.55 , 82.16 , 81.04 , 82.16     , 1857 , 19
27/12/24 , 81.88 , 82.54 , 82.80 , 81.88 , 82.34     , 191 , 15
26/12/24 , 82.35 , 82.23 , 82.72 , 82.00 , 82.45     , 844 , 26
23/12/24 , 82.44 , 82.05 , 82.56 , 81.56 , 81.56     , 283 , 18
20/12/24 , 81.28 , 81.20 , 82.01 , 77.00 , 81.90     , 626 , 31
19/12/24 , 82.52 , 82.32 , 85.00 , 82.20 , 85.00     , 5742 , 52
18/12/24 , 84.36 , 83.85 , 84.52 , 83.40 , 84.00     , 6502 , 29
17/12/24 , 83.12 , 83.27 , 85.00 , 82.96 , 85.00     , 943 , 26
16/12/24 , 84.39 , 84.00 , 84.39 , 83.44 , 83.4     , 346 , 22
13/12/24 , 83.36 , 83.65 , 83.96 , 83.12 , 83.1     , 1205 , 111
12/12/24 , 82.77 , 81.64 , 83.00 , 80.97 , 81.4     , 949 , 19
11/12/24 , 82.49 , 83.37 , 83.72 , 82.41 , 83.3     , 657 , 23
10/12/24 , 83.32 , 83.46 , 83.68 , 83.16 , 83.6     , 1065 , 23
09/12/24 , 84.04 , 83.82 , 84.39 , 83.56 , 84.3     , 757 , 35
06/12/24 , 84.20 , 83.84 , 84.20 , 81.57 , 81.5     , 459 , 15
05/12/24 , 83.24 , 82.49 , 83.24 , 82.33 , 82.9     , 538 , 18
04/12/24 , 82.77 , 82.53 , 82.96 , 82.41 , 82.8     , 1936 , 26
03/12/24 , 82.85 , 82.82 , 83.28 , 82.53 , 83.1     , 384 , 117
02/12/24 , 82.85 , 82.54 , 82.96 , 82.37 , 82.4     , 250 , 16
29/11/24 , 81.81 , 82.73 , 83.00 , 81.34 , 81.4     , 1925 , 49
28/11/24 , 80.88 , 81.19 , 82.13 , 80.87 , 80.8     , 194 , 10
27/11/24 , 80.86 , 79.47 , 80.86 , 79.23 , 79.3     , 776 , 15
26/11/24 , 78.87 , 78.88 , 79.19 , 78.60 , 78.6     , 3473 , 18
25/11/24 , 79.27 , 78.77 , 79.27 , 78.44 , 78.4     , 908 , 13
22/11/24 , 78.00 , 77.76 , 78.12 , 77.43 , 77.4     , 370 , 15
21/11/24 , 76.85 , 76.60 , 77.17 , 76.57 , 77.1     , 2306 , 17
19/11/24 , 76.97 , 76.54 , 76.97 , 76.24 , 76.4     , 10262 , 33
18/11/24 , 76.20 , 75.97 , 76.45 , 75.86 , 76.4     , 3219 , 31
14/11/24 , 76.97 , 76.89 , 77.42 , 76.65 , 77.4     , 431 , 19
13/11/24 , 76.65 , 76.47 , 76.95 , 75.74 , 76.4     , 508 , 22
12/11/24 , 77.17 , 77.34 , 77.64 , 77.09 , 77.6     , 58 , 8
11/11/24 , 78.48 , 78.50 , 79.03 , 77.00 , 77.0     , 193 , 13
08/11/24 , 77.25 , 77.89 , 78.36 , 77.25 , 78.2     , 448 , 19
07/11/24 , 77.40 , 77.39 , 78.00 , 77.13 , 78.0     , 161 , 21
06/11/24 , 77.72 , 78.56 , 79.99 , 77.72 , 79.4     , 314 , 18
05/11/24 , 77.94 , 78.56 , 78.73 , 77.94 , 78.6     , 4985 , 18
04/11/24 , 78.24 , 78.30 , 80.07 , 77.94 , 80.0     , 525 , 35
01/11/24 , 80.07 , 79.65 , 80.07 , 79.16 , 79.4     , 117 , 12
31/10/24 , 78.64 , 78.84 , 79.59 , 78.64 , 79.5     , 206 , 20
30/10/24 , 78.79 , 78.73 , 79.43 , 78.69 , 79.4     , 9062 , 22
29/10/24 , 79.11 , 78.48 , 79.11 , 78.39 , 78.3     , 528 , 7
28/10/24 , 78.24 , 78.11 , 78.32 , 77.64 , 77.6     , 2908 , 22
25/10/24 , 77.64 , 77.47 , 79.42 , 77.44 , 79.4     , 597 , 19
24/10/24 , 78.28 , 78.59 , 78.64 , 78.28 , 78.4     , 1116 , 9
23/10/24 , 78.28 , 78.81 , 79.03 , 78.28 , 78.7     , 1112 , 14
22/10/24 , 78.79 , 78.63 , 79.50 , 78.24 , 79.5     , 754 , 30
21/10/24 , 79.50 , 79.48 , 80.41 , 79.27 , 80.4     , 2940 , 372
18/10/24 , 80.03 , 79.69 , 80.07 , 79.13 , 79.1     , 194 , 12
17/10/24 , 78.93 , 79.45 , 79.69 , 78.93 , 79.4     , 1076 , 627
16/10/24 , 80.34 , 80.30 , 80.70 , 80.03 , 80.4     , 190 , 12
15/10/24 , 79.93 , 80.12 , 80.28 , 79.93 , 80.2     , 587 , 16
14/10/24 , 79.48 , 79.45 , 80.22 , 79.11 , 79.7     , 273 , 20
11/10/24 , 79.71 , 79.52 , 79.99 , 78.45 , 78.4     , 3894 , 16
10/10/24 , 79.27 , 79.12 , 79.51 , 78.99 , 79.5     , 4345 , 10
09/10/24 , 79.60 , 79.14 , 79.68 , 78.44 , 78.4     , 700 , 19
08/10/24 , 78.39 , 78.32 , 78.44 , 78.16 , 78.4     , 1168 , 16
07/10/24 , 76.49 , 76.46 , 76.97 , 75.91 , 75.9     , 615 , 23
04/10/24 , 77.44 , 77.79 , 78.86 , 77.29 , 78.8     , 3272 , 26
03/10/24 , 78.08 , 78.37 , 78.60 , 78.00 , 78.2     , 1389 , 29
02/10/24 , 82.20 , 79.51 , 82.20 , 77.92 , 78.6     , 3992 , 30
01/10/24 , 78.61 , 78.61 , 79.66 , 78.61 , 79.0     , 37745 , 36
30/09/24 , 79.33 , 79.18 , 79.43 , 78.79 , 79.4     , 730 , 20
27/09/24 , 79.91 , 80.05 , 80.29 , 79.78 , 80.1     , 295 , 12
26/09/24 , 80.15 , 80.07 , 80.21 , 79.87 , 79.8     , 75 , 10
25/09/24 , 80.26 , 80.50 , 80.70 , 80.26 , 80.4     , 231 , 16
24/09/24 , 79.94 , 80.01 , 82.15 , 79.75 , 82.1     , 1709 , 25
23/09/24 , 81.34 , 81.42 , 82.05 , 81.34 , 81.4     , 1046 , 17
20/09/24 , 80.67 , 80.24 , 80.67 , 78.99 , 78.9     , 528 , 13
19/09/24 , 78.45 , 78.03 , 78.69 , 77.94 , 78.6     , 11448 , 26
18/09/24 , 78.32 , 78.49 , 78.88 , 78.14 , 78.8     , 448 , 19
17/09/24 , 78.99 , 79.07 , 79.66 , 78.93 , 79.6     , 11353 , 26
16/09/24 , 79.66 , 79.57 , 79.91 , 79.34 , 79.5     , 341 , 20
13/09/24 , 79.99 , 80.01 , 80.68 , 79.70 , 80.6     , 3831 , 26
12/09/24 , 80.65 , 80.78 , 81.24 , 80.65 , 80.6     , 716 , 14
11/09/24 , 80.19 , 79.72 , 80.36 , 79.47 , 80.3     , 2008 , 15
10/09/24 , 80.39 , 79.40 , 80.42 , 79.25 , 79.2     , 1156 , 11
09/09/24 , 79.03 , 79.37 , 79.63 , 79.03 , 79.4     , 173 , 11
06/09/24 , 78.62 , 78.53 , 78.93 , 78.44 , 78.9     , 466 , 16
05/09/24 , 79.33 , 79.69 , 79.93 , 79.23 , 79.9     , 1308 , 24
04/09/24 , 80.66 , 80.46 , 81.13 , 80.43 , 81.1     , 833 , 12
03/09/24 , 80.32 , 80.29 , 81.42 , 80.21 , 81.4     , 5449 , 29
02/09/24 , 82.41 , 81.05 , 82.41 , 79.43 , 79.4     , 568 , 25
30/08/24 , 80.98 , 80.97 , 81.42 , 80.66 , 81.4     , 296 , 13
29/08/24 , 79.95 , 80.13 , 80.55 , 79.43 , 79.4     , 5550 , 23
28/08/24 , 78.70 , 78.59 , 78.80 , 78.07 , 78.0     , 132 , 8
27/08/24 , 78.07 , 78.00 , 78.10 , 77.89 , 77.9     , 130 , 4
26/08/24 , 78.03 , 77.96 , 78.22 , 77.45 , 77.4     , 191 , 9
23/08/24 , 77.74 , 78.29 , 79.42 , 77.66 , 79.4     , 267 , 7
22/08/24 , 78.85 , 78.35 , 78.93 , 78.24 , 78.2     , 1868 , 18
21/08/24 , 77.36 , 77.36 , 77.72 , 76.89 , 76.8     , 318 , 8
20/08/24 , 77.07 , 77.03 , 77.25 , 76.72 , 76.7     , 837 , 17
19/08/24 , 76.01 , 76.08 , 77.37 , 75.68 , 77.3     , 374 , 15
16/08/24 , 76.60 , 76.51 , 76.80 , 76.29 , 76.4     , 769 , 17
15/08/24 , 76.29 , 76.02 , 76.29 , 75.71 , 75.9     , 456 , 14
14/08/24 , 75.35 , 75.34 , 75.35 , 74.67 , 75.2     , 12156 , 14
13/08/24 , 75.23 , 75.37 , 75.70 , 75.20 , 75.6     , 561 , 22
12/08/24 , 76.09 , 76.21 , 76.41 , 75.95 , 76.3     , 373 , 16
09/08/24 , 76.41 , 76.62 , 76.95 , 76.30 , 76.9     , 475 , 12
08/08/24 , 77.14 , 77.29 , 77.68 , 77.14 , 77.5     , 827 , 52
07/08/24 , 77.34 , 77.47 , 77.81 , 77.25 , 77.3     , 905 , 22
06/08/24 , 77.34 , 77.24 , 77.94 , 77.06 , 77.9     , 896 , 22
05/08/24 , 78.17 , 78.16 , 79.44 , 77.42 , 79.4     , 38826 , 42
02/08/24 , 79.91 , 79.77 , 80.14 , 79.72 , 80.1     , 1670 , 19
01/08/24 , 80.74 , 80.71 , 81.59 , 80.14 , 81.5     , 4325 , 19
31/07/24 , 80.78 , 80.55 , 80.78 , 78.45 , 78.4     , 1654 , 23
30/07/24 , 79.52 , 79.54 , 79.84 , 79.43 , 79.7     , 672 , 13
29/07/24 , 79.55 , 79.74 , 80.10 , 79.50 , 80.1     , 636 , 14
26/07/24 , 79.98 , 79.38 , 80.04 , 78.44 , 78.4     , 354 , 16
25/07/24 , 78.32 , 78.22 , 78.44 , 78.02 , 78.4     , 2090 , 14
24/07/24 , 78.06 , 78.18 , 78.44 , 77.75 , 78.4     , 680 , 19
23/07/24 , 78.43 , 77.52 , 78.48 , 77.19 , 78.4     , 493 , 19
22/07/24 , 78.48 , 78.27 , 79.42 , 77.92 , 79.4     , 381 , 14
19/07/24 , 78.29 , 77.91 , 78.93 , 77.65 , 78.9     , 1093 , 24
18/07/24 , 79.31 , 78.99 , 79.43 , 78.52 , 78.5     , 1002 , 87
17/07/24 , 77.89 , 77.80 , 77.89 , 77.67 , 77.7     , 83 , 9
16/07/24 , 77.27 , 77.23 , 77.67 , 76.84 , 77.2     , 4964 , 22
15/07/24 , 77.31 , 77.36 , 78.32 , 77.23 , 78.3     , 742 , 74
12/07/24 , 77.23 , 77.33 , 77.53 , 77.07 , 77.3     , 1608 , 1310
11/07/24 , 76.91 , 76.78 , 76.98 , 76.77 , 76.7     , 839 , 10
10/07/24 , 76.35 , 76.27 , 76.73 , 75.86 , 76.7     , 3787 , 17
09/07/24 , 76.57 , 76.72 , 76.96 , 76.41 , 76.9     , 1295 , 15
08/07/24 , 76.96 , 77.09 , 77.54 , 76.91 , 77.5     , 2646 , 19
05/07/24 , 76.82 , 76.91 , 78.24 , 76.82 , 78.2     , 3056 , 26
04/07/24 , 78.05 , 77.75 , 78.05 , 77.44 , 78.0     , 622 , 19
03/07/24 , 78.04 , 78.23 , 78.51 , 78.04 , 78.5     , 9117 , 39
02/07/24 , 79.16 , 79.35 , 79.53 , 78.79 , 78.9     , 1886 , 33
01/07/24 , 78.78 , 78.28 , 78.78 , 77.44 , 77.4     , 893 , 33
28/06/24 , 77.22 , 77.14 , 77.44 , 77.05 , 77.4     , 1904 , 22
27/06/24 , 76.41 , 76.49 , 76.67 , 75.38 , 75.6     , 1651 , 88
26/06/24 , 75.68 , 75.57 , 75.77 , 75.27 , 75.7     , 1337 , 53
25/06/24 , 74.83 , 74.51 , 74.83 , 74.41 , 74.4     , 521 , 14
24/06/24 , 73.94 , 73.95 , 74.18 , 73.77 , 74.0     , 2734 , 14
21/06/24 , 74.02 , 74.12 , 74.41 , 73.88 , 74.4     , 299 , 16
20/06/24 , 74.41 , 74.27 , 74.41 , 73.76 , 74.4     , 2501 , 31
19/06/24 , 74.97 , 76.56 , 77.43 , 74.97 , 77.4     , 1304 , 35
18/06/24 , 74.97 , 74.55 , 74.97 , 74.41 , 74.7     , 926 , 27
17/06/24 , 74.57 , 74.38 , 74.57 , 74.04 , 74.0     , 773 , 25
14/06/24 , 73.79 , 73.51 , 73.79 , 73.00 , 73.1     , 1177 , 20
13/06/24 , 72.93 , 73.32 , 73.39 , 72.86 , 73.3     , 3891 , 23
12/06/24 , 73.27 , 73.42 , 73.77 , 72.28 , 72.2     , 6894 , 32
11/06/24 , 71.93 , 71.91 , 72.21 , 71.86 , 72.2     , 7015 , 32
10/06/24 , 72.11 , 72.35 , 72.42 , 72.01 , 72.4     , 8990 , 43
07/06/24 , 71.49 , 70.92 , 71.49 , 70.49 , 70.4     , 1902 , 138
06/06/24 , 69.68 , 69.59 , 70.49 , 69.58 , 70.4     , 7162 , 16
05/06/24 , 69.65 , 69.61 , 69.66 , 69.21 , 69.3     , 1956 , 13
04/06/24 , 67.66 , 67.47 , 67.79 , 66.71 , 67.5     , 5420 , 209
03/06/24 , 70.85 , 70.38 , 71.64 , 68.51 , 70.4     , 1000 , 121
31/05/24 , 68.95 , 68.88 , 69.30 , 68.73 , 69.3     , 114 , 6
29/05/24 , 68.78 , 68.77 , 68.78 , 68.64 , 68.6     , 205 , 4
28/05/24 , 68.64 , 69.03 , 69.50 , 68.53 , 69.5     , 94 , 8
27/05/24 , 70.04 , 69.84 , 70.12 , 69.50 , 69.5     , 135 , 12
24/05/24 , 69.24 , 69.15 , 69.24 , 69.15 , 69.1     , 1268 , 5
23/05/24 , 68.86 , 68.87 , 69.04 , 68.51 , 68.5     , 799 , 73
22/05/24 , 68.18 , 68.11 , 68.28 , 68.03 , 68.0     , 2347 , 68
21/05/24 , 67.66 , 67.57 , 67.74 , 67.35 , 67.3     , 738 , 8
20/05/24 , 67.42 , 67.47 , 67.52 , 67.34 , 67.5     , 120 , 6
17/05/24 , 67.25 , 67.25 , 67.32 , 67.25 , 67.3     , 540 , 8
16/05/24 , 67.02 , 66.88 , 67.03 , 66.84 , 66.9     , 1754 , 14
15/05/24 , 66.82 , 66.61 , 66.97 , 66.52 , 66.5     , 4400 , 22
14/05/24 , 66.42 , 66.36 , 66.42 , 66.28 , 66.3     , 23 , 6
13/05/24 , 66.23 , 66.19 , 66.28 , 66.13 , 66.1     , 42 , 5
10/05/24 , 65.69 , 65.87 , 66.19 , 65.69 , 66.1     , 36 , 6
09/05/24 , 65.87 , 65.93 , 66.13 , 65.87 , 66.1     , 489 , 8
08/05/24 , 65.87 , 65.83 , 66.23 , 65.75 , 66.2     , 480 , 10
07/05/24 , 65.19 , 65.40 , 65.53 , 65.12 , 65.5     , 53 , 5
06/05/24 , 65.72 , 65.88 , 66.34 , 65.71 , 66.3     , 55 , 9
03/05/24 , 66.40 , 66.41 , 66.52 , 66.20 , 66.5     , 65 , 5
02/05/24 , 67.14 , 67.13 , 67.57 , 66.99 , 67.5     , 157 , 8
30/04/24 , 67.57 , 67.60 , 67.66 , 67.06 , 67.0     , 745 , 32
29/04/24 , 66.75 , 66.74 , 66.78 , 66.58 , 66.7     , 335 , 4
26/04/24 , 66.49 , 66.42 , 67.28 , 66.42 , 67.2     , 3166 , 99
25/04/24 , 67.14 , 66.77 , 67.14 , 66.76 , 66.7     , 73 , 4
24/04/24 , 66.49 , 66.55 , 66.62 , 66.48 , 66.6     , 505 , 23
23/04/24 , 66.10 , 66.40 , 67.02 , 66.07 , 67.0     , 1866 , 27
22/04/24 , 66.81 , 66.79 , 66.82 , 66.23 , 66.2     , 209 , 3
19/04/24 , 66.23 , 66.23 , 66.34 , 66.05 , 66.3     , 129 , 5
18/04/24 , 66.65 , 66.73 , 66.86 , 66.21 , 66.3     , 851 , 10
17/04/24 , 66.36 , 66.39 , 66.56 , 66.36 , 66.5     , 18 , 5
16/04/24 , 66.90 , 66.82 , 66.93 , 66.81 , 66.8     , 2456 , 15
15/04/24 , 66.21 , 66.20 , 66.36 , 65.73 , 65.7     , 158 , 9
12/04/24 , 65.60 , 65.95 , 66.22 , 65.60 , 66.2     , 378 , 112
11/04/24 , 66.22 , 65.79 , 66.22 , 65.71 , 66.0     , 2046 , 175
10/04/24 , 65.87 , 65.72 , 65.87 , 65.53 , 65.5     , 35 , 6
09/04/24 , 65.19 , 65.06 , 65.19 , 64.92 , 65.0     , 70 , 4
08/04/24 , 65.51 , 65.67 , 65.70 , 65.51 , 65.6     , 1519 , 90
05/04/24 , 65.40 , 65.21 , 65.64 , 65.15 , 65.1     , 117 , 7
04/04/24 , 64.60 , 64.63 , 64.74 , 64.60 , 64.7     , 65 , 2
03/04/24 , 64.78 , 64.66 , 65.28 , 64.66 , 65.1     , 2027 , 5
02/04/24 , 64.71 , 64.71 , 64.83 , 64.66 , 64.6     , 287 , 8
01/04/24 , 64.74 , 64.79 , 64.98 , 64.70 , 64.9     , 456 , 11
28/03/24 , 64.13 , 64.12 , 64.13 , 64.12 , 64.1     , 4 , 3
27/03/24 , 63.04 , 63.11 , 63.21 , 63.04 , 63.1     , 327 , 6
26/03/24 , 62.97 , 62.88 , 62.97 , 62.50 , 62.5     , 16 , 5
25/03/24 , 62.51 , 62.59 , 62.60 , 62.51 , 62.6     , 314 , 2
22/03/24 , 62.51 , 62.54 , 62.65 , 62.51 , 62.6     , 9 , 3
21/03/24 , 62.45 , 62.74 , 62.82 , 62.45 , 62.8     , 539 , 7
20/03/24 , 62.24 , 62.27 , 62.60 , 62.24 , 62.4     , 1784 , 7
19/03/24 , 62.49 , 62.47 , 63.35 , 62.34 , 63.3     , 5654 , 9
18/03/24 , 63.35 , 63.06 , 63.35 , 62.55 , 62.5     , 478 , 11
15/03/24 , 62.55 , 62.66 , 63.33 , 62.55 , 63.3     , 9293 , 11
14/03/24 , 62.85 , 62.90 , 63.01 , 62.70 , 62.7     , 3276 , 10
13/03/24 , 62.13 , 62.25 , 62.72 , 62.13 , 62.7     , 9018 , 31
12/03/24 , 64.10 , 64.08 , 64.10 , 63.77 , 63.8     , 107 , 3
11/03/24 , 64.22 , 64.11 , 64.82 , 63.93 , 64.8     , 99 , 7
08/03/24 , 64.75 , 64.74 , 64.99 , 64.64 , 64.9     , 334 , 27
07/03/24 , 64.14 , 64.06 , 64.14 , 64.04 , 64.0     , 52 , 4
06/03/24 , 64.04 , 64.15 , 64.40 , 63.84 , 64.2     , 3671 , 14
05/03/24 , 63.63 , 63.62 , 63.74 , 63.62 , 63.7     , 1107 , 4
04/03/24 , 63.80 , 63.79 , 63.86 , 63.69 , 63.6     , 1309 , 13
01/03/24 , 63.94 , 63.89 , 64.03 , 63.73 , 64.0     , 265 , 8
29/02/24 , 63.11 , 63.13 , 63.82 , 63.11 , 63.8     , 4105 , 10
28/02/24 , 63.08 , 62.91 , 63.08 , 62.73 , 62.7     , 1137 , 7
27/02/24 , 63.16 , 63.34 , 63.98 , 63.16 , 63.9     , 53 , 6
26/02/24 , 63.98 , 63.87 , 63.98 , 63.78 , 63.8     , 22 , 4
23/02/24 , 64.33 , 64.14 , 64.33 , 64.04 , 64.1     , 810 , 11
22/02/24 , 63.51 , 63.12 , 63.51 , 62.76 , 62.7     , 68 , 5
21/02/24 , 62.73 , 62.66 , 62.91 , 62.55 , 62.5     , 405 , 8
20/02/24 , 63.15 , 63.16 , 63.46 , 63.05 , 63.4     , 520 , 8
19/02/24 , 63.46 , 63.47 , 63.54 , 63.16 , 63.5     , 211 , 8
16/02/24 , 63.27 , 63.38 , 63.80 , 63.16 , 63.5     , 340 , 9
15/02/24 , 63.09 , 63.01 , 63.09 , 62.85 , 62.9     , 32 , 7
14/02/24 , 62.56 , 62.56 , 62.56 , 62.56 , 62.5     , 10 , 1
09/02/24 , 62.35 , 62.47 , 62.97 , 62.35 , 62.9     , 137 , 5
08/02/24 , 62.73 , 62.64 , 63.88 , 62.54 , 63.8     , 106 , 8
07/02/24 , 62.62 , 62.69 , 62.90 , 62.62 , 62.9     , 70 , 3
06/02/24 , 62.43 , 62.53 , 63.41 , 62.43 , 63.4     , 1943 , 149
05/02/24 , 62.16 , 62.10 , 64.16 , 62.02 , 64.1     , 384 , 8
02/02/24 , 64.16 , 61.91 , 64.16 , 61.66 , 61.6     , 17 , 5
01/02/24 , 61.30 , 61.24 , 61.36 , 61.16 , 61.3     , 281 , 4
31/01/24 , 61.44 , 61.31 , 61.60 , 61.31 , 61.6     , 4021 , 6
30/01/24 , 60.65 , 60.70 , 60.93 , 60.65 , 60.9     , 7554 , 5
29/01/24 , 61.33 , 61.27 , 61.41 , 60.70 , 60.7     , 1625 , 146
26/01/24 , 60.02 , 60.07 , 60.22 , 59.99 , 60.2     , 192 , 5
25/01/24 , 60.08 , 60.33 , 60.60 , 59.93 , 60.6     , 186 , 6
24/01/24 , 60.28 , 60.28 , 60.28 , 60.28 , 60.2     , 166 , 1
23/01/24 , 59.99 , 60.04 , 60.29 , 59.93 , 60.2     , 292 , 10
22/01/24 , 61.69 , 61.57 , 61.82 , 61.29 , 61.3     , 1294 , 151
19/01/24 , 60.57 , 60.57 , 60.69 , 60.57 , 60.6     , 1542 , 4
18/01/24 , 60.26 , 60.27 , 60.39 , 60.23 , 60.2     , 27 , 4
17/01/24 , 59.69 , 59.98 , 60.35 , 59.69 , 60.3     , 865 , 16
16/01/24 , 60.77 , 61.18 , 61.60 , 60.77 , 61.6     , 4 , 2
15/01/24 , 60.89 , 60.85 , 60.96 , 59.87 , 59.8     , 57 , 4
12/01/24 , 60.25 , 60.25 , 60.30 , 59.92 , 59.9     , 2389 , 9
11/01/24 , 59.61 , 59.60 , 59.70 , 59.60 , 59.7     , 16622 , 22
10/01/24 , 59.73 , 59.69 , 59.91 , 59.63 , 59.6     , 664 , 12
09/01/24 , 59.63 , 59.53 , 59.63 , 59.39 , 59.3     , 12139 , 18
08/01/24 , 59.39 , 59.38 , 59.39 , 59.27 , 59.3     , 7201 , 9
05/01/24 , 59.51 , 59.54 , 59.81 , 59.37 , 59.8     , 400 , 5
04/01/24 , 59.81 , 59.91 , 59.93 , 59.72 , 59.9     , 118 , 3
03/01/24 , 59.45 , 59.15 , 59.57 , 59.14 , 59.5     , 1347 , 6
02/01/24 , 59.26 , 59.25 , 59.57 , 58.94 , 59.5     , 86 , 7
28/12/23 , 59.15 , 59.10 , 59.18 , 59.06 , 59.0     , 24 , 3
27/12/23 , 58.66 , 58.64 , 58.66 , 58.64 , 58.6     , 141 , 2
26/12/23 , 58.14 , 58.17 , 58.50 , 58.06 , 58.5     , 1199 , 9
22/12/23 , 58.31 , 58.30 , 58.33 , 58.22 , 58.2     , 2019 , 4
21/12/23 , 58.48 , 58.42 , 59.57 , 58.22 , 59.5     , 740 , 528
20/12/23 , 58.80 , 58.76 , 58.97 , 58.74 , 58.9     , 16 , 3
19/12/23 , 58.95 , 58.86 , 59.57 , 58.78 , 59.5     , 196 , 10
18/12/23 , 58.74 , 58.74 , 59.57 , 58.74 , 59.5     , 145583 , 12
15/12/23 , 59.44 , 59.46 , 59.56 , 59.33 , 59.5     , 410 , 9
14/12/23 , 58.76 , 58.76 , 58.80 , 58.76 , 58.8     , 504 , 2
13/12/23 , 58.44 , 58.29 , 58.95 , 58.25 , 58.9     , 517 , 7
12/12/23 , 58.50 , 58.54 , 59.54 , 58.09 , 59.5     , 655 , 8
11/12/23 , 58.37 , 58.39 , 58.52 , 58.36 , 58.3     , 53 , 9
08/12/23 , 57.79 , 57.79 , 57.88 , 57.79 , 57.8     , 76 , 3
07/12/23 , 57.83 , 57.83 , 57.83 , 57.83 , 57.8     , 50 , 1
06/12/23 , 57.62 , 57.81 , 57.87 , 57.62 , 57.8     , 101 , 6
05/12/23 , 57.88 , 57.88 , 57.91 , 57.88 , 57.9     , 13 , 2
04/12/23 , 57.59 , 57.61 , 57.69 , 56.93 , 56.9     , 7565 , 12
01/12/23 , 56.10 , 56.36 , 56.44 , 56.10 , 56.4     , 58 , 5
30/11/23 , 56.31 , 56.31 , 56.31 , 56.31 , 56.3     , 260 , 2
29/11/23 , 55.60 , 55.64 , 55.70 , 55.60 , 55.6     , 392 , 7
28/11/23 , 54.94 , 54.99 , 55.04 , 54.94 , 54.9     , 8282 , 4
27/11/23 , 54.97 , 54.97 , 54.97 , 54.97 , 54.9     , 145443 , 2
24/11/23 , 54.76 , 54.87 , 54.88 , 54.76 , 54.8     , 504 , 3
23/11/23 , 55.03 , 55.03 , 55.03 , 55.03 , 55.0     , 3 , 2
22/11/23 , 55.03 , 55.03 , 55.03 , 55.03 , 55.0     , 7 , 1
21/11/23 , 54.97 , 54.77 , 54.97 , 54.52 , 54.5     , 1049 , 4
20/11/23 , 54.34 , 54.18 , 54.34 , 54.18 , 54.1     , 607 , 3
17/11/23 , 54.85 , 54.79 , 54.85 , 54.72 , 54.7     , 9291 , 182
16/11/23 , 54.46 , 54.40 , 54.46 , 54.39 , 54.3     , 12232 , 16
14/11/23 , 54.52 , 54.45 , 54.52 , 54.21 , 54.2     , 11 , 3
13/11/23 , 54.26 , 54.25 , 54.26 , 54.25 , 54.2     , 11686 , 7
10/11/23 , 54.26 , 54.19 , 54.26 , 53.28 , 53.2     , 16 , 2
09/11/23 , 53.81 , 53.81 , 54.15 , 53.81 , 54.1     , 747 , 2
07/11/23 , 53.48 , 53.42 , 57.03 , 48.65 , 57.0     , 65 , 8
06/11/23 , 53.66 , 53.60 , 53.66 , 53.39 , 53.3     , 13 , 5
03/11/23 , 53.66 , 53.74 , 53.76 , 53.46 , 53.4     , 18265 , 27
01/11/23 , 53.90 , 53.70 , 53.90 , 53.83 , 53.8     , 16 , 3
31/10/23 , 54.10 , 54.09 , 54.40 , 53.97 , 54.4     , 179694 , 7
30/10/23 , 54.34 , 54.01 , 54.35 , 53.67 , 53.6     , 7839 , 12
27/10/23 , 53.42 , 53.41 , 53.45 , 53.39 , 53.4     , 68 , 5
26/10/23 , 53.01 , 53.16 , 53.66 , 53.01 , 53.6     , 77 , 5
25/10/23 , 53.84 , 54.03 , 54.07 , 53.84 , 54.0     , 60 , 5
24/10/23 , 54.26 , 54.28 , 54.50 , 54.26 , 54.2     , 114 , 3
23/10/23 , 54.26 , 54.26 , 54.84 , 54.26 , 54.8     , 1468 , 4
20/10/23 , 55.12 , 55.15 , 55.22 , 55.12 , 55.2     , 22 , 3
19/10/23 , 55.70 , 55.65 , 55.70 , 55.65 , 55.6     , 331 , 3
18/10/23 , 55.65 , 55.75 , 57.43 , 55.64 , 57.4     , 5664 , 8
17/10/23 , 56.30 , 56.30 , 56.30 , 56.30 , 56.3     , 10 , 1
16/10/23 , 56.10 , 56.10 , 56.12 , 56.09 , 56.0     , 23 , 4
13/10/23 , 55.88 , 55.88 , 55.88 , 55.88 , 55.8     , 10 , 1
11/10/23 , 56.08 , 56.14 , 56.17 , 56.08 , 56.1     , 302 , 2
10/10/23 , 56.09 , 56.08 , 56.12 , 56.02 , 56.1     , 181960 , 5
09/10/23 , 56.22 , 56.27 , 57.16 , 56.22 , 57.1     , 96 , 4
06/10/23 , 57.16 , 57.17 , 57.19 , 57.16 , 57.1     , 20 , 2
05/10/23 , 56.77 , 56.58 , 56.78 , 56.49 , 56.4     , 754 , 10
04/10/23 , 55.91 , 55.91 , 56.11 , 55.91 , 56.1     , 3638 , 8
03/10/23 , 56.11 , 56.02 , 56.11 , 55.70 , 55.7     , 7572 , 7
02/10/23 , 55.49 , 55.50 , 55.54 , 55.49 , 55.5     , 44 , 5
29/09/23 , 55.11 , 55.13 , 55.14 , 55.11 , 55.1     , 101 , 2
28/09/23 , 55.40 , 55.43 , 55.55 , 55.38 , 55.5     , 1152 , 15
27/09/23 , 56.18 , 55.81 , 56.18 , 55.32 , 55.3     , 145 , 5
26/09/23 , 54.74 , 54.74 , 54.74 , 54.74 , 54.7     , 100 , 1
25/09/23 , 54.74 , 54.90 , 54.74 , 54.74 , 54.7     , 311 , 2
22/09/23 , 54.49 , 54.49 , 54.50 , 54.49 , 54.5     , 12 , 2
21/09/23 , 54.51 , 54.50 , 54.53 , 54.46 , 54.5     , 27 , 4
20/09/23 , 54.46 , 54.41 , 54.46 , 54.40 , 54.4     , 42 , 3
19/09/23 , 54.45 , 54.37 , 54.46 , 54.22 , 54.3     , 153 , 6
18/09/23 , 54.42 , 54.43 , 54.47 , 54.34 , 54.4     , 752 , 7
15/09/23 , 54.64 , 54.71 , 54.91 , 54.59 , 54.9     , 153 , 4
14/09/23 , 54.90 , 54.89 , 55.07 , 54.81 , 55.0     , 6735 , 158
13/09/23 , 55.02 , 55.28 , 55.31 , 55.00 , 55.3     , 98 , 7
12/09/23 , 55.52 , 55.37 , 56.20 , 55.36 , 56.2     , 1504 , 19
11/09/23 , 55.72 , 55.61 , 55.74 , 55.54 , 55.7     , 825 , 6
08/09/23 , 55.57 , 55.40 , 55.74 , 55.25 , 55.2     , 548 , 11
06/09/23 , 54.61 , 54.67 , 54.69 , 54.61 , 54.6     , 1520 , 4
05/09/23 , 54.91 , 54.97 , 55.25 , 54.75 , 55.2     , 581 , 15
04/09/23 , 55.25 , 54.61 , 55.25 , 54.57 , 55.2     , 115 , 5
01/09/23 , 54.16 , 54.24 , 54.32 , 53.86 , 54.2     , 575 , 7
31/08/23 , 53.98 , 53.92 , 54.00 , 53.87 , 53.9     , 199 , 5
30/08/23 , 53.38 , 53.43 , 53.45 , 53.28 , 53.2     , 404 , 3
29/08/23 , 53.25 , 53.42 , 53.43 , 53.25 , 53.4     , 103 , 2
28/08/23 , 53.49 , 53.24 , 53.49 , 52.95 , 52.9     , 372 , 2
25/08/23 , 52.95 , 52.95 , 52.96 , 52.95 , 52.9     , 28 , 5
24/08/23 , 52.96 , 53.13 , 54.61 , 52.96 , 54.6     , 242 , 4
23/08/23 , 53.62 , 53.63 , 53.64 , 53.62 , 53.6     , 204 , 2
21/08/23 , 54.01 , 54.28 , 54.61 , 53.79 , 54.6     , 21 , 7
18/08/23 , 53.42 , 53.34 , 53.42 , 53.34 , 53.3     , 1061 , 4
17/08/23 , 53.56 , 53.56 , 53.56 , 53.56 , 53.5     , 84 , 2
16/08/23 , 53.69 , 53.69 , 53.76 , 53.69 , 53.7     , 110 , 3
14/08/23 , 53.47 , 53.46 , 53.47 , 53.09 , 53.0     , 116662 , 4
11/08/23 , 53.07 , 52.98 , 53.07 , 52.98 , 52.9     , 506 , 2
10/08/23 , 52.98 , 52.98 , 53.24 , 52.98 , 53.2     , 508 , 2
09/08/23 , 53.61 , 53.57 , 53.61 , 53.57 , 53.5     , 1036 , 3
08/08/23 , 53.46 , 53.43 , 53.46 , 52.41 , 52.4     , 1017 , 3
07/08/23 , 53.56 , 53.56 , 53.71 , 53.56 , 53.7     , 14921 , 6
04/08/23 , 53.17 , 53.23 , 53.25 , 53.04 , 53.0     , 8440 , 6
03/08/23 , 52.86 , 52.86 , 52.99 , 52.84 , 52.9     , 15256 , 8
02/08/23 , 52.25 , 52.25 , 52.25 , 52.25 , 52.2     , 503 , 1
01/08/23 , 52.94 , 52.94 , 52.94 , 52.94 , 52.9     , 1 , 1
31/07/23 , 52.57 , 52.57 , 52.57 , 52.57 , 52.5     , 1 , 1
28/07/23 , 52.28 , 52.28 , 52.42 , 52.28 , 52.4     , 539 , 6
27/07/23 , 52.09 , 52.08 , 52.09 , 52.08 , 52.0     , 13 , 2
26/07/23 , 52.41 , 52.40 , 52.48 , 52.40 , 52.4     , 88966 , 6
25/07/23 , 52.48 , 52.49 , 52.50 , 52.46 , 52.5     , 162 , 4
24/07/23 , 52.21 , 52.21 , 52.51 , 52.21 , 52.4     , 89990 , 11
21/07/23 , 52.51 , 52.51 , 52.72 , 52.51 , 52.7     , 79433 , 4
20/07/23 , 53.19 , 53.21 , 53.22 , 53.19 , 53.2     , 2155 , 2
19/07/23 , 53.11 , 53.10 , 53.28 , 53.10 , 53.2     , 51370 , 6
18/07/23 , 53.27 , 53.26 , 53.27 , 53.14 , 53.2     , 3064 , 4
17/07/23 , 53.26 , 53.24 , 53.61 , 53.05 , 53.5     , 4462 , 6
14/07/23 , 52.79 , 52.77 , 52.79 , 52.49 , 52.4     , 1930 , 6
13/07/23 , 52.60 , 52.60 , 52.89 , 52.60 , 52.8     , 11984 , 6
12/07/23 , 52.97 , 52.88 , 52.97 , 52.52 , 52.6     , 7744 , 12
11/07/23 , 53.12 , 53.15 , 53.33 , 53.12 , 53.2     , 11716 , 8
10/07/23 , 53.02 , 53.01 , 53.02 , 52.69 , 52.6     , 3190 , 4
07/07/23 , 52.71 , 52.71 , 52.77 , 52.62 , 52.6     , 5295 , 4
06/07/23 , 53.42 , 53.41 , 53.42 , 53.11 , 53.1     , 21941 , 5
05/07/23 , 52.83 , 52.83 , 52.84 , 52.83 , 52.8     , 5442 , 2
03/07/23 , 52.39 , 52.06 , 52.39 , 51.93 , 51.9     , 31 , 3
30/06/23 , 51.81 , 51.81 , 52.43 , 51.81 , 52.4     , 2231 , 2
29/06/23 , 52.08 , 52.08 , 52.32 , 52.08 , 52.3     , 13239 , 4
28/06/23 , 52.13 , 52.12 , 52.13 , 52.08 , 52.0     , 3492 , 3
27/06/23 , 51.19 , 51.18 , 51.23 , 50.97 , 50.9     , 3959 , 4
26/06/23 , 50.53 , 50.53 , 50.66 , 50.53 , 50.5     , 1081 , 3
23/06/23 , 50.61 , 50.60 , 50.74 , 50.59 , 50.7     , 3413 , 5
22/06/23 , 51.00 , 50.99 , 51.00 , 50.85 , 50.9     , 8118 , 6
21/06/23 , 51.02 , 51.02 , 51.38 , 50.95 , 51.3     , 6729 , 5
20/06/23 , 51.31 , 51.30 , 51.31 , 51.11 , 51.1     , 64653 , 7
19/06/23 , 51.53 , 51.55 , 51.56 , 51.53 , 51.5     , 22 , 3
16/06/23 , 51.62 , 51.62 , 51.62 , 51.62 , 51.6     , 2 , 1
15/06/23 , 51.31 , 51.30 , 51.31 , 51.11 , 51.2     , 2217 , 6
14/06/23 , 51.20 , 51.20 , 51.20 , 51.20 , 51.2     , 54995 , 1
13/06/23 , 51.50 , 51.49 , 51.58 , 51.16 , 51.1     , 56145 , 5
12/06/23 , 51.16 , 51.16 , 51.28 , 51.16 , 51.2     , 57386 , 4
09/06/23 , 51.35 , 51.35 , 51.35 , 51.35 , 51.3     , 50 , 2
07/06/23 , 51.35 , 51.35 , 51.37 , 51.35 , 51.3     , 8 , 2
06/06/23 , 50.93 , 50.93 , 51.18 , 50.93 , 51.1     , 53024 , 2
05/06/23 , 51.07 , 51.07 , 51.47 , 51.07 , 51.4     , 60794 , 6
02/06/23 , 51.55 , 51.55 , 51.55 , 51.55 , 51.5     , 73409 , 1
01/06/23 , 51.83 , 51.83 , 52.24 , 51.83 , 52.2     , 5536 , 7
31/05/23 , 52.24 , 52.22 , 52.24 , 52.08 , 52.1     , 65334 , 4
30/05/23 , 52.03 , 52.03 , 52.17 , 52.03 , 52.1     , 186943 , 4
26/05/23 , 51.61 , 51.61 , 51.61 , 51.61 , 51.6     , 968 , 2
25/05/23 , 51.47 , 51.30 , 51.47 , 50.92 , 50.9     , 114 , 5
24/05/23 , 50.17 , 50.17 , 50.34 , 50.17 , 50.3     , 62237 , 4
23/05/23 , 50.34 , 50.45 , 50.53 , 50.34 , 50.5     , 6 , 3
22/05/23 , 50.46 , 50.45 , 50.52 , 50.38 , 50.5     , 1567 , 6
19/05/23 , 50.23 , 50.22 , 50.26 , 50.12 , 50.1     , 848 , 5
18/05/23 , 50.12 , 50.12 , 50.12 , 50.12 , 50.1     , 17 , 1
17/05/23 , 50.27 , 50.26 , 50.27 , 50.17 , 50.1     , 63848 , 5
16/05/23 , 50.36 , 50.28 , 50.36 , 50.16 , 50.1     , 35 , 5
15/05/23 , 49.75 , 50.18 , 50.19 , 49.75 , 50.1     , 60 , 2
12/05/23 , 50.19 , 50.21 , 50.32 , 50.07 , 50.2     , 226 , 5
11/05/23 , 50.43 , 50.61 , 50.69 , 50.43 , 50.6     , 701 , 3
10/05/23 , 50.89 , 50.79 , 50.89 , 50.79 , 50.7     , 205 , 3
09/05/23 , 50.99 , 50.99 , 51.02 , 50.92 , 51.0     , 325 , 4
08/05/23 , 51.28 , 51.20 , 51.28 , 51.18 , 51.1     , 9 , 3
05/05/23 , 50.34 , 50.24 , 50.34 , 50.24 , 50.2     , 204 , 2
04/05/23 , 50.24 , 51.07 , 51.12 , 50.24 , 51.1     , 755 , 8
03/05/23 , 50.86 , 50.86 , 50.86 , 50.86 , 50.8     , 1015 , 1
02/05/23 , 51.01 , 50.91 , 51.01 , 50.83 , 50.8     , 62 , 7
28/04/23 , 50.51 , 50.62 , 50.75 , 50.05 , 50.0     , 8385 , 8
27/04/23 , 50.05 , 50.09 , 50.14 , 49.99 , 50.1     , 38 , 4
26/04/23 , 50.14 , 50.13 , 50.16 , 50.10 , 50.1     , 110 , 4
25/04/23 , 49.90 , 50.13 , 50.14 , 49.90 , 50.1     , 348 , 6
20/04/23 , 49.66 , 49.59 , 49.66 , 49.55 , 49.6     , 484 , 6
19/04/23 , 49.79 , 49.78 , 49.79 , 49.75 , 49.7     , 446 , 2
18/04/23 , 49.07 , 48.97 , 49.07 , 48.97 , 48.9     , 453 , 4
17/04/23 , 48.65 , 48.65 , 48.65 , 48.65 , 48.6     , 3 , 1
14/04/23 , 48.69 , 48.69 , 48.69 , 48.69 , 48.6     , 12 , 1
13/04/23 , 48.80 , 48.80 , 48.80 , 48.80 , 48.8     , 10 , 1
12/04/23 , 49.05 , 48.91 , 49.26 , 48.83 , 49.2     , 625 , 5
11/04/23 , 49.49 , 49.49 , 49.49 , 49.49 , 49.4     , 25 , 2
10/04/23 , 49.90 , 49.84 , 49.90 , 49.84 , 49.8     , 324 , 9
06/04/23 , 49.85 , 49.77 , 49.97 , 49.71 , 49.9     , 58 , 8
05/04/23 , 49.44 , 49.44 , 49.55 , 49.44 , 49.5     , 158 , 3
04/04/23 , 49.47 , 49.47 , 49.47 , 49.47 , 49.4     , 202 , 1
03/04/23 , 49.16 , 49.16 , 49.21 , 49.05 , 49.2     , 171 , 4
31/03/23 , 49.12 , 49.12 , 49.26 , 49.12 , 49.2     , 219 , 3
30/03/23 , 48.77 , 48.76 , 48.77 , 48.76 , 48.7     , 35 , 2
29/03/23 , 48.97 , 48.98 , 48.99 , 48.97 , 48.9     , 11 , 2
28/03/23 , 48.76 , 48.76 , 48.76 , 48.76 , 48.7     , 40 , 1
24/03/23 , 49.92 , 49.92 , 49.92 , 49.92 , 49.9     , 1 , 1
23/03/23 , 50.55 , 50.55 , 50.55 , 50.55 , 50.5     , 101 , 1
22/03/23 , 50.09 , 50.28 , 50.39 , 50.09 , 50.3     , 50 , 4
21/03/23 , 49.77 , 49.77 , 49.77 , 49.77 , 49.7     , 15 , 1
20/03/23 , 49.78 , 49.67 , 49.78 , 49.67 , 49.6     , 116 , 4
17/03/23 , 49.86 , 49.86 , 49.88 , 49.86 , 49.8     , 174 , 4
16/03/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 10 , 1
15/03/23 , 49.67 , 49.47 , 49.67 , 49.26 , 49.2     , 28 , 4
14/03/23 , 50.03 , 50.03 , 50.03 , 50.03 , 50.0     , 10 , 1
13/03/23 , 50.24 , 50.24 , 50.24 , 50.24 , 50.2     , 63 , 2
09/03/23 , 50.35 , 50.35 , 50.35 , 50.35 , 50.3     , 2 , 1
08/03/23 , 50.76 , 50.88 , 50.91 , 50.76 , 50.9     , 45 , 3
07/03/23 , 51.23 , 51.23 , 51.29 , 51.23 , 51.2     , 54 , 2
06/03/23 , 51.21 , 51.31 , 51.42 , 51.21 , 51.4     , 4 , 4
03/03/23 , 51.25 , 51.25 , 51.25 , 51.25 , 51.2     , 864 , 2
02/03/23 , 50.35 , 50.34 , 50.35 , 50.31 , 50.3     , 75295 , 6
01/03/23 , 49.99 , 49.99 , 50.44 , 49.99 , 50.3     , 86450 , 8
28/02/23 , 49.82 , 49.82 , 50.13 , 49.82 , 50.1     , 1728 , 5
27/02/23 , 50.09 , 50.09 , 50.09 , 50.09 , 50.0     , 807 , 1
24/02/23 , 49.84 , 49.84 , 49.84 , 49.84 , 49.8     , 2016 , 1
23/02/23 , 49.99 , 49.98 , 49.99 , 49.71 , 49.7     , 76530 , 7
22/02/23 , 50.13 , 50.13 , 50.37 , 50.13 , 50.3     , 88128 , 3
17/02/23 , 51.22 , 51.30 , 51.75 , 51.22 , 51.7     , 60 , 2
16/02/23 , 52.27 , 52.06 , 52.27 , 52.06 , 52.0     , 209 , 2
14/02/23 , 51.51 , 51.35 , 51.51 , 50.66 , 50.8     , 9385 , 8
13/02/23 , 51.12 , 51.11 , 51.12 , 51.09 , 51.1     , 195 , 5
10/02/23 , 52.18 , 52.18 , 52.18 , 52.18 , 52.1     , 2 , 1
09/02/23 , 52.40 , 52.32 , 52.40 , 52.32 , 52.3     , 39 , 3
08/02/23 , 51.59 , 51.59 , 51.59 , 51.59 , 51.5     , 157 , 1
07/02/23 , 50.85 , 50.86 , 51.02 , 50.85 , 51.0     , 80 , 3
06/02/23 , 51.02 , 50.97 , 51.02 , 50.77 , 50.7     , 12 , 4
03/02/23 , 50.64 , 50.64 , 50.89 , 50.64 , 50.8     , 1220 , 2
02/02/23 , 49.71 , 49.53 , 49.74 , 49.18 , 49.7     , 55 , 4
01/02/23 , 50.19 , 50.30 , 50.69 , 50.19 , 50.6     , 51 , 5
31/01/23 , 51.23 , 51.39 , 51.43 , 51.16 , 51.4     , 352 , 3
30/01/23 , 51.53 , 51.53 , 51.53 , 51.53 , 51.5     , 5 , 2
27/01/23 , 51.53 , 51.43 , 52.14 , 50.88 , 52.1     , 294 , 8
26/01/23 , 52.33 , 52.40 , 52.41 , 52.33 , 52.3     , 104 , 3
25/01/23 , 52.32 , 52.31 , 52.69 , 52.21 , 52.6     , 878 , 7
24/01/23 , 53.29 , 53.45 , 54.17 , 53.29 , 54.1     , 873 , 6
23/01/23 , 54.46 , 54.46 , 54.46 , 54.46 , 54.4     , 10 , 1
20/01/23 , 54.61 , 54.18 , 54.61 , 54.17 , 54.1     , 530 , 3
19/01/23 , 54.67 , 54.67 , 54.67 , 54.67 , 54.6     , 10 , 1
18/01/23 , 54.11 , 53.82 , 54.11 , 53.40 , 53.4     , 59 , 4
17/01/23 , 53.40 , 53.52 , 53.53 , 53.40 , 53.5     , 916 , 2
16/01/23 , 53.66 , 53.59 , 53.77 , 53.29 , 53.2     , 19 , 4
13/01/23 , 53.28 , 53.28 , 53.28 , 53.28 , 53.2     , 2 , 1
12/01/23 , 53.14 , 53.14 , 53.16 , 53.14 , 53.1     , 3 , 3
11/01/23 , 53.74 , 54.02 , 54.07 , 53.74 , 53.7     , 1507 , 3
10/01/23 , 54.17 , 54.45 , 54.94 , 54.17 , 54.9     , 225 , 4
09/01/23 , 54.99 , 54.51 , 54.99 , 54.43 , 54.4     , 181 , 2
06/01/23 , 54.18 , 54.18 , 54.18 , 54.18 , 54.1     , 1 , 1
05/01/23 , 54.70 , 54.70 , 57.57 , 54.70 , 57.5     , 83176 , 4
04/01/23 , 55.90 , 55.90 , 56.35 , 55.90 , 56.1     , 86319 , 4
03/01/23 , 56.25 , 56.24 , 56.25 , 55.55 , 55.5     , 103510 , 4
02/01/23 , 55.49 , 55.49 , 55.49 , 55.49 , 55.4     , 5 , 1
29/12/22 , 54.90 , 56.41 , 58.12 , 54.65 , 58.1     , 121 , 7
28/12/22 , 54.61 , 54.70 , 54.72 , 54.36 , 54.3     , 611 , 3
27/12/22 , 54.40 , 54.40 , 54.41 , 54.40 , 54.4     , 183748 , 3
26/12/22 , 52.22 , 52.22 , 52.22 , 52.22 , 52.2     , 2 , 1
23/12/22 , 52.21 , 52.20 , 53.24 , 52.12 , 53.2     , 946 , 3
22/12/22 , 53.03 , 53.02 , 53.03 , 52.93 , 53.0     , 42895 , 6
21/12/22 , 53.95 , 53.97 , 54.07 , 53.95 , 54.0     , 52 , 3
20/12/22 , 54.57 , 54.56 , 54.61 , 54.52 , 54.5     , 5332 , 6
16/12/22 , 55.04 , 55.04 , 55.04 , 55.04 , 55.0     , 6983 , 1
15/12/22 , 55.22 , 55.22 , 56.01 , 55.22 , 56.0     , 5969 , 3
14/12/22 , 56.12 , 56.12 , 56.12 , 56.12 , 56.1     , 153624 , 2
12/12/22 , 55.37 , 53.57 , 55.63 , 51.15 , 51.1     , 911 , 14
09/12/22 , 55.09 , 55.07 , 55.87 , 54.73 , 55.7     , 45926 , 7
08/12/22 , 55.28 , 55.28 , 56.32 , 55.23 , 56.3     , 10708 , 7
07/12/22 , 55.31 , 55.30 , 55.31 , 55.13 , 55.1     , 3901 , 2
06/12/22 , 55.22 , 55.45 , 55.67 , 55.22 , 55.6     , 6176 , 5
05/12/22 , 56.19 , 55.88 , 56.22 , 55.69 , 56.2     , 10520 , 13
02/12/22 , 56.14 , 55.90 , 56.36 , 55.75 , 56.3     , 7945 , 9
01/12/22 , 56.34 , 56.23 , 56.34 , 56.13 , 56.2     , 7822 , 95
30/11/22 , 56.26 , 56.59 , 56.97 , 56.14 , 56.9     , 6474 , 12
29/11/22 , 56.42 , 56.35 , 56.55 , 56.16 , 56.5     , 101927 , 1521
28/11/22 , 56.82 , 57.01 , 57.34 , 56.76 , 57.0     , 325927 , 212
25/11/22 , 56.97 , 56.73 , 56.97 , 56.58 , 56.6     , 366005 , 366
23/11/22 , 56.41 , 56.42 , 56.99 , 56.21 , 56.9     , 319000 , 1258
22/11/22 , 56.34 , 56.33 , 56.34 , 55.72 , 55.7     , 22565 , 8
21/11/22 , 55.48 , 55.47 , 55.50 , 55.37 , 55.5     , 21 , 4
18/11/22 , 56.55 , 56.55 , 56.55 , 56.55 , 56.5     , 12983 , 1
17/11/22 , 56.72 , 56.81 , 57.58 , 56.72 , 57.5     , 9462 , 26
16/11/22 , 56.87 , 56.84 , 56.87 , 56.39 , 56.3     , 37744 , 5
14/11/22 , 56.89 , 56.77 , 56.89 , 56.73 , 56.7     , 13700 , 8
11/11/22 , 57.41 , 57.38 , 57.95 , 56.80 , 57.9     , 47816 , 35
10/11/22 , 57.95 , 57.50 , 57.95 , 55.52 , 55.5     , 972357 , 324
09/11/22 , 54.52 , 54.34 , 54.61 , 54.30 , 54.6     , 10963 , 7
08/11/22 , 54.61 , 54.61 , 54.61 , 54.61 , 54.6     , 450 , 2
07/11/22 , 54.47 , 54.39 , 54.47 , 53.47 , 53.4     , 3610 , 6
04/11/22 , 53.20 , 53.18 , 53.20 , 52.86 , 52.9     , 10383 , 5
03/11/22 , 52.97 , 52.97 , 52.99 , 52.86 , 52.9     , 12983 , 5
01/11/22 , 53.30 , 53.74 , 54.05 , 53.08 , 54.0     , 24160 , 36
31/10/22 , 53.48 , 53.47 , 54.10 , 53.40 , 54.0     , 14449 , 5
28/10/22 , 55.01 , 55.00 , 55.25 , 54.94 , 54.9     , 10121 , 5
27/10/22 , 54.30 , 54.30 , 54.30 , 54.30 , 54.3     , 8143 , 2
26/10/22 , 55.74 , 55.70 , 55.74 , 54.89 , 54.8     , 1083 , 4
25/10/22 , 54.62 , 54.62 , 54.62 , 54.62 , 54.6     , 2694 , 2
24/10/22 , 54.05 , 54.04 , 54.05 , 53.42 , 53.4     , 3339 , 2
21/10/22 , 52.70 , 52.70 , 52.70 , 52.70 , 52.7     , 5080 , 1
20/10/22 , 52.70 , 52.70 , 52.84 , 52.70 , 52.8     , 1380 , 3
19/10/22 , 52.69 , 52.69 , 52.72 , 52.69 , 52.7     , 4348 , 3
18/10/22 , 52.81 , 52.81 , 53.18 , 52.81 , 53.1     , 3145 , 3
14/10/22 , 52.64 , 52.63 , 52.64 , 52.51 , 52.5     , 2931 , 2
13/10/22 , 52.75 , 52.75 , 52.75 , 52.75 , 52.7     , 13441 , 1
11/10/22 , 52.12 , 51.97 , 52.13 , 51.80 , 51.8     , 7151 , 6
10/10/22 , 51.84 , 51.84 , 52.11 , 51.84 , 51.9     , 11915 , 3
07/10/22 , 51.68 , 51.68 , 51.68 , 51.68 , 51.6     , 1 , 1
06/10/22 , 52.31 , 52.31 , 52.69 , 52.31 , 52.6     , 3327 , 7
05/10/22 , 52.73 , 52.73 , 53.08 , 52.73 , 53.0     , 25185 , 6
04/10/22 , 52.67 , 52.67 , 52.88 , 52.67 , 52.6     , 4837 , 4
03/10/22 , 52.03 , 51.99 , 52.13 , 51.86 , 52.1     , 8659 , 7
30/09/22 , 54.41 , 54.39 , 54.41 , 54.33 , 54.3     , 8 , 2
29/09/22 , 53.36 , 53.35 , 53.47 , 53.30 , 53.3     , 5411 , 3
28/09/22 , 54.10 , 54.09 , 54.10 , 54.09 , 54.0     , 1309 , 2
27/09/22 , 53.58 , 53.58 , 53.85 , 53.53 , 53.8     , 4240 , 3
26/09/22 , 53.87 , 53.87 , 53.87 , 53.87 , 53.8     , 9005 , 2
23/09/22 , 53.47 , 53.47 , 53.47 , 53.47 , 53.4     , 5297 , 2
22/09/22 , 53.23 , 53.23 , 53.57 , 53.23 , 53.4     , 3276 , 9
21/09/22 , 54.40 , 54.40 , 54.40 , 54.40 , 54.4     , 37 , 1
20/09/22 , 54.79 , 54.78 , 54.96 , 54.60 , 54.9     , 4871 , 15
19/09/22 , 55.10 , 55.09 , 56.21 , 54.99 , 56.2     , 3534 , 6
16/09/22 , 55.53 , 55.58 , 55.67 , 55.53 , 55.6     , 3557 , 4
15/09/22 , 56.01 , 56.01 , 56.06 , 55.86 , 55.8     , 2306 , 5
14/09/22 , 55.82 , 55.84 , 55.86 , 55.82 , 55.8     , 6724 , 5
13/09/22 , 55.31 , 55.32 , 55.47 , 55.31 , 55.4     , 1736 , 6
12/09/22 , 55.44 , 55.43 , 55.74 , 55.35 , 55.6     , 57986 , 12
09/09/22 , 55.17 , 55.27 , 55.55 , 55.12 , 55.5     , 9933 , 8
08/09/22 , 55.74 , 55.73 , 55.91 , 55.49 , 55.4     , 2298 , 6
06/09/22 , 55.12 , 55.11 , 55.22 , 55.07 , 55.2     , 1256 , 6
05/09/22 , 54.59 , 54.91 , 55.96 , 54.59 , 55.9     , 30 , 3
02/09/22 , 54.87 , 55.38 , 58.76 , 54.84 , 58.7     , 108 , 6
01/09/22 , 55.37 , 55.35 , 55.37 , 55.08 , 55.0     , 4987 , 4
31/08/22 , 54.84 , 54.83 , 54.90 , 54.76 , 54.8     , 93711 , 10
30/08/22 , 54.04 , 54.04 , 54.14 , 52.13 , 52.1     , 14540 , 6
29/08/22 , 52.64 , 52.64 , 52.64 , 52.64 , 52.6     , 23415 , 2
26/08/22 , 53.00 , 53.28 , 53.57 , 52.93 , 53.5     , 298478 , 501
25/08/22 , 54.10 , 54.13 , 54.25 , 53.76 , 54.2     , 897 , 5
24/08/22 , 54.23 , 54.23 , 54.47 , 54.03 , 54.4     , 1628 , 6
23/08/22 , 53.84 , 53.85 , 54.25 , 53.70 , 54.2     , 29283 , 1882
22/08/22 , 53.98 , 53.98 , 54.25 , 53.98 , 54.1     , 10144 , 4
19/08/22 , 54.79 , 55.08 , 55.35 , 54.79 , 55.3     , 1485922 , 536
18/08/22 , 55.72 , 55.80 , 55.93 , 55.72 , 55.8     , 509717 , 401
17/08/22 , 55.80 , 55.80 , 56.05 , 55.80 , 56.0     , 6354 , 4
16/08/22 , 55.52 , 55.40 , 55.52 , 55.35 , 55.3     , 90299 , 140
15/08/22 , 54.35 , 54.35 , 54.76 , 54.35 , 54.5     , 2341 , 4
12/08/22 , 54.21 , 54.20 , 54.21 , 54.07 , 54.1     , 5501 , 6
11/08/22 , 54.72 , 54.71 , 54.72 , 53.99 , 53.9     , 8567 , 2
10/08/22 , 54.51 , 54.50 , 54.51 , 54.02 , 54.0     , 14008 , 8
09/08/22 , 54.02 , 54.00 , 54.02 , 53.89 , 53.9     , 6349 , 8
08/08/22 , 54.06 , 54.05 , 54.09 , 53.93 , 54.0     , 7360 , 4
05/08/22 , 54.22 , 54.22 , 54.22 , 54.22 , 54.2     , 2519 , 2
04/08/22 , 55.14 , 55.13 , 55.70 , 54.80 , 55.7     , 6853 , 4
03/08/22 , 55.86 , 55.86 , 55.86 , 55.86 , 55.8     , 34852 , 1
02/08/22 , 55.99 , 55.92 , 55.99 , 55.50 , 55.5     , 103062 , 18
01/08/22 , 54.53 , 54.52 , 54.53 , 54.48 , 54.4     , 12073 , 3
29/07/22 , 54.06 , 54.05 , 54.06 , 53.81 , 53.8     , 64979 , 6
28/07/22 , 53.11 , 53.14 , 53.23 , 53.11 , 53.1     , 7921 , 4
27/07/22 , 53.14 , 53.14 , 53.15 , 53.14 , 53.1     , 11950 , 2
26/07/22 , 53.20 , 53.23 , 53.85 , 53.20 , 53.8     , 2305 , 3
25/07/22 , 53.91 , 53.91 , 53.91 , 53.91 , 53.9     , 4799 , 1
22/07/22 , 55.30 , 55.24 , 55.30 , 55.00 , 55.0     , 2741 , 2
21/07/22 , 55.45 , 55.44 , 55.45 , 53.95 , 53.9     , 12541 , 5
20/07/22 , 53.95 , 53.93 , 53.95 , 52.88 , 52.8     , 73856 , 4
19/07/22 , 54.01 , 53.94 , 54.01 , 53.27 , 53.5     , 3394 , 8
18/07/22 , 53.09 , 53.11 , 53.27 , 53.03 , 53.2     , 810 , 7
15/07/22 , 53.27 , 53.23 , 53.27 , 53.23 , 53.2     , 79585 , 2
14/07/22 , 52.79 , 52.78 , 52.79 , 52.17 , 52.1     , 25531 , 2
13/07/22 , 52.18 , 52.22 , 53.13 , 52.16 , 53.1     , 78 , 13
12/07/22 , 53.13 , 53.07 , 53.13 , 52.88 , 52.8     , 2112 , 5
11/07/22 , 52.88 , 52.52 , 52.88 , 52.38 , 52.4     , 1735 , 23
08/07/22 , 51.80 , 51.80 , 51.80 , 51.80 , 51.8     , 11959 , 2
07/07/22 , 52.87 , 52.87 , 52.88 , 52.87 , 52.8     , 6177 , 3
06/07/22 , 53.34 , 53.33 , 53.37 , 52.61 , 52.6     , 5540 , 4
05/07/22 , 52.14 , 52.13 , 52.15 , 51.64 , 51.6     , 14775 , 5
04/07/22 , 51.21 , 51.21 , 51.21 , 51.21 , 51.2     , 5 , 2
01/07/22 , 51.22 , 51.14 , 51.22 , 51.14 , 51.1     , 9 , 2
30/06/22 , 50.44 , 50.43 , 50.44 , 50.29 , 50.2     , 4441 , 2
29/06/22 , 50.29 , 50.33 , 50.48 , 50.29 , 50.4     , 1535 , 6
28/06/22 , 50.40 , 50.40 , 50.44 , 50.40 , 50.4     , 5005 , 3
27/06/22 , 50.67 , 50.67 , 50.73 , 50.57 , 50.7     , 325 , 4
24/06/22 , 50.95 , 50.94 , 50.96 , 50.11 , 50.1     , 415 , 5
23/06/22 , 50.11 , 50.11 , 50.11 , 50.11 , 50.1     , 9098 , 2
22/06/22 , 49.35 , 49.34 , 49.81 , 49.03 , 49.8     , 4586 , 10
21/06/22 , 49.81 , 49.81 , 50.44 , 49.64 , 50.4     , 6621 , 6
20/06/22 , 48.62 , 48.64 , 49.61 , 48.62 , 48.6     , 281 , 4
17/06/22 , 48.75 , 48.74 , 49.06 , 48.32 , 48.9     , 10379 , 11
15/06/22 , 49.24 , 49.25 , 49.72 , 49.24 , 49.7     , 3769 , 4
14/06/22 , 49.72 , 49.72 , 49.99 , 49.69 , 49.6     , 5858 , 5
13/06/22 , 49.61 , 49.53 , 52.60 , 44.72 , 52.6     , 1131 , 8
10/06/22 , 48.90 , 48.90 , 48.90 , 48.90 , 48.9     , 10499 , 1
08/06/22 , 48.89 , 48.89 , 49.61 , 48.89 , 48.9     , 3503 , 5
07/06/22 , 49.28 , 49.24 , 49.64 , 49.23 , 49.6     , 3484 , 4
06/06/22 , 48.38 , 48.39 , 48.84 , 48.38 , 48.8     , 4721 , 4
03/06/22 , 48.50 , 48.50 , 49.08 , 48.50 , 49.0     , 6131 , 3
02/06/22 , 49.79 , 49.78 , 49.79 , 46.97 , 46.9     , 7057 , 4
01/06/22 , 48.96 , 48.95 , 48.96 , 48.06 , 48.0     , 9313 , 2
31/05/22 , 48.39 , 48.38 , 48.39 , 47.96 , 47.9     , 21765 , 3
27/05/22 , 47.86 , 48.09 , 48.15 , 47.66 , 47.6     , 1244 , 3
26/05/22 , 48.06 , 48.06 , 48.06 , 48.06 , 48.0     , 9450 , 1
25/05/22 , 47.81 , 47.81 , 47.96 , 47.81 , 47.9     , 9999 , 4
24/05/22 , 48.35 , 48.32 , 48.35 , 47.99 , 47.9     , 3428 , 67
23/05/22 , 48.35 , 48.35 , 48.59 , 48.35 , 48.4     , 4907 , 4
20/05/22 , 48.64 , 48.63 , 48.64 , 48.34 , 48.3     , 9156 , 2
19/05/22 , 48.85 , 48.84 , 49.03 , 48.57 , 48.6     , 9656 , 8
18/05/22 , 49.19 , 49.35 , 49.70 , 49.19 , 49.4     , 1211 , 11
17/05/22 , 49.94 , 49.94 , 50.05 , 49.94 , 50.0     , 4094 , 3
16/05/22 , 49.97 , 49.97 , 50.21 , 49.91 , 49.9     , 2227 , 4
13/05/22 , 50.15 , 50.14 , 50.15 , 49.91 , 49.9     , 62567 , 4
12/05/22 , 50.75 , 50.75 , 50.93 , 50.75 , 50.9     , 30698 , 5
11/05/22 , 50.99 , 50.99 , 50.99 , 50.99 , 50.9     , 42358 , 1
10/05/22 , 51.38 , 51.38 , 51.48 , 51.38 , 51.4     , 39638 , 19
09/05/22 , 51.98 , 51.98 , 52.32 , 51.98 , 52.0     , 42312 , 7
06/05/22 , 52.13 , 52.13 , 52.13 , 52.13 , 52.1     , 9247 , 1
05/05/22 , 51.94 , 51.94 , 52.25 , 51.94 , 52.2     , 30460 , 4
04/05/22 , 52.52 , 52.56 , 52.85 , 52.52 , 52.7     , 855 , 4
03/05/22 , 53.43 , 53.42 , 53.75 , 53.07 , 53.7     , 51026 , 6
02/05/22 , 54.25 , 54.18 , 54.25 , 53.82 , 53.8     , 564 , 4
29/04/22 , 52.81 , 52.81 , 52.81 , 52.81 , 52.8     , 4290 , 2
28/04/22 , 54.12 , 54.11 , 54.32 , 53.92 , 53.9     , 10455 , 6
27/04/22 , 53.55 , 53.55 , 53.82 , 53.34 , 53.8     , 23119 , 4
26/04/22 , 53.68 , 53.68 , 53.96 , 53.34 , 53.9     , 2885 , 9
25/04/22 , 52.93 , 52.91 , 52.93 , 52.50 , 52.5     , 9225 , 9
22/04/22 , 52.01 , 52.07 , 52.35 , 51.58 , 51.5     , 26652 , 8
20/04/22 , 50.77 , 50.76 , 50.77 , 50.49 , 50.4     , 22508 , 4
19/04/22 , 50.61 , 50.60 , 50.61 , 49.96 , 49.9     , 18677 , 6
18/04/22 , 51.01 , 51.01 , 51.48 , 51.01 , 51.2     , 9176 , 6
14/04/22 , 51.24 , 51.29 , 51.73 , 48.93 , 48.9     , 2582 , 8
13/04/22 , 51.83 , 51.72 , 51.83 , 51.38 , 51.3     , 4186 , 5
12/04/22 , 51.87 , 51.57 , 51.87 , 51.32 , 51.3     , 119 , 4
11/04/22 , 52.12 , 52.12 , 52.22 , 52.12 , 52.2     , 2147 , 4
08/04/22 , 52.79 , 52.81 , 53.52 , 52.79 , 53.1     , 1927 , 5
07/04/22 , 52.73 , 52.73 , 52.73 , 52.73 , 52.7     , 2641 , 1
06/04/22 , 52.50 , 52.47 , 52.50 , 52.24 , 52.2     , 4957 , 4
05/04/22 , 52.24 , 52.24 , 52.30 , 52.24 , 52.2     , 4431 , 5
04/04/22 , 52.23 , 52.21 , 52.57 , 52.16 , 52.1     , 7357 , 13
01/04/22 , 51.92 , 51.92 , 52.07 , 51.88 , 52.0     , 6919 , 3
31/03/22 , 52.19 , 52.17 , 52.19 , 51.88 , 51.9     , 3488 , 16
30/03/22 , 52.33 , 52.33 , 52.33 , 52.33 , 52.3     , 1810 , 2
29/03/22 , 52.97 , 52.79 , 52.97 , 52.41 , 52.4     , 2614 , 4
28/03/22 , 51.98 , 51.98 , 52.30 , 51.98 , 52.3     , 4878 , 2
25/03/22 , 51.54 , 51.53 , 51.54 , 51.34 , 51.4     , 11212 , 5
24/03/22 , 52.16 , 51.67 , 52.16 , 51.53 , 51.8     , 391 , 6
23/03/22 , 51.83 , 51.98 , 53.90 , 51.68 , 53.9     , 14315 , 8
22/03/22 , 53.62 , 53.63 , 53.73 , 53.62 , 53.7     , 2513 , 4
21/03/22 , 53.28 , 53.21 , 53.28 , 53.10 , 53.2     , 13484 , 7
18/03/22 , 55.00 , 54.98 , 55.00 , 54.48 , 54.5     , 3339 , 5
17/03/22 , 54.96 , 54.96 , 54.96 , 54.96 , 54.9     , 2556 , 2
16/03/22 , 55.49 , 55.48 , 55.49 , 55.19 , 55.2     , 4152 , 3
15/03/22 , 54.60 , 54.44 , 54.60 , 53.60 , 53.6     , 5429 , 7
14/03/22 , 53.29 , 53.29 , 53.55 , 53.29 , 53.5     , 9461 , 5
11/03/22 , 52.41 , 52.40 , 52.41 , 52.18 , 52.1     , 41839 , 3
10/03/22 , 52.32 , 52.31 , 52.51 , 52.10 , 52.5     , 50979 , 5
09/03/22 , 52.49 , 52.46 , 52.49 , 51.81 , 51.9     , 29366 , 10
08/03/22 , 50.86 , 50.81 , 50.86 , 50.55 , 50.6     , 14475 , 9
07/03/22 , 49.96 , 49.97 , 50.86 , 49.96 , 50.8     , 5200 , 4
04/03/22 , 51.22 , 51.23 , 51.84 , 51.22 , 51.8     , 9093 , 9
03/03/22 , 52.38 , 52.30 , 53.20 , 52.12 , 53.2     , 13721 , 24
02/03/22 , 54.23 , 54.14 , 54.76 , 53.81 , 54.7     , 13044 , 8
25/02/22 , 55.30 , 55.30 , 55.35 , 54.61 , 54.6     , 12981 , 6
24/02/22 , 53.25 , 53.23 , 53.45 , 51.79 , 52.3     , 21155 , 18
23/02/22 , 53.45 , 53.49 , 54.51 , 53.45 , 54.5     , 3106 , 12
22/02/22 , 54.65 , 54.69 , 55.15 , 54.65 , 55.0     , 7138 , 5
21/02/22 , 55.07 , 55.82 , 56.03 , 55.07 , 56.0     , 62 , 9
18/02/22 , 55.78 , 55.90 , 57.07 , 55.78 , 57.0     , 114 , 5
17/02/22 , 56.27 , 56.29 , 56.73 , 56.27 , 56.7     , 7673 , 4
16/02/22 , 56.29 , 56.29 , 56.44 , 56.29 , 56.4     , 3738 , 3
15/02/22 , 56.63 , 56.59 , 57.02 , 55.78 , 55.7     , 4529 , 10
14/02/22 , 55.27 , 55.28 , 55.78 , 55.27 , 55.7     , 648 , 5
11/02/22 , 56.99 , 56.96 , 57.27 , 56.83 , 57.2     , 2526 , 9
10/02/22 , 57.67 , 57.69 , 58.00 , 57.46 , 58.0     , 6845 , 15
09/02/22 , 58.61 , 58.59 , 58.85 , 58.20 , 58.7     , 6162 , 15
08/02/22 , 57.84 , 57.84 , 58.24 , 57.84 , 58.2     , 1889 , 6
07/02/22 , 58.02 , 58.02 , 58.62 , 57.89 , 58.6     , 3503 , 8
04/02/22 , 59.21 , 59.21 , 59.21 , 59.21 , 59.2     , 103 , 2
03/02/22 , 59.06 , 59.05 , 59.06 , 58.94 , 58.9     , 7499 , 8
02/02/22 , 59.45 , 59.54 , 59.64 , 59.45 , 59.6     , 20 , 2
01/02/22 , 58.92 , 58.99 , 59.13 , 58.92 , 59.1     , 2659 , 8
31/01/22 , 59.77 , 59.59 , 61.78 , 59.06 , 59.3     , 4176 , 12
28/01/22 , 59.10 , 59.09 , 59.10 , 58.55 , 58.5     , 36629 , 6
27/01/22 , 58.56 , 58.60 , 58.72 , 58.56 , 58.6     , 77 , 4
26/01/22 , 59.29 , 59.41 , 59.94 , 59.29 , 59.7     , 1044 , 8
25/01/22 , 60.06 , 60.19 , 60.81 , 60.06 , 60.8     , 146 , 3
24/01/22 , 59.69 , 59.68 , 59.69 , 59.19 , 59.1     , 4364 , 4
21/01/22 , 61.48 , 61.56 , 62.04 , 61.36 , 62.0     , 1334 , 15
20/01/22 , 62.37 , 62.34 , 62.61 , 62.08 , 62.0     , 2692 , 9
19/01/22 , 63.13 , 63.21 , 63.92 , 63.13 , 63.9     , 5516 , 15
18/01/22 , 64.48 , 64.52 , 64.72 , 64.05 , 64.0     , 15465 , 12
17/01/22 , 65.19 , 64.51 , 65.23 , 64.11 , 65.2     , 115 , 7
14/01/22 , 65.23 , 64.86 , 65.23 , 64.75 , 65.2     , 1069 , 6
13/01/22 , 65.16 , 65.42 , 65.57 , 65.16 , 65.3     , 3911 , 8
12/01/22 , 65.81 , 65.83 , 65.96 , 65.77 , 65.7     , 3168 , 8
11/01/22 , 65.76 , 65.79 , 65.80 , 65.58 , 65.5     , 1504 , 7
10/01/22 , 65.62 , 65.59 , 65.70 , 65.51 , 65.5     , 513 , 6
07/01/22 , 65.16 , 65.15 , 65.29 , 64.93 , 65.2     , 26147 , 9
06/01/22 , 65.12 , 65.24 , 65.48 , 65.12 , 65.4     , 3 , 2
05/01/22 , 65.05 , 65.13 , 65.54 , 65.05 , 65.5     , 651 , 7
04/01/22 , 65.31 , 65.30 , 65.35 , 65.01 , 65.3     , 6734 , 8
03/01/22 , 64.65 , 63.84 , 64.75 , 63.71 , 63.8     , 117 , 5
30/12/21 , 61.63 , 62.53 , 62.80 , 61.63 , 62.6     , 10314 , 13
29/12/21 , 63.83 , 63.41 , 63.83 , 63.22 , 63.7     , 738 , 6
28/12/21 , 62.83 , 62.76 , 62.96 , 62.74 , 62.9     , 1061 , 4
27/12/21 , 62.67 , 62.66 , 62.67 , 62.50 , 62.6     , 2162 , 7
23/12/21 , 62.74 , 62.80 , 63.04 , 62.56 , 62.5     , 1819 , 8
22/12/21 , 61.82 , 62.03 , 62.62 , 61.82 , 62.1     , 1395 , 8
21/12/21 , 62.08 , 62.04 , 62.10 , 61.84 , 61.8     , 2123 , 5
20/12/21 , 61.35 , 61.14 , 61.35 , 60.68 , 60.6     , 750 , 5
17/12/21 , 61.36 , 61.35 , 61.38 , 61.03 , 61.0     , 2326 , 6
16/12/21 , 62.01 , 62.45 , 62.55 , 62.01 , 62.2     , 63 , 4
15/12/21 , 62.20 , 62.19 , 62.29 , 61.88 , 61.8     , 811 , 6
14/12/21 , 62.44 , 61.97 , 62.44 , 61.81 , 61.9     , 6214 , 14
13/12/21 , 62.33 , 62.37 , 66.18 , 62.04 , 66.1     , 1846 , 15
10/12/21 , 66.55 , 66.51 , 66.55 , 66.44 , 66.4     , 144 , 4
09/12/21 , 66.15 , 65.87 , 66.15 , 65.84 , 65.8     , 180 , 3
08/12/21 , 65.86 , 66.17 , 66.26 , 65.86 , 66.2     , 119 , 2
07/12/21 , 66.04 , 66.01 , 66.25 , 65.85 , 65.8     , 2720 , 6
06/12/21 , 65.71 , 65.44 , 65.71 , 65.12 , 65.1     , 1984 , 10
03/12/21 , 66.33 , 66.31 , 66.33 , 65.86 , 66.1     , 1021 , 6
02/12/21 , 67.23 , 67.10 , 67.33 , 66.36 , 66.3     , 3377 , 16
01/12/21 , 66.37 , 66.34 , 66.48 , 66.00 , 66.1     , 3583 , 11
30/11/21 , 65.75 , 65.72 , 65.88 , 65.22 , 65.2     , 958 , 10
29/11/21 , 64.76 , 64.87 , 65.24 , 64.76 , 65.0     , 7223 , 28
26/11/21 , 66.99 , 64.68 , 66.99 , 64.24 , 65.8     , 2410 , 21
25/11/21 , 66.57 , 66.58 , 66.59 , 66.57 , 66.5     , 4 , 3
24/11/21 , 66.60 , 66.73 , 66.93 , 66.41 , 66.9     , 118 , 28
23/11/21 , 67.03 , 67.09 , 68.09 , 67.03 , 67.7     , 9629 , 8
22/11/21 , 66.81 , 66.75 , 67.02 , 66.49 , 67.0     , 919 , 11
19/11/21 , 68.11 , 67.50 , 68.11 , 67.21 , 67.4     , 325 , 6
18/11/21 , 67.58 , 67.58 , 67.83 , 67.39 , 67.3     , 831 , 7
17/11/21 , 67.62 , 67.32 , 67.62 , 67.31 , 67.3     , 1813 , 18
16/11/21 , 67.31 , 67.31 , 67.66 , 66.93 , 66.9     , 4309 , 14
12/11/21 , 67.69 , 67.59 , 67.69 , 67.09 , 67.0     , 83 , 4
11/11/21 , 66.52 , 66.55 , 66.86 , 66.39 , 66.8     , 612 , 7
10/11/21 , 67.31 , 67.15 , 67.58 , 67.08 , 67.5     , 331 , 11
09/11/21 , 67.58 , 67.55 , 67.61 , 67.44 , 67.4     , 1629 , 9
08/11/21 , 68.54 , 68.61 , 68.79 , 68.54 , 68.7     , 3042 , 6
05/11/21 , 67.61 , 67.59 , 67.61 , 67.21 , 67.6     , 2038 , 5
04/11/21 , 67.87 , 67.93 , 68.04 , 67.76 , 67.9     , 1293 , 16
03/11/21 , 67.99 , 68.10 , 68.65 , 67.76 , 68.6     , 3706 , 8
01/11/21 , 68.66 , 68.65 , 68.66 , 68.03 , 68.0     , 2440 , 11
29/10/21 , 67.24 , 67.20 , 67.57 , 66.99 , 67.5     , 2571 , 8
28/10/21 , 67.56 , 67.34 , 67.56 , 67.16 , 67.3     , 1610 , 13
27/10/21 , 67.22 , 67.53 , 67.90 , 67.21 , 67.2     , 1340 , 11
26/10/21 , 67.77 , 67.81 , 68.16 , 67.77 , 67.9     , 3322 , 6
25/10/21 , 67.24 , 67.08 , 68.17 , 66.81 , 68.1     , 16342 , 15
22/10/21 , 68.26 , 68.45 , 69.08 , 68.16 , 69.0     , 7228 , 12
21/10/21 , 68.84 , 68.83 , 68.98 , 68.25 , 68.2     , 1856 , 13
20/10/21 , 68.21 , 67.96 , 68.66 , 67.91 , 68.6     , 742 , 12
19/10/21 , 68.72 , 68.71 , 68.83 , 68.31 , 68.3     , 11004 , 13
18/10/21 , 68.18 , 68.18 , 68.25 , 67.97 , 67.9     , 755 , 9
15/10/21 , 67.58 , 67.49 , 67.66 , 67.20 , 67.6     , 3567 , 18
14/10/21 , 67.89 , 67.90 , 68.11 , 67.89 , 67.9     , 1036 , 4
13/10/21 , 67.42 , 67.77 , 68.11 , 67.35 , 67.9     , 352 , 9
11/10/21 , 66.60 , 66.35 , 66.68 , 66.29 , 66.2     , 255 , 6
08/10/21 , 66.39 , 66.31 , 66.59 , 66.07 , 66.5     , 141 , 7
07/10/21 , 66.46 , 66.37 , 66.67 , 66.26 , 66.6     , 1166 , 16
06/10/21 , 65.76 , 65.79 , 66.04 , 65.67 , 65.7     , 393 , 5
05/10/21 , 66.08 , 66.03 , 66.29 , 65.50 , 65.5     , 9023 , 8
04/10/21 , 65.24 , 65.18 , 65.24 , 64.75 , 64.9     , 3005 , 8
01/10/21 , 64.80 , 64.54 , 64.80 , 64.22 , 64.7     , 8142 , 19
30/09/21 , 65.14 , 65.08 , 65.14 , 64.82 , 64.8     , 4876 , 6
29/09/21 , 64.93 , 64.94 , 65.16 , 64.93 , 65.1     , 339 , 2
28/09/21 , 65.25 , 65.18 , 65.30 , 65.02 , 65.3     , 1600 , 7
27/09/21 , 65.80 , 65.77 , 65.80 , 65.00 , 65.0     , 13793 , 3
24/09/21 , 65.37 , 65.31 , 65.48 , 65.10 , 65.2     , 805 , 9
23/09/21 , 64.80 , 64.85 , 65.07 , 64.80 , 64.8     , 683 , 7
22/09/21 , 64.09 , 64.05 , 64.09 , 63.65 , 63.6     , 459 , 6
21/09/21 , 63.73 , 63.60 , 63.73 , 63.51 , 63.5     , 2190 , 2
20/09/21 , 63.57 , 63.65 , 64.01 , 63.39 , 63.8     , 611 , 8
17/09/21 , 63.85 , 63.77 , 64.18 , 63.64 , 64.1     , 2875 , 5
16/09/21 , 64.41 , 64.33 , 64.41 , 63.93 , 64.2     , 1122 , 7
15/09/21 , 64.08 , 64.04 , 64.20 , 63.89 , 64.0     , 1732 , 9
14/09/21 , 63.29 , 63.13 , 63.29 , 63.02 , 63.2     , 1463 , 23
13/09/21 , 63.21 , 63.12 , 63.23 , 62.84 , 63.2     , 736 , 8
10/09/21 , 63.23 , 63.21 , 63.45 , 63.10 , 63.1     , 4591 , 4
09/09/21 , 62.86 , 63.78 , 64.18 , 62.86 , 63.6     , 5872 , 15
08/09/21 , 63.87 , 63.73 , 63.87 , 63.18 , 63.3     , 2954 , 48
06/09/21 , 63.38 , 63.38 , 63.39 , 63.38 , 63.3     , 59 , 5
02/09/21 , 62.47 , 62.35 , 62.53 , 62.08 , 62.4     , 17604 , 151
01/09/21 , 61.92 , 61.92 , 61.97 , 61.54 , 61.5     , 1897 , 7
31/08/21 , 61.54 , 61.53 , 61.54 , 61.40 , 61.4     , 25 , 2
30/08/21 , 61.10 , 61.10 , 61.12 , 61.10 , 61.1     , 37 , 2
27/08/21 , 60.37 , 60.37 , 60.62 , 60.37 , 60.6     , 87 , 4
26/08/21 , 59.93 , 59.93 , 59.93 , 59.93 , 59.9     , 56 , 2
25/08/21 , 59.54 , 59.77 , 59.99 , 59.54 , 59.9     , 621 , 5
24/08/21 , 59.92 , 60.85 , 61.00 , 59.92 , 60.8     , 327 , 3
23/08/21 , 60.88 , 60.69 , 61.05 , 60.65 , 60.6     , 116 , 4
20/08/21 , 61.18 , 61.17 , 61.36 , 61.00 , 61.1     , 209 , 4
19/08/21 , 60.62 , 60.60 , 60.62 , 60.58 , 60.5     , 455 , 5
18/08/21 , 60.41 , 60.39 , 60.52 , 60.28 , 60.5     , 688 , 3
17/08/21 , 59.78 , 59.60 , 59.86 , 59.49 , 59.5     , 3382 , 26
16/08/21 , 59.65 , 59.47 , 59.65 , 59.43 , 59.5     , 2257 , 6
13/08/21 , 59.22 , 59.18 , 59.30 , 58.86 , 58.8     , 757 , 10
12/08/21 , 58.86 , 58.55 , 58.86 , 58.37 , 58.3     , 244 , 8
11/08/21 , 58.37 , 58.18 , 58.37 , 58.06 , 58.0     , 183 , 6
10/08/21 , 57.90 , 57.88 , 58.34 , 57.69 , 58.3     , 991 , 8
09/08/21 , 58.18 , 58.59 , 58.86 , 58.18 , 58.1     , 1573 , 11
06/08/21 , 58.45 , 58.44 , 58.45 , 58.31 , 58.3     , 207 , 2
05/08/21 , 58.62 , 58.48 , 58.70 , 57.98 , 57.9     , 4461 , 12
04/08/21 , 57.98 , 58.01 , 58.45 , 57.98 , 57.9     , 2433 , 7
03/08/21 , 57.98 , 58.00 , 58.54 , 57.98 , 58.2     , 1620 , 10
02/08/21 , 56.67 , 56.35 , 56.89 , 56.30 , 56.8     , 4465 , 16
30/07/21 , 56.89 , 56.72 , 56.89 , 55.92 , 55.9     , 1468 , 8
29/07/21 , 55.20 , 55.21 , 55.35 , 55.20 , 55.3     , 56 , 2
28/07/21 , 55.74 , 55.90 , 55.99 , 55.74 , 55.9     , 306 , 3
27/07/21 , 55.97 , 56.06 , 56.15 , 55.97 , 56.1     , 117 , 4
26/07/21 , 56.46 , 56.69 , 56.90 , 56.46 , 56.9     , 115 , 3
23/07/21 , 56.55 , 56.34 , 56.55 , 56.32 , 56.3     , 1701 , 3
22/07/21 , 56.80 , 56.80 , 56.84 , 56.80 , 56.8     , 21 , 2
21/07/21 , 56.21 , 55.96 , 56.79 , 56.18 , 56.7     , 330 , 9
20/07/21 , 56.44 , 56.35 , 56.84 , 56.34 , 56.8     , 231 , 5
19/07/21 , 56.21 , 56.11 , 56.21 , 55.66 , 55.6     , 272 , 5
16/07/21 , 55.48 , 55.40 , 55.48 , 55.04 , 55.1     , 666 , 4
15/07/21 , 55.94 , 55.46 , 55.94 , 55.24 , 55.2     , 1280 , 4
14/07/21 , 55.04 , 55.32 , 55.39 , 55.04 , 55.3     , 534 , 5
13/07/21 , 55.94 , 55.98 , 56.27 , 55.94 , 56.2     , 1164 , 11
12/07/21 , 56.04 , 56.40 , 56.62 , 56.04 , 56.5     , 1339 , 7
08/07/21 , 56.33 , 56.37 , 56.92 , 56.33 , 56.4     , 3074 , 5
07/07/21 , 56.95 , 56.71 , 56.95 , 56.48 , 56.4     , 111 , 4
06/07/21 , 56.09 , 55.72 , 56.09 , 55.56 , 55.8     , 367 , 7
05/07/21 , 54.77 , 54.82 , 55.29 , 54.77 , 55.2     , 256 , 5
02/07/21 , 54.66 , 54.48 , 54.66 , 54.47 , 54.4     , 224 , 3
01/07/21 , 54.41 , 54.30 , 54.41 , 53.67 , 53.7     , 1065 , 7
30/06/21 , 53.92 , 53.98 , 54.16 , 53.92 , 53.9     , 2086 , 5
29/06/21 , 53.55 , 53.55 , 53.55 , 53.55 , 53.5     , 56 , 1
28/06/21 , 53.74 , 53.86 , 53.92 , 53.74 , 53.9     , 750 , 4
25/06/21 , 53.95 , 53.89 , 53.95 , 53.50 , 53.5     , 562 , 6
24/06/21 , 53.43 , 53.43 , 53.50 , 53.43 , 53.5     , 103 , 4
23/06/21 , 53.76 , 53.81 , 54.10 , 53.63 , 53.9     , 298 , 7
22/06/21 , 54.10 , 54.38 , 54.66 , 54.10 , 54.4     , 119 , 5
21/06/21 , 54.57 , 54.60 , 54.77 , 54.54 , 54.5     , 394 , 7
18/06/21 , 54.40 , 54.25 , 54.61 , 53.80 , 53.8     , 924 , 16
17/06/21 , 54.68 , 54.51 , 54.68 , 54.49 , 54.4     , 243 , 5
16/06/21 , 55.16 , 55.14 , 55.49 , 54.98 , 55.4     , 1732 , 14
15/06/21 , 55.74 , 56.07 , 56.16 , 55.74 , 55.9     , 262 , 5
14/06/21 , 56.26 , 56.22 , 56.43 , 55.74 , 56.4     , 1193 , 14
11/06/21 , 58.73 , 56.65 , 58.73 , 56.47 , 56.4     , 108 , 7
09/06/21 , 56.02 , 55.67 , 56.02 , 55.67 , 55.6     , 207 , 4
08/06/21 , 55.89 , 55.80 , 56.01 , 55.67 , 56.0     , 286 , 5
07/06/21 , 55.83 , 55.90 , 56.00 , 55.79 , 56.0     , 155 , 8
04/06/21 , 56.28 , 55.95 , 56.28 , 55.86 , 55.8     , 324 , 5
02/06/21 , 55.94 , 55.98 , 56.31 , 55.76 , 56.3     , 1842 , 11
01/06/21 , 56.34 , 56.33 , 56.44 , 56.20 , 56.2     , 1923 , 6
31/05/21 , 57.04 , 56.36 , 57.06 , 56.10 , 56.1     , 276 , 9
28/05/21 , 56.60 , 56.68 , 56.77 , 56.51 , 56.7     , 1187 , 12
27/05/21 , 56.83 , 56.83 , 57.32 , 56.75 , 57.3     , 3568 , 13
26/05/21 , 57.22 , 57.13 , 57.22 , 56.91 , 57.1     , 1216 , 6
25/05/21 , 56.67 , 56.78 , 57.01 , 56.55 , 57.0     , 1435 , 10
24/05/21 , 56.74 , 56.70 , 56.75 , 56.49 , 56.4     , 1144 , 46
21/05/21 , 56.32 , 56.18 , 56.33 , 56.16 , 56.1     , 353 , 3
20/05/21 , 55.67 , 55.67 , 55.67 , 55.67 , 55.6     , 511 , 1
19/05/21 , 55.97 , 55.04 , 55.97 , 54.97 , 55.6     , 4292 , 12
18/05/21 , 55.54 , 55.50 , 55.54 , 55.32 , 55.3     , 246 , 2
17/05/21 , 54.80 , 54.80 , 54.80 , 54.80 , 54.8     , 25 , 1
14/05/21 , 54.37 , 54.36 , 54.37 , 54.22 , 54.2     , 536 , 4
13/05/21 , 54.21 , 54.26 , 54.31 , 54.04 , 54.0     , 461 , 7
12/05/21 , 53.67 , 53.57 , 53.69 , 53.32 , 53.6     , 954 , 8
11/05/21 , 54.28 , 54.18 , 54.28 , 54.10 , 54.1     , 97 , 7
10/05/21 , 54.28 , 54.29 , 54.31 , 54.28 , 54.3     , 16 , 3
07/05/21 , 54.51 , 54.44 , 54.56 , 54.28 , 54.4     , 1197 , 14
06/05/21 , 54.29 , 54.19 , 54.48 , 54.08 , 54.0     , 1834 , 10
05/05/21 , 54.65 , 54.69 , 54.89 , 54.65 , 54.8     , 997 , 8
04/05/21 , 54.48 , 54.39 , 55.32 , 54.12 , 55.3     , 2113 , 168
03/05/21 , 55.11 , 55.01 , 55.11 , 54.65 , 54.9     , 1281 , 8
30/04/21 , 54.43 , 54.35 , 54.69 , 53.86 , 54.1     , 919 , 12
29/04/21 , 54.48 , 54.48 , 54.48 , 54.47 , 54.4     , 55 , 3
28/04/21 , 54.49 , 54.63 , 54.98 , 54.49 , 54.9     , 3156 , 8
27/04/21 , 54.74 , 54.59 , 54.74 , 54.36 , 54.6     , 1828 , 11
26/04/21 , 54.02 , 53.80 , 54.49 , 53.64 , 53.7     , 1416 , 11
23/04/21 , 53.86 , 53.81 , 53.87 , 53.44 , 53.4     , 6256 , 16
22/04/21 , 53.00 , 53.11 , 53.97 , 52.95 , 53.9     , 1084 , 11
20/04/21 , 53.59 , 53.51 , 54.02 , 53.18 , 53.7     , 2681 , 27
19/04/21 , 54.64 , 54.73 , 55.41 , 54.27 , 55.3     , 4872 , 57
16/04/21 , 56.24 , 56.23 , 56.91 , 56.01 , 56.6     , 4421 , 196
15/04/21 , 56.53 , 56.44 , 57.08 , 55.78 , 55.7     , 1791 , 26
14/04/21 , 56.69 , 56.98 , 57.10 , 56.69 , 57.0     , 1216 , 13
13/04/21 , 56.26 , 56.43 , 57.03 , 56.16 , 57.0     , 1159 , 13
12/04/21 , 56.14 , 55.91 , 57.75 , 55.28 , 57.7     , 3567 , 34
09/04/21 , 57.75 , 57.66 , 57.91 , 57.42 , 57.4     , 748 , 10
08/04/21 , 56.99 , 57.19 , 57.56 , 56.99 , 57.4     , 1049 , 13
07/04/21 , 57.41 , 57.07 , 57.50 , 56.64 , 57.3     , 1336 , 18
06/04/21 , 57.57 , 57.73 , 58.09 , 57.52 , 58.0     , 593 , 22
05/04/21 , 58.09 , 58.05 , 58.25 , 57.62 , 57.6     , 975 , 14
01/04/21 , 59.14 , 59.07 , 59.33 , 58.73 , 59.1     , 289 , 6
31/03/21 , 58.03 , 58.37 , 58.99 , 58.03 , 58.6     , 956 , 15
30/03/21 , 59.04 , 59.07 , 59.43 , 58.99 , 59.4     , 350 , 12
29/03/21 , 59.43 , 59.29 , 59.43 , 59.09 , 59.0     , 654 , 5
26/03/21 , 59.48 , 58.75 , 59.48 , 57.86 , 57.8     , 1534 , 17
25/03/21 , 57.54 , 57.13 , 57.54 , 56.65 , 57.0     , 597 , 16
24/03/21 , 57.60 , 56.83 , 57.60 , 56.60 , 56.6     , 735 , 4
23/03/21 , 57.19 , 57.00 , 57.42 , 56.85 , 57.4     , 1929 , 14
22/03/21 , 57.42 , 57.46 , 57.62 , 56.99 , 56.9     , 765 , 6
19/03/21 , 56.89 , 56.66 , 56.89 , 56.38 , 56.7     , 2096 , 16
18/03/21 , 56.38 , 56.44 , 57.62 , 56.22 , 57.6     , 2747 , 27
17/03/21 , 58.21 , 58.54 , 58.75 , 58.08 , 58.6     , 8654 , 23
16/03/21 , 59.09 , 60.39 , 63.47 , 58.60 , 63.4     , 2239 , 30
15/03/21 , 61.53 , 58.96 , 61.53 , 58.45 , 58.4     , 4571 , 10
12/03/21 , 58.40 , 58.25 , 58.40 , 58.20 , 58.3     , 81 , 9
11/03/21 , 59.21 , 59.49 , 60.09 , 59.19 , 60.0     , 1280 , 18
10/03/21 , 59.82 , 59.95 , 60.45 , 59.62 , 60.4     , 721 , 15
09/03/21 , 61.13 , 61.20 , 61.53 , 61.01 , 61.5     , 2826 , 16
08/03/21 , 60.31 , 59.90 , 60.50 , 59.53 , 59.5     , 657 , 11
05/03/21 , 59.16 , 59.11 , 59.35 , 58.99 , 59.1     , 724 , 16
04/03/21 , 63.46 , 58.81 , 63.46 , 58.67 , 59.1     , 6315 , 11
03/03/21 , 58.26 , 59.09 , 60.41 , 58.26 , 60.1     , 477 , 8
02/03/21 , 58.62 , 58.89 , 59.38 , 58.62 , 59.2     , 6819 , 15
01/03/21 , 57.88 , 57.47 , 57.88 , 56.75 , 57.0     , 1986 , 18
26/02/21 , 56.29 , 55.30 , 56.29 , 54.60 , 55.9     , 4063 , 9
25/02/21 , 56.85 , 56.88 , 57.42 , 56.79 , 56.7     , 703 , 8
24/02/21 , 56.65 , 56.32 , 56.80 , 56.06 , 56.8     , 4082 , 19
23/02/21 , 56.63 , 55.99 , 56.63 , 55.91 , 56.5     , 2535 , 13
22/02/21 , 56.51 , 56.18 , 56.55 , 56.06 , 56.3     , 3565 , 13
19/02/21 , 56.32 , 56.32 , 56.60 , 56.32 , 56.3     , 3109 , 5
18/02/21 , 57.17 , 56.92 , 57.17 , 56.74 , 56.7     , 490 , 9
17/02/21 , 57.15 , 56.85 , 57.15 , 56.60 , 56.8     , 676 , 12
12/02/21 , 56.53 , 56.61 , 56.77 , 56.53 , 56.7     , 1025 , 11
11/02/21 , 56.60 , 56.53 , 56.70 , 56.17 , 56.1     , 165 , 7
10/02/21 , 56.01 , 56.04 , 56.70 , 55.72 , 56.7     , 403 , 11
09/02/21 , 56.06 , 56.17 , 56.70 , 55.92 , 56.2     , 2554 , 20
08/02/21 , 55.76 , 56.04 , 56.11 , 55.57 , 55.6     , 517 , 9
05/02/21 , 55.61 , 55.58 , 56.55 , 55.25 , 56.5     , 745 , 15
04/02/21 , 56.21 , 55.47 , 56.21 , 55.33 , 55.3     , 18 , 8
03/02/21 , 55.28 , 55.16 , 55.33 , 54.69 , 55.1     , 2743 , 16
02/02/21 , 54.69 , 54.55 , 54.96 , 54.43 , 54.4     , 2010 , 11
01/02/21 , 54.16 , 54.15 , 54.30 , 53.87 , 53.8     , 1076 , 19
29/01/21 , 52.45 , 52.48 , 53.22 , 52.27 , 53.2     , 850 , 13
28/01/21 , 53.91 , 53.41 , 53.91 , 53.22 , 53.2     , 115 , 11
27/01/21 , 52.95 , 52.68 , 53.22 , 52.40 , 52.7     , 709 , 10
26/01/21 , 53.54 , 53.33 , 55.05 , 52.74 , 53.8     , 806 , 26
22/01/21 , 55.69 , 55.45 , 55.72 , 55.08 , 55.0     , 2059 , 7
21/01/21 , 55.08 , 54.81 , 55.13 , 54.66 , 55.0     , 3115 , 5
20/01/21 , 54.56 , 54.32 , 54.56 , 52.74 , 52.7     , 2060 , 6
19/01/21 , 54.04 , 54.13 , 54.69 , 53.56 , 54.6     , 1007 , 11
18/01/21 , 54.67 , 54.67 , 54.67 , 54.67 , 54.6     , 113 , 3
15/01/21 , 54.67 , 54.08 , 54.67 , 53.30 , 53.7     , 90 , 6
14/01/21 , 53.78 , 53.75 , 54.28 , 53.73 , 54.2     , 6143 , 5
13/01/21 , 54.23 , 55.19 , 55.31 , 53.89 , 55.3     , 99 , 5
12/01/21 , 55.31 , 55.53 , 56.64 , 55.31 , 56.6     , 2485 , 5
11/01/21 , 55.92 , 55.71 , 55.92 , 55.52 , 55.6     , 2167 , 10
08/01/21 , 54.90 , 54.61 , 54.90 , 54.29 , 54.2     , 104 , 3
07/01/21 , 53.98 , 53.96 , 54.04 , 52.69 , 52.6     , 146 , 3
06/01/21 , 52.90 , 52.90 , 52.90 , 52.90 , 52.9     , 16 , 1
05/01/21 , 52.90 , 52.90 , 52.90 , 52.90 , 52.9     , 2 , 1
04/01/21 , 51.87 , 51.87 , 51.87 , 51.87 , 51.8     , 76 , 1
22/12/20 , 48.02 , 48.02 , 48.02 , 48.02 , 48.0     , 102 , 1
21/12/20 , 47.83 , 47.67 , 47.97 , 47.56 , 47.9     , 2639 , 8
18/12/20 , 49.03 , 49.03 , 49.03 , 49.03 , 49.0     , 409 , 1
17/12/20 , 48.62 , 48.62 , 48.62 , 48.62 , 48.6     , 52 , 2
16/12/20 , 48.79 , 48.79 , 48.79 , 48.79 , 48.7     , 358 , 2
15/12/20 , 48.49 , 48.55 , 48.56 , 48.49 , 48.5     , 229 , 4
11/12/20 , 47.73 , 47.73 , 47.73 , 47.73 , 47.7     , 205 , 1
10/12/20 , 47.75 , 47.75 , 47.75 , 47.75 , 47.7     , 205 , 1
09/12/20 , 48.43 , 48.41 , 48.43 , 48.03 , 48.0     , 815 , 3
07/12/20 , 47.66 , 47.60 , 47.81 , 47.60 , 47.6     , 107 , 4
04/12/20 , 47.60 , 47.96 , 48.23 , 47.60 , 48.2     , 1110 , 4
02/12/20 , 48.23 , 48.23 , 48.23 , 48.23 , 48.2     , 1025 , 1
01/12/20 , 48.22 , 48.32 , 48.59 , 48.11 , 48.5     , 1166 , 8
30/11/20 , 47.88 , 47.94 , 48.00 , 47.88 , 48.0     , 207 , 4