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

09/05/25 , 60.60 , 60.60 , 60.60 , 60.60 , 60.60     , 1 , 1
07/05/25 , 61.38 , 60.40 , 61.38 , 60.40 , 60.40     , 2510 , 4
06/05/25 , 60.84 , 61.09 , 61.38 , 60.78 , 61.02     , 141 , 141
05/05/25 , 60.28 , 60.43 , 60.44 , 60.28 , 60.44     , 221 , 2
02/05/25 , 59.70 , 59.70 , 59.70 , 59.70 , 59.70     , 1820 , 2
30/04/25 , 57.18 , 57.17 , 57.32 , 56.90 , 57.32     , 661 , 7
28/04/25 , 57.24 , 57.24 , 57.24 , 57.24 , 57.24     , 1 , 1
22/04/25 , 52.20 , 52.20 , 52.20 , 52.20 , 52.20     , 100 , 1
16/04/25 , 54.34 , 54.34 , 54.34 , 54.34 , 54.34     , 1 , 1
14/04/25 , 53.84 , 54.24 , 54.25 , 53.58 , 54.25     , 5014 , 15
11/04/25 , 54.10 , 54.10 , 54.10 , 54.10 , 54.10     , 20 , 1
10/04/25 , 55.00 , 55.42 , 55.85 , 55.00 , 55.85     , 5000 , 8
09/04/25 , 57.00 , 56.99 , 57.00 , 53.35 , 53.35     , 10002 , 6
08/04/25 , 54.40 , 54.18 , 54.40 , 54.00 , 54.00     , 22 , 2
04/04/25 , 51.55 , 51.73 , 51.75 , 51.55 , 51.75     , 41 , 3
03/04/25 , 53.33 , 53.17 , 55.30 , 52.32 , 55.30     , 39 , 6
02/04/25 , 58.00 , 57.81 , 58.00 , 55.98 , 55.98     , 11 , 3
31/03/25 , 55.98 , 55.98 , 55.98 , 55.98 , 55.98     , 20 , 1
28/03/25 , 57.68 , 57.65 , 58.56 , 57.63 , 58.56     , 2762 , 8
27/03/25 , 60.85 , 60.89 , 61.14 , 60.85 , 61.14     , 27 , 8
26/03/25 , 61.60 , 61.95 , 62.22 , 61.60 , 62.20     , 228 , 14
25/03/25 , 63.00 , 63.04 , 63.48 , 63.00 , 63.48     , 11 , 2
21/03/25 , 59.58 , 59.34 , 59.80 , 58.62 , 58.62     , 38 , 7
20/03/25 , 58.38 , 58.47 , 58.50 , 58.38 , 58.50     , 27 , 2
18/03/25 , 58.08 , 58.07 , 58.31 , 57.66 , 58.31     , 14 , 13
17/03/25 , 58.99 , 59.03 , 59.05 , 58.99 , 59.04     , 9 , 4
14/03/25 , 58.44 , 58.35 , 58.44 , 58.00 , 58.08     , 164 , 3
13/03/25 , 57.50 , 58.00 , 58.50 , 57.50 , 58.50     , 30 , 3
12/03/25 , 59.50 , 59.50 , 59.50 , 59.50 , 59.50     , 25 , 1
11/03/25 , 59.58 , 59.58 , 59.58 , 59.58 , 59.58     , 9 , 1
10/03/25 , 59.51 , 59.39 , 59.82 , 59.20 , 59.71     , 1195 , 8
07/03/25 , 63.50 , 64.03 , 64.57 , 63.50 , 64.57     , 2 , 2
06/03/25 , 65.88 , 64.48 , 66.20 , 64.47 , 64.47     , 709 , 10
05/03/25 , 65.94 , 65.94 , 65.94 , 65.94 , 65.94     , 3 , 1
27/02/25 , 67.15 , 67.44 , 68.04 , 66.22 , 66.22     , 25 , 10
26/02/25 , 66.22 , 66.22 , 66.22 , 66.22 , 66.22     , 45 , 1
25/02/25 , 67.15 , 67.15 , 67.15 , 67.15 , 67.15     , 44 , 1
24/02/25 , 68.00 , 68.00 , 68.00 , 68.00 , 68.00     , 20 , 1
21/02/25 , 69.09 , 69.87 , 72.48 , 68.53 , 72.48     , 704 , 20
20/02/25 , 71.68 , 71.54 , 72.10 , 71.26 , 72.10     , 446 , 22
19/02/25 , 74.00 , 73.91 , 74.00 , 73.02 , 73.02     , 55 , 2
18/02/25 , 73.22 , 73.26 , 74.00 , 72.73 , 74.00     , 534 , 6
17/02/25 , 73.45 , 73.69 , 75.12 , 73.45 , 74.99     , 221 , 7
14/02/25 , 75.12 , 75.56 , 76.00 , 74.75 , 76.00     , 322 , 11
13/02/25 , 78.21 , 76.95 , 84.11 , 76.00 , 84.11     , 6441 , 172
12/02/25 , 85.35 , 85.49 , 85.68 , 84.11 , 84.11     , 26 , 3
11/02/25 , 84.97 , 84.97 , 84.97 , 84.97 , 84.97     , 220 , 1
10/02/25 , 84.97 , 83.70 , 84.97 , 83.70 , 83.70     , 151 , 2
07/02/25 , 82.88 , 82.88 , 82.88 , 82.88 , 82.88     , 15 , 1
06/02/25 , 84.03 , 84.03 , 84.03 , 84.03 , 84.03     , 1 , 1
05/02/25 , 83.20 , 83.00 , 84.07 , 81.33 , 84.07     , 243 , 72
04/02/25 , 84.35 , 83.61 , 84.35 , 82.83 , 82.83     , 290 , 2
03/02/25 , 83.64 , 82.84 , 83.64 , 80.96 , 80.96     , 356 , 304
31/01/25 , 82.73 , 83.36 , 84.13 , 82.43 , 83.62     , 697 , 697
30/01/25 , 82.74 , 82.41 , 82.74 , 81.90 , 82.08     , 51 , 7
29/01/25 , 85.52 , 85.23 , 85.91 , 84.63 , 84.63     , 155 , 155
28/01/25 , 88.50 , 88.70 , 88.84 , 88.50 , 88.84     , 5 , 3
27/01/25 , 83.38 , 83.30 , 86.40 , 81.68 , 81.75     , 903 , 8
24/01/25 , 83.57 , 82.94 , 83.57 , 81.70 , 81.70     , 6 , 2
22/01/25 , 82.92 , 82.92 , 82.92 , 82.92 , 82.92     , 1 , 1
21/01/25 , 82.99 , 83.22 , 83.60 , 82.73 , 83.10     , 265 , 259
17/01/25 , 84.25 , 84.41 , 84.44 , 84.25 , 84.44     , 8 , 3
16/01/25 , 81.68 , 83.28 , 83.31 , 81.68 , 83.31     , 196 , 3
15/01/25 , 85.25 , 86.88 , 86.89 , 85.25 , 86.89     , 176 , 3
14/01/25 , 83.81 , 83.71 , 84.05 , 83.48 , 83.70     , 521 , 172
13/01/25 , 83.70 , 84.36 , 84.86 , 83.70 , 84.86     , 175 , 3
10/01/25 , 84.81 , 84.95 , 85.77 , 84.13 , 84.84     , 63 , 6
08/01/25 , 87.03 , 86.74 , 87.03 , 85.58 , 86.40     , 162 , 7
07/01/25 , 86.02 , 86.24 , 87.12 , 85.82 , 87.12     , 605 , 565
06/01/25 , 89.00 , 89.89 , 90.44 , 88.82 , 90.44     , 540 , 158
03/01/25 , 89.02 , 89.01 , 89.72 , 88.73 , 89.19     , 387 , 327
02/01/25 , 87.93 , 88.20 , 90.63 , 87.50 , 88.32     , 318 , 7
30/12/24 , 88.89 , 88.92 , 89.82 , 87.93 , 88.11     , 21 , 21
27/12/24 , 90.18 , 90.11 , 90.18 , 89.19 , 89.19     , 250 , 8
26/12/24 , 91.70 , 91.39 , 92.00 , 91.00 , 91.20     , 188 , 17
23/12/24 , 91.07 , 91.78 , 92.88 , 91.07 , 92.28     , 45 , 7
20/12/24 , 90.90 , 89.46 , 90.90 , 88.88 , 88.88     , 87 , 5
19/12/24 , 90.45 , 90.45 , 90.45 , 90.45 , 90.45     , 1 , 1
18/12/24 , 95.26 , 96.29 , 96.90 , 94.90 , 96.60     , 232 , 169
17/12/24 , 96.30 , 96.13 , 97.00 , 96.00 , 96.10     , 569 , 190
16/12/24 , 95.58 , 94.86 , 95.58 , 94.32 , 94.32     , 48 , 6
13/12/24 , 92.43 , 93.13 , 94.32 , 92.43 , 94.32     , 21 , 4
12/12/24 , 93.96 , 94.81 , 95.13 , 93.60 , 93.60     , 11 , 5
11/12/24 , 94.68 , 94.37 , 95.85 , 93.69 , 94.68     , 708 , 180
10/12/24 , 93.90 , 95.68 , 96.80 , 92.71 , 96.70     , 104 , 6
09/12/24 , 98.00 , 98.06 , 101.67 , 97.20 , 101.67     , 44 , 7
06/12/24 , 103.40 , 102.06 , 103.50 , 98.90 , 99.00     , 323 , 97
05/12/24 , 97.62 , 98.49 , 100.30 , 97.50 , 100.30     , 611 , 581
04/12/24 , 100.08 , 99.07 , 100.17 , 96.03 , 96.39     , 307 , 110
03/12/24 , 94.32 , 94.59 , 95.13 , 94.14 , 94.41     , 197 , 72
02/12/24 , 92.25 , 92.33 , 92.85 , 92.25 , 92.79     , 75 , 5
29/11/24 , 90.99 , 91.65 , 92.25 , 90.99 , 91.92     , 223 , 20
28/11/24 , 92.40 , 92.40 , 92.40 , 92.40 , 92.40     , 100 , 1
27/11/24 , 89.67 , 88.83 , 89.67 , 88.00 , 88.00     , 24 , 2
26/11/24 , 90.54 , 89.58 , 90.54 , 89.34 , 89.34     , 5 , 2
25/11/24 , 91.17 , 91.03 , 91.80 , 89.60 , 91.80     , 302 , 163
22/11/24 , 90.48 , 89.20 , 90.56 , 87.20 , 87.20     , 1393 , 493
21/11/24 , 83.68 , 83.58 , 83.68 , 83.44 , 83.44     , 15 , 2
19/11/24 , 75.88 , 75.97 , 76.72 , 75.88 , 76.72     , 9 , 2
18/11/24 , 72.52 , 73.33 , 73.64 , 72.52 , 73.64     , 11 , 2
14/11/24 , 76.58 , 76.18 , 76.58 , 76.02 , 76.02     , 47 , 2
13/11/24 , 73.50 , 73.50 , 73.50 , 73.50 , 73.50     , 500 , 2
12/11/24 , 70.91 , 70.49 , 70.91 , 70.35 , 70.35     , 19 , 2
11/11/24 , 71.19 , 71.64 , 73.64 , 71.19 , 73.64     , 756 , 12
08/11/24 , 71.70 , 73.25 , 75.18 , 71.68 , 75.18     , 245 , 7
07/11/24 , 74.13 , 73.82 , 74.13 , 72.87 , 72.87     , 667 , 5
04/11/24 , 70.77 , 70.77 , 70.77 , 70.77 , 70.77     , 144 , 1
01/11/24 , 72.10 , 71.99 , 72.31 , 71.40 , 72.31     , 243 , 5
31/10/24 , 72.73 , 72.77 , 72.80 , 72.73 , 72.80     , 155 , 3
30/10/24 , 74.34 , 74.34 , 74.34 , 74.34 , 74.34     , 1 , 1
29/10/24 , 73.78 , 73.36 , 73.78 , 72.94 , 72.94     , 11 , 3
24/10/24 , 70.77 , 70.77 , 70.77 , 70.77 , 70.77     , 220 , 2
23/10/24 , 70.00 , 70.00 , 70.00 , 70.00 , 70.00     , 4 , 1
22/10/24 , 70.98 , 71.08 , 71.12 , 70.98 , 71.00     , 7 , 3
21/10/24 , 71.89 , 71.92 , 72.66 , 71.89 , 72.66     , 21 , 2
18/10/24 , 72.94 , 72.94 , 72.94 , 72.94 , 72.94     , 10 , 1
17/10/24 , 71.47 , 71.23 , 71.47 , 71.05 , 71.05     , 80 , 2
15/10/24 , 72.10 , 72.10 , 72.10 , 72.10 , 72.10     , 22 , 1
14/10/24 , 72.45 , 73.53 , 73.85 , 72.45 , 73.85     , 9 , 2
11/10/24 , 73.25 , 73.25 , 73.25 , 73.25 , 73.25     , 20 , 1
10/10/24 , 72.24 , 72.18 , 72.31 , 71.05 , 71.05     , 435 , 7
08/10/24 , 68.18 , 68.28 , 68.39 , 68.18 , 68.39     , 10 , 2
07/10/24 , 67.19 , 67.27 , 67.41 , 67.19 , 67.27     , 186 , 4
04/10/24 , 66.33 , 65.98 , 66.33 , 65.58 , 65.58     , 225 , 4
03/10/24 , 64.26 , 64.26 , 64.26 , 64.26 , 64.26     , 87 , 1
27/09/24 , 61.80 , 62.40 , 62.88 , 61.80 , 62.88     , 36 , 2
25/09/24 , 63.48 , 63.48 , 63.48 , 63.48 , 63.48     , 50 , 1
20/09/24 , 63.01 , 63.01 , 63.01 , 63.01 , 63.01     , 40 , 1
18/09/24 , 59.91 , 59.91 , 59.91 , 59.91 , 59.91     , 5 , 1
17/09/24 , 61.14 , 61.14 , 61.75 , 61.14 , 61.75     , 1005 , 4
16/09/24 , 62.42 , 62.42 , 62.42 , 62.42 , 62.42     , 2 , 1
13/09/24 , 61.80 , 61.80 , 61.80 , 61.80 , 61.80     , 10 , 1
12/09/24 , 61.80 , 61.80 , 62.73 , 61.80 , 62.12     , 1005 , 6
11/09/24 , 61.41 , 60.77 , 61.41 , 60.77 , 60.77     , 111 , 2
10/09/24 , 61.32 , 61.55 , 61.78 , 61.32 , 61.78     , 2 , 2
09/09/24 , 60.06 , 60.34 , 61.44 , 60.00 , 60.50     , 3606 , 12
06/09/24 , 59.82 , 58.99 , 59.82 , 58.98 , 59.58     , 1017 , 5
05/09/24 , 61.26 , 61.99 , 62.99 , 61.25 , 62.99     , 215 , 7
03/09/24 , 62.93 , 63.05 , 63.18 , 62.93 , 63.18     , 112 , 4
02/09/24 , 65.99 , 65.99 , 65.99 , 65.99 , 65.99     , 1 , 1
30/08/24 , 67.74 , 67.74 , 67.74 , 67.74 , 67.74     , 1 , 1
29/08/24 , 65.04 , 64.91 , 65.82 , 64.80 , 64.80     , 106 , 6
28/08/24 , 63.12 , 62.95 , 63.12 , 62.52 , 62.52     , 41 , 2
26/08/24 , 64.32 , 63.85 , 64.93 , 63.84 , 64.93     , 1018 , 5
23/08/24 , 65.16 , 65.14 , 65.16 , 65.13 , 65.14     , 18 , 4
22/08/24 , 64.98 , 65.50 , 66.10 , 64.92 , 65.62     , 16 , 8
21/08/24 , 64.45 , 64.44 , 64.62 , 64.14 , 64.14     , 22 , 3
20/08/24 , 63.66 , 63.70 , 63.94 , 63.66 , 63.78     , 10 , 3
19/08/24 , 63.30 , 62.96 , 63.30 , 62.60 , 62.60     , 83 , 5
16/08/24 , 63.22 , 62.51 , 63.51 , 62.00 , 62.00     , 43 , 8
15/08/24 , 63.78 , 63.67 , 64.63 , 62.15 , 62.15     , 1061 , 8
14/08/24 , 63.12 , 63.12 , 63.12 , 63.12 , 63.12     , 3 , 1
13/08/24 , 63.02 , 62.17 , 63.02 , 62.44 , 62.46     , 185 , 5
12/08/24 , 61.63 , 61.63 , 61.63 , 61.63 , 61.63     , 15 , 3
09/08/24 , 62.10 , 61.24 , 62.10 , 61.00 , 61.00     , 24 , 5
08/08/24 , 63.62 , 63.17 , 63.62 , 60.73 , 60.73     , 10 , 4
07/08/24 , 60.73 , 60.66 , 62.22 , 60.29 , 61.86     , 133 , 133
06/08/24 , 60.06 , 60.23 , 60.41 , 60.06 , 60.36     , 101 , 3
05/08/24 , 60.60 , 59.12 , 60.60 , 58.98 , 58.98     , 11 , 2
02/08/24 , 61.55 , 61.55 , 63.42 , 61.55 , 63.42     , 1011 , 5
31/07/24 , 65.96 , 65.37 , 66.29 , 65.76 , 65.80     , 165 , 6
30/07/24 , 64.13 , 64.55 , 64.92 , 64.13 , 64.82     , 4008 , 13
29/07/24 , 66.99 , 66.99 , 67.45 , 66.99 , 67.45     , 1784 , 3
26/07/24 , 67.45 , 67.45 , 67.45 , 67.45 , 67.45     , 1 , 1
25/07/24 , 68.33 , 68.01 , 68.33 , 67.99 , 67.99     , 12 , 2
24/07/24 , 67.07 , 67.01 , 67.07 , 66.95 , 66.95     , 100 , 2
23/07/24 , 68.66 , 69.31 , 69.65 , 68.64 , 69.61      , 39 , 6
22/07/24 , 67.85 , 67.48 , 67.85 , 67.48 , 67.48      , 102 , 2
19/07/24 , 66.92 , 66.31 , 66.92 , 65.91 , 66.15      , 14 , 5
18/07/24 , 66.50 , 66.68 , 68.14 , 65.91 , 68.14      , 22 , 7
17/07/24 , 67.06 , 66.99 , 67.83 , 66.66 , 67.83      , 54 , 8
16/07/24 , 71.05 , 70.69 , 71.11 , 70.48 , 70.48      , 23 , 6
15/07/24 , 70.73 , 71.00 , 71.05 , 70.73 , 71.05      , 19 , 3
12/07/24 , 70.00 , 70.00 , 70.00 , 70.00 , 70.00      , 1 , 1
11/07/24 , 69.42 , 69.55 , 69.82 , 69.42 , 69.82      , 25 , 4
10/07/24 , 68.56 , 67.78 , 68.56 , 67.40 , 67.40      , 3 , 2
09/07/24 , 68.81 , 68.81 , 68.94 , 68.81 , 68.94      , 218 , 2
08/07/24 , 72.76 , 72.13 , 72.76 , 71.22 , 71.38      , 233 , 6
05/07/24 , 73.39 , 73.41 , 73.54 , 73.39 , 73.54      , 12 , 2
04/07/24 , 73.03 , 73.03 , 73.03 , 73.03 , 73.03      , 7 , 1
03/07/24 , 73.75 , 73.97 , 73.99 , 73.75 , 73.86      , 32 , 3
02/07/24 , 74.76 , 74.60 , 74.76 , 74.40 , 74.40      , 22 , 3
01/07/24 , 73.60 , 72.50 , 73.60 , 72.18 , 72.18      , 18 , 4
28/06/24 , 72.03 , 71.86 , 72.03 , 71.14 , 71.14      , 6 , 3
27/06/24 , 70.86 , 70.92 , 71.32 , 70.85 , 70.85      , 7 , 3
26/06/24 , 68.40 , 68.30 , 68.49 , 67.87 , 67.87      , 43 , 6
25/06/24 , 65.14 , 64.93 , 65.34 , 64.32 , 64.32      , 3 , 3
24/06/24 , 64.60 , 64.60 , 64.60 , 64.60 , 64.60      , 90 , 1
20/06/24 , 63.24 , 63.27 , 63.30 , 63.24 , 63.30      , 2 , 2
19/06/24 , 64.20 , 64.20 , 64.20 , 64.20 , 64.20      , 10 , 1
17/06/24 , 63.39 , 63.39 , 63.39 , 63.39 , 63.39      , 570 , 1
14/06/24 , 63.20 , 63.20 , 63.20 , 63.20 , 63.20      , 100 , 2
13/06/24 , 64.38 , 64.82 , 65.40 , 64.38 , 64.85      , 325 , 3
12/06/24 , 64.14 , 63.70 , 64.85 , 63.04 , 63.30      , 936 , 13
11/06/24 , 61.25 , 61.25 , 61.25 , 61.25 , 61.25      , 1 , 1
10/06/24 , 60.57 , 60.50 , 60.57 , 60.43 , 60.50      , 76 , 3
07/06/24 , 58.24 , 57.55 , 58.24 , 57.25 , 57.25      , 72 , 2
06/06/24 , 57.85 , 57.85 , 57.85 , 57.85 , 57.85      , 54 , 1
05/06/24 , 58.32 , 57.31 , 58.32 , 57.25 , 57.35      , 54 , 3
04/06/24 , 57.54 , 57.64 , 57.77 , 57.24 , 57.24      , 2169 , 11
03/06/24 , 57.40 , 57.40 , 57.40 , 57.40 , 57.40      , 50 , 1
31/05/24 , 57.48 , 58.74 , 59.08 , 57.40 , 58.62      , 4073 , 11
29/05/24 , 63.10 , 63.10 , 63.10 , 63.10 , 63.10      , 50 , 2
28/05/24 , 63.36 , 63.36 , 63.36 , 63.36 , 63.36      , 1 , 1
27/05/24 , 64.90 , 64.90 , 64.90 , 64.90 , 64.90      , 10 , 1
24/05/24 , 64.86 , 64.86 , 64.86 , 64.86 , 64.86      , 1 , 1
23/05/24 , 64.07 , 63.66 , 64.07 , 63.51 , 63.51      , 202 , 3
22/05/24 , 62.94 , 62.94 , 62.94 , 62.94 , 62.94      , 72 , 3
21/05/24 , 62.34 , 62.94 , 63.00 , 62.10 , 62.10      , 2429 , 26
20/05/24 , 62.04 , 61.44 , 62.04 , 61.39 , 61.39      , 1091 , 4
17/05/24 , 61.37 , 61.38 , 62.28 , 61.27 , 62.28      , 52 , 3
16/05/24 , 62.32 , 62.24 , 62.32 , 62.16 , 62.16      , 4 , 2
15/05/24 , 60.68 , 60.53 , 61.02 , 60.42 , 61.02      , 1036 , 5
14/05/24 , 60.50 , 60.50 , 60.50 , 60.50 , 60.50      , 10 , 1
13/05/24 , 61.11 , 61.11 , 61.11 , 61.11 , 61.11      , 3 , 1
10/05/24 , 61.26 , 61.26 , 61.26 , 61.26 , 61.26      , 1000 , 3
09/05/24 , 60.50 , 60.50 , 60.50 , 60.50 , 60.50      , 20 , 1
08/05/24 , 59.20 , 58.46 , 59.40 , 57.80 , 58.98      , 57511 , 64
07/05/24 , 56.94 , 57.46 , 59.08 , 56.28 , 58.00      , 1726 , 27
06/05/24 , 63.60 , 63.60 , 63.60 , 63.60 , 63.60      , 30 , 1
03/05/24 , 63.06 , 63.22 , 64.86 , 63.06 , 64.86      , 12 , 3
02/05/24 , 64.75 , 64.75 , 64.75 , 64.75 , 64.75      , 10 , 1
30/04/24 , 66.36 , 66.36 , 66.70 , 66.36 , 66.70      , 87 , 2
29/04/24 , 65.94 , 65.94 , 65.94 , 65.94 , 65.94      , 1000 , 2
24/04/24 , 66.54 , 66.54 , 66.54 , 66.54 , 66.54      , 100 , 1
23/04/24 , 65.46 , 65.46 , 65.46 , 65.46 , 65.46      , 1 , 1
22/04/24 , 63.12 , 62.87 , 63.18 , 61.68 , 61.68      , 1463 , 12
18/04/24 , 65.52 , 65.53 , 66.42 , 65.52 , 66.42      , 51 , 2
17/04/24 , 65.49 , 65.91 , 66.08 , 65.49 , 66.08      , 27 , 4
16/04/24 , 66.85 , 66.49 , 67.62 , 65.94 , 66.00      , 12 , 9
15/04/24 , 66.22 , 66.81 , 67.27 , 66.22 , 67.27      , 39 , 2
12/04/24 , 65.97 , 65.97 , 65.97 , 65.97 , 65.97      , 10 , 1
11/04/24 , 66.51 , 66.06 , 66.51 , 65.44 , 65.76      , 35 , 5
10/04/24 , 63.60 , 63.01 , 63.73 , 61.68 , 61.68      , 985 , 789
09/04/24 , 63.45 , 63.45 , 63.45 , 63.45 , 63.45      , 80 , 1
08/04/24 , 63.18 , 63.11 , 63.18 , 63.05 , 63.05      , 6 , 2
05/04/24 , 63.10 , 62.84 , 63.10 , 62.10 , 62.10      , 197 , 5
04/04/24 , 61.14 , 61.72 , 62.82 , 61.14 , 62.50      , 1433 , 10
03/04/24 , 61.68 , 62.41 , 63.24 , 61.68 , 63.00      , 113 , 4
02/04/24 , 62.46 , 61.91 , 62.46 , 61.14 , 61.14      , 132 , 5
01/04/24 , 62.45 , 62.14 , 62.45 , 61.87 , 62.10      , 3 , 3
28/03/24 , 61.98 , 61.98 , 61.98 , 61.98 , 61.98      , 6 , 2
27/03/24 , 61.25 , 61.25 , 61.25 , 61.25 , 61.25      , 1 , 1
26/03/24 , 61.80 , 61.80 , 61.80 , 61.80 , 61.80      , 2 , 1
25/03/24 , 61.02 , 61.07 , 61.12 , 61.02 , 61.12      , 4 , 2
21/03/24 , 61.48 , 62.64 , 63.00 , 61.48 , 63.00      , 13 , 2
20/03/24 , 61.60 , 61.60 , 61.60 , 61.60 , 61.60      , 10 , 1
19/03/24 , 60.94 , 60.93 , 60.94 , 60.11 , 60.11      , 401 , 2
18/03/24 , 60.60 , 60.60 , 60.60 , 60.60 , 60.60      , 6 , 1
15/03/24 , 60.10 , 60.25 , 60.95 , 60.10 , 60.95      , 210 , 6
14/03/24 , 61.60 , 61.58 , 61.62 , 61.00 , 61.00      , 26 , 3
13/03/24 , 61.74 , 61.92 , 62.22 , 61.02 , 61.02      , 786 , 282
12/03/24 , 61.07 , 60.66 , 61.07 , 60.15 , 60.79      , 174 , 7
11/03/24 , 60.78 , 59.36 , 60.78 , 59.05 , 60.69      , 217 , 6
08/03/24 , 60.95 , 60.69 , 61.92 , 60.56 , 60.56      , 292 , 3
07/03/24 , 60.60 , 60.86 , 61.50 , 60.60 , 61.50      , 177 , 8
06/03/24 , 61.62 , 61.62 , 61.62 , 61.62 , 61.62      , 1 , 1
05/03/24 , 61.14 , 61.13 , 61.72 , 61.10 , 61.10      , 251 , 5
04/03/24 , 64.32 , 63.00 , 64.32 , 62.80 , 64.20      , 316 , 4
01/03/24 , 64.80 , 64.80 , 64.80 , 64.80 , 64.80      , 80 , 1
29/02/24 , 64.98 , 64.98 , 64.98 , 64.98 , 64.98      , 1 , 1
28/02/24 , 64.92 , 65.14 , 65.16 , 64.80 , 64.99      , 222 , 23
27/02/24 , 64.57 , 64.65 , 64.80 , 64.51 , 64.51      , 10 , 4
26/02/24 , 65.10 , 64.87 , 65.10 , 64.68 , 64.80      , 71 , 5
23/02/24 , 66.08 , 65.28 , 66.08 , 65.21 , 65.25      , 46 , 3
22/02/24 , 65.10 , 65.08 , 65.58 , 64.44 , 64.44      , 281 , 136
21/02/24 , 61.68 , 61.56 , 61.80 , 61.25 , 61.25      , 1211 , 5
20/02/24 , 62.64 , 62.75 , 63.13 , 62.53 , 63.13      , 104 , 94
19/02/24 , 63.44 , 63.44 , 63.44 , 63.44 , 63.44      , 3 , 1
16/02/24 , 65.00 , 65.36 , 65.87 , 65.00 , 65.87      , 50 , 5
15/02/24 , 66.35 , 65.98 , 68.09 , 65.90 , 67.43      , 1114 , 7
14/02/24 , 67.54 , 67.97 , 68.19 , 66.76 , 66.76      , 108 , 6
09/02/24 , 67.30 , 67.97 , 68.20 , 67.30 , 67.86      , 218 , 6
08/02/24 , 66.10 , 66.18 , 66.68 , 66.10 , 66.36      , 424 , 4
06/02/24 , 64.49 , 64.54 , 65.31 , 64.49 , 65.31      , 86 , 2
05/02/24 , 64.96 , 65.29 , 65.66 , 64.96 , 65.66      , 37 , 3
02/02/24 , 66.60 , 66.58 , 67.00 , 64.68 , 64.68      , 476 , 11
01/02/24 , 62.17 , 62.14 , 62.17 , 61.86 , 62.04      , 203 , 4
31/01/24 , 62.64 , 61.99 , 62.64 , 60.78 , 60.78      , 6 , 3
30/01/24 , 63.48 , 63.48 , 63.48 , 63.48 , 63.48      , 5 , 1
29/01/24 , 63.25 , 62.97 , 63.25 , 61.11 , 61.11      , 93 , 3
26/01/24 , 61.25 , 60.88 , 61.25 , 60.76 , 60.76      , 4 , 2
25/01/24 , 59.88 , 59.72 , 60.00 , 59.28 , 59.28      , 86 , 4
24/01/24 , 61.02 , 61.61 , 62.10 , 61.02 , 61.44      , 257 , 9
23/01/24 , 64.20 , 65.22 , 65.52 , 64.20 , 65.50      , 253 , 8
22/01/24 , 66.72 , 66.53 , 66.72 , 66.42 , 66.42      , 8 , 3
19/01/24 , 64.08 , 63.87 , 64.32 , 63.24 , 63.24      , 192 , 44
18/01/24 , 62.70 , 62.40 , 63.00 , 61.26 , 61.26      , 340 , 232
17/01/24 , 61.26 , 61.36 , 62.00 , 60.90 , 60.90      , 95 , 4
16/01/24 , 60.90 , 60.59 , 61.41 , 60.00 , 60.00      , 285 , 11
15/01/24 , 59.36 , 59.83 , 60.00 , 59.36 , 59.60      , 18 , 3
12/01/24 , 59.60 , 59.58 , 59.60 , 59.53 , 59.53      , 125 , 2
11/01/24 , 59.01 , 58.43 , 59.01 , 58.36 , 58.36      , 109 , 4
10/01/24 , 58.97 , 58.49 , 58.97 , 58.47 , 58.47      , 18 , 2
09/01/24 , 59.44 , 59.06 , 59.44 , 58.32 , 58.32      , 27 , 6
08/01/24 , 58.32 , 58.24 , 58.32 , 56.90 , 56.90      , 91 , 5
05/01/24 , 56.90 , 56.88 , 57.06 , 56.26 , 56.26      , 101 , 3
04/01/24 , 55.80 , 54.95 , 55.80 , 54.90 , 54.90      , 53 , 2
03/01/24 , 55.12 , 55.14 , 55.35 , 54.77 , 55.15      , 289 , 42
02/01/24 , 56.82 , 56.98 , 57.30 , 56.70 , 57.30      , 128 , 10
28/12/23 , 59.70 , 59.80 , 60.06 , 59.70 , 60.06      , 184 , 4
27/12/23 , 59.64 , 59.58 , 59.64 , 59.46 , 59.46      , 3 , 2
26/12/23 , 59.63 , 59.60 , 59.63 , 59.57 , 59.57      , 2 , 2
22/12/23 , 59.31 , 59.30 , 59.31 , 59.20 , 59.20      , 33 , 3
21/12/23 , 60.00 , 59.92 , 60.00 , 59.46 , 59.46      , 7 , 2
20/12/23 , 59.28 , 59.92 , 60.18 , 59.28 , 60.18      , 7 , 3
19/12/23 , 59.64 , 59.63 , 59.82 , 59.46 , 59.46      , 529 , 235
18/12/23 , 60.54 , 60.73 , 61.04 , 59.90 , 59.90      , 1276 , 553
15/12/23 , 60.82 , 60.50 , 60.82 , 60.18 , 60.18      , 20 , 2
14/12/23 , 59.02 , 58.21 , 59.07 , 57.55 , 58.68      , 440 , 15
13/12/23 , 57.60 , 57.59 , 57.60 , 57.48 , 57.48      , 97 , 3
12/12/23 , 56.76 , 56.79 , 57.00 , 56.76 , 57.00      , 78 , 3
11/12/23 , 56.63 , 57.07 , 57.16 , 56.50 , 56.50      , 133 , 5
07/12/23 , 56.40 , 56.98 , 57.36 , 56.40 , 57.36      , 194 , 6
06/12/23 , 57.16 , 57.22 , 57.97 , 57.16 , 57.97      , 113 , 4
05/12/23 , 57.65 , 57.93 , 58.22 , 57.65 , 58.22      , 2 , 2
04/12/23 , 57.40 , 57.40 , 57.40 , 57.40 , 57.40      , 1 , 1
01/12/23 , 57.24 , 57.50 , 57.80 , 57.24 , 57.70      , 165 , 5
30/11/23 , 57.36 , 57.98 , 58.81 , 57.36 , 58.80      , 2491 , 7
29/11/23 , 56.83 , 57.13 , 57.48 , 56.83 , 57.48      , 2056 , 7
28/11/23 , 55.89 , 55.57 , 55.93 , 55.35 , 55.35      , 125 , 4
27/11/23 , 54.96 , 55.24 , 55.44 , 54.96 , 55.44      , 116 , 4
24/11/23 , 55.35 , 55.18 , 55.35 , 54.40 , 54.40      , 78 , 4
22/11/23 , 55.66 , 55.49 , 55.80 , 55.00 , 55.80      , 15 , 3
21/11/23 , 54.61 , 54.04 , 54.61 , 54.04 , 54.38      , 1353 , 4
20/11/23 , 53.90 , 53.90 , 53.90 , 53.90 , 53.90      , 1 , 1
17/11/23 , 53.50 , 53.50 , 53.50 , 53.50 , 53.50      , 1 , 1
16/11/23 , 52.90 , 52.93 , 53.00 , 52.90 , 53.00      , 3 , 2
14/11/23 , 52.56 , 52.38 , 52.56 , 52.20 , 52.20      , 2 , 2
13/11/23 , 51.25 , 51.25 , 51.25 , 51.25 , 51.25      , 3 , 2
10/11/23 , 50.58 , 49.80 , 50.58 , 49.80 , 49.80      , 940 , 3
09/11/23 , 50.00 , 49.99 , 50.00 , 48.99 , 48.99      , 477 , 2
08/11/23 , 48.90 , 48.99 , 49.55 , 48.90 , 49.40      , 60 , 4
07/11/23 , 49.76 , 49.73 , 50.80 , 46.20 , 46.20      , 4559 , 38
06/11/23 , 38.88 , 38.87 , 38.88 , 38.85 , 38.85      , 71 , 2
03/11/23 , 40.20 , 39.36 , 40.44 , 39.09 , 39.52      , 4224 , 15
01/11/23 , 39.45 , 39.53 , 39.84 , 39.45 , 39.84      , 132 , 4
31/10/23 , 41.13 , 41.12 , 41.22 , 41.04 , 41.22      , 102 , 4
30/10/23 , 40.42 , 40.42 , 40.42 , 40.42 , 40.42      , 2 , 1
27/10/23 , 40.72 , 40.72 , 40.88 , 40.72 , 40.88      , 171 , 2
26/10/23 , 40.47 , 40.47 , 40.47 , 40.47 , 40.47      , 1 , 1
25/10/23 , 41.07 , 41.84 , 41.92 , 41.07 , 41.92      , 2107 , 5
24/10/23 , 43.91 , 43.91 , 44.14 , 43.91 , 44.14      , 2088 , 4
23/10/23 , 42.46 , 42.45 , 42.46 , 42.34 , 42.34      , 38 , 3
20/10/23 , 43.65 , 43.65 , 43.65 , 43.65 , 43.65      , 2 , 1
19/10/23 , 44.45 , 44.23 , 44.45 , 44.16 , 44.16      , 2052 , 3
17/10/23 , 45.35 , 45.35 , 45.35 , 45.35 , 45.35      , 1 , 1
16/10/23 , 46.12 , 45.86 , 46.12 , 44.64 , 44.64      , 71 , 3
13/10/23 , 44.76 , 44.73 , 44.76 , 44.52 , 44.52      , 58 , 4
11/10/23 , 44.97 , 45.85 , 46.74 , 44.97 , 46.74      , 168 , 3
10/10/23 , 47.15 , 47.15 , 47.15 , 47.15 , 47.15      , 1 , 1
09/10/23 , 47.15 , 47.15 , 47.20 , 47.15 , 47.20      , 51 , 2
06/10/23 , 48.85 , 48.63 , 48.94 , 47.60 , 47.60      , 123 , 4
05/10/23 , 46.28 , 46.28 , 46.28 , 46.28 , 46.28      , 1 , 1
04/10/23 , 45.72 , 45.70 , 45.72 , 45.56 , 45.56      , 139 , 2
02/10/23 , 46.35 , 46.33 , 46.65 , 46.25 , 46.25      , 57 , 3
29/09/23 , 46.04 , 46.13 , 46.55 , 45.84 , 46.50      , 265 , 6
28/09/23 , 44.95 , 45.02 , 45.27 , 44.95 , 45.12      , 121 , 3
27/09/23 , 44.20 , 44.20 , 44.20 , 44.20 , 44.20      , 1 , 1
26/09/23 , 43.22 , 43.24 , 43.39 , 43.22 , 43.38      , 2151 , 4
25/09/23 , 43.84 , 43.64 , 43.84 , 43.62 , 43.62      , 11 , 2
22/09/23 , 44.00 , 44.00 , 44.00 , 44.00 , 44.00      , 20 , 2
21/09/23 , 43.63 , 43.63 , 43.71 , 43.63 , 43.71      , 53 , 3
20/09/23 , 45.12 , 45.12 , 45.12 , 45.12 , 45.12      , 1 , 1
19/09/23 , 44.81 , 44.81 , 45.00 , 44.81 , 45.00      , 52 , 2
18/09/23 , 46.10 , 46.10 , 46.10 , 46.10 , 46.10      , 2 , 1
15/09/23 , 46.03 , 46.20 , 46.50 , 45.97 , 46.50      , 673 , 6
14/09/23 , 47.77 , 47.63 , 47.88 , 47.50 , 47.50      , 60 , 5
13/09/23 , 47.93 , 47.93 , 48.27 , 47.93 , 48.27      , 122 , 3
12/09/23 , 48.96 , 48.96 , 48.96 , 48.96 , 48.96      , 1 , 1
11/09/23 , 50.10 , 49.98 , 50.10 , 49.49 , 49.79      , 113 , 4
08/09/23 , 49.05 , 48.88 , 49.05 , 48.80 , 48.80      , 13 , 4
06/09/23 , 48.21 , 48.20 , 48.35 , 48.04 , 48.35      , 42 , 3
05/09/23 , 48.64 , 48.07 , 48.64 , 47.81 , 47.89      , 123 , 5
04/09/23 , 49.05 , 49.05 , 49.05 , 49.05 , 49.05      , 1 , 1
01/09/23 , 48.11 , 48.21 , 48.48 , 46.70 , 46.70      , 167 , 4
31/08/23 , 47.66 , 47.65 , 47.66 , 47.11 , 47.11      , 101 , 2
30/08/23 , 45.47 , 45.46 , 45.48 , 45.40 , 45.40      , 37 , 3
29/08/23 , 46.17 , 46.20 , 46.26 , 45.64 , 45.64      , 215 , 4
28/08/23 , 45.15 , 45.15 , 45.18 , 45.15 , 45.18      , 31 , 2
25/08/23 , 45.30 , 45.30 , 45.30 , 45.30 , 45.30      , 10 , 1
24/08/23 , 45.47 , 45.23 , 45.80 , 45.08 , 45.80      , 212 , 6
23/08/23 , 46.49 , 46.41 , 46.49 , 45.95 , 45.95      , 162 , 3
22/08/23 , 46.20 , 46.22 , 47.30 , 46.20 , 47.30      , 52 , 3
21/08/23 , 47.30 , 47.31 , 47.59 , 47.30 , 47.59      , 51 , 3
18/08/23 , 46.39 , 46.35 , 46.39 , 45.16 , 45.16      , 142 , 4
17/08/23 , 44.73 , 44.73 , 44.73 , 44.73 , 44.73      , 1 , 1
16/08/23 , 45.16 , 44.97 , 45.16 , 44.69 , 44.69      , 5 , 3
15/08/23 , 44.21 , 44.22 , 44.40 , 44.18 , 44.40      , 26 , 3
14/08/23 , 44.56 , 44.31 , 44.56 , 44.05 , 44.05      , 171 , 3
11/08/23 , 43.77 , 43.78 , 44.04 , 43.77 , 44.04      , 16 , 2
10/08/23 , 44.36 , 43.89 , 44.36 , 43.35 , 43.70      , 601 , 10
09/08/23 , 41.79 , 42.29 , 43.29 , 41.79 , 43.29      , 351 , 4
08/08/23 , 43.29 , 41.92 , 43.68 , 40.90 , 43.64      , 4210 , 20
07/08/23 , 51.94 , 51.93 , 52.66 , 51.64 , 52.66      , 5386 , 7
04/08/23 , 52.85 , 54.06 , 55.99 , 52.85 , 55.99      , 159 , 6
03/08/23 , 52.14 , 52.04 , 52.14 , 51.96 , 52.00      , 5225 , 3
02/08/23 , 51.55 , 51.72 , 56.10 , 51.48 , 56.10      , 311 , 5
01/08/23 , 55.00 , 55.01 , 55.02 , 55.00 , 55.02      , 3 , 2
31/07/23 , 55.06 , 54.64 , 55.06 , 53.93 , 53.93      , 106 , 5
27/07/23 , 51.93 , 52.04 , 52.72 , 51.93 , 52.72      , 68 , 2
25/07/23 , 55.79 , 55.79 , 55.79 , 55.79 , 55.79      , 51 , 2
24/07/23 , 52.47 , 52.48 , 52.85 , 52.25 , 52.85      , 8 , 4
21/07/23 , 52.91 , 52.66 , 52.91 , 52.25 , 52.62      , 220 , 4
20/07/23 , 53.76 , 53.76 , 53.76 , 53.76 , 53.76      , 1 , 1
19/07/23 , 55.15 , 55.70 , 56.08 , 55.15 , 55.90      , 331 , 5
18/07/23 , 55.00 , 54.26 , 55.00 , 54.00 , 54.89      , 164 , 6
17/07/23 , 54.41 , 54.22 , 54.44 , 54.27 , 54.27      , 191 , 6
14/07/23 , 52.43 , 52.43 , 52.44 , 52.43 , 52.44      , 59 , 2
13/07/23 , 52.48 , 52.47 , 52.50 , 52.42 , 52.50      , 12 , 3
12/07/23 , 50.68 , 50.67 , 50.68 , 50.54 , 50.54      , 101 , 2
11/07/23 , 50.33 , 50.33 , 50.33 , 50.33 , 50.33      , 200 , 1
10/07/23 , 49.58 , 49.57 , 49.58 , 48.58 , 48.58      , 101 , 2
07/07/23 , 47.91 , 47.91 , 47.91 , 47.91 , 47.91      , 60 , 1
06/07/23 , 47.01 , 47.01 , 47.01 , 47.01 , 47.01      , 18 , 1
05/07/23 , 47.89 , 47.89 , 47.89 , 47.89 , 47.89      , 682 , 1
04/07/23 , 48.04 , 48.04 , 48.04 , 48.04 , 48.04      , 1 , 1
03/07/23 , 47.15 , 47.14 , 47.15 , 47.12 , 47.12      , 41 , 2
30/06/23 , 47.88 , 48.13 , 48.14 , 47.88 , 48.14      , 101 , 2
29/06/23 , 46.30 , 46.31 , 46.31 , 46.30 , 46.31      , 5061 , 3
28/06/23 , 47.77 , 47.87 , 48.22 , 47.77 , 48.22      , 78 , 3
27/06/23 , 45.61 , 45.36 , 45.61 , 44.53 , 44.53      , 46 , 3
26/06/23 , 44.53 , 44.53 , 45.49 , 44.53 , 45.49      , 2371 , 3
22/06/23 , 44.29 , 44.29 , 44.29 , 44.29 , 44.29      , 1 , 1
21/06/23 , 44.13 , 44.91 , 44.92 , 44.10 , 44.92      , 302 , 3
20/06/23 , 45.95 , 46.02 , 46.31 , 45.81 , 46.00      , 133 , 4
19/06/23 , 46.39 , 46.39 , 46.39 , 46.39 , 46.39      , 1 , 1
16/06/23 , 46.02 , 46.69 , 46.71 , 46.02 , 46.70      , 52 , 3
15/06/23 , 46.56 , 46.56 , 46.56 , 46.56 , 46.56      , 2 , 1
14/06/23 , 46.65 , 46.74 , 47.30 , 46.65 , 47.30      , 334 , 2
12/06/23 , 47.30 , 47.30 , 47.31 , 47.30 , 47.31      , 51 , 2
09/06/23 , 46.74 , 46.76 , 46.79 , 46.74 , 46.79      , 20 , 2
07/06/23 , 48.48 , 48.49 , 49.69 , 48.48 , 49.69      , 63 , 2
05/06/23 , 49.50 , 49.39 , 49.50 , 49.01 , 49.19      , 152 , 4
02/06/23 , 49.34 , 49.34 , 49.34 , 49.34 , 49.34      , 1 , 1
01/06/23 , 47.84 , 47.84 , 47.84 , 47.84 , 47.84      , 200 , 1
29/05/23 , 45.70 , 46.14 , 47.47 , 45.70 , 47.47      , 4 , 2
26/05/23 , 46.67 , 46.83 , 47.29 , 46.67 , 47.29      , 71 , 4
25/05/23 , 47.00 , 47.00 , 47.00 , 47.00 , 47.00      , 4 , 1
24/05/23 , 46.39 , 46.15 , 46.39 , 46.15 , 46.32      , 304 , 3
22/05/23 , 46.50 , 46.50 , 46.50 , 46.50 , 46.50      , 2 , 2
19/05/23 , 45.39 , 46.02 , 46.45 , 45.39 , 46.45      , 167 , 2
17/05/23 , 45.04 , 44.97 , 45.04 , 44.78 , 44.78      , 670 , 2
16/05/23 , 43.18 , 43.22 , 43.30 , 43.18 , 43.29      , 5 , 3
15/05/23 , 43.29 , 43.31 , 43.32 , 43.27 , 43.27      , 10051 , 5
10/05/23 , 41.43 , 41.28 , 41.43 , 41.28 , 41.28      , 2611 , 2
09/05/23 , 39.68 , 39.73 , 39.74 , 39.68 , 39.74      , 16 , 2
05/05/23 , 38.14 , 38.14 , 38.14 , 38.14 , 38.14      , 5 , 1
04/05/23 , 37.91 , 37.49 , 38.01 , 34.95 , 34.95      , 7732 , 9
03/05/23 , 33.24 , 33.24 , 33.24 , 33.24 , 33.24      , 10 , 1
28/04/23 , 33.67 , 33.40 , 33.67 , 33.38 , 33.38      , 1090 , 2
27/04/23 , 35.50 , 34.96 , 35.50 , 34.92 , 34.99      , 10226 , 16
25/04/23 , 32.37 , 32.87 , 32.88 , 32.37 , 32.88      , 2701 , 3
24/04/23 , 33.26 , 33.16 , 33.43 , 33.00 , 33.43      , 165 , 3
17/04/23 , 34.13 , 34.13 , 34.13 , 34.13 , 34.13      , 7 , 1
10/04/23 , 33.38 , 32.33 , 33.38 , 32.30 , 32.30      , 322 , 4
06/04/23 , 33.00 , 33.31 , 33.32 , 33.00 , 33.32      , 231 , 2
05/04/23 , 33.68 , 33.39 , 33.68 , 33.00 , 33.50      , 300 , 3
04/04/23 , 35.21 , 35.24 , 35.25 , 35.21 , 35.25      , 111 , 2
03/04/23 , 35.80 , 35.69 , 36.27 , 35.67 , 36.27      , 77 , 3
31/03/23 , 36.88 , 36.84 , 36.88 , 36.77 , 36.77      , 318 , 2
27/03/23 , 34.05 , 34.38 , 34.81 , 34.05 , 34.81      , 15 , 8
24/03/23 , 33.51 , 33.70 , 33.93 , 33.51 , 33.93      , 611 , 4
23/03/23 , 35.71 , 35.94 , 36.31 , 35.48 , 35.67      , 5060 , 17
22/03/23 , 35.60 , 35.60 , 35.60 , 35.60 , 35.60      , 14 , 1
21/03/23 , 34.85 , 34.39 , 34.85 , 33.94 , 33.94      , 2 , 2
20/03/23 , 34.63 , 34.45 , 34.91 , 34.15 , 34.91      , 181 , 4
17/03/23 , 36.63 , 36.63 , 36.63 , 36.63 , 36.63      , 2649 , 2
16/03/23 , 36.28 , 36.45 , 36.49 , 36.28 , 36.44      , 638 , 12
14/03/23 , 33.92 , 34.27 , 34.35 , 33.92 , 34.35      , 567 , 2
09/03/23 , 36.80 , 36.80 , 36.80 , 36.80 , 36.80      , 50 , 1
08/03/23 , 36.75 , 37.06 , 37.57 , 36.75 , 37.57      , 303 , 3
06/03/23 , 39.81 , 42.56 , 45.32 , 39.81 , 45.32      , 6 , 2
24/02/23 , 39.75 , 39.77 , 39.81 , 39.52 , 39.52      , 41 , 3
23/02/23 , 40.59 , 40.26 , 40.59 , 40.26 , 40.26      , 2096 , 2
17/02/23 , 41.27 , 41.27 , 41.27 , 41.27 , 41.27      , 46 , 1
16/02/23 , 43.47 , 43.47 , 43.47 , 43.47 , 43.47      , 50 , 1
15/02/23 , 45.63 , 44.53 , 45.63 , 44.28 , 44.28      , 37 , 2
14/02/23 , 44.28 , 43.21 , 44.28 , 42.70 , 42.70      , 195 , 4
09/02/23 , 44.35 , 44.35 , 44.35 , 44.35 , 44.35      , 100 , 1
08/02/23 , 42.81 , 42.69 , 42.81 , 42.42 , 42.42      , 338 , 3
07/02/23 , 39.90 , 39.90 , 39.90 , 39.90 , 39.90      , 1 , 1
03/02/23 , 42.43 , 42.43 , 42.43 , 42.43 , 42.43      , 3 , 1
02/02/23 , 44.48 , 44.29 , 44.48 , 44.25 , 44.25      , 286 , 2
01/02/23 , 41.52 , 41.45 , 41.52 , 38.86 , 38.86      , 41 , 3
30/01/23 , 38.47 , 38.47 , 38.47 , 38.47 , 38.47      , 1 , 1
26/01/23 , 37.92 , 38.05 , 38.12 , 37.92 , 38.04      , 710 , 3
25/01/23 , 35.99 , 35.52 , 35.99 , 35.05 , 35.05      , 710 , 2
24/01/23 , 38.28 , 38.28 , 38.45 , 38.28 , 38.45      , 102 , 2
23/01/23 , 37.94 , 37.86 , 37.94 , 37.79 , 37.79      , 210 , 3
20/01/23 , 36.39 , 36.38 , 36.39 , 36.36 , 36.36      , 234 , 2
13/01/23 , 34.60 , 34.60 , 34.60 , 34.60 , 34.60      , 2600 , 1
12/01/23 , 34.77 , 34.85 , 36.03 , 34.77 , 36.03      , 131 , 4
11/01/23 , 34.76 , 34.76 , 34.76 , 34.76 , 34.76      , 2600 , 1
10/01/23 , 34.53 , 34.49 , 34.53 , 34.40 , 34.40      , 4 , 2
09/01/23 , 35.50 , 35.48 , 35.59 , 34.28 , 34.28      , 254 , 4
06/01/23 , 33.44 , 33.49 , 34.12 , 33.44 , 34.12      , 113 , 5
05/01/23 , 34.12 , 34.26 , 34.50 , 34.12 , 34.28      , 506 , 9
04/01/23 , 38.44 , 38.44 , 38.44 , 38.44 , 38.44      , 2600 , 1
03/01/23 , 38.83 , 38.83 , 38.83 , 38.83 , 38.83      , 400 , 1
02/01/23 , 38.65 , 38.65 , 38.65 , 38.65 , 38.65      , 39 , 1
29/12/22 , 38.49 , 38.49 , 38.49 , 38.49 , 38.49      , 5 , 1
23/12/22 , 36.65 , 36.65 , 36.65 , 36.65 , 36.65      , 100 , 1
22/12/22 , 38.03 , 38.03 , 38.03 , 38.03 , 38.03      , 15 , 1
21/12/22 , 40.07 , 40.30 , 40.47 , 40.06 , 40.47      , 25 , 3
15/12/22 , 41.70 , 41.70 , 41.70 , 41.70 , 41.70      , 70 , 1
14/12/22 , 44.18 , 44.18 , 44.18 , 44.18 , 44.18      , 1 , 1
13/12/22 , 42.17 , 43.29 , 43.80 , 42.17 , 43.70      , 2035 , 17
09/12/22 , 39.42 , 39.42 , 39.42 , 39.42 , 39.42      , 12 , 1
08/12/22 , 38.78 , 38.78 , 38.78 , 38.78 , 38.78      , 3 , 1
07/12/22 , 36.80 , 37.07 , 37.08 , 36.80 , 37.08      , 2610 , 3
06/12/22 , 35.98 , 35.77 , 36.00 , 35.70 , 35.70      , 760 , 3
05/12/22 , 36.90 , 36.90 , 36.90 , 36.90 , 36.90      , 100 , 1
25/11/22 , 40.56 , 40.55 , 40.75 , 39.45 , 40.75      , 203 , 4
23/11/22 , 40.64 , 39.77 , 40.71 , 39.08 , 39.26      , 19 , 19
21/11/22 , 39.31 , 39.36 , 40.00 , 39.31 , 40.00      , 285 , 6
17/11/22 , 43.85 , 43.85 , 43.85 , 43.85 , 43.85      , 20 , 1
16/11/22 , 44.75 , 44.39 , 44.75 , 44.00 , 44.00      , 3020 , 4
14/11/22 , 42.10 , 42.13 , 42.15 , 42.10 , 42.15      , 309 , 3
11/11/22 , 43.99 , 43.94 , 43.99 , 41.00 , 41.00      , 203 , 2
10/11/22 , 41.00 , 41.07 , 41.35 , 40.80 , 41.35      , 2352 , 14
09/11/22 , 34.55 , 34.95 , 35.56 , 34.55 , 35.56      , 752 , 9
08/11/22 , 36.79 , 36.76 , 36.79 , 36.38 , 36.38      , 108 , 4
07/11/22 , 35.60 , 35.55 , 35.60 , 35.00 , 35.00      , 13 , 2
04/11/22 , 35.00 , 35.00 , 35.00 , 35.00 , 35.00      , 210 , 2
03/11/22 , 38.30 , 40.05 , 40.27 , 38.30 , 40.00      , 3011 , 7
01/11/22 , 41.20 , 41.00 , 41.20 , 41.00 , 41.00      , 31 , 2
31/10/22 , 42.14 , 42.16 , 42.26 , 42.14 , 42.26      , 12 , 2
28/10/22 , 42.05 , 42.05 , 42.05 , 42.05 , 42.05      , 238 , 1
27/10/22 , 44.11 , 44.11 , 44.11 , 44.11 , 44.11      , 10 , 1
26/10/22 , 44.11 , 44.82 , 45.63 , 44.11 , 45.63      , 83 , 2
25/10/22 , 45.63 , 45.58 , 45.63 , 45.53 , 45.53      , 200 , 2
24/10/22 , 43.28 , 43.17 , 43.28 , 42.99 , 42.99      , 160 , 2
21/10/22 , 42.20 , 41.60 , 42.20 , 41.39 , 41.39      , 26 , 2
17/10/22 , 42.44 , 42.44 , 42.44 , 42.44 , 42.44      , 100 , 1
14/10/22 , 40.52 , 40.52 , 40.68 , 40.52 , 40.68      , 109 , 3
13/10/22 , 42.63 , 42.80 , 42.95 , 41.47 , 41.47      , 3470 , 5
11/10/22 , 43.64 , 43.64 , 43.64 , 43.64 , 43.64      , 100 , 1
10/10/22 , 43.77 , 44.03 , 44.80 , 42.75 , 44.80      , 444 , 5
07/10/22 , 45.80 , 45.98 , 46.53 , 45.80 , 46.53      , 20 , 2
05/10/22 , 49.32 , 49.32 , 49.32 , 49.32 , 49.32      , 1 , 1
04/10/22 , 49.59 , 49.78 , 49.81 , 49.59 , 49.81      , 109 , 2
03/10/22 , 46.80 , 46.80 , 46.80 , 46.80 , 46.80      , 100 , 2
30/09/22 , 48.45 , 48.45 , 48.45 , 48.45 , 48.45      , 5 , 1
29/09/22 , 47.16 , 47.17 , 47.19 , 47.16 , 47.19      , 22 , 2
28/09/22 , 47.46 , 47.38 , 47.46 , 47.30 , 47.30      , 2 , 2
23/09/22 , 45.76 , 45.76 , 45.76 , 45.76 , 45.76      , 100 , 1
22/09/22 , 46.03 , 46.09 , 46.28 , 46.03 , 46.28      , 401 , 5
21/09/22 , 49.56 , 49.56 , 49.56 , 49.56 , 49.56      , 50 , 1
20/09/22 , 48.01 , 48.01 , 48.01 , 48.01 , 48.01      , 251 , 1
16/09/22 , 47.83 , 48.17 , 49.18 , 47.83 , 49.18      , 5635 , 7
15/09/22 , 49.70 , 51.21 , 51.24 , 49.70 , 51.24      , 2650 , 2
13/09/22 , 50.35 , 50.63 , 52.07 , 50.34 , 50.54      , 22014 , 271
09/09/22 , 51.82 , 51.96 , 52.10 , 51.82 , 52.10      , 5145 , 3
08/09/22 , 51.02 , 51.02 , 51.78 , 50.58 , 50.58      , 25567 , 15
06/09/22 , 48.85 , 49.08 , 49.59 , 48.65 , 49.48      , 10921 , 10
02/09/22 , 49.31 , 49.31 , 50.82 , 49.31 , 50.82      , 44145 , 14
01/09/22 , 50.82 , 50.82 , 50.82 , 50.82 , 50.82      , 8 , 2
29/08/22 , 54.06 , 54.06 , 54.06 , 54.06 , 54.06      , 3 , 1
26/08/22 , 54.72 , 55.37 , 55.48 , 54.72 , 55.48      , 231 , 2
25/08/22 , 56.05 , 55.63 , 56.05 , 55.50 , 55.50      , 7 , 3
24/08/22 , 53.50 , 53.57 , 53.60 , 53.50 , 53.60      , 4 , 2
23/08/22 , 52.80 , 52.79 , 52.80 , 52.59 , 52.59      , 202 , 3
22/08/22 , 52.65 , 52.62 , 52.65 , 52.60 , 52.60      , 80 , 2
18/08/22 , 56.70 , 56.62 , 57.00 , 56.46 , 57.00      , 29411 , 32
16/08/22 , 57.93 , 57.84 , 57.97 , 57.68 , 57.68      , 134149 , 147
15/08/22 , 59.30 , 59.30 , 59.30 , 59.30 , 59.30      , 190 , 1
11/08/22 , 59.97 , 59.98 , 60.04 , 59.97 , 60.04      , 4 , 2
10/08/22 , 59.92 , 59.89 , 59.93 , 59.51 , 59.51      , 41986 , 82
09/08/22 , 55.48 , 55.99 , 56.46 , 55.48 , 56.46      , 9 , 3
08/08/22 , 57.86 , 57.86 , 57.86 , 57.86 , 57.86      , 9 , 1
05/08/22 , 59.02 , 58.86 , 59.02 , 56.58 , 56.58      , 32 , 3
04/08/22 , 56.58 , 55.79 , 56.58 , 55.00 , 55.00      , 20 , 2
03/08/22 , 59.30 , 59.04 , 59.40 , 58.65 , 58.65      , 14665 , 47
28/07/22 , 49.31 , 49.31 , 49.65 , 49.31 , 49.48      , 38825 , 16
27/07/22 , 48.00 , 48.00 , 48.00 , 48.00 , 48.00      , 200 , 1
26/07/22 , 46.01 , 46.01 , 46.01 , 46.01 , 46.01      , 6470 , 1
25/07/22 , 51.54 , 51.54 , 51.54 , 51.54 , 51.54      , 2 , 1
22/07/22 , 51.54 , 52.24 , 57.43 , 51.20 , 56.80      , 4416 , 133
21/07/22 , 55.56 , 55.55 , 55.56 , 54.90 , 54.90      , 870 , 2
20/07/22 , 55.13 , 55.13 , 55.13 , 55.13 , 55.13      , 141 , 2
19/07/22 , 50.23 , 49.92 , 50.23 , 49.55 , 49.73      , 112439 , 290
18/07/22 , 49.18 , 50.10 , 51.00 , 49.18 , 49.90      , 2021 , 127
15/07/22 , 50.90 , 50.90 , 50.90 , 50.90 , 50.90      , 10 , 1
14/07/22 , 50.77 , 50.89 , 52.10 , 50.40 , 51.15      , 2402 , 44
13/07/22 , 52.95 , 52.95 , 52.95 , 52.95 , 52.95      , 1 , 1
12/07/22 , 53.28 , 53.35 , 53.58 , 53.22 , 53.58      , 20 , 3
08/07/22 , 56.95 , 56.95 , 57.00 , 56.95 , 57.00      , 760 , 2
07/07/22 , 58.50 , 58.51 , 58.62 , 58.50 , 58.62      , 119 , 2
06/07/22 , 58.62 , 58.59 , 59.04 , 58.02 , 58.44      , 1444 , 96
05/07/22 , 58.71 , 58.70 , 58.71 , 53.50 , 53.50      , 44924 , 3
30/06/22 , 49.10 , 49.33 , 50.40 , 47.99 , 50.40      , 91 , 27
29/06/22 , 50.89 , 51.53 , 51.54 , 50.70 , 51.54      , 96575 , 96
28/06/22 , 51.32 , 51.32 , 51.32 , 51.32 , 51.32      , 600 , 1
27/06/22 , 55.13 , 55.12 , 55.13 , 55.03 , 55.03      , 3126 , 2
24/06/22 , 56.02 , 56.02 , 56.02 , 56.02 , 56.02      , 2670 , 1
23/06/22 , 52.40 , 52.76 , 52.80 , 49.95 , 49.95      , 20975 , 12
22/06/22 , 48.55 , 48.52 , 48.55 , 46.05 , 46.05      , 101 , 3
21/06/22 , 46.05 , 46.00 , 46.05 , 45.90 , 45.90      , 150 , 2
20/06/22 , 42.79 , 42.80 , 42.82 , 42.79 , 42.82      , 18 , 2
17/06/22 , 44.28 , 42.33 , 44.44 , 42.20 , 42.39      , 529 , 11
15/06/22 , 45.27 , 45.27 , 45.27 , 45.27 , 45.27      , 99285 , 1
14/06/22 , 44.16 , 44.23 , 45.12 , 44.00 , 45.12      , 23 , 3
13/06/22 , 45.00 , 45.00 , 45.00 , 45.00 , 45.00      , 100 , 2
10/06/22 , 47.81 , 47.81 , 47.81 , 47.81 , 47.81      , 270 , 1
09/06/22 , 51.70 , 52.97 , 53.00 , 51.70 , 52.84      , 104 , 3
08/06/22 , 52.84 , 52.84 , 52.84 , 52.84 , 52.84      , 11 , 2
07/06/22 , 52.84 , 52.83 , 53.15 , 51.85 , 51.85      , 25314 , 6
06/06/22 , 52.20 , 52.19 , 52.20 , 52.18 , 52.18      , 190 , 2
02/06/22 , 51.99 , 50.12 , 51.99 , 46.49 , 46.49      , 829 , 8
01/06/22 , 47.05 , 47.89 , 47.90 , 47.05 , 47.90      , 137778 , 2
31/05/22 , 45.45 , 45.64 , 46.63 , 45.45 , 46.63      , 206 , 8
30/05/22 , 45.00 , 45.00 , 45.00 , 45.00 , 45.00      , 1 , 1
27/05/22 , 46.35 , 46.12 , 46.35 , 44.08 , 45.48      , 355 , 4
26/05/22 , 42.20 , 42.06 , 42.20 , 40.74 , 40.74      , 33 , 4
25/05/22 , 43.18 , 43.18 , 43.18 , 43.18 , 43.18      , 2600 , 1
24/05/22 , 42.42 , 42.41 , 42.42 , 40.77 , 41.45      , 54157 , 171
23/05/22 , 44.89 , 44.89 , 44.89 , 44.89 , 44.89      , 860 , 1
20/05/22 , 45.94 , 46.38 , 47.75 , 44.49 , 47.75      , 1205 , 3
19/05/22 , 47.36 , 47.39 , 47.56 , 47.36 , 47.40      , 81 , 6
18/05/22 , 43.80 , 43.40 , 43.80 , 42.50 , 43.40      , 2108 , 6
17/05/22 , 46.55 , 46.69 , 46.70 , 43.65 , 46.17      , 71033 , 19
13/05/22 , 55.25 , 54.85 , 55.25 , 53.89 , 53.89      , 404 , 5
11/05/22 , 50.00 , 50.00 , 50.00 , 50.00 , 50.00      , 9 , 1
10/05/22 , 50.12 , 50.34 , 50.80 , 48.50 , 49.15      , 176004 , 488
09/05/22 , 49.75 , 50.55 , 53.70 , 49.50 , 53.70      , 614 , 14
05/05/22 , 56.82 , 58.30 , 58.42 , 56.82 , 58.42      , 311 , 19
04/05/22 , 58.42 , 58.39 , 58.42 , 52.96 , 52.96      , 1882 , 3
03/05/22 , 56.24 , 57.08 , 61.00 , 56.24 , 61.00      , 698 , 5
02/05/22 , 61.14 , 60.43 , 61.14 , 59.22 , 60.52      , 782 , 29
29/04/22 , 60.52 , 60.52 , 60.52 , 60.52 , 60.52      , 3641 , 2
27/04/22 , 59.58 , 60.09 , 60.77 , 59.52 , 60.11      , 32 , 32
26/04/22 , 59.34 , 59.98 , 60.12 , 59.34 , 60.12      , 1111 , 5
25/04/22 , 59.06 , 59.14 , 60.55 , 59.05 , 59.20      , 1700 , 409
22/04/22 , 56.94 , 57.38 , 58.02 , 56.94 , 58.02      , 1236 , 7
20/04/22 , 61.08 , 61.61 , 61.78 , 61.08 , 61.78      , 172 , 5
19/04/22 , 64.68 , 63.62 , 64.68 , 61.20 , 61.20      , 67 , 6
14/04/22 , 64.35 , 64.35 , 67.97 , 64.05 , 67.97      , 3415 , 6
13/04/22 , 66.72 , 66.25 , 66.72 , 65.87 , 65.87      , 8 , 4
12/04/22 , 64.02 , 64.41 , 64.90 , 64.02 , 64.90      , 29 , 2
11/04/22 , 63.50 , 63.23 , 63.50 , 62.92 , 62.92      , 55 , 5
08/04/22 , 62.92 , 63.47 , 63.99 , 62.92 , 63.99      , 10326 , 128
07/04/22 , 64.86 , 64.86 , 65.02 , 64.86 , 65.02      , 208904 , 2
06/04/22 , 65.02 , 65.02 , 65.02 , 65.02 , 65.02      , 4930 , 1
04/04/22 , 71.96 , 71.92 , 72.36 , 71.43 , 71.43      , 126 , 4
01/04/22 , 70.86 , 70.90 , 72.66 , 70.56 , 71.75      , 343 , 25
31/03/22 , 72.84 , 72.85 , 73.53 , 72.00 , 72.00      , 21570 , 26
30/03/22 , 72.31 , 72.33 , 73.75 , 72.31 , 73.75      , 72 , 3
29/03/22 , 71.50 , 71.50 , 71.50 , 71.50 , 71.50      , 1 , 1
28/03/22 , 70.75 , 70.75 , 71.05 , 69.00 , 69.40      , 3612 , 10
25/03/22 , 69.41 , 69.41 , 73.15 , 69.41 , 73.15      , 2511 , 2
24/03/22 , 73.50 , 73.21 , 73.50 , 72.80 , 73.22      , 49481 , 8
22/03/22 , 74.27 , 73.88 , 74.27 , 68.71 , 68.71      , 99 , 3
21/03/22 , 68.71 , 68.69 , 70.00 , 67.69 , 70.00      , 2322 , 12
18/03/22 , 72.65 , 72.58 , 72.99 , 69.23 , 69.23      , 7832 , 22
17/03/22 , 69.06 , 68.71 , 69.06 , 67.20 , 67.20      , 1206 , 11
16/03/22 , 63.70 , 64.30 , 66.10 , 63.70 , 66.10      , 5360 , 3
15/03/22 , 62.43 , 62.42 , 62.43 , 61.65 , 61.65      , 3088 , 3
14/03/22 , 63.36 , 63.36 , 63.36 , 63.36 , 63.36      , 280 , 1
11/03/22 , 64.54 , 64.54 , 64.54 , 64.54 , 64.54      , 117581 , 5
09/03/22 , 71.62 , 71.61 , 71.62 , 66.72 , 66.72      , 2878 , 9
08/03/22 , 64.89 , 64.88 , 65.82 , 63.20 , 65.82      , 1422 , 3
07/03/22 , 65.82 , 70.10 , 71.05 , 65.82 , 71.05      , 617 , 6
04/03/22 , 71.32 , 71.32 , 71.32 , 71.32 , 71.32      , 107 , 1
03/03/22 , 74.16 , 76.40 , 76.93 , 74.00 , 76.70      , 4957 , 18
02/03/22 , 84.36 , 82.34 , 84.36 , 81.01 , 81.01      , 4112 , 514
25/02/22 , 81.99 , 82.01 , 82.10 , 81.04 , 81.25      , 1274 , 7
24/02/22 , 81.25 , 80.49 , 81.69 , 74.29 , 74.29      , 1679 , 187
23/02/22 , 75.19 , 75.26 , 80.40 , 75.19 , 80.40      , 647 , 8
22/02/22 , 80.88 , 80.47 , 81.44 , 79.60 , 81.28      , 1269 , 15
21/02/22 , 83.26 , 83.26 , 83.26 , 83.26 , 83.26      , 1 , 1
18/02/22 , 82.08 , 82.04 , 85.95 , 82.00 , 85.95      , 4012 , 11
17/02/22 , 85.95 , 85.65 , 87.66 , 85.54 , 87.66      , 371 , 3
16/02/22 , 89.76 , 88.69 , 89.76 , 87.89 , 87.89      , 850 , 3
15/02/22 , 87.24 , 86.80 , 87.24 , 84.78 , 84.78      , 3176 , 8
14/02/22 , 85.10 , 85.89 , 87.56 , 84.51 , 87.03      , 1811 , 8
11/02/22 , 87.03 , 91.09 , 92.42 , 87.03 , 92.42      , 3590 , 16
10/02/22 , 92.72 , 93.99 , 94.15 , 92.56 , 94.15      , 3176 , 12
09/02/22 , 80.96 , 80.69 , 81.20 , 80.11 , 80.38      , 1272 , 9
08/02/22 , 79.60 , 79.65 , 80.60 , 79.60 , 80.60      , 1296 , 5
07/02/22 , 80.80 , 82.49 , 82.96 , 80.16 , 82.96      , 802 , 4
04/02/22 , 81.27 , 80.34 , 81.27 , 74.38 , 74.38      , 106 , 4
03/02/22 , 73.50 , 73.48 , 73.50 , 73.29 , 73.29      , 110 , 6
02/02/22 , 74.25 , 75.70 , 78.48 , 74.25 , 78.48      , 1805 , 16
01/02/22 , 77.50 , 76.21 , 78.48 , 75.84 , 78.08      , 4069 , 48
31/01/22 , 76.85 , 74.69 , 77.00 , 73.36 , 73.60      , 991 , 8
27/01/22 , 69.89 , 70.48 , 72.66 , 69.89 , 72.66      , 1349 , 5
26/01/22 , 72.45 , 71.96 , 72.66 , 71.87 , 71.87      , 269 , 3
25/01/22 , 69.79 , 70.57 , 71.82 , 69.51 , 71.82      , 16 , 12
24/01/22 , 69.56 , 66.82 , 69.56 , 65.86 , 66.69      , 14 , 7
21/01/22 , 69.56 , 70.39 , 70.40 , 69.56 , 70.40      , 171 , 2
20/01/22 , 72.73 , 72.51 , 72.73 , 72.51 , 72.51      , 26 , 2
19/01/22 , 74.34 , 74.50 , 74.80 , 74.34 , 74.80      , 135 , 3
18/01/22 , 73.83 , 73.83 , 73.83 , 73.83 , 73.83      , 1 , 1
17/01/22 , 77.85 , 77.75 , 77.85 , 77.69 , 77.71      , 6 , 6
14/01/22 , 74.13 , 75.08 , 75.15 , 74.13 , 75.15      , 532 , 2
13/01/22 , 75.88 , 76.16 , 77.30 , 75.88 , 77.30      , 5 , 3
12/01/22 , 80.96 , 81.80 , 83.25 , 80.96 , 83.25      , 536 , 16
11/01/22 , 83.15 , 82.82 , 83.20 , 82.24 , 82.24      , 190 , 7
10/01/22 , 80.80 , 76.71 , 80.80 , 76.70 , 78.88      , 523 , 3
07/01/22 , 81.28 , 80.77 , 83.65 , 80.49 , 81.77      , 4229 , 10
06/01/22 , 83.04 , 82.84 , 83.04 , 82.64 , 82.72      , 3464 , 8
05/01/22 , 82.72 , 84.17 , 87.96 , 82.72 , 87.96      , 9995 , 24
04/01/22 , 90.35 , 89.83 , 94.05 , 85.68 , 94.05      , 4694 , 17
03/01/22 , 92.42 , 93.11 , 102.50 , 92.42 , 102.50      , 4128 , 23
30/12/21 , 100.82 , 100.82 , 102.00 , 100.50 , 102.00      , 51254 , 528
29/12/21 , 102.70 , 102.16 , 102.78 , 100.46 , 101.60      , 343 , 11
28/12/21 , 100.20 , 101.16 , 101.20 , 100.20 , 101.00      , 526 , 4
27/12/21 , 102.69 , 102.88 , 103.83 , 102.00 , 103.83      , 539 , 24
23/12/21 , 102.60 , 101.35 , 102.60 , 101.31 , 101.31      , 62 , 2
22/12/21 , 101.42 , 101.43 , 102.50 , 101.30 , 101.30      , 400 , 7
21/12/21 , 100.98 , 98.04 , 100.98 , 95.60 , 95.60      , 220 , 3
20/12/21 , 93.19 , 93.24 , 95.80 , 93.19 , 95.80      , 51 , 2
17/12/21 , 95.35 , 96.11 , 96.80 , 95.35 , 96.00      , 267 , 4
16/12/21 , 93.40 , 94.88 , 98.10 , 92.80 , 98.10      , 149 , 4
15/12/21 , 94.00 , 92.71 , 94.25 , 90.54 , 90.54      , 2444 , 16
14/12/21 , 89.40 , 90.65 , 92.33 , 89.40 , 92.33      , 508 , 6
13/12/21 , 98.10 , 98.42 , 101.10 , 98.10 , 101.10      , 624 , 4
10/12/21 , 98.03 , 98.82 , 99.20 , 98.03 , 98.50      , 681 , 3
09/12/21 , 99.90 , 99.68 , 99.90 , 99.50 , 99.50      , 910 , 2
08/12/21 , 101.30 , 100.14 , 101.30 , 99.39 , 99.50      , 960 , 4
07/12/21 , 99.09 , 97.97 , 99.63 , 97.82 , 97.82      , 817 , 5
06/12/21 , 92.34 , 91.12 , 92.34 , 88.47 , 88.47      , 1292 , 3
03/12/21 , 89.51 , 90.57 , 90.60 , 89.51 , 90.60      , 410 , 2
02/12/21 , 94.59 , 92.40 , 94.59 , 92.40 , 92.40      , 551 , 3
01/12/21 , 94.90 , 94.75 , 94.90 , 94.33 , 94.33      , 1618 , 4
29/11/21 , 102.55 , 102.55 , 102.82 , 102.54 , 102.54      , 339 , 6
26/11/21 , 100.20 , 100.28 , 100.43 , 100.20 , 100.43      , 842 , 8
25/11/21 , 99.04 , 99.07 , 99.12 , 99.04 , 99.12      , 280 , 3
24/11/21 , 100.99 , 100.98 , 100.99 , 100.98 , 100.98      , 130 , 2
23/11/21 , 98.79 , 98.41 , 101.60 , 95.23 , 100.00      , 4374 , 22
22/11/21 , 103.06 , 102.06 , 105.83 , 100.75 , 105.83      , 763 , 9
19/11/21 , 108.94 , 109.12 , 110.03 , 108.94 , 109.26      , 236 , 8
18/11/21 , 106.00 , 107.23 , 107.41 , 105.32 , 105.32      , 933 , 9
17/11/21 , 105.32 , 105.49 , 106.24 , 105.32 , 106.24      , 50 , 5
16/11/21 , 106.35 , 104.41 , 106.35 , 102.74 , 102.74      , 598 , 7
12/11/21 , 105.50 , 104.70 , 105.70 , 103.81 , 103.81      , 1054 , 5
11/11/21 , 103.25 , 104.81 , 104.99 , 103.25 , 104.60      , 4371 , 40
10/11/21 , 103.86 , 105.78 , 105.82 , 103.75 , 105.37      , 3840 , 6
09/11/21 , 108.05 , 107.52 , 108.05 , 105.70 , 105.70      , 3871 , 47
08/11/21 , 107.00 , 106.76 , 107.50 , 104.20 , 104.80      , 3632 , 16
05/11/21 , 102.60 , 102.18 , 104.40 , 99.00 , 104.40      , 4805 , 24
04/11/21 , 93.13 , 93.13 , 93.78 , 93.13 , 93.78      , 131 , 2
03/11/21 , 91.88 , 91.88 , 91.88 , 91.88 , 91.88      , 390 , 4
01/11/21 , 92.70 , 92.83 , 94.05 , 92.70 , 94.05      , 1020 , 3
29/10/21 , 95.04 , 94.43 , 95.49 , 87.66 , 89.59      , 14982 , 2183
28/10/21 , 90.25 , 89.33 , 90.25 , 88.00 , 88.00      , 2400 , 13
27/10/21 , 88.00 , 88.00 , 88.02 , 86.58 , 86.58      , 574 , 8
26/10/21 , 90.45 , 90.49 , 91.26 , 90.27 , 91.26      , 424 , 8
25/10/21 , 90.02 , 90.06 , 91.11 , 90.02 , 91.11      , 316 , 5
22/10/21 , 91.71 , 92.01 , 92.15 , 91.71 , 92.15      , 751 , 3
21/10/21 , 92.07 , 91.22 , 92.07 , 89.91 , 89.91      , 651 , 237
20/10/21 , 88.00 , 88.00 , 88.00 , 88.00 , 88.00      , 2515 , 5
19/10/21 , 89.19 , 88.40 , 89.19 , 88.40 , 88.40      , 551 , 2
18/10/21 , 87.00 , 86.99 , 87.00 , 86.40 , 86.48      , 572 , 3
15/10/21 , 84.50 , 84.39 , 84.74 , 84.00 , 84.02      , 1310 , 14
14/10/21 , 85.76 , 86.81 , 86.84 , 85.76 , 85.76      , 155 , 4
13/10/21 , 85.76 , 85.04 , 85.76 , 85.02 , 85.52      , 42 , 3
08/10/21 , 77.68 , 77.69 , 78.89 , 77.68 , 78.89      , 558 , 3
05/10/21 , 76.65 , 76.77 , 77.63 , 75.18 , 75.25      , 2006 , 78
04/10/21 , 74.64 , 74.09 , 75.82 , 73.36 , 75.76      , 5160 , 322
01/10/21 , 77.84 , 77.55 , 77.84 , 76.72 , 76.72      , 130 , 3
30/09/21 , 77.00 , 77.00 , 77.00 , 77.00 , 77.00      , 50 , 1
29/09/21 , 74.13 , 74.13 , 74.50 , 74.13 , 74.50      , 1073 , 3
28/09/21 , 74.50 , 74.49 , 74.50 , 74.40 , 74.40      , 1090 , 3
27/09/21 , 75.15 , 75.15 , 75.15 , 75.15 , 75.15      , 1626 , 4
20/09/21 , 74.80 , 74.80 , 74.80 , 74.80 , 74.80      , 50 , 1
16/09/21 , 76.23 , 76.21 , 76.23 , 75.18 , 75.18      , 1120 , 3
15/09/21 , 73.01 , 72.26 , 73.01 , 72.24 , 72.24      , 64 , 2
09/09/21 , 74.57 , 74.57 , 74.57 , 74.57 , 74.57      , 1 , 1
08/09/21 , 70.21 , 70.50 , 71.26 , 70.00 , 70.28      , 139 , 32
02/09/21 , 70.84 , 70.84 , 70.84 , 70.84 , 70.84      , 1 , 1
01/09/21 , 70.84 , 70.83 , 70.84 , 70.75 , 70.75      , 96 , 2
30/08/21 , 70.90 , 70.94 , 70.98 , 70.90 , 70.98      , 16 , 4
27/08/21 , 70.10 , 70.10 , 70.10 , 70.10 , 70.10      , 1 , 1
26/08/21 , 69.30 , 70.35 , 72.66 , 69.30 , 70.98      , 667 , 158
25/08/21 , 70.75 , 70.83 , 70.84 , 70.75 , 70.84      , 92 , 2
24/08/21 , 71.25 , 70.99 , 71.30 , 70.63 , 71.30      , 1307 , 5
23/08/21 , 71.30 , 71.30 , 71.30 , 71.30 , 71.30      , 1 , 1
20/08/21 , 70.95 , 70.93 , 71.36 , 70.63 , 71.20      , 1212 , 5
19/08/21 , 71.90 , 71.85 , 72.26 , 71.85 , 72.26      , 2442 , 13
18/08/21 , 71.40 , 71.40 , 71.40 , 71.40 , 71.40      , 1 , 1
17/08/21 , 70.05 , 69.75 , 70.05 , 69.75 , 69.75      , 358 , 2
16/08/21 , 70.55 , 70.27 , 70.55 , 69.90 , 70.00      , 1232 , 5
13/08/21 , 71.00 , 71.28 , 71.51 , 71.00 , 71.51      , 956 , 5
12/08/21 , 68.40 , 68.40 , 68.40 , 68.40 , 68.40      , 1 , 1
11/08/21 , 67.00 , 67.00 , 67.00 , 67.00 , 67.00      , 1 , 1
09/08/21 , 67.76 , 67.82 , 68.14 , 67.76 , 68.14      , 12 , 2
06/08/21 , 69.40 , 67.97 , 69.40 , 67.97 , 68.93      , 1369 , 5
05/08/21 , 69.78 , 68.87 , 69.84 , 66.92 , 68.28      , 3452 , 11
04/08/21 , 59.76 , 59.76 , 59.76 , 59.76 , 59.76      , 10 , 1
02/08/21 , 57.54 , 57.54 , 57.54 , 57.54 , 57.54      , 1 , 1
29/07/21 , 56.55 , 56.55 , 56.55 , 56.55 , 56.55      , 15 , 1
23/07/21 , 57.96 , 58.14 , 58.15 , 57.96 , 58.15      , 83 , 2
21/07/21 , 56.46 , 56.04 , 56.46 , 56.00 , 56.00      , 11 , 2
20/07/21 , 56.00 , 55.89 , 56.00 , 55.44 , 55.97      , 2607 , 72
12/07/21 , 55.82 , 55.97 , 56.10 , 55.82 , 56.10      , 259 , 4
08/07/21 , 55.51 , 55.51 , 55.51 , 55.51 , 55.51      , 560 , 2
06/07/21 , 56.45 , 55.99 , 56.45 , 54.59 , 54.59      , 415 , 8
05/07/21 , 54.59 , 54.79 , 55.00 , 54.59 , 55.00      , 2 , 2
02/07/21 , 53.70 , 53.70 , 53.70 , 53.70 , 53.70      , 970 , 2
01/07/21 , 53.00 , 53.00 , 53.00 , 53.00 , 53.00      , 400 , 1
22/06/21 , 52.20 , 52.20 , 52.20 , 52.20 , 52.20      , 2 , 2
18/06/21 , 52.89 , 52.04 , 52.89 , 51.94 , 52.03      , 1705 , 4
17/06/21 , 51.00 , 51.00 , 51.00 , 51.00 , 51.00      , 2 , 1
15/06/21 , 48.96 , 48.96 , 48.96 , 48.96 , 48.96      , 10 , 1
14/06/21 , 49.35 , 49.35 , 49.35 , 49.35 , 49.35      , 59 , 1
11/06/21 , 48.21 , 48.13 , 48.21 , 47.96 , 47.96      , 275 , 4
10/06/21 , 47.90 , 47.61 , 47.90 , 47.00 , 47.00      , 220 , 2
09/06/21 , 46.38 , 46.35 , 46.39 , 46.05 , 46.39      , 78 , 4
08/06/21 , 46.80 , 46.80 , 46.80 , 46.80 , 46.80      , 95 , 1
07/06/21 , 45.56 , 45.37 , 45.80 , 44.40 , 44.40      , 86 , 6
04/06/21 , 44.75 , 44.76 , 45.05 , 44.75 , 45.05      , 32 , 3
02/06/21 , 46.54 , 46.47 , 46.65 , 46.40 , 46.40      , 96 , 3
01/06/21 , 47.45 , 47.40 , 47.45 , 46.90 , 47.35      , 51 , 4
31/05/21 , 46.96 , 46.96 , 46.96 , 46.96 , 46.96      , 2 , 1
28/05/21 , 47.42 , 47.42 , 47.42 , 47.42 , 47.42      , 1 , 1
27/05/21 , 48.00 , 48.51 , 48.65 , 47.80 , 47.80      , 1482 , 6
26/05/21 , 48.65 , 49.40 , 49.55 , 48.65 , 49.55      , 6 , 3
25/05/21 , 47.10 , 47.10 , 47.10 , 47.10 , 47.10      , 2 , 1
24/05/21 , 47.64 , 47.64 , 47.64 , 47.64 , 47.64      , 1 , 1
21/05/21 , 47.64 , 47.56 , 48.00 , 47.30 , 48.00      , 31 , 6
20/05/21 , 46.48 , 46.37 , 46.48 , 45.44 , 45.44      , 51 , 3
18/05/21 , 43.48 , 43.63 , 43.67 , 43.48 , 43.62      , 152 , 4
17/05/21 , 42.10 , 42.10 , 43.24 , 42.10 , 43.24      , 1604 , 9
14/05/21 , 43.07 , 42.20 , 43.07 , 42.20 , 42.20      , 4001 , 7
13/05/21 , 41.74 , 41.73 , 41.74 , 41.66 , 41.66      , 16 , 2
12/05/21 , 40.74 , 40.70 , 41.03 , 40.30 , 41.03      , 18 , 3
11/05/21 , 41.03 , 41.02 , 41.03 , 39.84 , 39.84      , 474 , 2
10/05/21 , 39.78 , 39.44 , 39.78 , 39.08 , 39.31      , 440 , 5
07/05/21 , 40.36 , 40.75 , 41.55 , 39.99 , 40.80      , 728 , 15
06/05/21 , 37.46 , 37.10 , 40.00 , 36.96 , 40.00      , 2504 , 24
05/05/21 , 41.68 , 41.82 , 41.86 , 41.68 , 41.86      , 1511 , 3
04/05/21 , 42.10 , 42.33 , 43.08 , 42.10 , 43.08      , 1025 , 6
03/05/21 , 43.60 , 43.67 , 44.30 , 43.50 , 44.30      , 2136 , 13
29/04/21 , 47.62 , 47.62 , 47.62 , 47.62 , 47.62      , 10 , 1
28/04/21 , 49.75 , 49.75 , 49.75 , 49.75 , 49.75      , 1 , 1
27/04/21 , 50.80 , 50.80 , 50.80 , 50.80 , 50.80      , 12 , 1
26/04/21 , 50.54 , 50.54 , 50.54 , 50.54 , 50.54      , 1 , 1
23/04/21 , 49.16 , 48.30 , 49.20 , 48.02 , 48.02      , 822 , 26
22/04/21 , 47.42 , 47.42 , 47.42 , 47.42 , 47.42      , 520 , 3
20/04/21 , 46.62 , 47.88 , 48.59 , 46.62 , 48.59      , 934 , 3
19/04/21 , 49.05 , 49.24 , 49.45 , 49.05 , 49.05      , 511 , 6
15/04/21 , 53.75 , 53.75 , 53.75 , 53.75 , 53.75      , 20 , 1
14/04/21 , 54.26 , 54.26 , 54.26 , 54.26 , 54.26      , 4 , 3
13/04/21 , 54.26 , 54.04 , 54.30 , 53.64 , 53.64      , 166 , 4
12/04/21 , 51.48 , 49.34 , 51.48 , 49.28 , 49.28      , 302 , 4
08/04/21 , 49.58 , 49.61 , 50.48 , 49.29 , 50.44      , 30669 , 380
07/04/21 , 49.00 , 48.77 , 49.45 , 48.40 , 49.45      , 913 , 44
06/04/21 , 50.35 , 50.35 , 50.35 , 50.35 , 50.35      , 1 , 1
05/04/21 , 46.70 , 48.00 , 49.68 , 46.70 , 49.68      , 41 , 4
31/03/21 , 47.18 , 47.18 , 47.18 , 47.18 , 47.18      , 20 , 1
30/03/21 , 43.62 , 43.82 , 44.14 , 43.42 , 43.42      , 135 , 7
29/03/21 , 45.80 , 45.80 , 45.80 , 45.80 , 45.80      , 15 , 2
24/03/21 , 47.58 , 47.58 , 47.58 , 47.58 , 47.58      , 2 , 1
23/03/21 , 47.58 , 47.21 , 47.58 , 45.75 , 45.75      , 5 , 2
19/03/21 , 45.71 , 45.71 , 46.06 , 45.71 , 46.06      , 1601 , 2
18/03/21 , 45.80 , 45.82 , 46.01 , 45.80 , 46.01      , 23 , 2
17/03/21 , 48.52 , 48.26 , 48.52 , 47.50 , 47.50      , 4 , 2
16/03/21 , 49.40 , 49.40 , 49.40 , 49.40 , 49.40      , 5 , 2
15/03/21 , 49.44 , 49.17 , 49.52 , 49.06 , 49.06      , 24 , 3
12/03/21 , 46.06 , 46.12 , 46.76 , 46.06 , 46.76      , 133 , 4
10/03/21 , 49.18 , 49.18 , 49.18 , 49.18 , 49.18      , 17 , 1
09/03/21 , 47.02 , 47.02 , 47.02 , 47.02 , 47.02      , 200 , 1
08/03/21 , 46.68 , 46.68 , 46.68 , 46.68 , 46.68      , 10 , 1
05/03/21 , 46.68 , 46.68 , 46.68 , 46.68 , 46.68      , 7 , 1
04/03/21 , 49.00 , 50.25 , 50.26 , 49.00 , 50.26      , 1601 , 2
03/03/21 , 50.09 , 50.69 , 51.87 , 50.00 , 51.87      , 74 , 5
01/03/21 , 52.98 , 52.98 , 52.98 , 52.98 , 52.98      , 5 , 1
24/02/21 , 53.04 , 53.04 , 53.04 , 53.04 , 53.04      , 200 , 1
23/02/21 , 52.51 , 52.51 , 52.68 , 52.47 , 52.68      , 608 , 3
22/02/21 , 54.36 , 55.20 , 57.18 , 54.36 , 57.18      , 1544 , 10
19/02/21 , 57.42 , 57.42 , 57.42 , 57.42 , 57.42      , 6 , 1
18/02/21 , 57.65 , 56.49 , 57.96 , 55.72 , 56.04      , 80 , 11
11/02/21 , 63.12 , 62.45 , 63.12 , 61.98 , 62.30      , 534 , 4
09/02/21 , 63.39 , 63.94 , 64.50 , 63.39 , 64.50      , 20 , 2
08/02/21 , 62.40 , 62.53 , 62.80 , 61.50 , 62.80      , 635 , 8
05/02/21 , 61.50 , 61.49 , 61.50 , 61.10 , 61.50      , 311 , 3
04/02/21 , 59.27 , 59.27 , 60.00 , 58.90 , 60.00      , 1481 , 3
01/02/21 , 55.90 , 55.97 , 56.05 , 55.90 , 56.05      , 20 , 2
28/01/21 , 55.25 , 55.25 , 55.25 , 55.25 , 55.25      , 1 , 1
27/01/21 , 55.25 , 55.06 , 55.25 , 55.05 , 55.05      , 270 , 2
26/01/21 , 59.12 , 59.12 , 59.12 , 59.12 , 59.12      , 10 , 1
22/01/21 , 58.00 , 58.01 , 59.12 , 58.00 , 59.12      , 203 , 2
21/01/21 , 55.05 , 55.05 , 55.05 , 55.05 , 55.05      , 6 , 1
20/01/21 , 53.99 , 53.99 , 53.99 , 53.99 , 53.99      , 1 , 1
19/01/21 , 52.15 , 52.15 , 52.15 , 52.15 , 52.15      , 100 , 1
15/01/21 , 53.40 , 53.41 , 53.49 , 53.40 , 53.49      , 7 , 2
13/01/21 , 55.50 , 56.12 , 56.15 , 54.75 , 56.15      , 365 , 3
12/01/21 , 56.70 , 57.63 , 57.69 , 56.70 , 57.69      , 22 , 3
11/01/21 , 58.70 , 56.78 , 59.12 , 55.25 , 55.25      , 375 , 8
08/01/21 , 53.93 , 53.09 , 54.04 , 51.84 , 51.84      , 48 , 5
06/01/21 , 49.87 , 49.32 , 49.87 , 48.60 , 48.86      , 3199 , 8
05/01/21 , 48.86 , 48.86 , 48.86 , 48.86 , 48.86      , 2 , 1
04/01/21 , 48.30 , 49.99 , 53.00 , 48.30 , 53.00      , 3258 , 7
29/12/20 , 53.00 , 53.00 , 53.00 , 53.00 , 53.00      , 1 , 1
28/12/20 , 52.70 , 53.99 , 54.27 , 52.70 , 54.27      , 1355 , 4
23/12/20 , 57.42 , 57.42 , 57.42 , 57.42 , 57.42      , 5 , 1
22/12/20 , 56.05 , 56.07 , 56.35 , 56.05 , 56.35      , 11 , 2
18/12/20 , 55.07 , 55.07 , 55.07 , 55.07 , 55.07      , 15 , 1
16/12/20 , 53.26 , 52.66 , 53.26 , 52.51 , 52.51      , 3850 , 7
07/12/20 , 51.63 , 51.63 , 51.63 , 51.63 , 51.63      , 8 , 1
30/11/20 , 52.64 , 52.68 , 52.72 , 52.64 , 52.72      , 2 , 2
23/11/20 , 48.57 , 48.57 , 48.57 , 48.57 , 48.57      , 1 , 1
11/11/20 , 46.73 , 46.73 , 46.73 , 46.73 , 46.73      , 42 , 1
09/11/20 , 52.42 , 52.42 , 52.42 , 52.42 , 52.42      , 6 , 2
29/10/20 , 55.57 , 55.88 , 56.20 , 55.57 , 56.20      , 20 , 2
26/10/20 , 56.82 , 56.82 , 56.82 , 56.82 , 56.82      , 175 , 2
23/10/20 , 57.00 , 57.00 , 57.00 , 57.00 , 57.00      , 20 , 1
22/10/20 , 55.99 , 56.16 , 56.22 , 55.99 , 55.99      , 47 , 4