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

06/03/26 , 63.50 , 63.00 , 68.05 , 63.00 , 63.0     , 193929 , 7
27/02/26 , 63.76 , 63.09 , 63.76 , 62.76 , 62.7     , 18 , 6
26/02/26 , 63.75 , 62.76 , 63.75 , 62.76 , 62.7     , 703 , 66
24/02/26 , 63.70 , 62.80 , 63.75 , 61.93 , 61.9     , 320 , 35
19/02/26 , 63.62 , 62.59 , 63.76 , 61.76 , 63.7     , 7937 , 80
13/02/26 , 63.95 , 63.95 , 63.95 , 63.95 , 63.9     , 627 , 38
06/02/26 , 63.95 , 63.95 , 63.95 , 63.95 , 63.9     , 237 , 6
05/02/26 , 63.76 , 63.76 , 63.76 , 63.76 , 63.7     , 19 , 1
30/01/26 , 64.44 , 64.44 , 64.44 , 64.44 , 64.4     , 1 , 1
29/01/26 , 64.15 , 64.15 , 64.15 , 64.15 , 64.1     , 1 , 1
28/01/26 , 63.53 , 63.53 , 63.53 , 63.53 , 63.5     , 192 , 1
26/01/26 , 64.01 , 63.35 , 64.01 , 63.02 , 63.7     , 2475 , 31
20/01/26 , 63.72 , 63.24 , 63.72 , 63.02 , 63.5     , 9553 , 6
16/01/26 , 63.52 , 63.52 , 63.52 , 63.52 , 63.5     , 21 , 1
15/01/26 , 63.57 , 63.57 , 63.57 , 63.57 , 63.5     , 1909 , 3
14/01/26 , 63.52 , 63.51 , 63.52 , 63.51 , 63.5     , 1012 , 4
12/01/26 , 63.52 , 63.52 , 63.52 , 63.52 , 63.5     , 10 , 1
06/01/26 , 63.52 , 63.47 , 63.52 , 63.44 , 63.4     , 8 , 2
05/01/26 , 63.44 , 62.43 , 63.44 , 62.32 , 62.3     , 10 , 2
02/01/26 , 62.72 , 62.72 , 62.72 , 62.72 , 62.7     , 29 , 2
22/12/25 , 63.09 , 62.61 , 63.09 , 62.12 , 62.6     , 424 , 7
19/12/25 , 63.09 , 63.09 , 63.09 , 63.09 , 63.0     , 41 , 3
17/12/25 , 63.09 , 63.04 , 67.36 , 62.14 , 62.6     , 65 , 7
16/12/25 , 62.60 , 62.60 , 62.60 , 62.60 , 62.6     , 2 , 1
12/12/25 , 62.60 , 62.14 , 62.60 , 62.12 , 62.1     , 58 , 6
10/12/25 , 62.40 , 62.56 , 63.06 , 62.40 , 63.0     , 4 , 3
09/12/25 , 62.42 , 62.42 , 62.43 , 62.42 , 62.4     , 420 , 7
08/12/25 , 62.43 , 62.22 , 62.43 , 62.21 , 62.2     , 75 , 7
05/12/25 , 63.07 , 63.07 , 63.07 , 63.07 , 63.0     , 254 , 7
04/12/25 , 63.07 , 63.06 , 63.07 , 63.06 , 63.0     , 52 , 4
03/12/25 , 63.06 , 63.06 , 63.06 , 63.06 , 63.0     , 50 , 2
02/12/25 , 63.07 , 62.43 , 63.07 , 62.13 , 62.1     , 3 , 3
01/12/25 , 62.11 , 62.11 , 62.11 , 62.11 , 62.1     , 2 , 1
28/11/25 , 62.14 , 62.14 , 62.14 , 60.25 , 60.2     , 765 , 7
27/11/25 , 62.88 , 61.42 , 62.88 , 61.42 , 61.4     , 306 , 2
26/11/25 , 61.42 , 61.10 , 61.42 , 60.99 , 60.9     , 4 , 2
24/11/25 , 61.42 , 60.94 , 61.42 , 60.93 , 60.9     , 47 , 2
21/11/25 , 61.41 , 60.98 , 61.41 , 60.56 , 60.5     , 2036 , 10
19/11/25 , 61.42 , 62.00 , 63.87 , 61.42 , 62.8     , 9 , 5
18/11/25 , 61.42 , 60.89 , 61.90 , 60.49 , 60.9     , 15661 , 15
17/11/25 , 61.42 , 60.17 , 61.42 , 60.06 , 60.0     , 818 , 31
14/11/25 , 61.42 , 61.41 , 61.42 , 61.41 , 61.4     , 11 , 3
11/11/25 , 62.88 , 62.88 , 62.88 , 62.88 , 62.8     , 1 , 1
10/11/25 , 61.91 , 60.38 , 62.87 , 59.93 , 59.9     , 274 , 9
07/11/25 , 61.91 , 61.91 , 61.91 , 61.91 , 61.9     , 127200 , 2
03/11/25 , 62.88 , 62.88 , 62.88 , 62.88 , 62.8     , 1 , 1
31/10/25 , 63.67 , 63.18 , 63.67 , 62.68 , 62.6     , 2 , 2
30/10/25 , 59.27 , 58.99 , 59.27 , 58.29 , 59.2     , 761 , 22
27/10/25 , 59.59 , 59.25 , 59.75 , 57.75 , 59.6     , 205258 , 1065
23/10/25 , 59.75 , 59.75 , 59.75 , 59.75 , 59.7     , 24 , 1
20/10/25 , 59.75 , 59.75 , 59.75 , 59.75 , 59.7     , 3 , 3
17/10/25 , 59.75 , 59.75 , 59.75 , 59.75 , 59.7     , 173 , 1
16/10/25 , 59.75 , 59.75 , 59.75 , 59.75 , 59.7     , 1123 , 2
14/10/25 , 59.90 , 59.74 , 59.90 , 59.44 , 59.7     , 4845 , 4
13/10/25 , 59.90 , 59.90 , 59.90 , 59.90 , 59.9     , 3 , 1
10/10/25 , 59.74 , 59.74 , 59.74 , 59.74 , 59.7     , 355 , 1
09/10/25 , 59.75 , 59.75 , 59.75 , 59.75 , 59.7     , 102092 , 40
07/10/25 , 59.75 , 59.75 , 59.75 , 59.75 , 59.7     , 3 , 1
06/10/25 , 59.74 , 59.74 , 59.75 , 59.27 , 59.7     , 1032 , 5
01/10/25 , 59.75 , 59.75 , 59.75 , 59.75 , 59.7     , 626 , 10
30/09/25 , 60.53 , 59.55 , 60.53 , 59.55 , 59.5     , 51218 , 26
26/09/25 , 59.80 , 59.80 , 59.80 , 59.80 , 59.8     , 20 , 1
23/09/25 , 59.80 , 59.80 , 59.80 , 59.80 , 59.8     , 30 , 2
19/09/25 , 59.85 , 59.85 , 59.85 , 59.85 , 59.8     , 8 , 1
18/09/25 , 59.85 , 59.80 , 59.85 , 59.80 , 59.8     , 1237 , 4
17/09/25 , 59.85 , 59.52 , 59.85 , 58.86 , 59.0     , 57 , 7
15/09/25 , 59.80 , 59.80 , 59.80 , 59.80 , 59.8     , 6 , 1
12/09/25 , 59.82 , 59.82 , 59.82 , 59.82 , 59.8     , 5 , 1
11/09/25 , 59.84 , 58.89 , 59.84 , 58.84 , 58.8     , 16 , 3
05/09/25 , 59.55 , 59.50 , 59.55 , 58.83 , 59.5     , 550 , 5
04/09/25 , 59.53 , 59.53 , 59.54 , 59.53 , 59.5     , 18 , 4
01/09/25 , 59.54 , 58.70 , 59.54 , 57.90 , 58.7     , 253 , 8
26/08/25 , 59.59 , 59.36 , 59.59 , 59.35 , 59.3     , 21 , 2
22/08/25 , 59.57 , 59.30 , 59.57 , 58.39 , 59.3     , 1032 , 4
21/08/25 , 59.31 , 58.58 , 59.31 , 57.90 , 58.6     , 52 , 4
19/08/25 , 59.59 , 59.59 , 59.59 , 59.59 , 59.5     , 1 , 1
18/08/25 , 59.34 , 58.70 , 59.34 , 58.63 , 58.6     , 51 , 2
15/08/25 , 59.59 , 57.77 , 59.59 , 57.43 , 58.6     , 357 , 5
14/08/25 , 59.84 , 59.15 , 59.84 , 58.49 , 58.4     , 2 , 2
13/08/25 , 59.40 , 59.39 , 59.40 , 58.49 , 58.4     , 732654 , 3
12/08/25 , 58.49 , 58.49 , 58.49 , 58.49 , 58.4     , 31 , 2
07/08/25 , 58.49 , 58.49 , 58.49 , 58.49 , 58.4     , 4339 , 24
06/08/25 , 57.90 , 57.90 , 57.90 , 57.90 , 57.9     , 4 , 1
05/08/25 , 57.90 , 57.46 , 58.49 , 57.45 , 57.4     , 1999 , 16
04/08/25 , 58.49 , 58.33 , 58.49 , 57.43 , 57.4     , 2050 , 15
01/08/25 , 57.43 , 57.43 , 57.43 , 57.43 , 57.4     , 1129 , 5
31/07/25 , 59.16 , 58.59 , 59.16 , 58.19 , 58.1     , 890 , 10
30/07/25 , 59.70 , 58.22 , 59.70 , 57.81 , 57.8     , 12 , 5
29/07/25 , 57.24 , 56.28 , 57.24 , 56.25 , 56.4     , 214 , 28
28/07/25 , 57.24 , 57.24 , 57.24 , 57.24 , 57.2     , 5 , 1
25/07/25 , 57.24 , 53.95 , 58.16 , 53.35 , 55.8     , 1021 , 33
24/07/25 , 58.11 , 58.11 , 58.11 , 58.11 , 58.1     , 1 , 1
23/07/25 , 56.56 , 57.19 , 58.19 , 56.26 , 56.7     , 1126 , 141
22/07/25 , 58.19 , 58.19 , 58.19 , 58.19 , 58.1     , 4 , 2
18/07/25 , 58.19 , 58.19 , 58.19 , 58.19 , 58.1     , 61 , 4
17/07/25 , 59.15 , 59.13 , 59.70 , 56.27 , 59.6     , 13 , 5
15/07/25 , 57.24 , 57.24 , 57.24 , 57.24 , 57.2     , 1 , 1
14/07/25 , 57.24 , 56.46 , 58.18 , 56.25 , 56.2     , 23 , 5
10/07/25 , 57.24 , 57.24 , 57.24 , 57.24 , 57.2     , 2 , 1
09/07/25 , 58.18 , 56.28 , 58.18 , 56.25 , 56.2     , 164 , 14
07/07/25 , 57.24 , 57.00 , 57.24 , 56.94 , 56.9     , 5 , 2
04/07/25 , 56.30 , 56.30 , 56.30 , 56.30 , 56.3     , 61 , 3
03/07/25 , 56.25 , 56.25 , 56.25 , 56.25 , 56.2     , 5 , 2
02/07/25 , 56.25 , 56.25 , 56.25 , 56.25 , 56.2     , 4 , 1
01/07/25 , 56.25 , 56.48 , 58.19 , 55.63 , 57.2     , 49 , 9
30/06/25 , 59.69 , 59.69 , 59.69 , 59.69 , 59.6     , 520 , 5
27/06/25 , 60.30 , 60.30 , 60.30 , 60.30 , 60.3     , 1 , 1
26/06/25 , 57.01 , 57.01 , 57.01 , 57.01 , 57.0     , 5 , 1
25/06/25 , 57.08 , 57.08 , 57.10 , 57.08 , 57.1     , 104 , 4
24/06/25 , 56.90 , 56.90 , 56.90 , 56.90 , 56.9     , 1 , 1
23/06/25 , 56.71 , 56.71 , 56.71 , 56.71 , 56.7     , 544 , 4
20/06/25 , 56.71 , 56.71 , 56.71 , 56.71 , 56.7     , 62 , 3
18/06/25 , 56.89 , 55.95 , 56.89 , 55.95 , 55.9     , 268 , 7
17/06/25 , 55.95 , 56.71 , 57.39 , 55.95 , 57.3     , 11 , 3
16/06/25 , 57.87 , 57.87 , 57.87 , 57.87 , 57.8     , 1 , 1
13/06/25 , 55.95 , 55.94 , 55.95 , 55.94 , 55.9     , 348 , 7
12/06/25 , 55.36 , 54.98 , 55.36 , 54.96 , 54.9     , 187 , 3
11/06/25 , 55.36 , 55.22 , 55.93 , 54.96 , 54.9     , 29 , 6
10/06/25 , 55.36 , 55.03 , 55.94 , 54.96 , 54.9     , 375 , 5
06/06/25 , 55.95 , 55.95 , 55.95 , 55.95 , 55.9     , 1 , 1
05/06/25 , 55.95 , 55.95 , 55.95 , 55.95 , 55.9     , 1 , 1
04/06/25 , 54.96 , 54.96 , 54.96 , 54.96 , 54.9     , 19 , 1
02/06/25 , 54.96 , 54.95 , 54.96 , 54.94 , 54.9     , 125 , 5
30/05/25 , 54.78 , 54.77 , 54.80 , 54.77 , 54.7     , 2815 , 29
29/05/25 , 54.32 , 53.94 , 56.72 , 53.78 , 53.7     , 164 , 6
28/05/25 , 53.35 , 53.06 , 53.87 , 51.88 , 52.8     , 5017 , 29
27/05/25 , 53.85 , 53.60 , 53.85 , 53.08 , 53.0     , 152 , 4
26/05/25 , 53.87 , 53.86 , 53.87 , 53.86 , 53.8     , 8 , 3
23/05/25 , 53.83 , 53.83 , 53.83 , 53.83 , 53.8     , 160 , 3
22/05/25 , 53.83 , 53.83 , 53.83 , 53.83 , 53.8     , 4 , 1
21/05/25 , 53.83 , 53.83 , 53.83 , 53.83 , 53.8     , 20809 , 3
20/05/25 , 52.86 , 52.08 , 52.86 , 52.08 , 52.0     , 20874 , 205
16/05/25 , 53.83 , 53.83 , 53.83 , 53.83 , 53.8     , 4 , 1
15/05/25 , 54.11 , 53.45 , 54.11 , 52.93 , 52.9     , 893 , 63
14/05/25 , 54.77 , 54.49 , 54.77 , 54.33 , 54.3     , 3 , 3
13/05/25 , 53.83 , 53.21 , 53.89 , 52.86 , 53.8     , 1464 , 8
09/05/25 , 53.86 , 54.77 , 55.75 , 53.84 , 55.7     , 20831 , 405
08/05/25 , 57.60 , 57.60 , 57.60 , 57.60 , 57.6     , 1 , 1
06/05/25 , 56.70 , 56.70 , 56.70 , 56.70 , 56.7     , 166 , 4
05/05/25 , 56.70 , 55.43 , 57.59 , 54.78 , 54.7     , 157 , 5
02/05/25 , 57.67 , 57.67 , 57.67 , 57.67 , 57.6     , 5 , 1
30/04/25 , 55.56 , 55.56 , 55.56 , 55.56 , 55.5     , 1043 , 7
29/04/25 , 59.38 , 54.01 , 59.38 , 52.19 , 52.1     , 12 , 8
28/04/25 , 53.65 , 53.65 , 53.65 , 53.65 , 53.6     , 1 , 1
25/04/25 , 52.92 , 52.92 , 52.92 , 52.92 , 52.9     , 104 , 1
22/04/25 , 52.92 , 52.65 , 52.92 , 51.71 , 51.7     , 114 , 3
17/04/25 , 52.69 , 52.00 , 52.69 , 51.71 , 51.7     , 13 , 4
16/04/25 , 52.69 , 52.69 , 52.69 , 52.69 , 52.6     , 16 , 3
15/04/25 , 52.69 , 52.69 , 52.69 , 52.69 , 52.6     , 21 , 2
14/04/25 , 52.69 , 52.56 , 52.69 , 51.71 , 51.7     , 25 , 3
11/04/25 , 52.69 , 52.69 , 52.69 , 52.69 , 52.6     , 6 , 1
10/04/25 , 52.67 , 51.73 , 52.67 , 51.71 , 51.9     , 3311 , 21
08/04/25 , 52.69 , 52.39 , 55.52 , 51.73 , 55.5     , 136 , 17
07/04/25 , 52.64 , 52.64 , 52.64 , 52.64 , 52.6     , 53 , 2
04/04/25 , 52.69 , 52.69 , 52.69 , 52.69 , 52.6     , 5 , 1
03/04/25 , 54.60 , 54.60 , 54.60 , 54.60 , 54.6     , 21 , 2
02/04/25 , 53.65 , 53.40 , 53.65 , 51.74 , 51.7     , 8 , 4
01/04/25 , 53.65 , 53.65 , 53.65 , 53.65 , 53.6     , 783 , 5
28/03/25 , 57.34 , 57.34 , 57.34 , 57.34 , 57.3     , 1 , 1
27/03/25 , 53.50 , 51.55 , 54.48 , 51.13 , 53.3     , 63 , 37
25/03/25 , 52.55 , 52.55 , 52.55 , 52.55 , 52.5     , 31 , 2
24/03/25 , 51.96 , 51.96 , 51.96 , 51.96 , 51.9     , 1 , 1
21/03/25 , 51.96 , 51.66 , 51.96 , 51.27 , 51.6     , 572 , 8
20/03/25 , 51.60 , 50.89 , 52.26 , 50.35 , 51.6     , 1007 , 85
19/03/25 , 52.52 , 51.71 , 52.52 , 51.12 , 51.3     , 107 , 15
18/03/25 , 52.55 , 52.54 , 52.55 , 52.54 , 52.5     , 133 , 4
17/03/25 , 52.55 , 52.22 , 52.55 , 51.18 , 51.1     , 17 , 4
14/03/25 , 52.53 , 51.61 , 52.53 , 51.61 , 51.6     , 105 , 2
12/03/25 , 51.61 , 51.60 , 51.61 , 51.60 , 51.6     , 8 , 2
11/03/25 , 51.60 , 51.60 , 51.60 , 51.60 , 51.6     , 10 , 2
10/03/25 , 52.55 , 52.46 , 52.55 , 51.89 , 51.8     , 34 , 5
07/03/25 , 52.55 , 50.69 , 53.35 , 50.60 , 53.3     , 4187 , 13
06/03/25 , 52.56 , 52.44 , 53.35 , 52.06 , 52.0     , 20 , 6
28/02/25 , 53.36 , 53.36 , 53.36 , 53.36 , 53.3     , 1 , 1
27/02/25 , 52.22 , 52.45 , 53.71 , 52.22 , 53.7     , 7 , 5
26/02/25 , 51.46 , 49.83 , 51.46 , 49.54 , 49.5     , 187 , 21
25/02/25 , 51.46 , 51.46 , 51.46 , 51.46 , 51.4     , 20 , 3
24/02/25 , 51.46 , 49.73 , 51.46 , 49.54 , 49.9     , 1849 , 8
21/02/25 , 51.46 , 50.03 , 51.46 , 49.16 , 49.1     , 1089 , 10
19/02/25 , 51.45 , 51.45 , 51.45 , 51.45 , 51.4     , 11 , 2
17/02/25 , 51.45 , 51.45 , 51.45 , 51.45 , 51.4     , 1 , 1
14/02/25 , 51.46 , 50.44 , 51.46 , 49.54 , 51.4     , 117 , 7
12/02/25 , 51.45 , 51.45 , 51.45 , 51.45 , 51.4     , 20 , 2
11/02/25 , 51.46 , 51.45 , 51.46 , 51.44 , 51.4     , 15 , 3
10/02/25 , 51.46 , 50.69 , 51.46 , 49.24 , 49.2     , 17 , 6
05/02/25 , 51.45 , 49.55 , 51.45 , 47.67 , 47.6     , 10 , 2
04/02/25 , 51.46 , 51.46 , 51.46 , 51.46 , 51.4     , 5 , 1
03/02/25 , 51.46 , 51.46 , 51.46 , 51.46 , 51.4     , 1 , 1
31/01/25 , 51.34 , 50.66 , 51.34 , 49.97 , 49.9     , 2 , 2
21/01/25 , 51.35 , 48.73 , 51.35 , 48.50 , 49.4     , 1210 , 5
20/01/25 , 49.84 , 48.96 , 49.84 , 48.05 , 48.0     , 255 , 9
17/01/25 , 50.37 , 49.74 , 50.37 , 48.59 , 48.5     , 3 , 3
15/01/25 , 50.37 , 49.74 , 50.37 , 47.90 , 50.3     , 8 , 7
14/01/25 , 50.37 , 49.83 , 50.37 , 47.53 , 50.1     , 1405 , 12
13/01/25 , 50.19 , 50.13 , 50.19 , 46.85 , 50.1     , 368 , 5
07/01/25 , 50.09 , 46.81 , 50.10 , 46.60 , 50.1     , 66 , 6
30/12/24 , 50.18 , 50.18 , 52.05 , 50.18 , 52.0     , 212 , 6
27/12/24 , 50.17 , 46.39 , 50.17 , 46.38 , 46.3     , 1063 , 14
26/12/24 , 48.28 , 46.54 , 48.28 , 46.38 , 47.1     , 1263 , 7
23/12/24 , 47.96 , 47.74 , 47.98 , 44.21 , 44.2     , 398 , 8
19/12/24 , 48.17 , 45.79 , 48.17 , 43.64 , 46.7     , 69 , 10
17/12/24 , 48.29 , 48.29 , 48.29 , 48.29 , 48.2     , 1 , 1
16/12/24 , 47.34 , 47.34 , 47.34 , 47.34 , 47.3     , 21 , 1
13/12/24 , 48.28 , 46.73 , 48.28 , 46.48 , 46.4     , 161 , 11
12/12/24 , 48.02 , 46.39 , 48.02 , 46.38 , 47.0     , 618 , 9
11/12/24 , 48.28 , 48.28 , 48.28 , 48.28 , 48.2     , 1 , 1
10/12/24 , 48.25 , 47.55 , 48.25 , 47.20 , 47.2     , 3 , 2
09/12/24 , 48.27 , 49.01 , 49.21 , 48.27 , 49.2     , 5 , 3
06/12/24 , 49.22 , 48.19 , 49.22 , 47.34 , 47.3     , 49 , 8
05/12/24 , 49.22 , 46.76 , 49.25 , 45.49 , 48.1     , 373 , 15
04/12/24 , 49.22 , 49.22 , 49.22 , 49.22 , 49.2     , 1 , 1
03/12/24 , 48.29 , 48.29 , 48.29 , 48.29 , 48.2     , 893 , 2
02/12/24 , 49.22 , 48.29 , 49.22 , 48.29 , 48.2     , 360 , 4
29/11/24 , 49.14 , 48.88 , 50.09 , 48.21 , 48.2     , 649 , 12
28/11/24 , 48.21 , 47.63 , 48.21 , 47.27 , 47.5     , 267 , 5
27/11/24 , 49.14 , 48.63 , 49.14 , 47.27 , 47.2     , 302 , 13
26/11/24 , 49.14 , 48.59 , 49.14 , 48.22 , 48.6     , 164 , 16
25/11/24 , 49.14 , 48.25 , 50.09 , 48.21 , 48.2     , 55 , 4
22/11/24 , 48.09 , 48.09 , 48.09 , 48.09 , 48.0     , 317 , 3
21/11/24 , 49.04 , 48.28 , 49.04 , 48.24 , 48.2     , 23 , 7
19/11/24 , 49.14 , 49.13 , 49.14 , 49.13 , 49.1     , 2 , 2
18/11/24 , 47.29 , 47.73 , 49.61 , 47.27 , 48.3     , 323 , 24
14/11/24 , 49.75 , 49.53 , 50.10 , 47.23 , 49.1     , 1362 , 128
13/11/24 , 49.14 , 49.34 , 50.09 , 48.90 , 48.9     , 14 , 3
12/11/24 , 49.14 , 49.71 , 50.08 , 48.78 , 48.7     , 106 , 4
11/11/24 , 49.14 , 47.36 , 49.14 , 47.22 , 47.9     , 76 , 10
08/11/24 , 49.14 , 49.14 , 49.14 , 49.14 , 49.1     , 12 , 3
07/11/24 , 49.14 , 47.39 , 50.56 , 47.26 , 50.1     , 112156 , 464
06/11/24 , 50.57 , 47.35 , 50.57 , 47.27 , 48.2     , 3035 , 6
05/11/24 , 50.95 , 48.26 , 50.95 , 48.21 , 48.2     , 48 , 2
01/11/24 , 47.73 , 47.40 , 50.07 , 47.27 , 47.2     , 1270 , 11
31/10/24 , 50.97 , 50.89 , 50.97 , 50.50 , 50.5     , 628 , 5
30/10/24 , 50.97 , 50.97 , 50.97 , 50.97 , 50.9     , 3 , 2
29/10/24 , 50.97 , 50.97 , 51.44 , 50.97 , 51.4     , 31793 , 289
25/10/24 , 51.88 , 50.93 , 51.88 , 50.19 , 50.9     , 272 , 10
24/10/24 , 52.84 , 52.83 , 52.84 , 52.83 , 52.8     , 2181 , 64
23/10/24 , 54.20 , 53.06 , 54.20 , 52.84 , 53.8     , 153 , 12
22/10/24 , 54.52 , 53.47 , 54.72 , 53.13 , 54.7     , 2423 , 14
21/10/24 , 54.72 , 54.72 , 54.72 , 54.72 , 54.7     , 1 , 1
17/10/24 , 54.62 , 54.37 , 54.62 , 54.27 , 54.5     , 26 , 5
14/10/24 , 54.54 , 54.54 , 55.08 , 54.54 , 54.5     , 190 , 8
10/10/24 , 54.94 , 54.85 , 55.02 , 54.72 , 54.7     , 25 , 3
08/10/24 , 54.56 , 54.55 , 54.56 , 54.55 , 54.5     , 15 , 2
04/10/24 , 54.57 , 54.57 , 54.63 , 54.54 , 54.5     , 39 , 34
03/10/24 , 54.78 , 54.60 , 54.78 , 54.54 , 54.6     , 354 , 51
02/10/24 , 54.62 , 54.93 , 55.39 , 54.54 , 55.1     , 1054 , 48
01/10/24 , 55.67 , 55.44 , 55.67 , 55.42 , 55.4     , 2121 , 5
30/09/24 , 56.15 , 55.62 , 56.15 , 55.58 , 55.5     , 145 , 47
27/09/24 , 56.15 , 56.15 , 56.15 , 56.15 , 56.1     , 24 , 4
25/09/24 , 56.15 , 56.14 , 56.15 , 56.06 , 56.1     , 56 , 12
24/09/24 , 56.15 , 56.23 , 56.53 , 56.06 , 56.4     , 156 , 40
20/09/24 , 56.06 , 55.87 , 56.08 , 55.58 , 56.0     , 185 , 56
19/09/24 , 56.11 , 56.09 , 56.18 , 56.07 , 56.0     , 167 , 44
18/09/24 , 56.07 , 56.11 , 56.21 , 55.59 , 55.8     , 186 , 55
17/09/24 , 56.06 , 56.15 , 56.52 , 55.81 , 55.8     , 411 , 57
16/09/24 , 57.02 , 55.94 , 57.41 , 55.58 , 56.1     , 296 , 60
13/09/24 , 56.53 , 56.43 , 56.98 , 56.06 , 56.4     , 1007 , 67
12/09/24 , 57.02 , 56.70 , 57.02 , 56.53 , 56.5     , 136 , 45
11/09/24 , 57.02 , 57.37 , 57.69 , 57.02 , 57.5     , 3067 , 103
10/09/24 , 57.94 , 57.77 , 57.94 , 57.50 , 57.5     , 150 , 57
09/09/24 , 58.30 , 57.91 , 58.30 , 57.58 , 57.8     , 560 , 84
06/09/24 , 58.51 , 58.14 , 58.51 , 58.01 , 58.0     , 1716 , 88
05/09/24 , 58.60 , 58.49 , 58.60 , 58.11 , 58.1     , 213 , 46
04/09/24 , 58.79 , 58.44 , 58.79 , 57.69 , 58.4     , 1732 , 87
03/09/24 , 58.88 , 58.73 , 58.88 , 58.42 , 58.4     , 141 , 50
02/09/24 , 58.88 , 58.60 , 59.26 , 58.41 , 59.2     , 316 , 46
30/08/24 , 59.26 , 58.88 , 59.70 , 58.32 , 58.3     , 3020 , 50
29/08/24 , 58.32 , 58.05 , 58.32 , 57.49 , 57.6     , 180 , 54
28/08/24 , 58.32 , 57.11 , 58.79 , 55.50 , 57.4     , 163 , 57
27/08/24 , 59.24 , 58.49 , 59.24 , 58.32 , 58.8     , 2786 , 72
26/08/24 , 59.08 , 58.85 , 59.08 , 58.34 , 58.8     , 45 , 35
23/08/24 , 58.81 , 58.79 , 58.83 , 58.34 , 58.7     , 332 , 41
22/08/24 , 58.79 , 58.73 , 58.81 , 58.34 , 58.8     , 113 , 47
21/08/24 , 59.01 , 58.87 , 59.07 , 58.33 , 58.3     , 223 , 73
20/08/24 , 59.04 , 58.88 , 59.25 , 58.80 , 58.8     , 133 , 50
19/08/24 , 59.26 , 58.88 , 59.26 , 58.80 , 58.8     , 86 , 27
15/08/24 , 59.26 , 59.15 , 59.26 , 59.15 , 59.1     , 122 , 3
13/08/24 , 59.26 , 59.26 , 59.26 , 59.26 , 59.2     , 1 , 1
12/08/24 , 59.26 , 59.26 , 59.26 , 59.26 , 59.2     , 1 , 1
09/08/24 , 59.35 , 58.80 , 59.35 , 58.80 , 58.8     , 583 , 4
08/08/24 , 59.35 , 59.35 , 59.35 , 59.35 , 59.3     , 9 , 4
07/08/24 , 59.72 , 59.72 , 59.72 , 59.72 , 59.7     , 4 , 1
06/08/24 , 59.70 , 59.70 , 59.70 , 59.70 , 59.7     , 76 , 5
05/08/24 , 59.45 , 59.40 , 59.72 , 59.26 , 59.7     , 40 , 10
02/08/24 , 59.72 , 59.72 , 59.72 , 59.72 , 59.7     , 511 , 10
01/08/24 , 59.72 , 59.77 , 60.12 , 59.72 , 59.7     , 8 , 3
31/07/24 , 60.13 , 59.27 , 60.13 , 59.18 , 59.2     , 1033 , 44
30/07/24 , 60.01 , 59.98 , 60.01 , 59.20 , 59.4     , 56 , 5
29/07/24 , 59.65 , 59.25 , 60.11 , 59.20 , 59.2     , 55 , 10
25/07/24 , 60.03 , 59.03 , 60.03 , 58.24 , 58.2     , 7 , 4
23/07/24 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 2239 , 26
22/07/24 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 90 , 4
19/07/24 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 42 , 1
18/07/24 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 63 , 2
17/07/24 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 7 , 1
16/07/24 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 383 , 10
15/07/24 , 60.13 , 60.09 , 60.13 , 59.85 , 59.8     , 86 , 3
12/07/24 , 60.13 , 60.03 , 60.56 , 60.03 , 60.0     , 1071 , 4
11/07/24 , 60.13 , 59.33 , 60.54 , 59.20 , 59.2     , 624 , 8
10/07/24 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 1 , 1
09/07/24 , 60.60 , 60.60 , 60.60 , 60.60 , 60.6     , 388 , 2
08/07/24 , 60.60 , 60.60 , 60.69 , 59.19 , 59.1     , 285 , 9
04/07/24 , 61.00 , 61.00 , 61.00 , 61.00 , 61.0     , 6 , 2
03/07/24 , 61.07 , 61.07 , 61.07 , 61.07 , 61.0     , 2 , 1
01/07/24 , 60.13 , 60.12 , 60.13 , 59.76 , 60.1     , 187 , 4
28/06/24 , 59.89 , 59.89 , 59.89 , 59.89 , 59.8     , 12 , 2
27/06/24 , 61.31 , 61.31 , 61.31 , 61.31 , 61.3     , 2 , 1
20/06/24 , 61.08 , 60.83 , 61.08 , 59.90 , 59.9     , 352 , 7
19/06/24 , 61.31 , 60.38 , 61.31 , 60.18 , 60.1     , 6 , 2
17/06/24 , 59.89 , 59.90 , 60.23 , 59.89 , 60.2     , 111 , 3
14/06/24 , 59.93 , 59.89 , 59.93 , 59.89 , 59.8     , 131 , 5
13/06/24 , 59.89 , 59.90 , 59.91 , 59.89 , 59.9     , 1060 , 36
12/06/24 , 59.92 , 60.22 , 60.25 , 59.92 , 60.2     , 63 , 2
11/06/24 , 60.25 , 60.25 , 60.27 , 60.25 , 60.2     , 61 , 3
10/06/24 , 59.98 , 60.38 , 60.39 , 59.98 , 60.3     , 321 , 2
07/06/24 , 61.30 , 61.29 , 61.78 , 60.42 , 61.3     , 244 , 8
06/06/24 , 61.30 , 60.83 , 61.30 , 60.64 , 60.6     , 539 , 3
05/06/24 , 59.89 , 60.13 , 60.30 , 59.89 , 60.3     , 1335 , 66
04/06/24 , 60.84 , 60.71 , 61.79 , 59.89 , 61.7     , 1599 , 110
31/05/24 , 61.70 , 61.57 , 63.55 , 59.81 , 60.6     , 281 , 15
29/05/24 , 61.65 , 58.32 , 61.65 , 57.95 , 60.1     , 304 , 23
28/05/24 , 60.75 , 60.62 , 60.76 , 59.81 , 60.7     , 32 , 7
27/05/24 , 60.76 , 60.76 , 60.76 , 60.76 , 60.7     , 1 , 1
24/05/24 , 60.76 , 60.73 , 61.67 , 60.38 , 60.3     , 83 , 10
23/05/24 , 61.11 , 60.33 , 61.32 , 60.22 , 60.8     , 351 , 8
22/05/24 , 60.85 , 60.18 , 61.60 , 59.40 , 61.6     , 68 , 11
21/05/24 , 60.76 , 61.41 , 61.68 , 60.76 , 61.6     , 7 , 5
20/05/24 , 61.67 , 61.67 , 61.67 , 61.67 , 61.6     , 1 , 1
17/05/24 , 60.09 , 61.56 , 61.69 , 59.46 , 61.6     , 75 , 8
15/05/24 , 61.69 , 59.91 , 61.69 , 59.59 , 59.9     , 344 , 8
14/05/24 , 59.80 , 59.80 , 59.80 , 59.80 , 59.8     , 32 , 1
09/05/24 , 59.80 , 59.80 , 59.81 , 59.80 , 59.8     , 6421 , 61
08/05/24 , 59.81 , 59.81 , 59.81 , 59.81 , 59.8     , 429 , 8
07/05/24 , 61.04 , 59.69 , 61.04 , 59.34 , 59.3     , 19 , 4
06/05/24 , 59.80 , 59.48 , 59.80 , 59.08 , 59.2     , 851 , 12
03/05/24 , 59.99 , 59.31 , 59.99 , 59.20 , 59.2     , 78 , 6
02/05/24 , 60.19 , 60.19 , 60.19 , 60.19 , 60.1     , 53 , 2
30/04/24 , 60.21 , 59.95 , 60.68 , 59.09 , 60.2     , 250 , 12
24/04/24 , 61.61 , 60.99 , 61.61 , 59.70 , 59.7     , 3 , 2
23/04/24 , 60.58 , 60.41 , 60.69 , 58.80 , 58.8     , 1218 , 38
22/04/24 , 60.67 , 60.02 , 63.46 , 59.69 , 59.6     , 228 , 9
18/04/24 , 59.69 , 59.69 , 59.69 , 59.69 , 59.6     , 21 , 3
17/04/24 , 61.60 , 61.60 , 61.60 , 61.60 , 61.6     , 2 , 1
15/04/24 , 58.80 , 58.80 , 58.80 , 58.80 , 58.8     , 80 , 1
12/04/24 , 60.62 , 57.44 , 60.62 , 57.43 , 57.4     , 3360 , 201
11/04/24 , 58.55 , 58.30 , 58.71 , 57.91 , 58.7     , 2115 , 13
10/04/24 , 58.61 , 58.62 , 58.78 , 58.60 , 58.6     , 903 , 8
09/04/24 , 58.71 , 56.61 , 58.71 , 56.01 , 56.9     , 2106 , 73
08/04/24 , 58.79 , 57.07 , 58.80 , 56.95 , 56.9     , 604 , 25
05/04/24 , 58.99 , 57.60 , 60.01 , 57.42 , 57.9     , 2555 , 50
04/04/24 , 58.99 , 58.60 , 58.99 , 58.32 , 58.3     , 849 , 3
03/04/24 , 58.70 , 58.70 , 58.70 , 58.70 , 58.7     , 1 , 1
28/03/24 , 60.60 , 58.72 , 60.92 , 57.77 , 58.7     , 7620 , 20
27/03/24 , 59.65 , 57.97 , 59.65 , 57.79 , 57.8     , 23 , 4
26/03/24 , 58.72 , 58.72 , 58.73 , 58.72 , 58.7     , 482 , 2
25/03/24 , 59.18 , 59.18 , 59.20 , 59.18 , 59.2     , 421 , 7
22/03/24 , 60.12 , 59.22 , 60.12 , 59.18 , 59.1     , 265 , 3
20/03/24 , 60.92 , 60.12 , 60.92 , 60.12 , 60.1     , 215 , 2
19/03/24 , 59.66 , 60.13 , 60.60 , 59.66 , 60.6     , 2 , 2
18/03/24 , 60.12 , 60.12 , 60.12 , 60.12 , 60.1     , 2 , 1
15/03/24 , 61.51 , 61.51 , 61.51 , 61.51 , 61.5     , 25 , 4
14/03/24 , 61.52 , 61.51 , 61.52 , 61.51 , 61.5     , 10 , 2
13/03/24 , 61.51 , 59.66 , 61.51 , 59.65 , 59.6     , 82 , 3
12/03/24 , 61.07 , 60.12 , 61.07 , 60.12 , 60.1     , 323 , 3
11/03/24 , 60.12 , 60.12 , 60.12 , 60.12 , 60.1     , 215 , 2
08/03/24 , 59.65 , 59.73 , 60.61 , 59.65 , 60.6     , 471 , 3
07/03/24 , 61.07 , 61.55 , 62.56 , 61.07 , 62.5     , 3 , 2
06/03/24 , 62.70 , 61.45 , 62.91 , 61.29 , 62.3     , 1400 , 41
04/03/24 , 65.11 , 63.55 , 65.11 , 63.39 , 63.3     , 345 , 2
01/03/24 , 65.11 , 65.11 , 65.11 , 65.11 , 65.1     , 53 , 5
29/02/24 , 65.11 , 65.11 , 65.11 , 65.11 , 65.1     , 33 , 2
28/02/24 , 63.30 , 63.30 , 63.31 , 63.30 , 63.3     , 11 , 5
27/02/24 , 63.17 , 61.54 , 63.17 , 60.99 , 62.1     , 2041 , 12
23/02/24 , 63.30 , 63.30 , 63.30 , 63.30 , 63.3     , 4 , 1
20/02/24 , 63.12 , 63.12 , 63.12 , 63.12 , 63.1     , 11 , 2
19/02/24 , 63.15 , 62.75 , 63.30 , 62.08 , 62.0     , 376 , 12
16/02/24 , 63.12 , 63.12 , 63.12 , 63.12 , 63.1     , 1 , 1
15/02/24 , 63.12 , 63.15 , 63.31 , 63.12 , 63.3     , 6 , 3
14/02/24 , 63.31 , 61.96 , 63.31 , 61.90 , 61.9     , 122 , 6
06/02/24 , 63.29 , 62.46 , 63.29 , 61.90 , 61.9     , 573 , 10
05/02/24 , 63.30 , 62.36 , 63.30 , 62.35 , 62.3     , 327 , 3
01/02/24 , 62.85 , 62.72 , 62.85 , 62.58 , 62.5     , 2 , 2
31/01/24 , 63.20 , 62.46 , 63.21 , 61.36 , 63.0     , 2310 , 50
30/01/24 , 62.28 , 61.83 , 62.57 , 61.83 , 62.2     , 6988 , 334
29/01/24 , 62.27 , 62.27 , 62.27 , 62.27 , 62.2     , 558 , 27
24/01/24 , 62.87 , 62.27 , 62.87 , 62.26 , 62.2     , 1330 , 30
23/01/24 , 62.87 , 61.23 , 62.87 , 60.44 , 61.3     , 3946 , 20
19/01/24 , 62.88 , 62.27 , 62.88 , 62.27 , 62.2     , 1697 , 24
18/01/24 , 63.12 , 62.78 , 63.12 , 62.26 , 62.2     , 115 , 5
17/01/24 , 63.21 , 62.41 , 63.21 , 62.27 , 62.6     , 36 , 6
16/01/24 , 63.20 , 63.20 , 63.52 , 63.09 , 63.0     , 2173 , 204
15/01/24 , 63.21 , 63.21 , 64.13 , 63.20 , 63.2     , 1123 , 31
12/01/24 , 64.12 , 62.86 , 64.12 , 62.29 , 63.4     , 47 , 10
11/01/24 , 63.21 , 62.96 , 66.01 , 62.27 , 63.6     , 77 , 13
09/01/24 , 66.93 , 66.93 , 66.93 , 66.93 , 66.9     , 1 , 1
08/01/24 , 65.02 , 64.14 , 65.03 , 63.90 , 64.1     , 959 , 59
05/01/24 , 64.15 , 63.21 , 64.15 , 63.21 , 63.2     , 316 , 3
04/01/24 , 64.15 , 64.61 , 65.03 , 64.15 , 65.0     , 4 , 3
02/01/24 , 65.02 , 65.02 , 65.02 , 65.02 , 65.0     , 1 , 1
28/12/23 , 64.61 , 64.53 , 64.61 , 62.78 , 62.7     , 71 , 12
26/12/23 , 64.61 , 64.02 , 64.61 , 63.66 , 63.6     , 98 , 6
22/12/23 , 63.68 , 63.68 , 63.68 , 63.68 , 63.6     , 220 , 3
20/12/23 , 63.68 , 63.68 , 63.68 , 63.68 , 63.6     , 21 , 2
19/12/23 , 63.69 , 62.94 , 63.69 , 61.85 , 61.8     , 450 , 33
18/12/23 , 63.60 , 63.09 , 63.65 , 63.04 , 63.6     , 125 , 5
15/12/23 , 63.23 , 63.37 , 63.66 , 63.23 , 63.4     , 15 , 4
14/12/23 , 63.67 , 63.32 , 63.67 , 63.12 , 63.1     , 3 , 3
13/12/23 , 63.36 , 61.85 , 63.36 , 61.85 , 61.8     , 1022 , 4
12/12/23 , 61.85 , 62.27 , 63.53 , 61.85 , 63.5     , 69 , 7
11/12/23 , 63.66 , 62.78 , 63.66 , 62.30 , 63.1     , 2054 , 11
07/12/23 , 63.69 , 63.68 , 63.69 , 63.24 , 63.6     , 560 , 55
06/12/23 , 63.68 , 62.78 , 63.68 , 62.78 , 62.7     , 434 , 11
05/12/23 , 63.69 , 63.69 , 64.03 , 63.68 , 63.7     , 7152 , 95
04/12/23 , 64.61 , 63.69 , 64.61 , 63.69 , 63.6     , 436 , 25
30/11/23 , 63.52 , 63.52 , 63.52 , 63.52 , 63.5     , 2 , 2
29/11/23 , 63.12 , 63.12 , 63.18 , 63.12 , 63.1     , 1087 , 3
27/11/23 , 63.12 , 63.20 , 63.76 , 63.12 , 63.1     , 14 , 7
24/11/23 , 63.59 , 63.52 , 64.48 , 62.67 , 63.5     , 1101 , 9
22/11/23 , 63.59 , 63.59 , 63.60 , 63.59 , 63.6     , 1323 , 19
21/11/23 , 63.59 , 63.59 , 63.59 , 63.59 , 63.5     , 5 , 1
20/11/23 , 64.26 , 64.26 , 64.26 , 64.26 , 64.2     , 674 , 2
17/11/23 , 64.50 , 64.41 , 64.50 , 64.03 , 64.0     , 18 , 4
16/11/23 , 64.03 , 64.03 , 64.03 , 64.03 , 64.0     , 8688 , 13
14/11/23 , 64.50 , 64.49 , 64.50 , 64.49 , 64.4     , 294 , 3
13/11/23 , 64.49 , 63.66 , 64.49 , 63.59 , 63.5     , 596 , 4
10/11/23 , 63.59 , 63.59 , 64.49 , 63.59 , 63.5     , 230 , 5
09/11/23 , 63.67 , 63.69 , 64.50 , 63.67 , 63.6     , 36 , 3
08/11/23 , 63.67 , 63.73 , 64.03 , 63.59 , 64.0     , 1531 , 6
07/11/23 , 64.03 , 64.03 , 64.03 , 64.03 , 64.0     , 5 , 1
06/11/23 , 64.49 , 64.49 , 64.50 , 64.49 , 64.5     , 78 , 6
03/11/23 , 64.50 , 64.50 , 64.50 , 64.50 , 64.5     , 54 , 1
01/11/23 , 64.38 , 64.62 , 67.76 , 63.65 , 67.7     , 14 , 5
31/10/23 , 64.38 , 64.30 , 64.38 , 63.62 , 64.3     , 696 , 19
30/10/23 , 64.38 , 64.27 , 64.38 , 63.70 , 64.3     , 128 , 9
26/10/23 , 64.37 , 63.76 , 64.37 , 62.56 , 63.9     , 1092 , 7
25/10/23 , 63.92 , 63.92 , 63.92 , 63.92 , 63.9     , 36 , 1
24/10/23 , 63.92 , 63.92 , 63.92 , 63.92 , 63.9     , 1 , 1
23/10/23 , 64.37 , 64.37 , 64.37 , 64.37 , 64.3     , 75 , 3
20/10/23 , 64.38 , 63.63 , 64.38 , 63.49 , 63.4     , 6 , 3
19/10/23 , 64.38 , 63.51 , 65.09 , 63.48 , 63.4     , 99 , 4
17/10/23 , 64.38 , 64.76 , 64.83 , 64.38 , 64.8     , 13 , 2
16/10/23 , 64.83 , 64.48 , 66.24 , 63.48 , 63.4     , 26 , 16
11/10/23 , 66.26 , 63.51 , 66.26 , 63.50 , 63.5     , 109 , 7
10/10/23 , 64.37 , 65.23 , 65.29 , 64.37 , 64.3     , 115 , 4
09/10/23 , 65.29 , 64.61 , 67.17 , 63.93 , 63.9     , 2032 , 34
06/10/23 , 67.12 , 67.12 , 67.12 , 67.12 , 67.1     , 5 , 1
05/10/23 , 67.16 , 66.68 , 67.16 , 66.26 , 66.2     , 337 , 27
04/10/23 , 67.17 , 67.17 , 67.17 , 67.17 , 67.1     , 1 , 1
03/10/23 , 63.02 , 62.75 , 63.48 , 62.56 , 63.4     , 2375 , 37
02/10/23 , 63.48 , 63.07 , 64.37 , 62.56 , 62.5     , 59 , 5
29/09/23 , 66.19 , 62.72 , 66.19 , 62.49 , 62.4     , 355 , 5
28/09/23 , 62.58 , 62.86 , 63.40 , 62.58 , 63.4     , 161 , 5
27/09/23 , 67.09 , 62.82 , 67.09 , 62.48 , 62.4     , 29 , 2
25/09/23 , 62.48 , 62.48 , 62.48 , 62.48 , 62.4     , 218 , 3
22/09/23 , 62.49 , 62.48 , 62.49 , 62.48 , 62.4     , 1064 , 2
21/09/23 , 62.48 , 62.48 , 63.39 , 62.48 , 63.3     , 523 , 2
20/09/23 , 63.40 , 63.40 , 63.40 , 63.40 , 63.4     , 11 , 1
19/09/23 , 63.40 , 62.48 , 63.40 , 62.48 , 62.4     , 2177 , 13
18/09/23 , 62.48 , 62.48 , 63.39 , 62.48 , 63.3     , 2193 , 4
15/09/23 , 62.48 , 62.94 , 63.39 , 62.48 , 63.3     , 2 , 2
14/09/23 , 62.01 , 62.01 , 62.01 , 62.01 , 62.0     , 10 , 1
13/09/23 , 62.48 , 62.24 , 62.48 , 62.01 , 62.0     , 2 , 2
12/09/23 , 62.48 , 62.47 , 62.48 , 61.73 , 61.7     , 1095 , 4
11/09/23 , 62.47 , 62.19 , 62.47 , 61.68 , 61.6     , 3 , 2
08/09/23 , 62.47 , 61.88 , 62.47 , 61.59 , 61.5     , 6 , 5
05/09/23 , 62.48 , 61.95 , 62.48 , 61.58 , 61.5     , 351 , 5
31/08/23 , 62.41 , 61.73 , 62.41 , 61.52 , 61.5     , 490 , 17
30/08/23 , 62.41 , 61.83 , 62.41 , 61.52 , 62.4     , 636 , 3
28/08/23 , 62.41 , 61.52 , 62.41 , 61.52 , 61.5     , 1090 , 2
25/08/23 , 61.52 , 61.58 , 62.40 , 61.52 , 61.9     , 1849 , 4
24/08/23 , 61.97 , 61.97 , 61.97 , 61.97 , 61.9     , 326 , 2
23/08/23 , 61.97 , 61.63 , 61.97 , 61.52 , 61.5     , 1443 , 3
22/08/23 , 61.51 , 61.49 , 61.51 , 60.61 , 61.5     , 60 , 7
21/08/23 , 61.51 , 61.51 , 61.51 , 61.51 , 61.5     , 1 , 1
18/08/23 , 60.61 , 60.61 , 60.61 , 60.61 , 60.6     , 1154 , 2
15/08/23 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 1 , 1
11/08/23 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 435 , 88
10/08/23 , 59.80 , 59.71 , 60.59 , 59.66 , 59.6     , 658 , 68
09/08/23 , 59.66 , 59.66 , 59.66 , 59.66 , 59.6     , 53 , 1
08/08/23 , 60.60 , 60.29 , 60.60 , 59.66 , 59.6     , 3 , 2
07/08/23 , 59.95 , 59.15 , 59.95 , 58.73 , 59.6     , 2536 , 12
04/08/23 , 59.66 , 61.53 , 61.96 , 59.66 , 61.9     , 60 , 5
03/08/23 , 60.61 , 60.61 , 60.61 , 60.61 , 60.6     , 11 , 3
02/08/23 , 59.66 , 59.53 , 60.61 , 59.20 , 59.6     , 80 , 4
01/08/23 , 59.20 , 59.20 , 59.20 , 59.20 , 59.2     , 273 , 2
31/07/23 , 59.59 , 60.20 , 61.42 , 59.59 , 61.4     , 3 , 2
28/07/23 , 59.14 , 59.15 , 60.05 , 59.13 , 60.0     , 1276 , 135
27/07/23 , 60.05 , 59.11 , 60.05 , 59.09 , 59.1     , 1661 , 15
26/07/23 , 59.17 , 59.17 , 59.17 , 59.17 , 59.1     , 2 , 1
25/07/23 , 59.17 , 59.17 , 59.17 , 59.17 , 59.1     , 1 , 1
24/07/23 , 59.18 , 59.03 , 59.58 , 57.77 , 58.6     , 551 , 410
21/07/23 , 59.58 , 58.04 , 60.04 , 57.74 , 57.7     , 1887 , 26
20/07/23 , 60.03 , 59.79 , 60.03 , 59.59 , 59.5     , 218 , 11
19/07/23 , 60.03 , 59.68 , 60.05 , 58.67 , 60.0     , 73 , 30
18/07/23 , 60.46 , 60.52 , 60.53 , 60.46 , 60.5     , 34 , 3
17/07/23 , 57.74 , 57.74 , 57.74 , 57.74 , 57.7     , 15 , 2
14/07/23 , 57.74 , 57.74 , 57.74 , 57.74 , 57.7     , 16 , 1
13/07/23 , 57.74 , 57.40 , 58.66 , 55.93 , 58.1     , 2004 , 29
11/07/23 , 58.67 , 57.91 , 60.03 , 57.73 , 57.7     , 676 , 24
10/07/23 , 60.05 , 59.84 , 60.05 , 57.74 , 59.5     , 30 , 5
06/07/23 , 59.59 , 58.18 , 59.59 , 57.74 , 57.7     , 4 , 3
05/07/23 , 59.59 , 59.27 , 59.59 , 57.74 , 57.7     , 19 , 4
04/07/23 , 57.74 , 57.74 , 57.74 , 57.74 , 57.7     , 303 , 12
03/07/23 , 57.65 , 57.64 , 57.65 , 56.83 , 56.8     , 398 , 18
30/06/23 , 57.41 , 57.40 , 57.41 , 56.92 , 56.9     , 1226 , 7
29/06/23 , 57.41 , 56.91 , 57.41 , 56.46 , 56.4     , 1656 , 5
28/06/23 , 56.92 , 56.64 , 56.92 , 56.46 , 56.4     , 10 , 3
27/06/23 , 56.47 , 56.81 , 57.39 , 55.58 , 55.5     , 342 , 29
26/06/23 , 56.12 , 56.15 , 56.48 , 54.66 , 55.5     , 545 , 51
23/06/23 , 54.65 , 56.28 , 56.44 , 54.65 , 56.4     , 12 , 3
22/06/23 , 56.44 , 56.50 , 56.57 , 56.44 , 56.5     , 2 , 2
21/06/23 , 54.65 , 54.72 , 56.83 , 54.65 , 54.7     , 531 , 209
20/06/23 , 54.66 , 54.66 , 54.66 , 54.66 , 54.6     , 1 , 1
19/06/23 , 56.46 , 57.31 , 57.40 , 56.46 , 57.4     , 12 , 2
16/06/23 , 56.46 , 56.56 , 57.39 , 54.65 , 57.3     , 184 , 6
13/06/23 , 57.40 , 56.46 , 57.40 , 56.46 , 56.4     , 234 , 4
12/06/23 , 57.40 , 57.40 , 57.40 , 57.40 , 57.4     , 2 , 1
07/06/23 , 57.41 , 55.33 , 57.41 , 54.65 , 56.4     , 838 , 91
06/06/23 , 56.46 , 54.95 , 56.46 , 54.65 , 54.6     , 136 , 4
05/06/23 , 56.46 , 56.46 , 56.46 , 56.46 , 56.4     , 19 , 2
02/06/23 , 56.46 , 56.12 , 56.46 , 55.95 , 55.9     , 3 , 2
31/05/23 , 55.58 , 54.79 , 56.43 , 54.65 , 56.2     , 122 , 14
30/05/23 , 56.35 , 56.42 , 56.45 , 56.35 , 56.4     , 3 , 2
29/05/23 , 54.65 , 54.72 , 56.58 , 54.65 , 54.6     , 115 , 4
25/05/23 , 57.40 , 57.40 , 57.40 , 57.40 , 57.4     , 2 , 1
24/05/23 , 54.65 , 54.65 , 54.65 , 54.65 , 54.6     , 5 , 1
23/05/23 , 54.65 , 54.65 , 54.65 , 54.65 , 54.6     , 275 , 3
22/05/23 , 57.40 , 56.95 , 57.40 , 56.46 , 56.4     , 31 , 4
18/05/23 , 56.46 , 56.46 , 56.46 , 56.46 , 56.4     , 1 , 1
17/05/23 , 54.65 , 54.65 , 54.78 , 54.65 , 54.7     , 548 , 2
16/05/23 , 54.65 , 54.65 , 54.65 , 54.65 , 54.6     , 10 , 2
12/05/23 , 54.65 , 54.65 , 54.65 , 54.65 , 54.6     , 94 , 2
11/05/23 , 54.65 , 54.65 , 54.65 , 54.65 , 54.6     , 5 , 2
10/05/23 , 54.65 , 54.65 , 54.65 , 54.65 , 54.6     , 3 , 1
09/05/23 , 54.65 , 54.74 , 55.58 , 54.65 , 55.5     , 1305 , 8
05/05/23 , 55.58 , 55.58 , 55.58 , 55.58 , 55.5     , 387 , 1
04/05/23 , 56.46 , 56.46 , 56.46 , 56.46 , 56.4     , 3 , 2
03/05/23 , 55.58 , 55.58 , 55.58 , 55.58 , 55.5     , 2079 , 39
28/04/23 , 57.41 , 55.61 , 57.41 , 55.58 , 55.5     , 106 , 3
27/04/23 , 55.58 , 55.89 , 56.46 , 55.58 , 56.4     , 3 , 2
26/04/23 , 55.58 , 55.58 , 55.58 , 55.58 , 55.5     , 600 , 7
24/04/23 , 56.46 , 57.14 , 58.75 , 56.46 , 56.4     , 4712 , 33
20/04/23 , 56.47 , 57.40 , 57.41 , 56.47 , 57.4     , 2081 , 4
19/04/23 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 27 , 1
18/04/23 , 57.41 , 57.41 , 57.42 , 57.41 , 57.4     , 219 , 3
17/04/23 , 57.41 , 57.41 , 57.42 , 57.41 , 57.4     , 127 , 4
14/04/23 , 57.41 , 57.41 , 57.42 , 57.41 , 57.4     , 549 , 3
13/04/23 , 58.71 , 58.02 , 58.73 , 57.43 , 58.7     , 4 , 4
11/04/23 , 59.19 , 57.41 , 59.19 , 57.41 , 57.4     , 335 , 4
10/04/23 , 57.41 , 57.96 , 58.29 , 57.41 , 58.2     , 1592 , 6
06/04/23 , 58.38 , 58.38 , 58.38 , 58.38 , 58.3     , 48 , 3
05/04/23 , 58.75 , 58.75 , 58.75 , 58.75 , 58.7     , 1 , 1
04/04/23 , 58.28 , 58.28 , 58.29 , 58.28 , 58.2     , 1182 , 4
31/03/23 , 58.28 , 58.28 , 58.29 , 58.28 , 58.2     , 3074 , 2
27/03/23 , 58.29 , 58.40 , 59.22 , 58.28 , 59.2     , 2809 , 8
24/03/23 , 59.21 , 60.61 , 61.24 , 59.21 , 61.2     , 159 , 5
23/03/23 , 59.21 , 59.61 , 61.07 , 59.21 , 61.0     , 2080 , 8
22/03/23 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 17 , 3
21/03/23 , 59.90 , 59.90 , 59.91 , 59.90 , 59.9     , 329 , 2
20/03/23 , 60.13 , 60.13 , 60.14 , 60.13 , 60.1     , 1755 , 3
16/03/23 , 61.51 , 61.51 , 61.51 , 61.51 , 61.5     , 1 , 1
15/03/23 , 60.13 , 60.23 , 60.33 , 60.13 , 60.3     , 1097 , 3
14/03/23 , 61.52 , 61.52 , 61.53 , 61.52 , 61.5     , 989 , 8
10/03/23 , 61.53 , 61.53 , 61.53 , 61.53 , 61.5     , 2 , 1
09/03/23 , 61.53 , 61.53 , 61.53 , 61.53 , 61.5     , 109 , 1
07/03/23 , 61.51 , 61.51 , 61.51 , 61.51 , 61.5     , 884 , 7
06/03/23 , 61.51 , 61.51 , 61.51 , 61.51 , 61.5     , 1 , 1
03/03/23 , 61.51 , 61.51 , 61.51 , 61.51 , 61.5     , 5 , 1
02/03/23 , 61.51 , 61.51 , 61.52 , 61.51 , 61.5     , 554 , 4
01/03/23 , 61.51 , 61.51 , 61.51 , 61.51 , 61.5     , 1 , 1
28/02/23 , 61.51 , 61.55 , 62.75 , 60.24 , 61.9     , 32 , 6
27/02/23 , 62.84 , 62.84 , 62.84 , 62.84 , 62.8     , 13 , 3
24/02/23 , 62.84 , 62.84 , 62.84 , 62.84 , 62.8     , 1 , 1
23/02/23 , 62.84 , 61.52 , 62.86 , 61.51 , 61.5     , 321 , 4
17/02/23 , 61.51 , 61.51 , 61.52 , 61.51 , 61.5     , 125 , 2
16/02/23 , 62.85 , 62.85 , 62.85 , 62.85 , 62.8     , 14 , 2
15/02/23 , 62.85 , 62.79 , 62.85 , 61.53 , 61.5     , 98 , 4
10/02/23 , 62.84 , 62.84 , 62.84 , 62.84 , 62.8     , 86 , 5
09/02/23 , 62.84 , 62.84 , 62.84 , 62.84 , 62.8     , 1 , 1
07/02/23 , 61.87 , 61.82 , 61.94 , 61.16 , 61.1     , 46 , 5
06/02/23 , 61.95 , 61.21 , 62.83 , 61.16 , 61.1     , 115 , 13
01/02/23 , 63.31 , 63.31 , 63.31 , 63.31 , 63.3     , 1 , 1
31/01/23 , 63.30 , 62.12 , 63.30 , 60.99 , 61.0     , 87 , 7
30/01/23 , 63.31 , 61.42 , 63.31 , 61.07 , 61.7     , 2208 , 10
27/01/23 , 61.79 , 60.90 , 61.79 , 60.87 , 60.8     , 30 , 4
26/01/23 , 61.79 , 61.79 , 61.79 , 61.79 , 61.7     , 1 , 1
25/01/23 , 61.79 , 61.74 , 61.79 , 61.51 , 61.7     , 21 , 6
24/01/23 , 61.86 , 60.44 , 61.87 , 60.14 , 60.1     , 14 , 4
23/01/23 , 61.86 , 60.61 , 61.86 , 59.25 , 61.0     , 2888 , 34
20/01/23 , 61.86 , 61.35 , 61.86 , 61.06 , 61.0     , 853 , 8
19/01/23 , 61.93 , 61.93 , 61.93 , 61.93 , 61.9     , 1 , 1
18/01/23 , 60.60 , 60.15 , 61.93 , 60.13 , 60.1     , 685 , 8
17/01/23 , 60.13 , 59.30 , 61.94 , 59.21 , 59.2     , 2864 , 55
13/01/23 , 62.84 , 60.41 , 62.84 , 59.21 , 62.8     , 4486 , 40
12/01/23 , 62.83 , 60.87 , 62.83 , 60.60 , 62.8     , 1398 , 12
11/01/23 , 62.83 , 60.14 , 62.83 , 59.21 , 60.1     , 2782 , 18
10/01/23 , 60.13 , 60.18 , 62.84 , 60.13 , 60.1     , 59 , 4
09/01/23 , 60.13 , 60.18 , 63.31 , 60.13 , 63.3     , 1116 , 9
05/01/23 , 63.31 , 62.40 , 63.31 , 60.14 , 63.3     , 528 , 8
03/01/23 , 63.31 , 63.31 , 63.31 , 63.31 , 63.3     , 1 , 1
02/01/23 , 63.31 , 63.31 , 63.31 , 63.31 , 63.3     , 43 , 1
29/12/22 , 63.75 , 63.31 , 63.75 , 63.31 , 63.3     , 1061 , 2
28/12/22 , 63.31 , 63.31 , 63.31 , 63.31 , 63.3     , 1151 , 4
27/12/22 , 63.31 , 62.55 , 63.31 , 61.95 , 62.8     , 3392 , 10
26/12/22 , 61.95 , 61.81 , 61.95 , 59.21 , 59.2     , 212 , 6
23/12/22 , 59.21 , 60.16 , 63.55 , 59.21 , 60.3     , 60 , 4
22/12/22 , 63.49 , 60.28 , 63.49 , 60.10 , 60.1     , 43 , 6
21/12/22 , 58.49 , 58.49 , 58.49 , 58.49 , 58.4     , 3752 , 10
20/12/22 , 63.55 , 62.98 , 63.55 , 60.60 , 60.6     , 70 , 4
19/12/22 , 63.54 , 60.68 , 63.54 , 58.29 , 58.2     , 6 , 5
16/12/22 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 1097 , 3
15/12/22 , 63.56 , 62.32 , 63.56 , 59.87 , 59.8     , 3 , 3
12/12/22 , 63.57 , 59.19 , 63.57 , 58.33 , 58.3     , 248 , 96
09/12/22 , 63.58 , 63.58 , 63.58 , 63.58 , 63.5     , 1 , 1
07/12/22 , 63.58 , 59.13 , 63.74 , 58.33 , 60.1     , 1686 , 16
06/12/22 , 63.75 , 63.75 , 63.75 , 63.75 , 63.7     , 10 , 1
05/12/22 , 63.75 , 61.33 , 63.75 , 61.07 , 63.7     , 32 , 3
01/12/22 , 63.75 , 61.10 , 63.75 , 58.35 , 58.3     , 2 , 2
30/11/22 , 63.75 , 63.75 , 63.75 , 63.75 , 63.7     , 1 , 1
29/11/22 , 59.21 , 58.95 , 63.75 , 58.35 , 58.3     , 1753 , 8
28/11/22 , 63.75 , 63.75 , 63.75 , 63.75 , 63.7     , 1 , 1
25/11/22 , 62.85 , 59.42 , 62.85 , 58.33 , 62.8     , 27 , 4
22/11/22 , 63.74 , 61.63 , 63.75 , 58.38 , 63.7     , 5 , 3
21/11/22 , 63.75 , 58.33 , 63.75 , 58.33 , 58.3     , 54345 , 5
18/11/22 , 63.75 , 63.75 , 63.75 , 63.75 , 63.7     , 4 , 3
17/11/22 , 62.85 , 62.85 , 62.85 , 62.85 , 62.8     , 2926 , 8
16/11/22 , 62.85 , 62.85 , 62.85 , 62.85 , 62.8     , 109 , 1
14/11/22 , 62.44 , 62.44 , 62.44 , 62.44 , 62.4     , 1101 , 3
11/11/22 , 62.49 , 62.49 , 62.51 , 62.49 , 62.5     , 1098 , 2
10/11/22 , 62.44 , 62.44 , 62.44 , 62.44 , 62.4     , 23 , 2
09/11/22 , 62.44 , 62.44 , 62.44 , 62.44 , 62.4     , 1097 , 2
08/11/22 , 62.50 , 62.50 , 62.50 , 62.50 , 62.5     , 1 , 1
07/11/22 , 62.50 , 60.05 , 62.50 , 59.93 , 59.9     , 473 , 3
03/11/22 , 62.71 , 59.93 , 62.71 , 59.93 , 59.9     , 1436 , 2
01/11/22 , 62.75 , 62.40 , 62.75 , 62.01 , 62.0     , 697 , 4
31/10/22 , 62.70 , 62.70 , 62.70 , 62.70 , 62.7     , 10 , 1
27/10/22 , 61.95 , 61.94 , 61.95 , 61.95 , 61.9     , 4 , 2
26/10/22 , 61.95 , 60.24 , 61.95 , 59.31 , 59.3     , 566 , 9
21/10/22 , 61.95 , 59.52 , 61.95 , 59.24 , 59.2     , 669 , 305
20/10/22 , 62.00 , 58.69 , 62.70 , 58.54 , 62.7     , 430 , 7
19/10/22 , 62.70 , 60.55 , 62.71 , 58.95 , 58.9     , 103 , 6
18/10/22 , 58.95 , 58.95 , 58.95 , 58.95 , 58.9     , 2 , 1
17/10/22 , 58.69 , 58.66 , 58.69 , 58.65 , 58.6     , 1002 , 2
14/10/22 , 59.10 , 58.56 , 59.13 , 58.54 , 58.5     , 490 , 5
13/10/22 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 73 , 2
11/10/22 , 59.72 , 60.07 , 60.43 , 59.72 , 60.4     , 2 , 2
07/10/22 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 578 , 1
06/10/22 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 17 , 2
05/10/22 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 1540 , 13
03/10/22 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 621 , 2
30/09/22 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 21 , 2
29/09/22 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 4 , 2
28/09/22 , 57.82 , 57.82 , 57.83 , 57.82 , 57.8     , 10 , 2
27/09/22 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 11 , 2
23/09/22 , 57.74 , 57.74 , 57.74 , 57.74 , 57.7     , 718 , 1
22/09/22 , 57.73 , 57.01 , 57.73 , 57.00 , 57.0     , 10884 , 15
21/09/22 , 57.07 , 57.07 , 57.07 , 57.07 , 57.0     , 2056 , 4
20/09/22 , 57.72 , 57.15 , 57.72 , 57.07 , 57.4     , 1515 , 8
19/09/22 , 57.43 , 57.43 , 57.43 , 57.43 , 57.4     , 43 , 2
16/09/22 , 57.43 , 57.41 , 57.43 , 57.07 , 57.0     , 813 , 5
15/09/22 , 57.07 , 57.01 , 57.07 , 56.87 , 56.8     , 841 , 34
14/09/22 , 56.85 , 56.38 , 56.85 , 56.34 , 56.8     , 773 , 58
13/09/22 , 56.76 , 56.34 , 56.76 , 55.85 , 56.3     , 303 , 24
12/09/22 , 55.67 , 55.42 , 56.53 , 54.94 , 55.6     , 4735 , 67
09/09/22 , 56.70 , 56.60 , 56.70 , 55.76 , 55.7     , 15 , 4
08/09/22 , 56.35 , 55.73 , 56.86 , 55.67 , 55.6     , 168 , 7
06/09/22 , 56.87 , 55.88 , 56.88 , 55.67 , 55.6     , 363 , 7
05/09/22 , 56.81 , 56.81 , 56.81 , 56.81 , 56.8     , 1 , 1
02/09/22 , 56.81 , 56.42 , 56.81 , 56.35 , 56.3     , 8 , 2
01/09/22 , 56.70 , 56.70 , 56.70 , 56.70 , 56.7     , 114 , 3
31/08/22 , 56.70 , 56.44 , 57.00 , 56.35 , 56.9     , 997 , 6
29/08/22 , 56.99 , 56.35 , 56.99 , 56.35 , 56.3     , 2212 , 7
26/08/22 , 57.00 , 56.38 , 57.00 , 56.35 , 56.4     , 392 , 16
25/08/22 , 57.00 , 56.36 , 57.00 , 56.35 , 57.0     , 130 , 3
24/08/22 , 57.07 , 57.07 , 57.07 , 57.07 , 57.0     , 1045 , 19
22/08/22 , 57.16 , 55.58 , 57.16 , 55.53 , 55.7     , 2138 , 8
19/08/22 , 56.35 , 56.69 , 57.05 , 56.35 , 57.0     , 8 , 3
18/08/22 , 57.05 , 55.67 , 57.05 , 55.67 , 55.6     , 382 , 3
17/08/22 , 53.68 , 54.41 , 55.68 , 53.68 , 55.6     , 441 , 84
15/08/22 , 57.19 , 56.42 , 57.19 , 56.39 , 56.3     , 70 , 4
12/08/22 , 57.07 , 57.07 , 57.07 , 57.07 , 57.0     , 487 , 3
11/08/22 , 56.52 , 56.42 , 56.52 , 56.42 , 56.4     , 781 , 7
10/08/22 , 57.74 , 57.74 , 57.74 , 57.74 , 57.7     , 8 , 1
04/08/22 , 57.07 , 57.03 , 57.07 , 57.03 , 57.0     , 439 , 2
03/08/22 , 57.07 , 57.07 , 57.07 , 57.07 , 57.0     , 1 , 1
02/08/22 , 57.07 , 56.38 , 57.07 , 56.35 , 56.3     , 84 , 3
01/08/22 , 57.07 , 57.07 , 57.07 , 57.07 , 57.0     , 538 , 3
29/07/22 , 57.73 , 57.73 , 57.73 , 57.73 , 57.7     , 257 , 3
28/07/22 , 57.35 , 56.55 , 57.35 , 56.35 , 56.3     , 25 , 5
25/07/22 , 57.07 , 57.07 , 57.07 , 57.07 , 57.0     , 1 , 1
22/07/22 , 56.56 , 56.56 , 56.56 , 56.56 , 56.5     , 14 , 1
21/07/22 , 56.56 , 56.55 , 56.56 , 56.55 , 56.5     , 43 , 2
20/07/22 , 56.35 , 56.50 , 57.07 , 56.35 , 56.7     , 1509 , 5
19/07/22 , 56.95 , 56.46 , 56.95 , 56.35 , 56.3     , 89 , 5
14/07/22 , 56.70 , 56.11 , 56.70 , 56.03 , 56.3     , 2944 , 10
13/07/22 , 56.70 , 56.70 , 56.70 , 56.70 , 56.7     , 2587 , 3
12/07/22 , 56.70 , 56.70 , 56.70 , 56.70 , 56.7     , 57 , 1
11/07/22 , 57.00 , 56.70 , 57.00 , 56.70 , 56.7     , 1723 , 7
08/07/22 , 56.70 , 55.91 , 56.70 , 55.30 , 55.3     , 854 , 9
06/07/22 , 56.69 , 55.29 , 56.69 , 55.05 , 55.0     , 3359 , 5
05/07/22 , 56.34 , 54.48 , 56.34 , 54.31 , 54.3     , 574 , 9
01/07/22 , 56.93 , 56.93 , 56.93 , 56.93 , 56.9     , 2 , 2
30/06/22 , 56.93 , 55.82 , 56.93 , 55.65 , 55.6     , 2015 , 16
29/06/22 , 55.68 , 55.59 , 55.68 , 54.32 , 54.3     , 25 , 3
28/06/22 , 55.68 , 54.94 , 55.68 , 54.94 , 54.9     , 1518 , 7
27/06/22 , 56.47 , 56.47 , 56.47 , 56.47 , 56.4     , 1 , 1
24/06/22 , 56.35 , 55.31 , 56.35 , 55.30 , 55.3     , 3762 , 4
23/06/22 , 55.53 , 55.42 , 55.53 , 55.30 , 55.3     , 2 , 2
22/06/22 , 55.30 , 55.30 , 55.30 , 55.30 , 55.3     , 2 , 1
21/06/22 , 55.67 , 55.30 , 55.67 , 55.30 , 55.3     , 2807 , 5
20/06/22 , 55.30 , 55.30 , 56.70 , 54.94 , 56.7     , 12073 , 6
15/06/22 , 56.70 , 55.14 , 56.70 , 54.94 , 54.9     , 12 , 3
14/06/22 , 56.35 , 54.99 , 56.35 , 54.94 , 54.9     , 43 , 2
10/06/22 , 56.35 , 56.33 , 56.35 , 55.67 , 56.3     , 38 , 3
08/06/22 , 56.35 , 55.67 , 56.35 , 55.67 , 55.6     , 3408 , 3
07/06/22 , 56.35 , 54.47 , 56.35 , 54.31 , 55.6     , 1557 , 14
06/06/22 , 56.03 , 54.92 , 56.03 , 54.31 , 54.3     , 34 , 4
03/06/22 , 56.35 , 54.31 , 56.35 , 54.31 , 54.3     , 1806 , 6
02/06/22 , 54.31 , 54.31 , 54.31 , 54.31 , 54.3     , 143 , 1
31/05/22 , 56.35 , 54.41 , 56.35 , 54.31 , 54.3     , 1637 , 7
27/05/22 , 56.35 , 56.35 , 56.35 , 56.35 , 56.3     , 1 , 1
26/05/22 , 53.59 , 53.59 , 53.59 , 53.59 , 53.5     , 17 , 2
24/05/22 , 53.59 , 53.59 , 53.59 , 53.59 , 53.5     , 4 , 1
23/05/22 , 53.59 , 53.59 , 53.59 , 53.59 , 53.5     , 74 , 2
20/05/22 , 53.59 , 53.59 , 53.59 , 53.59 , 53.5     , 761 , 2
18/05/22 , 55.67 , 55.67 , 55.67 , 55.67 , 55.6     , 7 , 2
17/05/22 , 55.67 , 53.24 , 63.24 , 53.22 , 53.2     , 1440 , 5
16/05/22 , 53.22 , 52.84 , 53.22 , 52.83 , 52.8     , 6146 , 38
13/05/22 , 52.88 , 52.83 , 52.88 , 52.53 , 52.5     , 4316 , 9
12/05/22 , 52.17 , 52.22 , 52.53 , 52.17 , 52.5     , 5077 , 19
09/05/22 , 52.86 , 52.53 , 52.87 , 52.53 , 52.5     , 3314 , 10
04/05/22 , 53.22 , 52.55 , 53.22 , 52.53 , 52.5     , 160 , 4
03/05/22 , 52.88 , 52.69 , 52.88 , 52.53 , 52.5     , 3414 , 6
29/04/22 , 53.54 , 52.90 , 53.54 , 52.88 , 52.8     , 221 , 2
28/04/22 , 52.88 , 52.88 , 52.89 , 52.88 , 52.8     , 28 , 3
27/04/22 , 53.51 , 53.35 , 53.51 , 53.50 , 53.5     , 11 , 3
26/04/22 , 52.88 , 52.88 , 52.89 , 52.88 , 52.8     , 362 , 4
25/04/22 , 52.88 , 52.88 , 52.88 , 52.88 , 52.8     , 840 , 2
22/04/22 , 53.59 , 52.88 , 53.59 , 52.88 , 52.8     , 1151 , 3
20/04/22 , 54.02 , 54.02 , 54.02 , 54.02 , 54.0     , 22 , 1
18/04/22 , 53.94 , 53.81 , 53.94 , 52.88 , 52.8     , 12 , 2
14/04/22 , 52.88 , 52.87 , 52.88 , 52.76 , 52.7     , 83863 , 15
13/04/22 , 52.17 , 52.06 , 52.17 , 51.82 , 51.8     , 3729 , 7
12/04/22 , 51.50 , 51.50 , 51.50 , 51.50 , 51.5     , 1540 , 2
11/04/22 , 51.51 , 52.52 , 52.80 , 51.51 , 52.8     , 14 , 2
08/04/22 , 51.50 , 51.63 , 52.88 , 51.50 , 52.1     , 3002 , 33
07/04/22 , 52.17 , 51.49 , 52.17 , 50.09 , 50.0     , 73814 , 72
06/04/22 , 50.44 , 50.15 , 50.44 , 50.09 , 50.0     , 12 , 4
05/04/22 , 50.64 , 50.35 , 50.64 , 50.09 , 50.4     , 380 , 4
04/04/22 , 50.44 , 50.44 , 50.45 , 50.44 , 50.4     , 314 , 2
01/04/22 , 50.44 , 50.97 , 51.15 , 50.44 , 50.9     , 3035 , 34
31/03/22 , 51.29 , 50.82 , 51.29 , 50.82 , 50.8     , 1498 , 4
30/03/22 , 51.50 , 51.42 , 51.50 , 51.15 , 51.1     , 126 , 3
29/03/22 , 51.15 , 51.14 , 51.43 , 50.82 , 50.8     , 7922 , 6
25/03/22 , 51.50 , 50.74 , 51.50 , 50.74 , 50.7     , 10417 , 73
24/03/22 , 50.82 , 50.82 , 50.82 , 50.82 , 50.8     , 1 , 1
23/03/22 , 50.75 , 50.41 , 50.75 , 50.22 , 50.2     , 40 , 4
21/03/22 , 50.82 , 50.21 , 50.82 , 50.09 , 50.0     , 94 , 3
18/03/22 , 50.82 , 50.46 , 50.82 , 50.09 , 50.8     , 2256 , 6
17/03/22 , 50.81 , 50.18 , 50.81 , 49.75 , 50.0     , 1584 , 22
16/03/22 , 50.67 , 50.15 , 50.67 , 50.09 , 50.0     , 465 , 6
14/03/22 , 50.81 , 49.61 , 50.81 , 49.41 , 49.5     , 1611 , 8
11/03/22 , 50.81 , 49.41 , 50.81 , 49.41 , 49.4     , 402 , 3
10/03/22 , 50.09 , 49.31 , 50.09 , 49.05 , 49.4     , 1151 , 5
09/03/22 , 49.75 , 49.44 , 49.75 , 49.42 , 49.4     , 30 , 2
08/03/22 , 49.75 , 49.75 , 49.75 , 49.75 , 49.7     , 35 , 3
07/03/22 , 50.09 , 50.12 , 50.22 , 50.09 , 50.2     , 47 , 3
04/03/22 , 49.96 , 49.75 , 49.96 , 49.75 , 49.7     , 145 , 3
03/03/22 , 50.81 , 49.96 , 50.82 , 49.05 , 50.8     , 30 , 3
02/03/22 , 50.09 , 49.57 , 50.09 , 49.05 , 49.0     , 2 , 2
25/02/22 , 50.09 , 49.31 , 50.09 , 49.05 , 49.4     , 1671 , 8
24/02/22 , 50.09 , 50.09 , 50.09 , 50.09 , 50.0     , 1 , 1
23/02/22 , 49.05 , 49.05 , 49.41 , 49.05 , 49.0     , 583 , 7
22/02/22 , 49.74 , 49.05 , 49.74 , 49.05 , 49.0     , 9766 , 8
21/02/22 , 49.75 , 49.03 , 49.75 , 48.72 , 49.0     , 3951 , 8
15/02/22 , 50.81 , 48.73 , 50.81 , 48.72 , 48.7     , 288 , 12
14/02/22 , 49.41 , 48.76 , 49.41 , 48.72 , 48.7     , 935 , 7
09/02/22 , 49.41 , 48.72 , 49.41 , 48.72 , 48.7     , 719 , 2
07/02/22 , 48.86 , 48.02 , 48.86 , 48.01 , 48.0     , 145 , 2
04/02/22 , 48.72 , 48.01 , 48.72 , 48.01 , 48.0     , 5754 , 8
03/02/22 , 48.44 , 48.41 , 48.44 , 48.37 , 48.4     , 37 , 3
02/02/22 , 48.52 , 48.51 , 48.52 , 48.51 , 48.5     , 74 , 2
01/02/22 , 48.51 , 47.23 , 48.51 , 45.70 , 45.7     , 1950 , 12
31/01/22 , 48.01 , 47.99 , 48.01 , 47.94 , 47.9     , 2664 , 4
28/01/22 , 47.93 , 47.60 , 48.01 , 46.62 , 46.6     , 186 , 5
27/01/22 , 48.01 , 47.85 , 48.01 , 46.63 , 46.6     , 12 , 4
26/01/22 , 48.01 , 48.01 , 48.01 , 48.01 , 48.0     , 1573 , 3
25/01/22 , 48.01 , 48.01 , 48.01 , 47.64 , 47.6     , 15684 , 16
24/01/22 , 48.00 , 47.71 , 48.00 , 47.30 , 47.3     , 18782 , 10
21/01/22 , 47.30 , 47.30 , 47.30 , 47.30 , 47.3     , 146 , 2
20/01/22 , 47.30 , 47.30 , 47.30 , 47.30 , 47.3     , 14380 , 6
19/01/22 , 47.30 , 47.30 , 47.78 , 47.30 , 47.3     , 576 , 6
18/01/22 , 47.30 , 47.21 , 47.30 , 46.61 , 46.7     , 31542 , 110
17/01/22 , 48.00 , 47.99 , 48.00 , 47.99 , 47.9     , 5 , 2
13/01/22 , 48.00 , 47.44 , 48.00 , 46.62 , 47.3     , 389 , 11
12/01/22 , 48.01 , 47.97 , 48.01 , 47.30 , 47.3     , 5035 , 12
11/01/22 , 48.01 , 47.30 , 48.01 , 47.14 , 47.3     , 8904 , 9
07/01/22 , 48.01 , 47.34 , 48.01 , 47.30 , 47.8     , 322 , 5
04/01/22 , 48.01 , 47.41 , 48.01 , 47.30 , 47.3     , 94 , 7
03/01/22 , 47.30 , 47.30 , 47.30 , 47.30 , 47.3     , 67 , 2
30/12/21 , 47.30 , 47.01 , 47.30 , 46.61 , 47.3     , 5175 , 7
29/12/21 , 47.30 , 47.30 , 47.30 , 47.30 , 47.3     , 1728 , 3
28/12/21 , 47.30 , 47.30 , 47.30 , 47.30 , 47.3     , 3893 , 6
27/12/21 , 47.30 , 47.28 , 47.30 , 45.91 , 45.9     , 146 , 4
23/12/21 , 48.01 , 47.30 , 48.01 , 47.30 , 47.3     , 3611 , 7
22/12/21 , 47.63 , 47.01 , 47.63 , 46.68 , 46.6     , 5942 , 8
21/12/21 , 47.63 , 46.96 , 47.63 , 46.96 , 46.9     , 4313 , 3
20/12/21 , 47.30 , 47.30 , 48.01 , 47.30 , 48.0     , 7053 , 3
17/12/21 , 48.01 , 47.30 , 48.01 , 47.30 , 47.3     , 7193 , 8
16/12/21 , 47.99 , 47.30 , 47.99 , 47.30 , 47.3     , 7334 , 8
15/12/21 , 47.30 , 46.63 , 47.63 , 45.91 , 46.6     , 7844 , 106
14/12/21 , 47.30 , 47.00 , 48.00 , 46.61 , 47.3     , 8717 , 66
13/12/21 , 47.30 , 46.72 , 47.30 , 45.93 , 45.9     , 766 , 9
10/12/21 , 47.99 , 46.63 , 47.99 , 46.61 , 46.6     , 856 , 34
08/12/21 , 47.98 , 46.69 , 47.98 , 46.61 , 46.6     , 45 , 3
07/12/21 , 47.99 , 46.93 , 47.99 , 45.92 , 46.3     , 323 , 119
03/12/21 , 47.98 , 45.91 , 47.98 , 45.91 , 45.9     , 211 , 7
02/12/21 , 47.98 , 45.93 , 47.98 , 45.91 , 45.9     , 3688 , 6
01/12/21 , 48.00 , 45.99 , 48.00 , 45.97 , 46.0     , 465 , 6
30/11/21 , 48.00 , 48.00 , 48.00 , 48.00 , 48.0     , 3017 , 5
29/11/21 , 47.63 , 46.94 , 47.63 , 45.97 , 47.6     , 2488 , 8
26/11/21 , 47.92 , 46.10 , 48.00 , 45.91 , 48.0     , 10597 , 7
25/11/21 , 47.64 , 47.02 , 47.64 , 46.96 , 46.9     , 68 , 7
22/11/21 , 48.00 , 47.64 , 48.00 , 47.64 , 47.6     , 720 , 3
18/11/21 , 48.00 , 48.00 , 48.00 , 48.00 , 48.0     , 1 , 1
17/11/21 , 48.00 , 47.16 , 48.00 , 46.63 , 46.6     , 63 , 6
16/11/21 , 47.30 , 47.30 , 47.30 , 47.30 , 47.3     , 718 , 1
12/11/21 , 47.30 , 46.79 , 47.30 , 46.61 , 46.6     , 13798 , 58
11/11/21 , 48.00 , 46.61 , 48.01 , 46.61 , 48.0     , 1152 , 4
09/11/21 , 48.01 , 48.01 , 48.01 , 48.01 , 48.0     , 1 , 1
08/11/21 , 47.95 , 47.88 , 47.95 , 46.61 , 46.6     , 583 , 28
05/11/21 , 48.01 , 47.98 , 48.01 , 47.91 , 47.9     , 71 , 5
04/11/21 , 47.91 , 47.63 , 47.91 , 44.52 , 44.5     , 441 , 9
03/11/21 , 47.30 , 47.29 , 47.96 , 44.55 , 47.3     , 189 , 9
29/10/21 , 48.01 , 47.30 , 48.01 , 46.59 , 46.5     , 235 , 11
28/10/21 , 46.61 , 45.27 , 46.61 , 45.24 , 45.2     , 2299 , 6
27/10/21 , 45.28 , 45.27 , 45.29 , 45.21 , 45.2     , 4395 , 12
26/10/21 , 46.58 , 46.12 , 46.58 , 45.29 , 45.2     , 4 , 3
25/10/21 , 46.58 , 45.46 , 46.58 , 45.28 , 45.9     , 198 , 9
22/10/21 , 44.17 , 44.17 , 44.27 , 44.17 , 44.1     , 1689 , 6
20/10/21 , 45.28 , 45.28 , 45.29 , 45.28 , 45.2     , 17 , 2
19/10/21 , 45.28 , 45.28 , 45.28 , 45.28 , 45.2     , 331 , 4
18/10/21 , 45.30 , 45.30 , 45.30 , 45.30 , 45.3     , 2 , 1
15/10/21 , 45.97 , 46.10 , 47.23 , 45.97 , 47.2     , 17 , 4
14/10/21 , 47.30 , 48.22 , 48.67 , 46.96 , 48.6     , 248 , 14
13/10/21 , 48.70 , 44.43 , 48.70 , 44.35 , 44.3     , 77 , 4
11/10/21 , 44.17 , 44.17 , 44.17 , 44.17 , 44.1     , 37 , 3
08/10/21 , 44.17 , 43.83 , 44.17 , 43.81 , 43.8     , 194 , 6
07/10/21 , 44.52 , 43.81 , 44.52 , 43.81 , 43.8     , 1446 , 4
06/10/21 , 43.81 , 43.60 , 45.28 , 41.76 , 42.9     , 18740 , 34
05/10/21 , 43.47 , 42.95 , 43.47 , 42.94 , 43.4     , 6230 , 40
04/10/21 , 43.81 , 43.81 , 43.81 , 43.81 , 43.8     , 432 , 2
01/10/21 , 43.81 , 43.81 , 43.81 , 43.81 , 43.8     , 1 , 1
30/09/21 , 43.81 , 42.94 , 43.81 , 42.94 , 42.9     , 63088 , 49
29/09/21 , 42.87 , 42.87 , 42.87 , 42.87 , 42.8     , 71 , 1
28/09/21 , 42.87 , 42.87 , 43.04 , 42.87 , 42.8     , 23583 , 19
27/09/21 , 42.87 , 42.84 , 42.87 , 41.84 , 41.8     , 93325 , 649
24/09/21 , 41.84 , 41.76 , 41.86 , 41.76 , 41.8     , 28645 , 5
23/09/21 , 41.76 , 41.76 , 41.76 , 41.76 , 41.7     , 103971 , 22
22/09/21 , 41.97 , 41.78 , 41.97 , 41.33 , 41.7     , 91740 , 248
21/09/21 , 41.58 , 41.64 , 42.43 , 41.39 , 41.4     , 2598 , 19
20/09/21 , 42.44 , 42.08 , 42.44 , 41.76 , 41.7     , 45 , 6
17/09/21 , 42.47 , 42.47 , 42.47 , 42.47 , 42.4     , 114114 , 1
16/09/21 , 42.47 , 42.47 , 42.47 , 42.47 , 42.4     , 8574 , 6
15/09/21 , 42.47 , 42.47 , 42.51 , 42.47 , 42.4     , 22733 , 8
14/09/21 , 43.05 , 42.46 , 43.05 , 41.83 , 42.4     , 21910 , 7
13/09/21 , 42.47 , 42.47 , 42.48 , 42.46 , 42.4     , 21811 , 9
10/09/21 , 42.46 , 42.38 , 42.46 , 41.76 , 41.7     , 9358 , 11
09/09/21 , 42.47 , 42.17 , 42.80 , 41.75 , 42.4     , 973 , 10
08/09/21 , 42.70 , 40.98 , 42.70 , 39.86 , 41.7     , 1600 , 17
06/09/21 , 42.80 , 42.12 , 42.80 , 41.76 , 41.7     , 4 , 2
02/09/21 , 43.04 , 42.80 , 43.04 , 42.80 , 43.0     , 45703 , 640
01/09/21 , 42.59 , 42.53 , 43.05 , 41.88 , 43.0     , 4 , 3
31/08/21 , 42.12 , 42.12 , 42.33 , 42.12 , 42.1     , 14533 , 10
30/08/21 , 42.12 , 41.93 , 42.45 , 41.21 , 42.4     , 7872 , 48
27/08/21 , 42.37 , 42.26 , 42.37 , 41.85 , 41.8     , 97 , 12
25/08/21 , 42.37 , 41.79 , 42.37 , 41.23 , 41.2     , 12 , 4
24/08/21 , 41.76 , 41.75 , 41.76 , 40.37 , 40.3     , 2369 , 10
23/08/21 , 41.60 , 41.54 , 41.75 , 40.38 , 40.3     , 76 , 7
20/08/21 , 41.68 , 41.68 , 42.36 , 41.68 , 42.3     , 155 , 5
19/08/21 , 41.76 , 40.84 , 41.76 , 40.35 , 40.3     , 442 , 15
18/08/21 , 41.76 , 41.18 , 41.76 , 40.01 , 40.0     , 1445 , 25
17/08/21 , 40.64 , 40.14 , 40.64 , 40.01 , 40.3     , 158 , 12
16/08/21 , 40.34 , 40.34 , 40.34 , 40.34 , 40.3     , 28 , 1
13/08/21 , 40.34 , 40.34 , 40.34 , 40.34 , 40.3     , 146 , 2
12/08/21 , 41.76 , 40.71 , 41.76 , 40.34 , 40.3     , 586 , 19
11/08/21 , 41.38 , 40.66 , 42.46 , 40.34 , 40.4     , 405 , 9
10/08/21 , 42.46 , 42.46 , 42.46 , 42.46 , 42.4     , 371 , 259
09/08/21 , 40.34 , 40.51 , 40.74 , 40.34 , 40.7     , 12440 , 12
06/08/21 , 40.75 , 41.03 , 41.76 , 40.75 , 41.7     , 1446 , 4
05/08/21 , 42.04 , 42.04 , 42.04 , 41.95 , 41.9     , 90 , 4
04/08/21 , 42.47 , 42.47 , 42.47 , 42.47 , 42.4     , 5 , 1
02/08/21 , 42.47 , 42.46 , 42.47 , 42.46 , 42.4     , 11 , 2
30/07/21 , 42.47 , 42.47 , 42.47 , 42.47 , 42.4     , 1723 , 7
29/07/21 , 41.75 , 41.66 , 43.05 , 40.75 , 41.7     , 23574 , 11
28/07/21 , 41.03 , 41.04 , 41.08 , 41.03 , 41.0     , 12951 , 71
27/07/21 , 41.76 , 41.74 , 43.02 , 41.05 , 41.0     , 339 , 5
26/07/21 , 41.76 , 41.49 , 43.04 , 41.07 , 41.0     , 11 , 5
23/07/21 , 41.76 , 41.76 , 43.05 , 41.04 , 41.7     , 18045 , 8
22/07/21 , 43.04 , 43.04 , 43.04 , 43.04 , 43.0     , 1 , 1
21/07/21 , 41.91 , 40.52 , 42.44 , 40.34 , 42.4     , 6877 , 38
20/07/21 , 42.44 , 42.43 , 42.94 , 41.50 , 41.5     , 364 , 11
19/07/21 , 42.97 , 42.94 , 42.97 , 42.46 , 42.4     , 80 , 6
16/07/21 , 43.01 , 43.01 , 43.01 , 43.01 , 43.0     , 8 , 2
15/07/21 , 43.01 , 42.24 , 43.01 , 42.12 , 42.1     , 38 , 8
14/07/21 , 42.12 , 42.11 , 42.12 , 41.06 , 41.0     , 239 , 9
13/07/21 , 42.11 , 42.11 , 42.11 , 42.11 , 42.1     , 157 , 3
12/07/21 , 42.12 , 41.63 , 42.39 , 40.34 , 41.0     , 3643 , 68
08/07/21 , 41.91 , 41.16 , 42.36 , 40.39 , 40.7     , 472 , 40
06/07/21 , 42.46 , 42.22 , 42.46 , 41.76 , 41.7     , 222 , 10
05/07/21 , 42.47 , 41.85 , 42.94 , 41.35 , 41.7     , 945 , 18
02/07/21 , 43.12 , 41.84 , 43.45 , 41.76 , 41.8     , 1884 , 19
30/06/21 , 43.45 , 43.45 , 43.45 , 43.45 , 43.4     , 431 , 4
29/06/21 , 43.46 , 43.45 , 43.46 , 43.45 , 43.4     , 4 , 3
28/06/21 , 43.10 , 41.85 , 43.46 , 41.38 , 42.4     , 574 , 17
25/06/21 , 41.42 , 41.49 , 43.11 , 41.39 , 43.1     , 656 , 9
24/06/21 , 43.11 , 42.72 , 43.11 , 42.52 , 42.6     , 14652 , 62
23/06/21 , 42.93 , 42.68 , 43.11 , 42.55 , 42.6     , 2413 , 34
22/06/21 , 43.45 , 42.83 , 43.45 , 42.50 , 42.8     , 30594 , 31
21/06/21 , 43.46 , 42.83 , 43.46 , 42.83 , 42.8     , 14373 , 3
18/06/21 , 43.47 , 43.22 , 43.47 , 42.80 , 42.8     , 21214 , 16
17/06/21 , 42.66 , 42.72 , 42.80 , 42.13 , 42.1     , 2935 , 12
16/06/21 , 43.47 , 42.72 , 43.47 , 42.47 , 42.4     , 4052 , 26
15/06/21 , 42.94 , 42.56 , 42.94 , 42.46 , 42.4     , 24492 , 79
14/06/21 , 42.12 , 42.55 , 42.95 , 42.12 , 42.4     , 59526 , 128
11/06/21 , 42.47 , 42.46 , 42.57 , 42.32 , 42.4     , 1473 , 6
10/06/21 , 42.59 , 42.59 , 42.59 , 42.59 , 42.5     , 1 , 1
09/06/21 , 43.51 , 43.26 , 43.54 , 42.73 , 43.2     , 17652 , 132
08/06/21 , 43.24 , 43.24 , 43.24 , 43.24 , 43.2     , 33 , 2
07/06/21 , 43.04 , 42.95 , 43.54 , 42.57 , 42.7     , 39843 , 32
04/06/21 , 43.58 , 43.19 , 44.06 , 42.73 , 43.5     , 15287 , 23
31/05/21 , 43.58 , 43.70 , 43.79 , 43.21 , 43.7     , 17583 , 45
28/05/21 , 43.58 , 43.58 , 43.78 , 43.58 , 43.5     , 9191 , 24
27/05/21 , 44.13 , 44.04 , 44.13 , 43.77 , 43.9     , 16663 , 13
26/05/21 , 43.95 , 43.95 , 43.95 , 43.95 , 43.9     , 189 , 85
25/05/21 , 44.26 , 44.26 , 44.26 , 44.26 , 44.2     , 9837 , 8
24/05/21 , 43.96 , 43.96 , 43.96 , 43.96 , 43.9     , 1 , 1
21/05/21 , 44.26 , 44.26 , 44.26 , 44.26 , 44.2     , 12647 , 45
20/05/21 , 43.94 , 43.96 , 44.47 , 43.94 , 44.4     , 125 , 5
19/05/21 , 44.47 , 44.46 , 44.47 , 44.26 , 44.2     , 11244 , 41
18/05/21 , 44.13 , 44.13 , 44.13 , 44.13 , 44.1     , 136038 , 3
17/05/21 , 44.26 , 43.92 , 44.26 , 43.77 , 43.9     , 98 , 4
14/05/21 , 44.26 , 44.12 , 44.26 , 43.94 , 44.1     , 4429 , 13
13/05/21 , 44.26 , 44.26 , 44.26 , 44.26 , 44.2     , 1274 , 1
11/05/21 , 44.80 , 44.26 , 44.80 , 44.26 , 44.2     , 415 , 5
10/05/21 , 44.47 , 44.37 , 44.47 , 44.26 , 44.2     , 74 , 4
07/05/21 , 44.26 , 44.26 , 44.26 , 44.26 , 44.2     , 43 , 1
06/05/21 , 44.47 , 44.47 , 44.47 , 44.47 , 44.4     , 243 , 2
05/05/21 , 44.47 , 44.26 , 44.47 , 44.26 , 44.2     , 7172 , 10
04/05/21 , 44.26 , 44.26 , 44.26 , 44.26 , 44.2     , 642 , 2
03/05/21 , 44.47 , 44.15 , 44.47 , 44.13 , 44.1     , 1698 , 4
30/04/21 , 44.13 , 44.03 , 44.13 , 43.94 , 44.1     , 2163 , 17
29/04/21 , 44.13 , 44.10 , 44.13 , 43.94 , 44.0     , 2249 , 16
28/04/21 , 44.06 , 44.09 , 44.13 , 44.06 , 44.0     , 144 , 3
27/04/21 , 44.06 , 44.06 , 44.06 , 44.06 , 44.0     , 280 , 1
26/04/21 , 44.13 , 44.13 , 44.29 , 44.13 , 44.1     , 203 , 57
23/04/21 , 44.13 , 44.02 , 44.13 , 43.77 , 44.1     , 3682 , 76
22/04/21 , 43.77 , 43.86 , 44.13 , 43.55 , 44.1     , 3995 , 51
19/04/21 , 44.13 , 44.12 , 44.13 , 43.77 , 43.7     , 522 , 27
16/04/21 , 44.13 , 43.95 , 44.13 , 43.77 , 43.7     , 19289 , 15
14/04/21 , 44.13 , 44.12 , 44.13 , 44.12 , 44.1     , 2953 , 17
13/04/21 , 44.12 , 43.75 , 44.12 , 43.54 , 43.5     , 2136 , 39
12/04/21 , 44.13 , 44.06 , 44.13 , 43.49 , 43.4     , 1723 , 29
09/04/21 , 44.10 , 43.48 , 44.12 , 43.48 , 43.4     , 4078 , 24
08/04/21 , 44.12 , 42.83 , 44.12 , 42.73 , 42.7     , 1591 , 7
07/04/21 , 43.81 , 43.47 , 43.81 , 43.40 , 43.4     , 514 , 5
06/04/21 , 44.13 , 44.11 , 44.13 , 43.59 , 44.1     , 30 , 3
05/04/21 , 44.13 , 43.48 , 44.13 , 43.48 , 43.4     , 3055 , 7
01/04/21 , 44.13 , 43.50 , 44.13 , 43.48 , 43.7     , 1462 , 5
31/03/21 , 43.70 , 43.83 , 45.90 , 43.70 , 45.9     , 753 , 156
30/03/21 , 43.70 , 43.65 , 46.26 , 43.58 , 43.7     , 736 , 12
29/03/21 , 43.48 , 43.48 , 43.73 , 43.48 , 43.5     , 9030 , 62
26/03/21 , 43.70 , 43.70 , 43.70 , 43.70 , 43.7     , 2 , 1
25/03/21 , 43.70 , 43.69 , 43.70 , 43.58 , 43.5     , 705 , 198
24/03/21 , 43.70 , 43.63 , 43.70 , 43.58 , 43.5     , 4824 , 28
23/03/21 , 43.70 , 43.69 , 43.70 , 43.48 , 43.4     , 283 , 39
22/03/21 , 43.70 , 43.51 , 43.70 , 43.48 , 43.4     , 213 , 8
18/03/21 , 43.70 , 43.70 , 43.70 , 43.70 , 43.7     , 227 , 1
17/03/21 , 43.70 , 43.60 , 43.70 , 43.48 , 43.4     , 1256 , 11
16/03/21 , 43.63 , 43.48 , 43.63 , 43.48 , 43.4     , 146 , 4
15/03/21 , 43.54 , 43.49 , 43.54 , 43.48 , 43.4     , 127 , 6
12/03/21 , 43.54 , 43.26 , 43.54 , 42.73 , 42.7     , 684 , 9
11/03/21 , 42.73 , 42.73 , 42.74 , 42.73 , 42.7     , 1293 , 20
10/03/21 , 43.04 , 42.99 , 43.04 , 42.73 , 42.7     , 2466 , 22
09/03/21 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 626 , 1
08/03/21 , 43.04 , 42.73 , 43.04 , 42.73 , 42.7     , 703 , 2
05/03/21 , 43.38 , 43.04 , 43.38 , 42.98 , 42.9     , 6712 , 3
04/03/21 , 42.98 , 42.38 , 42.98 , 42.20 , 42.4     , 3754 , 27
03/03/21 , 42.73 , 42.38 , 42.73 , 42.38 , 42.4     , 85 , 3
02/03/21 , 42.73 , 42.70 , 42.73 , 42.40 , 42.4     , 908 , 8
01/03/21 , 42.70 , 42.49 , 42.72 , 42.39 , 42.5     , 498 , 7
26/02/21 , 42.89 , 42.72 , 42.89 , 42.39 , 42.7     , 147 , 7
25/02/21 , 42.73 , 42.71 , 42.73 , 42.39 , 42.4     , 162 , 7
24/02/21 , 42.73 , 42.36 , 42.73 , 42.20 , 42.3     , 2142 , 18
23/02/21 , 42.73 , 42.71 , 42.73 , 42.38 , 42.3     , 209 , 11
22/02/21 , 42.70 , 42.40 , 42.70 , 42.39 , 42.7     , 167 , 8
19/02/21 , 42.73 , 42.64 , 42.73 , 42.20 , 42.3     , 1636 , 8
18/02/21 , 42.73 , 42.62 , 42.73 , 42.39 , 42.4     , 569 , 12
17/02/21 , 42.73 , 42.58 , 42.89 , 42.38 , 42.3     , 954 , 18
11/02/21 , 42.73 , 42.69 , 42.73 , 42.38 , 42.3     , 871 , 15
10/02/21 , 42.38 , 42.38 , 42.38 , 42.38 , 42.3     , 4 , 2
09/02/21 , 42.38 , 42.37 , 42.38 , 42.20 , 42.3     , 320 , 6
08/02/21 , 42.38 , 42.39 , 42.72 , 42.38 , 42.3     , 37 , 6
05/02/21 , 42.53 , 42.38 , 42.53 , 42.38 , 42.3     , 33 , 4
04/02/21 , 42.38 , 42.38 , 42.39 , 42.38 , 42.3     , 14 , 2
03/02/21 , 42.38 , 42.15 , 42.93 , 41.95 , 42.3     , 1126 , 11
02/02/21 , 42.01 , 41.91 , 42.94 , 41.65 , 42.9     , 1092 , 8
01/02/21 , 41.66 , 42.35 , 42.97 , 41.66 , 42.9     , 5 , 3
29/01/21 , 43.04 , 42.20 , 43.04 , 41.64 , 42.6     , 2043 , 29
28/01/21 , 42.01 , 42.03 , 42.72 , 42.01 , 42.7     , 101 , 6
27/01/21 , 42.68 , 42.03 , 43.04 , 42.01 , 42.6     , 481 , 18
26/01/21 , 42.01 , 42.05 , 42.68 , 42.01 , 42.0     , 244 , 14
22/01/21 , 42.01 , 42.01 , 42.02 , 42.01 , 42.0     , 1276 , 11
21/01/21 , 42.01 , 42.06 , 42.38 , 42.01 , 42.0     , 7891 , 49
20/01/21 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 2 , 2
19/01/21 , 43.32 , 42.57 , 43.32 , 42.04 , 42.0     , 341 , 10
18/01/21 , 42.73 , 42.54 , 43.29 , 42.05 , 43.2     , 1110 , 15
15/01/21 , 43.29 , 43.05 , 43.29 , 42.57 , 42.5     , 154 , 10
14/01/21 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 84 , 2
13/01/21 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 80 , 5
12/01/21 , 43.37 , 43.04 , 43.37 , 42.06 , 42.0     , 712 , 13
11/01/21 , 42.73 , 43.07 , 43.77 , 42.04 , 42.0     , 1630 , 41
08/01/21 , 43.60 , 43.37 , 43.60 , 42.04 , 42.0     , 313 , 9
07/01/21 , 43.60 , 43.29 , 43.60 , 42.04 , 42.0     , 351 , 5
06/01/21 , 43.73 , 42.79 , 43.73 , 42.05 , 42.0     , 507 , 18
05/01/21 , 43.77 , 42.72 , 43.77 , 42.04 , 42.0     , 2903 , 49
04/01/21 , 43.77 , 42.86 , 43.77 , 42.02 , 42.7     , 417 , 16
30/12/20 , 43.94 , 43.79 , 43.94 , 42.02 , 43.9     , 29 , 6
29/12/20 , 43.94 , 43.66 , 43.94 , 43.40 , 43.4     , 28 , 5
28/12/20 , 43.91 , 43.51 , 43.94 , 43.40 , 43.9     , 18 , 4
23/12/20 , 42.73 , 43.91 , 43.94 , 42.73 , 43.9     , 71 , 2
22/12/20 , 43.77 , 43.69 , 43.77 , 42.73 , 42.7     , 199 , 12
21/12/20 , 43.40 , 43.40 , 43.40 , 43.40 , 43.4     , 1423 , 4
18/12/20 , 43.40 , 42.48 , 43.40 , 42.02 , 42.1     , 891 , 31
17/12/20 , 43.62 , 42.07 , 43.62 , 41.64 , 42.7     , 4330 , 20
16/12/20 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 1 , 1
15/12/20 , 43.40 , 43.40 , 43.40 , 43.40 , 43.4     , 2 , 2
14/12/20 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 484 , 34
11/12/20 , 42.73 , 42.83 , 44.13 , 42.73 , 44.1     , 148 , 14
10/12/20 , 42.73 , 42.77 , 44.13 , 42.73 , 42.7     , 293 , 3
09/12/20 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 40 , 5
08/12/20 , 42.73 , 42.62 , 42.73 , 42.38 , 42.7     , 26 , 6
07/12/20 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 3636 , 23
04/12/20 , 42.73 , 42.96 , 44.13 , 42.73 , 42.7     , 210 , 5
03/12/20 , 42.73 , 43.22 , 44.06 , 42.73 , 44.0     , 26686 , 369
02/12/20 , 43.40 , 43.77 , 44.13 , 43.40 , 44.1     , 2 , 2
01/12/20 , 43.40 , 43.32 , 43.40 , 43.04 , 43.0     , 2811 , 1962
30/11/20 , 43.40 , 43.06 , 43.40 , 43.04 , 43.4     , 1082 , 146
27/11/20 , 43.40 , 43.98 , 44.13 , 43.04 , 43.4     , 1728 , 7
26/11/20 , 43.40 , 43.37 , 43.40 , 42.45 , 42.4     , 357 , 5
25/11/20 , 42.73 , 42.50 , 42.73 , 42.01 , 42.0     , 1343 , 8
24/11/20 , 41.64 , 43.32 , 43.78 , 41.36 , 41.3     , 9440 , 16
23/11/20 , 41.46 , 41.46 , 41.64 , 41.46 , 41.6     , 703 , 4
20/11/20 , 41.46 , 41.46 , 41.46 , 41.46 , 41.4     , 5 , 2
19/11/20 , 41.28 , 41.28 , 41.28 , 41.28 , 41.2     , 13314 , 12
18/11/20 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 1 , 1
17/11/20 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 2 , 1
13/11/20 , 45.25 , 45.04 , 45.25 , 42.73 , 42.7     , 181 , 5
11/11/20 , 45.33 , 45.17 , 45.33 , 42.73 , 42.7     , 1483 , 10
10/11/20 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 164 , 6
09/11/20 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 16 , 2