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

06/03/26 , 99.24 , 100.32 , 100.55 , 99.24 , 99.2     , 28 , 5
05/03/26 , 101.28 , 101.26 , 101.49 , 101.00 , 101.4     , 40 , 3
04/03/26 , 102.47 , 102.47 , 102.47 , 102.47 , 102.4     , 2 , 1
03/03/26 , 105.20 , 104.57 , 105.20 , 103.71 , 103.7     , 91 , 4
02/03/26 , 105.00 , 103.91 , 105.00 , 102.74 , 103.0     , 278 , 11
27/02/26 , 97.50 , 96.81 , 97.80 , 94.29 , 94.2     , 289 , 6
25/02/26 , 99.25 , 99.25 , 99.86 , 99.25 , 99.8     , 108 , 3
23/02/26 , 98.83 , 98.83 , 98.83 , 98.83 , 98.8     , 300 , 1
20/02/26 , 98.84 , 98.82 , 98.84 , 98.34 , 98.3     , 105 , 3
13/02/26 , 98.14 , 98.15 , 98.16 , 98.14 , 98.1     , 103 , 2
12/02/26 , 96.75 , 97.05 , 97.93 , 96.75 , 97.9     , 502 , 3
10/02/26 , 96.35 , 96.39 , 96.44 , 96.35 , 96.3     , 402 , 3
09/02/26 , 95.59 , 95.15 , 95.59 , 94.42 , 94.4     , 36 , 3
06/02/26 , 94.81 , 95.32 , 95.53 , 94.81 , 95.5     , 14 , 2
05/02/26 , 97.53 , 97.53 , 97.53 , 97.53 , 97.5     , 1 , 1
04/02/26 , 98.55 , 94.82 , 98.82 , 94.75 , 94.7     , 204 , 3
03/02/26 , 97.54 , 97.54 , 97.54 , 97.54 , 97.5     , 328 , 2
02/02/26 , 96.24 , 96.19 , 96.24 , 96.14 , 96.1     , 6 , 2
30/01/26 , 96.01 , 96.01 , 96.01 , 96.01 , 96.0     , 4 , 1
27/01/26 , 94.79 , 94.68 , 94.79 , 94.64 , 94.6     , 13 , 2
15/01/26 , 94.53 , 94.52 , 94.53 , 94.52 , 94.5     , 2 , 2
13/01/26 , 89.99 , 89.99 , 89.99 , 89.99 , 89.9     , 1 , 1
12/01/26 , 91.83 , 91.83 , 91.83 , 91.83 , 91.8     , 1 , 1
08/01/26 , 94.17 , 93.77 , 94.17 , 92.97 , 92.9     , 6 , 2
06/01/26 , 92.00 , 92.00 , 92.00 , 92.00 , 92.0     , 100 , 1
30/12/25 , 92.55 , 92.55 , 92.55 , 92.55 , 92.5     , 40 , 1
23/12/25 , 92.10 , 92.10 , 92.10 , 92.10 , 92.1     , 100 , 1
17/12/25 , 90.93 , 90.86 , 90.93 , 90.85 , 90.8     , 24 , 2
16/12/25 , 88.95 , 88.95 , 88.95 , 88.95 , 88.9     , 3 , 1
11/12/25 , 89.85 , 89.85 , 89.85 , 89.85 , 89.8     , 2 , 1
10/12/25 , 89.03 , 89.03 , 89.03 , 89.03 , 89.0     , 1 , 1
08/12/25 , 89.18 , 89.04 , 89.18 , 88.15 , 88.1     , 45 , 2
02/12/25 , 87.60 , 88.22 , 89.07 , 87.60 , 89.0     , 350 , 2
01/12/25 , 90.12 , 89.63 , 90.12 , 88.85 , 88.8     , 13 , 3
27/11/25 , 79.71 , 79.71 , 79.73 , 79.71 , 79.7     , 7 , 2
26/11/25 , 88.34 , 88.24 , 88.34 , 88.23 , 88.2     , 10 , 2
25/11/25 , 88.69 , 88.46 , 88.69 , 88.29 , 88.2     , 5 , 3
24/11/25 , 87.80 , 87.80 , 87.80 , 87.80 , 87.8     , 1 , 1
21/11/25 , 89.13 , 88.99 , 89.13 , 88.60 , 88.6     , 4 , 2
18/11/25 , 86.18 , 86.18 , 86.18 , 86.18 , 86.1     , 5 , 1
17/11/25 , 85.87 , 85.87 , 85.87 , 85.87 , 85.8     , 10 , 1
12/11/25 , 87.73 , 87.06 , 87.73 , 86.41 , 86.4     , 3 , 3
11/11/25 , 86.51 , 86.51 , 86.63 , 86.51 , 86.6     , 740 , 2
10/11/25 , 86.63 , 84.68 , 86.85 , 84.24 , 84.2     , 52 , 6
06/11/25 , 84.29 , 84.29 , 85.42 , 84.29 , 85.4     , 403 , 2
05/11/25 , 85.96 , 86.07 , 86.09 , 84.89 , 85.1     , 406 , 6
03/11/25 , 81.31 , 81.67 , 82.66 , 81.05 , 82.6     , 3 , 3
30/10/25 , 82.66 , 82.91 , 84.71 , 81.88 , 84.7     , 5 , 3
23/10/25 , 84.71 , 84.71 , 84.71 , 84.71 , 84.7     , 401 , 2
22/10/25 , 83.29 , 83.29 , 83.29 , 83.29 , 83.2     , 885 , 2
21/10/25 , 83.60 , 83.60 , 83.60 , 83.60 , 83.6     , 885 , 2
20/10/25 , 83.00 , 83.00 , 83.00 , 83.00 , 83.0     , 100 , 1
17/10/25 , 82.71 , 82.71 , 82.71 , 82.71 , 82.7     , 1 , 1
16/10/25 , 83.69 , 83.69 , 83.69 , 83.69 , 83.6     , 1 , 1
15/10/25 , 84.19 , 84.21 , 84.47 , 84.19 , 84.4     , 11 , 2
14/10/25 , 85.09 , 85.14 , 85.44 , 85.09 , 85.4     , 11040 , 15
13/10/25 , 85.29 , 85.01 , 85.31 , 84.31 , 84.3     , 35 , 3
09/10/25 , 84.08 , 84.22 , 84.33 , 84.08 , 84.3     , 28 , 3
08/10/25 , 85.97 , 85.96 , 85.97 , 85.94 , 85.9     , 10 , 2
07/10/25 , 86.71 , 86.45 , 86.71 , 86.45 , 86.4     , 35 , 2
06/10/25 , 85.30 , 85.20 , 85.30 , 84.70 , 84.7     , 6 , 2
03/10/25 , 84.09 , 84.05 , 84.09 , 83.54 , 83.5     , 16 , 2
02/10/25 , 84.08 , 82.15 , 84.57 , 81.56 , 82.3     , 1540 , 15
01/10/25 , 81.52 , 82.81 , 87.71 , 81.52 , 87.7     , 59 , 11
30/09/25 , 89.49 , 89.47 , 89.49 , 89.47 , 89.4     , 7 , 3
29/09/25 , 89.67 , 89.67 , 89.67 , 89.67 , 89.6     , 1 , 1
26/09/25 , 90.03 , 89.97 , 90.03 , 89.87 , 89.8     , 3 , 3
25/09/25 , 89.67 , 89.93 , 92.57 , 88.67 , 92.5     , 25 , 6
24/09/25 , 92.61 , 92.61 , 92.61 , 92.61 , 92.6     , 739 , 1
23/09/25 , 92.37 , 92.38 , 92.77 , 92.37 , 92.7     , 104 , 2
22/09/25 , 93.71 , 93.71 , 93.71 , 93.71 , 93.7     , 5 , 1
19/09/25 , 93.98 , 93.98 , 93.98 , 93.98 , 93.9     , 1 , 1
18/09/25 , 93.80 , 93.90 , 93.96 , 93.71 , 93.7     , 7 , 3
17/09/25 , 93.71 , 93.71 , 93.71 , 93.71 , 93.7     , 1 , 1
15/09/25 , 92.97 , 93.36 , 94.65 , 92.07 , 93.9     , 46 , 8
12/09/25 , 97.35 , 97.35 , 97.35 , 97.35 , 97.3     , 739 , 1
09/09/25 , 98.05 , 97.68 , 98.05 , 97.65 , 97.6     , 11 , 2
08/09/25 , 97.77 , 97.75 , 97.77 , 97.65 , 97.6     , 12 , 2
05/09/25 , 96.54 , 96.56 , 96.65 , 96.54 , 96.6     , 13 , 2
29/08/25 , 100.05 , 100.05 , 100.05 , 100.05 , 100.0     , 5 , 1
26/08/25 , 98.87 , 98.87 , 98.87 , 98.87 , 98.8     , 3 , 1
25/08/25 , 98.87 , 98.87 , 98.87 , 98.87 , 98.8     , 1 , 1
20/08/25 , 99.07 , 99.32 , 99.37 , 99.07 , 99.3     , 6 , 2
19/08/25 , 98.73 , 98.48 , 98.73 , 98.48 , 98.4     , 79 , 2
18/08/25 , 98.28 , 98.28 , 98.28 , 98.28 , 98.2     , 201 , 1
15/08/25 , 96.28 , 95.31 , 96.28 , 95.12 , 95.1     , 60 , 2
12/08/25 , 97.08 , 97.08 , 97.08 , 97.08 , 97.0     , 1 , 1
11/08/25 , 97.18 , 97.18 , 97.18 , 97.18 , 97.1     , 3 , 1
08/08/25 , 95.68 , 95.68 , 95.68 , 95.68 , 95.6     , 201 , 1
07/08/25 , 96.08 , 96.14 , 96.48 , 96.08 , 96.0     , 246 , 3
05/08/25 , 98.68 , 98.68 , 98.68 , 98.68 , 98.6     , 70 , 1
01/08/25 , 98.23 , 97.78 , 98.23 , 97.78 , 97.7     , 204 , 2
31/07/25 , 100.45 , 100.45 , 100.45 , 100.45 , 100.4     , 201 , 1
30/07/25 , 100.65 , 100.65 , 100.65 , 100.65 , 100.6     , 2 , 1
29/07/25 , 100.45 , 100.45 , 100.45 , 100.45 , 100.4     , 1 , 1
28/07/25 , 100.93 , 100.93 , 101.85 , 100.93 , 101.8     , 5078 , 4
25/07/25 , 101.85 , 101.85 , 101.85 , 101.85 , 101.8     , 7 , 1
21/07/25 , 102.15 , 102.04 , 102.15 , 101.37 , 101.3     , 61 , 3
17/07/25 , 100.75 , 100.76 , 101.15 , 100.75 , 101.1     , 207 , 4
15/07/25 , 101.15 , 101.15 , 101.15 , 101.15 , 101.1     , 1 , 1
14/07/25 , 101.80 , 102.02 , 102.03 , 101.80 , 102.0     , 203 , 2
11/07/25 , 102.32 , 102.68 , 102.95 , 102.32 , 102.9     , 4 , 3
10/07/25 , 104.05 , 104.05 , 104.05 , 104.05 , 104.0     , 1 , 1
09/07/25 , 103.84 , 103.84 , 103.84 , 103.84 , 103.8     , 2 , 1
07/07/25 , 103.84 , 103.84 , 103.84 , 103.84 , 103.8     , 3 , 1
02/07/25 , 103.65 , 103.65 , 103.65 , 103.65 , 103.6     , 1 , 1
01/07/25 , 101.95 , 102.01 , 102.07 , 101.95 , 102.0     , 4 , 2
30/06/25 , 101.05 , 100.65 , 101.05 , 100.65 , 100.6     , 206 , 2
27/06/25 , 101.15 , 101.15 , 101.15 , 101.15 , 101.1     , 5 , 1
25/06/25 , 101.15 , 101.12 , 101.75 , 101.10 , 101.1     , 1213 , 4
20/06/25 , 101.08 , 100.87 , 101.08 , 99.77 , 99.7     , 272 , 3
18/06/25 , 101.35 , 101.35 , 101.35 , 101.35 , 101.3     , 40 , 1
17/06/25 , 101.07 , 101.10 , 101.45 , 101.07 , 101.4     , 11 , 2
16/06/25 , 100.69 , 100.69 , 100.75 , 100.69 , 100.7     , 239 , 2
13/06/25 , 100.55 , 100.55 , 100.55 , 100.55 , 100.5     , 1 , 1
12/06/25 , 100.06 , 100.00 , 100.06 , 97.18 , 97.1     , 52 , 2
11/06/25 , 99.17 , 99.17 , 99.17 , 99.17 , 99.1     , 201 , 1
10/06/25 , 99.05 , 99.09 , 99.93 , 99.05 , 99.9     , 211 , 2
09/06/25 , 99.37 , 99.45 , 102.25 , 98.89 , 102.2     , 30 , 6
06/06/25 , 99.50 , 99.50 , 100.48 , 99.50 , 100.4     , 203 , 3
05/06/25 , 99.50 , 100.07 , 100.65 , 99.50 , 100.6     , 20 , 3
04/06/25 , 100.69 , 100.69 , 100.69 , 100.69 , 100.6     , 3 , 1
03/06/25 , 100.26 , 99.80 , 100.26 , 98.68 , 98.6     , 17 , 4
02/06/25 , 99.83 , 100.12 , 100.55 , 99.45 , 99.4     , 168 , 18
28/05/25 , 99.31 , 99.31 , 99.31 , 99.31 , 99.3     , 1 , 1
15/05/25 , 94.95 , 94.95 , 94.95 , 94.95 , 94.9     , 201 , 1
14/05/25 , 94.23 , 94.23 , 94.23 , 94.23 , 94.2     , 201 , 1
13/05/25 , 96.33 , 96.33 , 96.33 , 96.33 , 96.3     , 3 , 1
12/05/25 , 95.93 , 95.84 , 95.93 , 95.80 , 95.8     , 3 , 2
08/05/25 , 93.56 , 92.26 , 93.99 , 90.79 , 91.4     , 23 , 5
07/05/25 , 88.37 , 88.37 , 88.37 , 88.37 , 88.3     , 201 , 1
06/05/25 , 87.96 , 90.60 , 90.62 , 87.96 , 90.6     , 202 , 2
05/05/25 , 88.25 , 87.97 , 88.25 , 87.97 , 87.9     , 506 , 2
02/05/25 , 87.33 , 87.33 , 87.33 , 87.33 , 87.3     , 503 , 1
30/04/25 , 86.40 , 86.39 , 86.46 , 86.30 , 86.3     , 5034 , 26
25/04/25 , 86.68 , 86.68 , 86.68 , 86.68 , 86.6     , 201 , 1
22/04/25 , 85.90 , 85.87 , 85.90 , 85.80 , 85.8     , 4 , 2
15/04/25 , 88.06 , 88.06 , 88.06 , 88.06 , 88.0     , 4 , 1
11/04/25 , 86.04 , 86.28 , 86.52 , 86.04 , 86.5     , 6 , 2
10/04/25 , 84.81 , 84.81 , 84.81 , 84.81 , 84.8     , 1 , 1
09/04/25 , 84.85 , 83.77 , 84.85 , 82.81 , 83.3     , 10 , 3
08/04/25 , 81.63 , 81.82 , 82.15 , 81.35 , 81.3     , 16 , 4
07/04/25 , 83.81 , 82.72 , 83.81 , 79.44 , 79.4     , 4 , 2
03/04/25 , 86.27 , 86.14 , 86.31 , 85.78 , 85.8     , 16 , 4
31/03/25 , 87.96 , 88.19 , 88.42 , 87.96 , 88.4     , 6 , 2
28/03/25 , 88.22 , 88.22 , 88.22 , 88.22 , 88.2     , 201 , 1
24/03/25 , 88.47 , 88.45 , 88.47 , 88.39 , 88.3     , 9 , 2
21/03/25 , 87.60 , 87.43 , 87.60 , 87.33 , 87.3     , 13 , 2
12/03/25 , 86.60 , 86.60 , 86.60 , 86.60 , 86.6     , 3 , 1
11/03/25 , 86.88 , 86.88 , 86.88 , 86.88 , 86.8     , 161 , 1
10/03/25 , 86.41 , 86.41 , 86.41 , 86.41 , 86.4     , 2 , 1
06/03/25 , 87.04 , 87.81 , 88.29 , 87.04 , 88.2     , 12 , 5
25/02/25 , 89.51 , 89.51 , 89.51 , 89.51 , 89.5     , 3 , 1
24/02/25 , 89.70 , 89.70 , 89.70 , 89.70 , 89.7     , 706 , 1
18/02/25 , 90.68 , 90.74 , 90.75 , 90.68 , 90.7     , 708 , 3
06/02/25 , 88.72 , 88.72 , 88.72 , 88.72 , 88.7     , 5 , 1
04/02/25 , 93.78 , 93.78 , 93.78 , 93.78 , 93.7     , 1 , 1
03/02/25 , 92.54 , 92.62 , 92.98 , 92.54 , 92.9     , 5 , 2
31/01/25 , 94.43 , 94.90 , 95.06 , 94.43 , 95.0     , 4 , 2
30/01/25 , 95.69 , 95.65 , 95.69 , 95.65 , 95.6     , 103 , 3
24/01/25 , 93.38 , 93.38 , 93.38 , 93.38 , 93.3     , 100 , 1
17/01/25 , 93.56 , 92.58 , 93.56 , 92.54 , 92.5     , 885 , 4
15/01/25 , 91.18 , 91.18 , 91.18 , 91.18 , 91.1     , 1 , 1
14/01/25 , 90.61 , 90.80 , 91.34 , 90.61 , 91.3     , 20 , 3
13/01/25 , 86.23 , 86.23 , 86.23 , 86.23 , 86.2     , 3 , 1
10/01/25 , 85.51 , 84.89 , 85.51 , 83.05 , 83.0     , 569 , 4
02/01/25 , 87.43 , 87.52 , 87.65 , 87.43 , 87.6     , 7 , 2
30/12/24 , 86.69 , 86.69 , 86.80 , 86.69 , 86.8     , 52 , 2
16/12/24 , 90.19 , 90.19 , 90.19 , 90.19 , 90.1     , 3 , 1
11/12/24 , 89.47 , 90.68 , 90.71 , 89.47 , 90.7     , 51 , 2
09/12/24 , 91.16 , 90.71 , 91.16 , 90.28 , 90.2     , 2 , 2
06/12/24 , 90.71 , 90.80 , 92.06 , 90.71 , 92.0     , 255 , 3
03/12/24 , 93.67 , 93.67 , 93.67 , 92.79 , 92.7     , 762 , 7
27/11/24 , 89.76 , 89.76 , 89.76 , 89.76 , 89.7     , 8 , 1
25/11/24 , 91.15 , 91.23 , 91.25 , 88.51 , 88.5     , 776 , 7
21/11/24 , 86.92 , 86.91 , 87.00 , 86.12 , 86.1     , 257 , 4
19/11/24 , 83.03 , 83.03 , 83.03 , 83.03 , 83.0     , 2 , 1
13/11/24 , 82.95 , 82.95 , 82.95 , 82.95 , 82.9     , 1 , 1
11/11/24 , 83.82 , 85.19 , 86.60 , 83.82 , 86.6     , 10 , 3
08/11/24 , 83.43 , 83.91 , 84.73 , 83.43 , 83.9     , 27 , 4
07/11/24 , 82.37 , 82.58 , 82.72 , 82.28 , 82.7     , 12 , 3
06/11/24 , 86.92 , 89.22 , 90.81 , 86.56 , 90.3     , 748 , 6
05/11/24 , 87.99 , 87.99 , 87.99 , 87.99 , 87.9     , 1 , 1
04/11/24 , 89.04 , 89.26 , 89.49 , 89.04 , 89.4     , 2 , 2
01/11/24 , 88.60 , 88.60 , 88.60 , 88.60 , 88.6     , 3 , 1
31/10/24 , 87.63 , 87.60 , 87.75 , 87.28 , 87.7     , 24 , 4
25/10/24 , 85.30 , 85.30 , 85.30 , 85.30 , 85.3     , 1 , 1
24/10/24 , 86.11 , 86.11 , 86.11 , 86.11 , 86.1     , 1 , 1
23/10/24 , 85.40 , 85.10 , 85.40 , 85.01 , 85.0     , 5 , 3
21/10/24 , 83.11 , 84.29 , 84.53 , 83.11 , 84.5     , 6 , 2
18/10/24 , 83.51 , 82.73 , 83.58 , 82.64 , 82.6     , 57 , 3
17/10/24 , 83.11 , 83.11 , 83.11 , 83.11 , 83.1     , 1 , 1
16/10/24 , 82.32 , 82.32 , 82.40 , 82.32 , 82.3     , 9 , 4
15/10/24 , 79.23 , 79.23 , 79.23 , 79.23 , 79.2     , 36 , 1
14/10/24 , 79.23 , 79.56 , 79.79 , 79.23 , 79.7     , 10 , 2
11/10/24 , 80.16 , 80.16 , 80.16 , 80.16 , 80.1     , 1718 , 4
08/10/24 , 78.12 , 78.12 , 78.12 , 78.12 , 78.1     , 50 , 1
03/10/24 , 78.83 , 78.52 , 78.83 , 78.51 , 78.5     , 21 , 2
02/10/24 , 78.16 , 78.16 , 78.16 , 78.16 , 78.1     , 808 , 2
27/09/24 , 78.44 , 78.50 , 78.74 , 78.44 , 78.7     , 910 , 3
26/09/24 , 77.65 , 77.65 , 77.65 , 77.65 , 77.6     , 50 , 1
25/09/24 , 77.25 , 77.34 , 78.74 , 77.25 , 78.1     , 113 , 6
24/09/24 , 78.59 , 78.59 , 78.59 , 78.59 , 78.5     , 1 , 1
19/09/24 , 78.95 , 78.65 , 78.95 , 78.51 , 78.5     , 3 , 2
18/09/24 , 77.32 , 77.42 , 77.49 , 75.89 , 75.8     , 54 , 3
13/09/24 , 77.43 , 77.43 , 77.43 , 77.43 , 77.4     , 20 , 1
12/09/24 , 77.49 , 78.61 , 79.07 , 77.49 , 79.0     , 28 , 2
11/09/24 , 76.66 , 76.66 , 76.66 , 76.66 , 76.6     , 2 , 1
06/09/24 , 76.22 , 76.22 , 76.22 , 76.22 , 76.2     , 1 , 1
05/09/24 , 76.44 , 76.56 , 76.94 , 76.44 , 76.9     , 4 , 2
03/09/24 , 77.65 , 77.65 , 79.23 , 77.65 , 79.2     , 5128 , 4
02/09/24 , 80.26 , 80.26 , 80.26 , 80.26 , 80.2     , 1 , 1
30/08/24 , 79.07 , 79.73 , 80.38 , 79.07 , 80.3     , 6 , 2
29/08/24 , 79.39 , 78.52 , 79.39 , 77.97 , 77.9     , 5 , 2
27/08/24 , 75.05 , 75.05 , 75.05 , 75.05 , 75.0     , 51 , 2
26/08/24 , 74.90 , 74.90 , 74.90 , 74.90 , 74.9     , 1 , 1
23/08/24 , 74.90 , 74.90 , 75.05 , 74.90 , 74.9     , 2007 , 5
22/08/24 , 74.41 , 74.39 , 74.41 , 74.31 , 74.3     , 8 , 3
21/08/24 , 73.14 , 73.18 , 73.20 , 73.14 , 73.2     , 5 , 2
14/08/24 , 69.82 , 69.82 , 69.82 , 69.82 , 69.8     , 5 , 1
13/08/24 , 69.69 , 69.62 , 69.69 , 69.55 , 69.5     , 6 , 2
08/08/24 , 71.13 , 71.38 , 71.73 , 71.13 , 71.7     , 7 , 3
06/08/24 , 72.29 , 72.06 , 72.29 , 71.61 , 71.6     , 9 , 2
05/08/24 , 72.43 , 72.92 , 73.34 , 72.43 , 73.3     , 693 , 5
02/08/24 , 73.46 , 73.46 , 73.46 , 73.46 , 73.4     , 5 , 1
01/08/24 , 75.08 , 75.29 , 75.93 , 74.34 , 75.9     , 140 , 5
31/07/24 , 78.82 , 78.66 , 78.82 , 77.65 , 77.6     , 1020 , 4
30/07/24 , 76.79 , 76.82 , 78.04 , 76.79 , 78.0     , 104 , 2
29/07/24 , 77.02 , 77.02 , 77.02 , 77.02 , 77.0     , 101 , 1
26/07/24 , 77.61 , 77.61 , 77.87 , 77.61 , 77.8     , 872 , 3
25/07/24 , 76.71 , 76.68 , 76.80 , 76.44 , 76.4     , 4 , 3
24/07/24 , 75.85 , 75.85 , 75.85 , 75.85 , 75.8     , 101 , 1
23/07/24 , 75.15 , 75.28 , 75.37 , 74.54 , 74.9     , 153 , 4
22/07/24 , 75.61 , 75.32 , 75.61 , 74.74 , 75.0     , 2897 , 5
19/07/24 , 75.29 , 75.26 , 75.29 , 74.61 , 74.6     , 26 , 2
17/07/24 , 73.89 , 73.48 , 74.11 , 73.47 , 73.4     , 208 , 4
16/07/24 , 72.08 , 72.08 , 72.08 , 72.08 , 72.0     , 1 , 1
15/07/24 , 71.44 , 71.07 , 71.44 , 71.04 , 71.0     , 34 , 2
11/07/24 , 70.32 , 70.26 , 70.32 , 69.76 , 69.8     , 2040 , 7
10/07/24 , 67.46 , 67.61 , 67.99 , 67.46 , 67.9     , 7 , 2
09/07/24 , 68.37 , 68.90 , 69.19 , 68.37 , 69.1     , 18 , 5
01/07/24 , 73.94 , 73.53 , 74.06 , 73.05 , 74.0     , 8 , 8
28/06/24 , 73.78 , 74.12 , 74.46 , 73.76 , 74.1     , 123 , 120
26/06/24 , 72.79 , 72.04 , 72.79 , 71.91 , 71.9     , 206 , 4
20/06/24 , 69.21 , 69.21 , 69.21 , 69.21 , 69.2     , 87 , 1
17/06/24 , 68.92 , 68.92 , 68.92 , 68.92 , 68.9     , 202 , 1
12/06/24 , 69.48 , 69.48 , 69.48 , 69.48 , 69.4     , 30 , 1
11/06/24 , 68.33 , 68.02 , 68.33 , 67.99 , 67.9     , 206 , 4
10/06/24 , 68.92 , 68.97 , 69.03 , 68.92 , 69.0     , 405 , 2
07/06/24 , 69.35 , 69.35 , 69.35 , 69.35 , 69.3     , 12957 , 1
06/06/24 , 70.09 , 70.09 , 70.09 , 70.09 , 70.0     , 2 , 1
05/06/24 , 70.06 , 70.02 , 70.06 , 69.62 , 69.6     , 220 , 2
04/06/24 , 70.12 , 70.78 , 71.49 , 70.02 , 71.1     , 189 , 17
03/06/24 , 71.10 , 71.84 , 71.85 , 71.10 , 71.8     , 231 , 7
31/05/24 , 70.96 , 70.96 , 70.96 , 70.96 , 70.9     , 1 , 1
29/05/24 , 70.08 , 70.07 , 70.08 , 70.08 , 70.0     , 4060 , 2
24/05/24 , 70.78 , 70.78 , 70.78 , 70.78 , 70.7     , 50 , 1
20/05/24 , 70.99 , 70.99 , 70.99 , 70.99 , 70.9     , 1 , 1
17/05/24 , 70.98 , 70.98 , 70.99 , 70.98 , 70.9     , 2 , 2
16/05/24 , 71.06 , 71.49 , 71.61 , 71.06 , 71.6     , 5 , 2
15/05/24 , 74.59 , 74.59 , 74.59 , 74.59 , 74.5     , 50 , 1
10/05/24 , 73.61 , 73.86 , 73.97 , 73.61 , 73.9     , 5 , 3
09/05/24 , 73.07 , 73.07 , 73.07 , 73.07 , 73.0     , 2 , 1
08/05/24 , 71.69 , 71.69 , 71.69 , 71.69 , 71.6     , 40 , 1
06/05/24 , 71.68 , 71.68 , 71.68 , 71.68 , 71.6     , 20 , 1
03/05/24 , 71.26 , 71.30 , 71.47 , 71.26 , 71.4     , 4 , 2
29/04/24 , 69.56 , 69.72 , 72.93 , 69.56 , 72.9     , 21 , 2
25/04/24 , 69.40 , 69.40 , 69.40 , 69.40 , 69.4     , 81 , 1
24/04/24 , 69.20 , 69.20 , 69.20 , 69.20 , 69.2     , 20 , 1
23/04/24 , 69.66 , 69.66 , 69.66 , 69.66 , 69.6     , 25 , 1
22/04/24 , 70.78 , 70.78 , 70.78 , 70.78 , 70.7     , 20 , 1
18/04/24 , 69.83 , 69.77 , 69.83 , 69.75 , 69.7     , 32 , 2
17/04/24 , 69.56 , 69.94 , 70.03 , 69.56 , 70.0     , 6 , 2
15/04/24 , 69.56 , 69.56 , 69.56 , 69.56 , 69.5     , 5 , 1
12/04/24 , 68.03 , 68.69 , 68.86 , 68.03 , 68.6     , 8 , 4
10/04/24 , 71.27 , 71.35 , 71.54 , 71.27 , 71.5     , 91 , 2
08/04/24 , 70.99 , 70.99 , 70.99 , 70.99 , 70.9     , 1 , 1
05/04/24 , 71.20 , 70.54 , 71.20 , 70.50 , 70.5     , 209 , 3
04/04/24 , 72.09 , 72.09 , 72.09 , 72.09 , 72.0     , 1 , 1
01/04/24 , 72.02 , 72.00 , 72.09 , 71.95 , 72.0     , 227 , 125
28/03/24 , 71.81 , 71.05 , 71.81 , 70.99 , 70.9     , 5117 , 9
26/03/24 , 68.93 , 68.93 , 68.93 , 68.93 , 68.9     , 45 , 3
21/03/24 , 68.24 , 68.24 , 68.24 , 68.24 , 68.2     , 725 , 1
20/03/24 , 68.24 , 68.24 , 68.24 , 68.24 , 68.2     , 557 , 1
18/03/24 , 68.24 , 68.24 , 68.24 , 68.24 , 68.2     , 16 , 1
13/03/24 , 68.01 , 68.01 , 68.01 , 68.01 , 68.0     , 3 , 1
12/03/24 , 67.20 , 67.20 , 67.20 , 67.20 , 67.2     , 6 , 1
08/03/24 , 66.01 , 66.01 , 66.01 , 66.01 , 66.0     , 202 , 1
06/03/24 , 66.08 , 65.84 , 66.08 , 65.81 , 65.8     , 7 , 2
04/03/24 , 65.24 , 65.96 , 66.41 , 65.14 , 66.4     , 235 , 11
28/02/24 , 66.72 , 67.71 , 68.44 , 66.72 , 68.4     , 19 , 3
27/02/24 , 67.02 , 67.02 , 67.02 , 67.02 , 67.0     , 1 , 1
26/02/24 , 67.47 , 67.47 , 67.47 , 67.47 , 67.4     , 11 , 1
23/02/24 , 67.40 , 67.40 , 67.40 , 67.40 , 67.4     , 1 , 1
22/02/24 , 66.72 , 66.72 , 66.72 , 66.72 , 66.7     , 3 , 1
21/02/24 , 66.09 , 64.36 , 66.09 , 64.25 , 64.2     , 17 , 3
20/02/24 , 66.16 , 66.68 , 67.33 , 66.16 , 67.3     , 6 , 3
19/02/24 , 68.96 , 68.50 , 68.96 , 68.34 , 68.3     , 101 , 3
16/02/24 , 67.54 , 67.53 , 67.54 , 67.33 , 67.5     , 109 , 4
15/02/24 , 67.64 , 67.23 , 67.64 , 66.55 , 66.5     , 5 , 3
14/02/24 , 66.09 , 66.06 , 66.09 , 65.74 , 65.7     , 17 , 2
08/02/24 , 65.89 , 65.89 , 65.89 , 65.89 , 65.8     , 4 , 1
07/02/24 , 65.89 , 65.37 , 65.89 , 64.26 , 64.2     , 23 , 6
05/02/24 , 65.34 , 65.34 , 65.34 , 65.34 , 65.3     , 1 , 1
01/02/24 , 65.03 , 64.14 , 65.03 , 59.86 , 59.8     , 58 , 10
29/01/24 , 55.23 , 55.24 , 55.61 , 54.75 , 55.1     , 1200 , 98
22/01/24 , 55.23 , 55.23 , 55.23 , 55.23 , 55.2     , 5 , 1
18/01/24 , 53.80 , 53.86 , 53.92 , 53.80 , 53.9     , 11 , 2
16/01/24 , 55.59 , 55.50 , 55.59 , 55.41 , 55.4     , 20 , 2
11/01/24 , 55.42 , 55.42 , 55.42 , 55.42 , 55.4     , 18 , 1
10/01/24 , 55.42 , 55.44 , 55.47 , 55.42 , 55.4     , 9 , 2
09/01/24 , 55.71 , 55.65 , 55.71 , 55.65 , 55.6     , 16 , 2
08/01/24 , 56.31 , 56.31 , 56.31 , 56.31 , 56.3     , 3 , 2
04/01/24 , 57.61 , 57.62 , 58.04 , 57.61 , 58.0     , 156 , 2
03/01/24 , 58.04 , 58.04 , 58.04 , 58.04 , 58.0     , 5 , 2
02/01/24 , 57.80 , 57.80 , 57.80 , 57.80 , 57.8     , 1 , 1
27/12/23 , 56.90 , 56.90 , 56.90 , 56.90 , 56.9     , 3 , 1
26/12/23 , 56.61 , 56.61 , 56.61 , 56.61 , 56.6     , 6 , 1
22/12/23 , 56.67 , 56.67 , 56.67 , 56.67 , 56.6     , 1 , 1
21/12/23 , 56.49 , 56.98 , 57.79 , 56.49 , 57.7     , 8 , 2
20/12/23 , 57.80 , 57.80 , 57.80 , 57.80 , 57.8     , 1 , 1
15/12/23 , 56.55 , 56.60 , 56.65 , 56.55 , 56.6     , 29 , 3
14/12/23 , 56.97 , 56.37 , 56.97 , 56.07 , 56.0     , 9 , 3
12/12/23 , 55.05 , 55.05 , 55.05 , 55.05 , 55.0     , 1 , 1
05/12/23 , 54.10 , 54.11 , 54.12 , 54.10 , 54.1     , 11898 , 2
04/12/23 , 55.10 , 55.10 , 55.10 , 55.10 , 55.1     , 1 , 1
29/11/23 , 54.68 , 54.67 , 54.68 , 54.64 , 54.6     , 408 , 2
28/11/23 , 54.64 , 54.64 , 54.64 , 54.64 , 54.6     , 3 , 1
27/11/23 , 54.74 , 54.74 , 55.16 , 54.74 , 55.1     , 984 , 3
24/11/23 , 56.05 , 56.05 , 56.05 , 56.05 , 56.0     , 2 , 1
22/11/23 , 55.74 , 55.74 , 55.74 , 55.74 , 55.7     , 1 , 1
21/11/23 , 57.07 , 57.07 , 57.07 , 57.07 , 57.0     , 1 , 1
20/11/23 , 55.93 , 55.93 , 55.93 , 55.93 , 55.9     , 1 , 1
17/11/23 , 57.02 , 57.01 , 57.02 , 56.53 , 56.5     , 102 , 2
14/11/23 , 55.75 , 55.75 , 55.75 , 55.75 , 55.7     , 15 , 2
09/11/23 , 54.35 , 55.90 , 58.15 , 54.27 , 58.1     , 59 , 7
06/11/23 , 59.91 , 59.91 , 59.91 , 59.91 , 59.9     , 4 , 1
27/10/23 , 58.15 , 58.16 , 58.22 , 58.15 , 58.2     , 122 , 3
24/10/23 , 59.41 , 59.41 , 59.41 , 59.41 , 59.4     , 7 , 1
23/10/23 , 59.62 , 59.33 , 59.62 , 58.72 , 58.7     , 9 , 4
13/10/23 , 61.41 , 61.41 , 61.41 , 61.41 , 61.4     , 2 , 1
11/10/23 , 61.23 , 61.23 , 61.23 , 61.23 , 61.2     , 815 , 2
25/09/23 , 62.65 , 62.65 , 62.65 , 62.65 , 62.6     , 1 , 1
20/09/23 , 62.20 , 62.20 , 62.20 , 62.20 , 62.2     , 1 , 1
14/09/23 , 63.01 , 63.01 , 63.01 , 63.01 , 63.0     , 3 , 1
13/09/23 , 64.06 , 64.06 , 64.07 , 64.06 , 64.0     , 13 , 3
11/09/23 , 60.33 , 60.33 , 60.33 , 60.33 , 60.3     , 3 , 1
08/09/23 , 60.33 , 60.33 , 60.33 , 60.33 , 60.3     , 1 , 1
06/09/23 , 62.03 , 62.03 , 62.03 , 62.03 , 62.0     , 79 , 1
04/09/23 , 62.03 , 62.03 , 62.03 , 62.03 , 62.0     , 1 , 1
31/08/23 , 62.03 , 64.91 , 66.02 , 61.71 , 66.0     , 257 , 6
29/08/23 , 60.68 , 60.68 , 60.68 , 60.68 , 60.6     , 24 , 1
25/08/23 , 59.38 , 59.38 , 59.38 , 59.38 , 59.3     , 29 , 1
23/08/23 , 58.61 , 59.03 , 59.10 , 58.61 , 59.1     , 23 , 3
22/08/23 , 59.79 , 60.56 , 60.71 , 59.79 , 60.7     , 22 , 4
18/08/23 , 61.94 , 61.94 , 61.94 , 61.94 , 61.9     , 3 , 1
16/08/23 , 61.20 , 61.63 , 61.64 , 61.20 , 61.6     , 5294 , 3
15/08/23 , 62.03 , 62.03 , 62.03 , 62.03 , 62.0     , 20 , 1
10/08/23 , 62.53 , 62.82 , 63.67 , 62.23 , 63.6     , 87 , 7
08/08/23 , 65.11 , 65.11 , 65.11 , 65.11 , 65.1     , 3 , 1
07/08/23 , 66.49 , 66.49 , 66.49 , 66.49 , 66.4     , 1 , 1
04/08/23 , 67.57 , 67.57 , 67.57 , 67.57 , 67.5     , 2 , 1
01/08/23 , 65.99 , 65.56 , 65.99 , 65.47 , 65.4     , 248 , 3
20/07/23 , 66.35 , 66.35 , 66.35 , 66.35 , 66.3     , 1 , 1
18/07/23 , 63.63 , 63.62 , 63.63 , 63.62 , 63.6     , 9 , 3
14/07/23 , 63.63 , 63.71 , 64.58 , 63.63 , 64.5     , 11 , 2
12/07/23 , 63.32 , 63.72 , 64.09 , 63.32 , 64.0     , 2 , 2
11/07/23 , 64.37 , 64.52 , 65.02 , 64.37 , 65.0     , 100 , 6
10/07/23 , 64.63 , 65.58 , 66.03 , 63.59 , 65.9     , 6136 , 35
29/06/23 , 67.94 , 68.06 , 68.26 , 67.94 , 68.2     , 5132 , 41
28/06/23 , 67.31 , 67.31 , 67.31 , 67.31 , 67.3     , 2 , 2
27/06/23 , 66.98 , 66.98 , 66.98 , 66.98 , 66.9     , 4 , 4
23/06/23 , 66.84 , 66.84 , 66.84 , 66.84 , 66.8     , 23 , 1
21/06/23 , 68.11 , 68.29 , 68.31 , 68.11 , 68.3     , 7658 , 8
16/06/23 , 70.73 , 68.81 , 70.74 , 67.38 , 70.7     , 7 , 3
15/06/23 , 67.65 , 67.67 , 67.74 , 67.65 , 67.7     , 28081 , 22
14/06/23 , 68.06 , 68.45 , 68.79 , 68.06 , 68.7     , 5105 , 17
13/06/23 , 68.55 , 68.61 , 68.62 , 68.48 , 68.6     , 10214 , 17
12/06/23 , 67.84 , 67.69 , 67.84 , 67.61 , 67.6     , 9190 , 46
09/06/23 , 67.25 , 66.79 , 67.73 , 66.79 , 67.7     , 5222 , 55
07/06/23 , 70.04 , 70.04 , 70.04 , 70.04 , 70.0     , 6128 , 9
06/06/23 , 68.74 , 68.74 , 68.74 , 68.74 , 68.7     , 3063 , 4
02/06/23 , 67.94 , 67.94 , 67.94 , 67.94 , 67.9     , 1 , 1
01/06/23 , 65.45 , 65.45 , 65.45 , 65.45 , 65.4     , 6127 , 10
31/05/23 , 67.60 , 67.60 , 67.60 , 67.60 , 67.6     , 3 , 1
24/05/23 , 67.45 , 67.45 , 67.45 , 67.45 , 67.4     , 3 , 1
22/05/23 , 69.04 , 69.00 , 69.04 , 68.97 , 68.9     , 10228 , 13
18/05/23 , 67.21 , 67.23 , 67.26 , 67.21 , 67.2     , 2 , 2
17/05/23 , 67.45 , 67.88 , 68.03 , 67.45 , 68.0     , 4 , 2
12/05/23 , 68.50 , 68.23 , 68.50 , 68.23 , 68.2     , 2204 , 2
09/05/23 , 69.65 , 69.65 , 69.65 , 69.65 , 69.6     , 4 , 2
08/05/23 , 70.61 , 70.61 , 70.61 , 70.61 , 70.6     , 922 , 2
04/05/23 , 69.90 , 71.42 , 72.32 , 69.90 , 72.3     , 8 , 6
02/05/23 , 74.53 , 73.65 , 74.53 , 73.31 , 73.3     , 14 , 2
28/04/23 , 74.54 , 74.42 , 74.54 , 74.30 , 74.3     , 460 , 2
10/04/23 , 74.30 , 74.94 , 75.08 , 74.30 , 75.0     , 12 , 3
04/04/23 , 75.32 , 75.01 , 75.39 , 75.01 , 75.0     , 4260 , 3
03/04/23 , 75.39 , 75.00 , 75.39 , 75.00 , 75.0     , 2863 , 4
29/03/23 , 73.20 , 73.20 , 73.20 , 73.20 , 73.2     , 2 , 1
24/03/23 , 73.20 , 73.20 , 73.20 , 73.20 , 73.2     , 8 , 1
23/03/23 , 73.58 , 73.51 , 74.06 , 73.41 , 74.0     , 19 , 3
20/03/23 , 73.41 , 73.41 , 73.41 , 73.41 , 73.4     , 1 , 1
17/03/23 , 73.15 , 73.15 , 73.15 , 73.15 , 73.1     , 6 , 1
15/03/23 , 73.31 , 73.31 , 73.31 , 73.31 , 73.3     , 3 , 2
10/03/23 , 74.86 , 74.91 , 75.07 , 74.86 , 74.8     , 5 , 4
06/03/23 , 81.81 , 81.81 , 81.81 , 81.81 , 81.8     , 7 , 1
02/03/23 , 80.55 , 80.55 , 80.55 , 80.55 , 80.5     , 869 , 1
01/03/23 , 79.78 , 79.75 , 79.78 , 79.18 , 79.1     , 21 , 2
28/02/23 , 79.18 , 79.18 , 79.18 , 79.18 , 79.1     , 2 , 1
27/02/23 , 78.31 , 78.31 , 78.31 , 78.31 , 78.3     , 2 , 1
24/02/23 , 77.53 , 77.53 , 77.53 , 77.53 , 77.5     , 1 , 1
22/02/23 , 77.61 , 77.59 , 77.61 , 77.45 , 77.4     , 22 , 2
16/02/23 , 79.64 , 79.64 , 79.64 , 79.64 , 79.6     , 6665 , 1
15/02/23 , 78.78 , 78.70 , 78.78 , 78.62 , 78.6     , 4 , 2
13/02/23 , 75.61 , 75.61 , 75.61 , 75.61 , 75.6     , 1 , 1
03/02/23 , 76.52 , 76.52 , 76.52 , 76.52 , 76.5     , 260 , 1
02/02/23 , 75.16 , 75.65 , 76.13 , 75.16 , 76.1     , 4 , 2
01/02/23 , 79.42 , 79.46 , 79.47 , 79.42 , 79.4     , 307 , 2
25/01/23 , 77.53 , 77.72 , 78.68 , 77.11 , 78.6     , 17 , 7
20/01/23 , 79.10 , 79.10 , 79.10 , 79.10 , 79.1     , 51 , 1
19/01/23 , 78.47 , 78.43 , 78.66 , 78.23 , 78.6     , 23 , 3
17/01/23 , 78.66 , 78.66 , 78.66 , 78.66 , 78.6     , 25 , 1
16/01/23 , 77.89 , 77.89 , 77.89 , 77.89 , 77.8     , 51 , 1
13/01/23 , 78.22 , 78.22 , 78.23 , 78.22 , 78.2     , 52 , 2
12/01/23 , 78.90 , 78.90 , 78.90 , 78.90 , 78.9     , 12 , 2
11/01/23 , 78.86 , 78.86 , 79.02 , 78.79 , 78.7     , 3777 , 3
10/01/23 , 77.69 , 77.69 , 77.69 , 77.69 , 77.6     , 9283 , 1
09/01/23 , 77.36 , 68.01 , 77.36 , 64.51 , 64.9     , 8 , 4
21/12/22 , 75.55 , 75.55 , 75.55 , 75.55 , 75.5     , 51 , 1
20/12/22 , 74.88 , 75.36 , 78.07 , 74.82 , 78.0     , 12 , 7
12/12/22 , 81.02 , 81.02 , 81.02 , 81.02 , 81.0     , 2766 , 7
09/12/22 , 80.61 , 80.61 , 80.61 , 80.61 , 80.6     , 5 , 5
07/12/22 , 81.01 , 81.10 , 81.13 , 81.01 , 81.1     , 8 , 2
05/12/22 , 83.22 , 83.65 , 84.10 , 83.22 , 84.1     , 2 , 2
02/12/22 , 85.53 , 85.28 , 85.57 , 84.48 , 84.4     , 21 , 4
01/12/22 , 83.74 , 83.74 , 83.74 , 83.74 , 83.7     , 5 , 1
30/11/22 , 83.15 , 85.10 , 86.63 , 82.48 , 82.4     , 202 , 11
29/11/22 , 85.48 , 85.48 , 85.48 , 85.48 , 85.4     , 1 , 1
22/11/22 , 85.48 , 85.48 , 85.48 , 85.48 , 85.4     , 1 , 1
21/11/22 , 84.55 , 85.15 , 85.30 , 84.55 , 85.3     , 15 , 2
16/11/22 , 85.75 , 85.75 , 86.63 , 85.75 , 86.6     , 94 , 2
14/11/22 , 86.97 , 87.17 , 88.80 , 86.97 , 88.8     , 9 , 3
10/11/22 , 88.79 , 91.16 , 92.33 , 88.79 , 92.3     , 6 , 2
04/11/22 , 80.29 , 80.29 , 80.29 , 80.29 , 80.2     , 1 , 1
31/10/22 , 82.26 , 83.40 , 83.98 , 82.26 , 83.9     , 6 , 2
26/10/22 , 85.61 , 84.26 , 85.61 , 84.26 , 84.2     , 2772 , 8
20/10/22 , 78.38 , 79.05 , 79.73 , 78.38 , 79.7     , 4 , 2
18/10/22 , 78.76 , 78.76 , 78.76 , 78.76 , 78.7     , 2 , 1
06/10/22 , 77.83 , 77.83 , 77.83 , 77.83 , 77.8     , 2 , 1
03/10/22 , 74.64 , 74.64 , 74.64 , 74.64 , 74.6     , 1 , 1
30/09/22 , 75.66 , 75.66 , 75.66 , 75.66 , 75.6     , 1 , 1
26/09/22 , 73.91 , 73.91 , 73.91 , 73.91 , 73.9     , 3 , 1
23/09/22 , 73.91 , 73.95 , 73.99 , 73.91 , 73.9     , 5 , 2
21/09/22 , 75.95 , 75.95 , 75.95 , 75.95 , 75.9     , 2770 , 1
19/09/22 , 78.26 , 78.95 , 79.23 , 78.26 , 79.2     , 5 , 3
16/09/22 , 79.23 , 79.23 , 79.23 , 79.23 , 79.2     , 3 , 1
13/09/22 , 79.23 , 79.64 , 79.69 , 77.48 , 77.4     , 339 , 3
12/09/22 , 77.48 , 77.48 , 77.48 , 77.48 , 77.4     , 5 , 1
08/09/22 , 77.88 , 77.99 , 78.33 , 77.88 , 77.9     , 8 , 3
02/09/22 , 76.31 , 76.31 , 77.02 , 75.63 , 75.6     , 45726 , 23
01/09/22 , 77.00 , 77.00 , 77.00 , 77.00 , 77.0     , 1071 , 1
30/08/22 , 76.36 , 76.36 , 76.36 , 76.36 , 76.3     , 43 , 1
29/08/22 , 76.36 , 76.36 , 76.36 , 76.36 , 76.3     , 1 , 1
26/08/22 , 77.69 , 77.69 , 77.69 , 77.69 , 77.6     , 10 , 1
25/08/22 , 78.63 , 78.56 , 78.63 , 78.56 , 78.6     , 23 , 3
23/08/22 , 75.87 , 75.84 , 75.87 , 75.79 , 75.7     , 872 , 2
18/08/22 , 78.65 , 78.67 , 78.70 , 78.65 , 78.7     , 9 , 7
17/08/22 , 77.71 , 77.51 , 77.71 , 77.40 , 77.4     , 16 , 2
15/08/22 , 76.72 , 76.49 , 76.72 , 76.27 , 76.2     , 4 , 2
10/08/22 , 74.10 , 74.89 , 75.35 , 73.78 , 75.3     , 8 , 4
03/08/22 , 71.49 , 71.49 , 71.49 , 71.49 , 71.4     , 349 , 1
01/08/22 , 70.78 , 70.78 , 70.78 , 70.78 , 70.7     , 611 , 1
29/07/22 , 72.96 , 72.96 , 72.96 , 72.96 , 72.9     , 1 , 1
28/07/22 , 71.28 , 71.27 , 71.32 , 71.16 , 71.1     , 341 , 13
27/07/22 , 71.55 , 71.55 , 71.55 , 71.55 , 71.5     , 1 , 1
26/07/22 , 72.41 , 72.40 , 72.41 , 72.40 , 72.4     , 258 , 2
25/07/22 , 72.40 , 72.40 , 72.40 , 72.40 , 72.4     , 4 , 1
22/07/22 , 71.56 , 71.56 , 71.56 , 71.56 , 71.5     , 158 , 1
21/07/22 , 71.64 , 71.64 , 71.64 , 71.64 , 71.6     , 41 , 1
20/07/22 , 71.27 , 71.23 , 71.47 , 70.95 , 70.9     , 3 , 3
19/07/22 , 70.75 , 70.44 , 70.78 , 70.44 , 70.4     , 7988 , 10
18/07/22 , 68.50 , 68.51 , 69.56 , 68.50 , 69.0     , 449 , 8
14/07/22 , 67.93 , 67.21 , 68.02 , 66.45 , 66.6     , 3732 , 741
13/07/22 , 68.62 , 68.62 , 68.62 , 68.62 , 68.6     , 1 , 1
08/07/22 , 67.42 , 67.42 , 67.67 , 67.42 , 67.6     , 567 , 3
06/07/22 , 67.76 , 67.76 , 67.76 , 67.76 , 67.7     , 1 , 1
05/07/22 , 68.16 , 68.16 , 68.17 , 68.16 , 68.1     , 89 , 2
01/07/22 , 69.75 , 69.06 , 69.75 , 68.92 , 68.9     , 1983 , 8
30/06/22 , 68.70 , 68.69 , 68.76 , 68.61 , 68.6     , 32 , 12
29/06/22 , 69.21 , 69.21 , 69.21 , 69.21 , 69.2     , 51 , 1
28/06/22 , 69.47 , 69.47 , 69.47 , 69.47 , 69.4     , 1 , 1
27/06/22 , 69.17 , 69.16 , 69.17 , 68.26 , 68.2     , 1202 , 2
24/06/22 , 68.09 , 68.09 , 68.09 , 68.09 , 68.0     , 1953 , 1
23/06/22 , 64.66 , 64.65 , 64.70 , 64.56 , 64.7     , 12 , 7
21/06/22 , 68.20 , 68.20 , 68.20 , 68.20 , 68.2     , 51 , 1
17/06/22 , 66.32 , 66.79 , 67.14 , 66.32 , 67.1     , 61 , 8
14/06/22 , 70.19 , 70.19 , 70.19 , 70.19 , 70.1     , 2 , 2
10/06/22 , 70.19 , 70.97 , 72.23 , 70.19 , 71.6     , 3753 , 729
09/06/22 , 73.07 , 73.07 , 73.07 , 73.07 , 73.0     , 5653 , 7
08/06/22 , 73.01 , 73.66 , 74.72 , 73.01 , 73.8     , 51 , 4
07/06/22 , 72.94 , 73.94 , 74.04 , 72.79 , 73.9     , 6898 , 5
06/06/22 , 72.02 , 71.66 , 72.02 , 71.63 , 71.6     , 125 , 3
03/06/22 , 71.88 , 72.72 , 72.74 , 71.88 , 71.8     , 604 , 8
02/06/22 , 72.75 , 72.81 , 73.23 , 72.63 , 72.9     , 352 , 7
01/06/22 , 73.10 , 72.28 , 73.10 , 72.28 , 72.2     , 71406 , 11
31/05/22 , 72.73 , 72.94 , 73.27 , 72.66 , 73.2     , 106 , 7
27/05/22 , 72.49 , 71.80 , 72.49 , 71.52 , 72.2     , 7279 , 7
23/05/22 , 70.99 , 70.99 , 70.99 , 70.99 , 70.9     , 904 , 1
20/05/22 , 69.92 , 70.07 , 70.35 , 69.92 , 70.3     , 1470 , 3
17/05/22 , 69.23 , 68.98 , 69.23 , 68.98 , 68.9     , 69 , 2
13/05/22 , 68.09 , 68.36 , 68.37 , 68.03 , 68.3     , 1351 , 6
12/05/22 , 66.53 , 66.62 , 66.73 , 66.53 , 66.7     , 481 , 2
11/05/22 , 66.97 , 66.97 , 66.97 , 66.97 , 66.9     , 3500 , 7
10/05/22 , 65.55 , 65.93 , 67.75 , 65.55 , 67.7     , 699 , 6
09/05/22 , 67.17 , 67.58 , 67.67 , 67.17 , 67.6     , 6 , 2
06/05/22 , 68.06 , 67.80 , 70.61 , 67.80 , 70.6     , 1517 , 6
05/05/22 , 70.61 , 70.55 , 70.61 , 68.52 , 68.5     , 678 , 4
04/05/22 , 70.74 , 70.44 , 70.74 , 69.49 , 70.2     , 658 , 5
03/05/22 , 69.26 , 69.29 , 70.12 , 68.86 , 70.1     , 5324 , 11
02/05/22 , 70.31 , 70.30 , 70.31 , 69.53 , 69.6     , 80360 , 5
29/04/22 , 69.15 , 69.15 , 69.63 , 69.15 , 69.6     , 5982 , 2
25/04/22 , 67.43 , 67.25 , 67.43 , 67.25 , 67.2     , 37 , 2
22/04/22 , 68.87 , 68.87 , 68.87 , 68.87 , 68.8     , 5 , 1
20/04/22 , 68.96 , 68.96 , 68.96 , 68.96 , 68.9     , 1029 , 2
19/04/22 , 69.69 , 69.57 , 69.69 , 69.36 , 69.3     , 15 , 2
18/04/22 , 69.65 , 69.65 , 69.65 , 69.65 , 69.6     , 1 , 1
14/04/22 , 69.70 , 69.70 , 69.70 , 69.70 , 69.7     , 2 , 2
13/04/22 , 69.21 , 69.24 , 69.45 , 69.09 , 69.4     , 1649 , 5
12/04/22 , 68.80 , 68.80 , 68.81 , 68.80 , 68.8     , 1029 , 2
11/04/22 , 68.34 , 68.38 , 68.41 , 68.13 , 68.4     , 368 , 3
08/04/22 , 68.44 , 68.56 , 68.69 , 68.22 , 68.4     , 3432 , 9
06/04/22 , 66.40 , 66.40 , 66.40 , 66.40 , 66.4     , 720 , 1
04/04/22 , 65.50 , 65.46 , 65.50 , 64.77 , 65.3     , 537 , 6
01/04/22 , 65.55 , 65.55 , 65.55 , 65.55 , 65.5     , 484 , 1
31/03/22 , 66.52 , 66.66 , 66.76 , 66.52 , 66.7     , 3 , 3
29/03/22 , 66.70 , 66.76 , 66.81 , 66.70 , 66.7     , 4 , 4
28/03/22 , 68.64 , 68.47 , 69.00 , 67.99 , 69.0     , 706 , 9
25/03/22 , 68.18 , 68.29 , 68.67 , 68.18 , 68.4     , 456 , 6
24/03/22 , 68.26 , 68.20 , 68.26 , 68.12 , 68.1     , 42 , 6
22/03/22 , 67.31 , 67.37 , 67.79 , 67.31 , 67.7     , 28 , 28
21/03/22 , 68.38 , 68.38 , 68.38 , 68.38 , 68.3     , 669 , 1
18/03/22 , 67.38 , 67.38 , 67.38 , 67.38 , 67.3     , 1976 , 1
17/03/22 , 67.69 , 67.79 , 68.58 , 67.69 , 68.5     , 435 , 6
16/03/22 , 67.59 , 67.62 , 68.11 , 67.59 , 68.1     , 16 , 2
15/03/22 , 68.63 , 68.85 , 68.88 , 68.47 , 68.6     , 9349 , 4
14/03/22 , 66.70 , 66.70 , 66.70 , 66.70 , 66.7     , 51 , 1
11/03/22 , 66.44 , 66.49 , 66.69 , 66.40 , 66.5     , 1802 , 8
09/03/22 , 63.01 , 62.83 , 63.01 , 61.35 , 61.4     , 109 , 8
08/03/22 , 61.60 , 61.28 , 62.82 , 61.17 , 62.1     , 6885 , 8
07/03/22 , 64.03 , 64.08 , 65.01 , 63.91 , 65.0     , 2064 , 7
04/03/22 , 62.71 , 62.71 , 63.07 , 62.71 , 63.0     , 937 , 4
03/03/22 , 63.07 , 63.07 , 63.07 , 63.07 , 63.0     , 597 , 1
02/03/22 , 64.08 , 64.08 , 64.54 , 64.08 , 64.5     , 3760 , 2
25/02/22 , 64.45 , 64.41 , 64.45 , 53.89 , 53.8     , 3564 , 3
24/02/22 , 59.63 , 59.63 , 59.63 , 59.63 , 59.6     , 957 , 1
23/02/22 , 60.69 , 60.24 , 60.69 , 52.45 , 52.4     , 79 , 5
21/02/22 , 62.02 , 62.02 , 62.02 , 62.02 , 62.0     , 17 , 1
18/02/22 , 63.51 , 63.31 , 63.51 , 63.18 , 63.3     , 11347 , 17
15/02/22 , 63.29 , 63.40 , 64.25 , 63.29 , 64.2     , 1763 , 2
14/02/22 , 63.73 , 63.80 , 63.85 , 63.73 , 63.8     , 2 , 2
11/02/22 , 64.46 , 64.46 , 64.46 , 64.46 , 64.4     , 5674 , 5
10/02/22 , 64.60 , 64.68 , 64.91 , 64.53 , 64.9     , 3 , 3
09/02/22 , 65.14 , 65.26 , 65.40 , 65.14 , 65.4     , 2611 , 4
08/02/22 , 64.39 , 64.39 , 64.39 , 64.39 , 64.3     , 732 , 1
04/02/22 , 64.76 , 64.76 , 64.76 , 64.76 , 64.7     , 5675 , 1
02/02/22 , 61.79 , 61.80 , 61.83 , 61.76 , 61.8     , 7 , 7
31/01/22 , 61.46 , 61.46 , 61.46 , 61.46 , 61.4     , 3 , 1
27/01/22 , 61.17 , 61.17 , 61.17 , 61.17 , 61.1     , 1547 , 1
25/01/22 , 59.97 , 60.14 , 60.34 , 59.97 , 60.3     , 10 , 10
24/01/22 , 59.41 , 59.28 , 59.41 , 59.28 , 59.2     , 17 , 3
21/01/22 , 60.76 , 60.74 , 61.25 , 60.74 , 60.7     , 5716 , 14
20/01/22 , 62.22 , 62.22 , 62.22 , 62.22 , 62.2     , 10 , 1
19/01/22 , 64.78 , 64.86 , 64.99 , 64.78 , 64.9     , 25 , 2
18/01/22 , 65.00 , 64.91 , 65.00 , 63.96 , 63.9     , 11 , 2
17/01/22 , 65.54 , 65.49 , 65.54 , 65.45 , 65.4     , 7 , 6
14/01/22 , 64.33 , 64.33 , 64.33 , 64.33 , 64.3     , 17 , 1
12/01/22 , 65.58 , 65.42 , 65.89 , 64.90 , 64.9     , 6232 , 11
11/01/22 , 64.90 , 64.90 , 64.90 , 64.90 , 64.9     , 20 , 1
07/01/22 , 65.88 , 65.91 , 65.99 , 65.88 , 65.8     , 867 , 5
05/01/22 , 65.87 , 65.87 , 65.87 , 65.87 , 65.8     , 1403 , 1
04/01/22 , 65.68 , 65.64 , 65.93 , 63.32 , 63.3     , 1445 , 3
03/01/22 , 63.32 , 63.32 , 63.32 , 63.32 , 63.3     , 6 , 1
30/12/21 , 63.32 , 63.33 , 63.98 , 63.32 , 63.8     , 4955 , 155
29/12/21 , 65.79 , 65.79 , 65.79 , 65.79 , 65.7     , 2735 , 1
28/12/21 , 64.82 , 64.64 , 64.82 , 64.64 , 64.6     , 156 , 2
27/12/21 , 64.16 , 64.16 , 64.16 , 64.16 , 64.1     , 10 , 1
23/12/21 , 64.49 , 64.47 , 64.49 , 64.47 , 64.4     , 6128 , 4
22/12/21 , 62.83 , 62.83 , 62.83 , 62.83 , 62.8     , 2207 , 1
20/12/21 , 61.20 , 61.20 , 61.20 , 61.20 , 61.2     , 5675 , 20
17/12/21 , 64.05 , 64.05 , 64.05 , 64.05 , 64.0     , 6 , 1
16/12/21 , 64.81 , 64.79 , 64.89 , 64.79 , 64.7     , 736 , 3
15/12/21 , 63.44 , 63.44 , 64.18 , 63.43 , 64.1     , 5676 , 12
13/12/21 , 64.18 , 64.19 , 64.32 , 64.11 , 64.3     , 8 , 8
10/12/21 , 65.40 , 65.37 , 65.40 , 65.35 , 65.4     , 10403 , 4
09/12/21 , 65.35 , 65.29 , 65.54 , 64.65 , 64.6     , 3030 , 5
08/12/21 , 64.15 , 64.15 , 64.15 , 64.15 , 64.1     , 20 , 1
07/12/21 , 65.73 , 65.31 , 65.73 , 65.30 , 65.3     , 2477 , 2
06/12/21 , 65.15 , 64.94 , 65.15 , 64.55 , 64.5     , 15 , 2
03/12/21 , 63.92 , 64.06 , 64.32 , 63.92 , 64.3     , 9053 , 4
02/12/21 , 63.57 , 63.25 , 63.76 , 62.03 , 62.0     , 30 , 8
01/12/21 , 63.63 , 63.56 , 64.00 , 62.03 , 62.0     , 2366 , 131
30/11/21 , 61.88 , 61.69 , 62.15 , 61.56 , 62.1     , 30 , 7
29/11/21 , 63.68 , 63.68 , 63.68 , 63.68 , 63.6     , 1433 , 1
26/11/21 , 64.16 , 63.60 , 64.19 , 63.38 , 63.3     , 56 , 3
25/11/21 , 65.21 , 63.93 , 65.21 , 63.65 , 63.6     , 26 , 3
23/11/21 , 65.12 , 65.24 , 65.61 , 64.66 , 64.9     , 98 , 9
22/11/21 , 65.31 , 65.67 , 66.17 , 65.31 , 65.5     , 17 , 3
19/11/21 , 64.76 , 64.76 , 64.76 , 64.76 , 64.7     , 103 , 1
18/11/21 , 65.98 , 65.59 , 65.98 , 65.03 , 65.7     , 124 , 14
17/11/21 , 65.10 , 64.76 , 65.30 , 64.39 , 65.3     , 2311 , 124
16/11/21 , 64.99 , 64.99 , 65.38 , 64.42 , 64.4     , 125 , 6
12/11/21 , 64.40 , 64.34 , 64.40 , 63.22 , 64.1     , 123 , 4
10/11/21 , 64.18 , 64.18 , 64.18 , 64.18 , 64.1     , 5 , 1
09/11/21 , 63.67 , 62.92 , 63.67 , 62.58 , 62.5     , 25 , 3
08/11/21 , 63.63 , 63.82 , 63.84 , 62.82 , 62.8     , 111 , 3
05/11/21 , 63.60 , 63.59 , 63.60 , 63.23 , 63.3     , 106 , 4
04/11/21 , 64.37 , 63.14 , 64.70 , 62.56 , 62.5     , 2109 , 7
03/11/21 , 60.81 , 59.05 , 60.81 , 57.70 , 58.4     , 233 , 7
01/11/21 , 59.13 , 59.17 , 59.18 , 59.13 , 59.1     , 6 , 2
29/10/21 , 58.72 , 58.71 , 59.05 , 58.71 , 58.8     , 72554 , 58
28/10/21 , 58.41 , 58.30 , 58.63 , 57.95 , 58.6     , 180 , 3
26/10/21 , 57.87 , 57.88 , 57.99 , 57.87 , 57.9     , 1137 , 2
25/10/21 , 57.71 , 57.71 , 58.24 , 57.71 , 58.2     , 1551 , 2
22/10/21 , 58.24 , 58.31 , 59.70 , 58.24 , 59.0     , 2630 , 6
21/10/21 , 59.09 , 59.09 , 59.09 , 59.09 , 59.0     , 1 , 1
20/10/21 , 59.37 , 59.19 , 59.37 , 59.01 , 59.0     , 103 , 2
19/10/21 , 58.82 , 58.56 , 58.82 , 57.93 , 57.9     , 2777 , 19
18/10/21 , 57.75 , 57.75 , 57.75 , 57.75 , 57.7     , 1 , 1
15/10/21 , 57.75 , 57.75 , 57.75 , 57.75 , 57.7     , 33 , 1
14/10/21 , 57.81 , 57.46 , 57.81 , 56.77 , 56.7     , 1261 , 5
13/10/21 , 56.11 , 56.33 , 56.60 , 55.61 , 56.6     , 5724 , 11
11/10/21 , 57.80 , 57.80 , 57.80 , 57.80 , 57.8     , 10 , 1
08/10/21 , 57.10 , 56.78 , 57.70 , 56.72 , 57.0     , 8424 , 7
07/10/21 , 56.50 , 56.67 , 57.46 , 56.50 , 57.4     , 2693 , 45
06/10/21 , 56.09 , 56.09 , 56.09 , 56.09 , 56.0     , 18 , 1
05/10/21 , 57.40 , 57.66 , 58.04 , 57.36 , 57.3     , 3334 , 6
04/10/21 , 56.95 , 57.30 , 57.45 , 56.95 , 56.9     , 12 , 4
01/10/21 , 56.95 , 55.46 , 56.95 , 55.27 , 55.2     , 4606 , 10
29/09/21 , 56.57 , 56.65 , 56.83 , 56.45 , 56.6     , 4678 , 13
28/09/21 , 56.83 , 56.68 , 56.83 , 56.68 , 56.8     , 1168 , 3
27/09/21 , 56.19 , 55.98 , 56.19 , 55.27 , 55.2     , 147 , 5
24/09/21 , 54.93 , 54.81 , 54.93 , 54.69 , 54.6     , 10 , 2
23/09/21 , 54.70 , 54.43 , 54.70 , 54.43 , 54.5     , 1044 , 4
22/09/21 , 54.16 , 54.03 , 54.16 , 54.01 , 54.0     , 31 , 2
21/09/21 , 52.99 , 52.90 , 53.55 , 52.76 , 53.5     , 375 , 5
20/09/21 , 53.16 , 53.16 , 53.32 , 53.16 , 53.3     , 5172 , 2
17/09/21 , 53.32 , 53.18 , 53.32 , 53.05 , 53.2     , 4936 , 13
16/09/21 , 54.82 , 54.82 , 54.82 , 54.82 , 54.8     , 5 , 1
15/09/21 , 54.53 , 54.42 , 54.70 , 54.42 , 54.5     , 547 , 5
14/09/21 , 54.25 , 54.25 , 54.25 , 54.25 , 54.2     , 20 , 1
13/09/21 , 54.53 , 54.03 , 54.53 , 53.97 , 53.9     , 1039 , 4
10/09/21 , 55.47 , 55.46 , 55.47 , 55.21 , 55.2     , 104 , 2
09/09/21 , 56.15 , 56.04 , 56.15 , 56.04 , 56.0     , 33 , 2
08/09/21 , 57.09 , 56.36 , 57.09 , 56.31 , 56.3     , 4485 , 4
06/09/21 , 56.93 , 56.93 , 56.93 , 56.93 , 56.9     , 5 , 1
03/09/21 , 56.65 , 56.69 , 57.19 , 56.29 , 56.5     , 65201 , 383
02/09/21 , 56.41 , 56.09 , 56.71 , 55.89 , 55.8     , 69 , 4
31/08/21 , 54.83 , 54.55 , 54.99 , 54.07 , 54.5     , 3643 , 12
27/08/21 , 56.99 , 56.99 , 56.99 , 56.99 , 56.9     , 5 , 1
26/08/21 , 56.33 , 56.33 , 56.33 , 56.33 , 56.3     , 103 , 1
25/08/21 , 55.81 , 55.34 , 55.85 , 54.87 , 54.8     , 364 , 5
24/08/21 , 54.40 , 54.28 , 54.40 , 54.16 , 54.1     , 206 , 3
23/08/21 , 55.12 , 55.70 , 55.76 , 55.12 , 55.7     , 11 , 2
20/08/21 , 55.10 , 55.77 , 56.59 , 55.10 , 56.5     , 2125 , 3
19/08/21 , 56.09 , 56.09 , 56.09 , 56.09 , 56.0     , 2585 , 1
18/08/21 , 58.11 , 58.11 , 58.11 , 58.11 , 58.1     , 10 , 1
13/08/21 , 58.51 , 58.98 , 59.03 , 58.32 , 58.3     , 114 , 5
12/08/21 , 58.39 , 57.63 , 58.39 , 57.56 , 57.6     , 1532 , 8
11/08/21 , 57.74 , 57.70 , 57.74 , 57.27 , 57.2     , 27 , 2
09/08/21 , 57.88 , 57.36 , 57.88 , 56.92 , 56.9     , 114 , 5
06/08/21 , 56.92 , 56.23 , 57.17 , 55.82 , 56.4     , 2889 , 9
04/08/21 , 53.02 , 53.02 , 53.02 , 53.02 , 53.0     , 5 , 1
03/08/21 , 54.47 , 54.36 , 54.47 , 54.30 , 54.3     , 15 , 2
30/07/21 , 53.90 , 53.59 , 53.90 , 53.23 , 53.2     , 237 , 6
29/07/21 , 53.32 , 53.32 , 53.32 , 53.32 , 53.3     , 18 , 1
28/07/21 , 53.67 , 53.37 , 53.67 , 53.24 , 53.2     , 17 , 3
27/07/21 , 53.18 , 53.09 , 53.18 , 53.09 , 53.0     , 2295 , 2
26/07/21 , 52.87 , 52.78 , 53.18 , 52.63 , 53.1     , 91 , 8
23/07/21 , 53.18 , 53.18 , 53.18 , 53.18 , 53.1     , 51 , 1
21/07/21 , 53.00 , 53.45 , 53.92 , 53.00 , 53.9     , 10 , 2
20/07/21 , 52.74 , 52.52 , 52.74 , 52.32 , 52.3     , 7437 , 7
16/07/21 , 52.00 , 51.67 , 52.00 , 51.66 , 51.6     , 111 , 3
15/07/21 , 53.04 , 53.04 , 53.04 , 53.04 , 53.0     , 1 , 1
14/07/21 , 52.94 , 52.74 , 52.94 , 52.55 , 52.7     , 5847 , 11
13/07/21 , 54.30 , 54.30 , 54.30 , 54.30 , 54.3     , 3357 , 2
12/07/21 , 55.59 , 55.43 , 55.59 , 55.35 , 55.3     , 15 , 2
08/07/21 , 54.83 , 54.64 , 54.83 , 54.28 , 54.2     , 1060 , 5
06/07/21 , 55.57 , 55.29 , 55.57 , 55.14 , 55.1     , 155 , 3
05/07/21 , 54.88 , 54.55 , 54.88 , 54.02 , 54.0     , 8 , 2
01/07/21 , 54.52 , 54.25 , 54.52 , 54.24 , 54.2     , 543 , 3
30/06/21 , 53.65 , 53.65 , 53.65 , 53.65 , 53.6     , 5 , 1
29/06/21 , 53.51 , 53.51 , 53.51 , 53.51 , 53.5     , 4 , 1
28/06/21 , 53.04 , 53.04 , 53.04 , 53.04 , 53.0     , 1036 , 1
23/06/21 , 52.62 , 52.62 , 52.62 , 52.62 , 52.6     , 1139 , 1
21/06/21 , 52.72 , 52.73 , 53.27 , 52.72 , 53.2     , 3729 , 5
18/06/21 , 52.67 , 52.67 , 52.67 , 52.67 , 52.6     , 31 , 2
16/06/21 , 53.42 , 53.39 , 53.44 , 53.18 , 53.2     , 9236 , 16
15/06/21 , 54.42 , 54.18 , 54.42 , 54.18 , 54.1     , 8812 , 13
14/06/21 , 53.95 , 54.06 , 54.52 , 53.55 , 54.5     , 9245 , 12
11/06/21 , 55.02 , 55.42 , 55.44 , 54.86 , 55.4     , 2676 , 12
10/06/21 , 55.59 , 55.59 , 55.59 , 55.59 , 55.5     , 1 , 1
08/06/21 , 56.12 , 55.86 , 56.29 , 55.77 , 55.7     , 77 , 4
07/06/21 , 55.93 , 55.77 , 56.29 , 55.59 , 55.5     , 1258 , 4
04/06/21 , 56.17 , 56.17 , 56.32 , 56.17 , 56.3     , 2073 , 3
02/06/21 , 56.11 , 55.62 , 57.34 , 55.53 , 57.3     , 9838 , 89
01/06/21 , 57.34 , 57.30 , 57.34 , 57.13 , 57.1     , 4704 , 112
31/05/21 , 58.32 , 58.12 , 58.32 , 57.76 , 57.7     , 8 , 3
27/05/21 , 57.58 , 57.60 , 58.17 , 57.58 , 58.1     , 108 , 2
26/05/21 , 57.67 , 57.66 , 57.67 , 56.95 , 56.9     , 3748 , 7
25/05/21 , 57.70 , 58.54 , 58.55 , 57.70 , 58.5     , 10376 , 2
24/05/21 , 58.14 , 58.10 , 58.27 , 57.87 , 58.0     , 78 , 5
21/05/21 , 57.93 , 57.93 , 58.05 , 57.93 , 58.0     , 3127 , 3
20/05/21 , 63.25 , 63.25 , 63.25 , 63.25 , 63.2     , 66 , 1
18/05/21 , 63.25 , 63.25 , 63.25 , 63.25 , 63.2     , 10 , 1
17/05/21 , 58.85 , 58.75 , 58.86 , 58.60 , 58.6     , 3650 , 5
14/05/21 , 59.26 , 59.26 , 59.26 , 59.26 , 59.2     , 5 , 1
13/05/21 , 58.70 , 58.74 , 58.99 , 58.70 , 58.9     , 34 , 2
12/05/21 , 58.87 , 58.84 , 59.45 , 56.95 , 59.4     , 3026 , 6
11/05/21 , 59.45 , 59.08 , 60.12 , 58.22 , 60.1     , 161 , 10
10/05/21 , 62.72 , 62.70 , 62.72 , 61.89 , 61.8     , 1507 , 7
07/05/21 , 61.73 , 61.42 , 62.19 , 61.06 , 61.0     , 3837 , 10
06/05/21 , 61.64 , 60.25 , 62.42 , 59.72 , 62.4     , 4670 , 15
05/05/21 , 61.60 , 61.27 , 63.83 , 60.71 , 63.8     , 6672 , 13
04/05/21 , 65.09 , 64.78 , 65.09 , 64.42 , 64.9     , 84 , 7
03/05/21 , 65.09 , 65.05 , 65.26 , 64.64 , 64.9     , 5622 , 14
30/04/21 , 64.07 , 64.05 , 64.55 , 63.86 , 64.5     , 29 , 4
29/04/21 , 64.10 , 63.87 , 64.10 , 63.71 , 63.7     , 6795 , 8
28/04/21 , 64.72 , 64.02 , 64.72 , 64.02 , 64.0     , 3551 , 24
27/04/21 , 64.82 , 64.44 , 64.82 , 64.25 , 64.5     , 542 , 8
26/04/21 , 64.12 , 64.44 , 64.76 , 64.12 , 64.7     , 1587 , 6
23/04/21 , 64.76 , 64.74 , 64.76 , 64.46 , 64.4     , 11 , 2
22/04/21 , 63.84 , 64.15 , 64.51 , 63.41 , 63.8     , 3554 , 8
20/04/21 , 63.12 , 62.39 , 63.71 , 62.24 , 63.7     , 2758 , 9
19/04/21 , 63.71 , 63.70 , 63.71 , 63.69 , 63.6     , 850 , 2
16/04/21 , 64.22 , 64.23 , 64.94 , 64.02 , 64.9     , 1389 , 6
15/04/21 , 64.46 , 64.47 , 64.55 , 64.27 , 64.2     , 793 , 4
14/04/21 , 64.55 , 64.82 , 65.27 , 64.55 , 65.0     , 954 , 4
13/04/21 , 64.76 , 64.73 , 64.76 , 64.73 , 64.7     , 322 , 3
12/04/21 , 64.90 , 64.87 , 64.90 , 64.22 , 64.2     , 347 , 3
09/04/21 , 64.51 , 64.27 , 64.51 , 64.07 , 64.0     , 15619 , 30
08/04/21 , 63.71 , 63.71 , 63.71 , 63.71 , 63.7     , 2 , 1
07/04/21 , 63.71 , 63.67 , 63.76 , 63.12 , 63.1     , 7863 , 16
06/04/21 , 64.22 , 64.29 , 64.90 , 63.93 , 64.5     , 85 , 6
05/04/21 , 64.51 , 64.51 , 64.51 , 64.51 , 64.5     , 2 , 1
01/04/21 , 64.37 , 63.51 , 64.37 , 63.44 , 64.1     , 1712 , 4
31/03/21 , 63.66 , 63.87 , 64.89 , 63.66 , 64.8     , 730 , 8
30/03/21 , 65.43 , 65.24 , 65.43 , 65.24 , 65.2     , 1558 , 2
29/03/21 , 66.82 , 66.23 , 67.33 , 66.13 , 67.3     , 771 , 4
26/03/21 , 66.01 , 65.85 , 66.01 , 65.19 , 65.1     , 650 , 6
25/03/21 , 63.94 , 63.45 , 63.97 , 62.58 , 62.5     , 157 , 6
24/03/21 , 62.77 , 62.05 , 62.77 , 61.35 , 61.3     , 233 , 8
23/03/21 , 60.86 , 60.66 , 63.56 , 60.66 , 63.5     , 1559 , 3
22/03/21 , 63.31 , 63.31 , 63.31 , 63.31 , 63.3     , 25 , 1
19/03/21 , 62.77 , 61.93 , 62.77 , 61.92 , 61.9     , 1603 , 6
18/03/21 , 63.81 , 63.59 , 63.81 , 63.45 , 63.4     , 114 , 4
17/03/21 , 63.45 , 63.69 , 63.84 , 63.45 , 63.4     , 43 , 3
16/03/21 , 62.67 , 62.18 , 62.67 , 61.86 , 62.1     , 353 , 7
15/03/21 , 63.22 , 63.06 , 63.61 , 62.32 , 63.6     , 3139 , 6
12/03/21 , 62.67 , 62.67 , 62.67 , 62.67 , 62.6     , 2387 , 4
10/03/21 , 64.05 , 63.72 , 64.05 , 63.46 , 63.4     , 2905 , 6
09/03/21 , 62.84 , 63.01 , 63.02 , 62.84 , 63.0     , 1765 , 3
08/03/21 , 63.31 , 63.31 , 63.88 , 62.71 , 62.7     , 810 , 6
05/03/21 , 61.67 , 61.11 , 63.72 , 59.38 , 63.7     , 2334 , 21
04/03/21 , 59.79 , 59.57 , 61.82 , 59.06 , 61.8     , 6400 , 10
03/03/21 , 61.82 , 62.05 , 63.55 , 61.82 , 63.2     , 2015 , 7
02/03/21 , 63.05 , 63.51 , 63.95 , 62.93 , 63.4     , 4524 , 9
01/03/21 , 62.93 , 62.84 , 62.93 , 61.40 , 61.4     , 2957 , 11
26/02/21 , 61.40 , 61.30 , 61.40 , 61.08 , 61.0     , 77 , 2
25/02/21 , 60.57 , 60.57 , 61.04 , 60.57 , 61.0     , 3142 , 4
24/02/21 , 61.38 , 61.20 , 61.38 , 60.94 , 60.9     , 44 , 2
23/02/21 , 61.02 , 60.89 , 61.38 , 60.89 , 61.3     , 2943 , 5
22/02/21 , 61.38 , 60.54 , 61.38 , 59.95 , 59.9     , 4428 , 11
19/02/21 , 59.29 , 59.27 , 59.29 , 58.26 , 58.2     , 3671 , 8
18/02/21 , 57.91 , 57.87 , 58.57 , 56.87 , 58.5     , 2618 , 12
17/02/21 , 58.57 , 58.56 , 58.57 , 58.31 , 58.5     , 1064 , 4
12/02/21 , 57.27 , 57.25 , 57.27 , 56.93 , 57.1     , 655 , 4
11/02/21 , 56.62 , 56.59 , 56.62 , 55.94 , 56.0     , 4598 , 10
10/02/21 , 55.60 , 55.65 , 57.62 , 55.60 , 57.6     , 33 , 2
09/02/21 , 57.16 , 56.83 , 57.16 , 56.51 , 56.5     , 72 , 5
08/02/21 , 57.32 , 57.32 , 57.32 , 57.32 , 57.3     , 57 , 1
05/02/21 , 57.61 , 57.61 , 57.71 , 57.61 , 57.7     , 1601 , 4
04/02/21 , 55.99 , 55.20 , 55.99 , 54.64 , 54.6     , 4443 , 10
03/02/21 , 54.27 , 54.27 , 54.27 , 54.27 , 54.2     , 25 , 1
01/02/21 , 53.97 , 53.70 , 53.97 , 53.45 , 53.4     , 200 , 3
29/01/21 , 53.31 , 53.31 , 53.31 , 53.31 , 53.3     , 156 , 1
28/01/21 , 52.99 , 52.06 , 52.99 , 51.46 , 51.4     , 311 , 4
27/01/21 , 49.99 , 49.15 , 51.51 , 48.07 , 51.5     , 1256 , 20
26/01/21 , 51.56 , 51.78 , 52.89 , 51.36 , 52.8     , 5647 , 11
22/01/21 , 55.46 , 55.44 , 55.46 , 55.15 , 55.1     , 110 , 2
21/01/21 , 54.64 , 55.57 , 56.64 , 54.64 , 56.4     , 694 , 5
20/01/21 , 55.74 , 55.63 , 55.74 , 55.60 , 55.6     , 52 , 2
19/01/21 , 56.24 , 55.18 , 56.24 , 55.16 , 55.9     , 1752 , 10
15/01/21 , 55.99 , 55.92 , 56.99 , 55.74 , 56.9     , 245 , 5
14/01/21 , 56.08 , 56.63 , 56.79 , 56.08 , 56.7     , 135 , 3
13/01/21 , 56.17 , 55.91 , 56.17 , 55.68 , 55.6     , 1560 , 3
12/01/21 , 57.42 , 57.31 , 57.56 , 56.81 , 57.0     , 167 , 6
11/01/21 , 57.03 , 57.02 , 57.03 , 56.37 , 56.3     , 1580 , 3
08/01/21 , 55.32 , 55.32 , 55.32 , 55.32 , 55.3     , 104 , 1
07/01/21 , 54.78 , 54.64 , 54.78 , 53.58 , 53.8     , 1697 , 5
06/01/21 , 52.37 , 52.46 , 52.61 , 50.37 , 50.3     , 1656 , 10
05/01/21 , 49.30 , 49.31 , 49.54 , 49.30 , 49.3     , 114 , 3
04/01/21 , 48.77 , 48.67 , 48.77 , 48.22 , 48.2     , 1598 , 5
30/12/20 , 48.22 , 48.22 , 48.22 , 48.22 , 48.2     , 24 , 1
28/12/20 , 49.07 , 49.23 , 50.09 , 49.03 , 50.0     , 61 , 3
23/12/20 , 49.03 , 49.09 , 49.31 , 49.03 , 49.3     , 41 , 2
22/12/20 , 48.82 , 48.47 , 48.82 , 48.46 , 48.4     , 78 , 2
21/12/20 , 48.70 , 48.70 , 48.70 , 48.70 , 48.7     , 104 , 1
18/12/20 , 48.20 , 48.20 , 48.20 , 48.20 , 48.2     , 10 , 1
17/12/20 , 48.24 , 48.24 , 48.34 , 48.23 , 48.2     , 1019 , 3
16/12/20 , 47.98 , 48.09 , 48.13 , 47.98 , 48.1     , 2496 , 3
15/12/20 , 48.02 , 47.73 , 48.02 , 47.73 , 47.7     , 1373 , 3
14/12/20 , 48.17 , 48.17 , 48.33 , 48.17 , 48.3     , 749 , 2
11/12/20 , 47.04 , 47.04 , 47.04 , 47.04 , 47.0     , 21 , 1
09/12/20 , 48.60 , 47.84 , 48.60 , 47.74 , 48.0     , 1871 , 5
04/12/20 , 48.27 , 48.27 , 48.27 , 48.27 , 48.2     , 20 , 1
03/12/20 , 47.32 , 47.32 , 47.32 , 47.32 , 47.3     , 1559 , 1
02/12/20 , 48.07 , 48.14 , 48.15 , 48.07 , 48.1     , 1586 , 2
27/11/20 , 49.79 , 49.79 , 49.79 , 49.79 , 49.7     , 520 , 1
24/11/20 , 50.37 , 50.37 , 50.37 , 50.37 , 50.3     , 10 , 1
23/11/20 , 49.91 , 49.97 , 49.99 , 49.49 , 49.9     , 125 , 3
20/11/20 , 48.27 , 47.88 , 48.27 , 47.88 , 47.8     , 1301 , 2
16/11/20 , 49.22 , 49.22 , 49.22 , 49.22 , 49.2     , 5 , 1
13/11/20 , 47.19 , 47.19 , 47.19 , 47.19 , 47.1     , 2078 , 1
11/11/20 , 48.02 , 47.49 , 48.02 , 47.47 , 47.4     , 630 , 2
10/11/20 , 46.91 , 46.91 , 46.91 , 46.91 , 46.9     , 20 , 1
09/11/20 , 45.57 , 45.57 , 45.57 , 45.57 , 45.5     , 104 , 1
05/11/20 , 45.57 , 45.09 , 45.77 , 44.89 , 45.0     , 2554 , 6
04/11/20 , 44.44 , 44.70 , 45.34 , 44.44 , 44.8     , 3143 , 5
03/11/20 , 45.34 , 45.33 , 45.34 , 45.21 , 45.2     , 5211 , 6
28/10/20 , 43.46 , 43.46 , 43.46 , 43.46 , 43.4     , 2 , 1
23/10/20 , 45.10 , 45.10 , 45.10 , 45.10 , 45.1     , 48 , 1
22/10/20 , 44.39 , 44.39 , 44.39 , 44.39 , 44.3     , 15 , 1