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

05/05/25 , 84.00 , 84.00 , 84.00 , 84.00 , 84.00     , 4 , 1
17/04/25 , 81.11 , 81.12 , 81.14 , 81.11 , 81.14     , 187 , 2
11/04/25 , 83.44 , 83.44 , 83.44 , 83.44 , 83.44     , 1 , 1
27/03/25 , 78.66 , 78.71 , 78.75 , 78.66 , 78.75     , 1358 , 21
14/02/25 , 75.70 , 75.18 , 76.09 , 74.57 , 76.0     , 5 , 5
12/02/25 , 78.58 , 78.58 , 78.58 , 78.58 , 78.5     , 1 , 1
11/02/25 , 77.47 , 81.59 , 85.71 , 77.47 , 85.7     , 26 , 2
10/02/25 , 82.34 , 82.34 , 82.34 , 82.34 , 82.3     , 22 , 1
04/02/25 , 81.35 , 81.35 , 81.35 , 81.35 , 81.3     , 49 , 1
30/01/25 , 81.54 , 81.54 , 81.54 , 81.54 , 81.5     , 20 , 1
29/01/25 , 81.48 , 81.48 , 81.48 , 81.48 , 81.4     , 1 , 1
30/12/24 , 87.85 , 87.85 , 87.85 , 87.85 , 87.8     , 35 , 1
27/12/24 , 89.01 , 89.01 , 89.01 , 89.01 , 89.0     , 1 , 1
26/12/24 , 89.54 , 89.54 , 89.54 , 89.54 , 89.5     , 1 , 1
23/12/24 , 89.53 , 89.10 , 98.45 , 89.04 , 98.4     , 597 , 10
09/12/24 , 98.45 , 98.45 , 98.45 , 98.45 , 98.4     , 1 , 1
04/12/24 , 99.18 , 99.18 , 99.18 , 99.18 , 99.1     , 3 , 1
03/12/24 , 100.23 , 100.23 , 100.23 , 100.23 , 100.2     , 1003 , 1
02/12/24 , 100.23 , 100.23 , 100.23 , 100.23 , 100.2     , 49 , 1
28/11/24 , 99.49 , 99.49 , 99.49 , 99.49 , 99.4     , 8 , 1
22/11/24 , 95.35 , 94.80 , 95.35 , 94.25 , 94.2     , 2 , 2
21/11/24 , 95.50 , 95.69 , 97.12 , 95.50 , 97.1     , 286 , 2
18/11/24 , 93.18 , 92.38 , 93.18 , 92.37 , 92.3     , 51 , 2
14/11/24 , 97.00 , 99.33 , 105.02 , 97.00 , 105.0     , 1358 , 8
12/11/24 , 115.98 , 115.98 , 115.98 , 115.98 , 115.9     , 300 , 1
11/11/24 , 115.96 , 116.42 , 117.37 , 115.41 , 117.3     , 3412 , 9
08/11/24 , 113.76 , 114.55 , 114.86 , 113.76 , 114.8     , 417 , 4
05/11/24 , 107.85 , 107.86 , 108.51 , 107.85 , 108.5     , 51 , 2
04/11/24 , 107.21 , 107.21 , 107.21 , 107.21 , 107.2     , 22 , 1
31/10/24 , 105.11 , 105.11 , 105.11 , 105.11 , 105.1     , 10 , 1
30/10/24 , 107.96 , 107.80 , 107.96 , 106.97 , 107.6     , 118 , 7
18/10/24 , 95.85 , 94.51 , 95.85 , 90.59 , 90.5     , 401 , 7
19/09/24 , 82.66 , 82.66 , 82.66 , 82.66 , 82.6     , 9 , 1
18/09/24 , 84.38 , 85.21 , 86.05 , 84.38 , 86.0     , 30 , 2
27/08/24 , 85.04 , 85.04 , 85.04 , 85.04 , 85.0     , 1 , 1
22/08/24 , 83.54 , 83.54 , 83.54 , 83.54 , 83.5     , 1 , 1
16/08/24 , 80.45 , 80.45 , 80.45 , 80.45 , 80.4     , 1 , 1
15/08/24 , 79.97 , 79.97 , 79.97 , 79.97 , 79.9     , 100 , 2
08/08/24 , 80.84 , 80.84 , 80.84 , 80.84 , 80.8     , 150 , 1
05/08/24 , 81.08 , 81.08 , 82.03 , 81.08 , 82.0     , 5326 , 2
01/08/24 , 80.53 , 80.53 , 80.53 , 80.53 , 80.5     , 301 , 1
26/07/24 , 85.13 , 85.11 , 85.13 , 84.41 , 84.4     , 51 , 2
23/07/24 , 86.12 , 86.13 , 86.14 , 86.12 , 86.1     , 1861 , 2
22/07/24 , 84.87 , 84.87 , 84.87 , 84.87 , 84.8     , 10 , 1
19/07/24 , 83.31 , 83.31 , 83.31 , 83.31 , 83.3     , 3 , 1
18/07/24 , 83.24 , 83.23 , 83.24 , 83.23 , 83.2     , 4832 , 2
17/07/24 , 81.95 , 81.95 , 81.95 , 81.95 , 81.9     , 1 , 1
16/07/24 , 82.11 , 82.11 , 82.11 , 82.11 , 82.1     , 10 , 1
15/07/24 , 81.16 , 80.76 , 81.16 , 80.76 , 80.9     , 692 , 3
12/07/24 , 80.92 , 80.92 , 80.92 , 80.92 , 80.9     , 3 , 1
11/07/24 , 80.69 , 80.69 , 80.69 , 80.69 , 80.6     , 102 , 1
10/07/24 , 80.13 , 80.04 , 80.13 , 78.22 , 78.2     , 3085 , 3
09/07/24 , 78.37 , 78.37 , 78.37 , 78.37 , 78.3     , 29 , 1
08/07/24 , 79.41 , 80.04 , 80.05 , 79.26 , 80.0     , 3013 , 3
05/07/24 , 79.17 , 79.17 , 79.17 , 79.17 , 79.1     , 61 , 1
03/07/24 , 82.03 , 81.45 , 82.03 , 80.53 , 80.5     , 66 , 5
02/07/24 , 82.51 , 82.51 , 82.51 , 82.51 , 82.5     , 2 , 1
01/07/24 , 81.71 , 82.18 , 82.19 , 81.71 , 82.1     , 4390 , 2
28/06/24 , 80.53 , 80.53 , 80.69 , 80.53 , 80.6     , 23 , 2
27/06/24 , 80.69 , 80.69 , 80.69 , 80.69 , 80.6     , 32 , 1
26/06/24 , 80.29 , 80.29 , 80.29 , 80.29 , 80.2     , 15 , 1
25/06/24 , 80.25 , 80.15 , 80.25 , 80.05 , 80.0     , 26 , 2
24/06/24 , 80.05 , 80.05 , 80.05 , 80.05 , 80.0     , 34 , 1
21/06/24 , 78.78 , 78.78 , 78.78 , 78.78 , 78.7     , 5 , 1
20/06/24 , 79.13 , 79.13 , 79.13 , 79.13 , 79.1     , 3 , 1
18/06/24 , 77.36 , 77.45 , 77.82 , 77.36 , 77.8     , 5 , 2
17/06/24 , 77.90 , 77.90 , 77.90 , 77.90 , 77.9     , 3 , 1
14/06/24 , 76.22 , 76.22 , 76.22 , 76.22 , 76.2     , 3 , 1
13/06/24 , 77.31 , 78.30 , 79.57 , 77.31 , 79.5     , 9 , 2
12/06/24 , 76.45 , 76.45 , 76.45 , 76.45 , 76.4     , 4 , 2
11/06/24 , 76.04 , 76.04 , 76.04 , 76.04 , 76.0     , 5 , 1
10/06/24 , 76.66 , 76.66 , 76.66 , 76.66 , 76.6     , 10 , 1
07/06/24 , 76.25 , 76.25 , 76.25 , 76.25 , 76.2     , 19 , 1
06/06/24 , 75.26 , 75.26 , 75.26 , 75.26 , 75.2     , 15 , 1
05/06/24 , 76.50 , 76.50 , 76.50 , 76.50 , 76.5     , 10 , 1
04/06/24 , 75.47 , 75.47 , 75.47 , 75.47 , 75.4     , 7 , 1
03/06/24 , 75.30 , 75.30 , 75.30 , 75.30 , 75.3     , 4 , 1
31/05/24 , 75.95 , 75.95 , 75.95 , 75.95 , 75.9     , 19 , 1
29/05/24 , 75.22 , 75.35 , 75.61 , 75.22 , 75.6     , 14 , 2
28/05/24 , 75.69 , 75.69 , 75.69 , 75.69 , 75.6     , 692 , 2
22/05/24 , 77.05 , 77.05 , 77.05 , 77.05 , 77.0     , 6 , 1
20/05/24 , 75.85 , 75.85 , 75.85 , 75.85 , 75.8     , 9 , 1
17/05/24 , 75.22 , 75.18 , 75.22 , 74.75 , 74.7     , 13 , 2
16/05/24 , 74.99 , 74.99 , 74.99 , 74.99 , 74.9     , 1 , 1
15/05/24 , 75.07 , 75.07 , 75.07 , 75.07 , 75.0     , 1 , 1
14/05/24 , 74.91 , 74.91 , 74.91 , 74.91 , 74.9     , 12 , 1
13/05/24 , 75.22 , 75.22 , 75.22 , 75.22 , 75.2     , 8 , 1
10/05/24 , 75.53 , 75.45 , 75.53 , 75.45 , 75.4     , 33 , 2
09/05/24 , 74.65 , 74.65 , 74.65 , 74.65 , 74.6     , 27 , 1
08/05/24 , 73.19 , 73.19 , 73.19 , 73.19 , 73.1     , 7 , 1
07/05/24 , 71.76 , 71.76 , 71.76 , 71.76 , 71.7     , 11 , 1
06/05/24 , 71.94 , 71.94 , 71.94 , 71.94 , 71.9     , 14 , 1
03/05/24 , 71.59 , 71.59 , 71.59 , 71.59 , 71.5     , 9 , 1
02/05/24 , 72.64 , 72.59 , 72.64 , 71.87 , 71.8     , 18 , 2
30/04/24 , 72.05 , 72.03 , 72.14 , 71.81 , 72.1     , 57 , 5
29/04/24 , 67.05 , 67.05 , 67.05 , 67.05 , 67.0     , 15 , 1
26/04/24 , 66.59 , 66.56 , 66.59 , 66.24 , 66.2     , 12 , 2
25/04/24 , 66.49 , 66.49 , 66.49 , 66.49 , 66.4     , 3 , 1
24/04/24 , 65.54 , 65.54 , 65.54 , 65.54 , 65.5     , 17 , 1
23/04/24 , 65.47 , 65.47 , 65.47 , 65.47 , 65.4     , 19 , 1
22/04/24 , 64.87 , 64.87 , 64.87 , 64.87 , 64.8     , 13 , 1
19/04/24 , 64.51 , 64.51 , 64.51 , 64.51 , 64.5     , 18 , 1
18/04/24 , 64.21 , 64.21 , 64.21 , 64.21 , 64.2     , 2 , 1
17/04/24 , 64.63 , 64.50 , 64.63 , 64.49 , 64.4     , 17 , 2
16/04/24 , 65.07 , 65.07 , 65.07 , 65.07 , 65.0     , 26 , 1
15/04/24 , 64.02 , 64.02 , 64.02 , 64.02 , 64.0     , 13 , 1
12/04/24 , 63.80 , 63.80 , 63.80 , 63.80 , 63.8     , 6 , 1
11/04/24 , 64.33 , 64.33 , 64.33 , 64.33 , 64.3     , 13 , 1
10/04/24 , 63.50 , 63.50 , 63.50 , 63.50 , 63.5     , 17 , 1
09/04/24 , 63.38 , 63.38 , 63.38 , 63.38 , 63.3     , 8 , 1
08/04/24 , 64.84 , 64.84 , 64.84 , 64.84 , 64.8     , 8 , 1
05/04/24 , 64.56 , 64.56 , 64.56 , 64.56 , 64.5     , 13 , 1
04/04/24 , 64.35 , 64.35 , 64.35 , 64.35 , 64.3     , 7 , 1
03/04/24 , 64.84 , 64.84 , 64.84 , 64.84 , 64.8     , 30 , 1
02/04/24 , 64.98 , 64.84 , 64.98 , 64.70 , 64.7     , 36 , 2
01/04/24 , 65.75 , 65.71 , 65.75 , 65.47 , 65.4     , 7 , 2
28/03/24 , 65.40 , 65.40 , 65.40 , 65.40 , 65.4     , 8 , 1
27/03/24 , 64.39 , 64.39 , 64.39 , 64.39 , 64.3     , 18 , 1
26/03/24 , 63.15 , 63.15 , 63.15 , 63.15 , 63.1     , 1 , 1
25/03/24 , 63.56 , 63.56 , 63.56 , 63.56 , 63.5     , 4 , 1
22/03/24 , 64.03 , 64.03 , 64.03 , 64.03 , 64.0     , 10 , 1
21/03/24 , 63.62 , 63.62 , 63.62 , 63.62 , 63.6     , 23 , 1
20/03/24 , 63.44 , 63.44 , 63.44 , 63.44 , 63.4     , 34 , 1
19/03/24 , 63.68 , 63.68 , 63.68 , 63.68 , 63.6     , 1 , 1
18/03/24 , 63.04 , 63.04 , 63.04 , 63.04 , 63.0     , 11 , 1
15/03/24 , 63.15 , 63.15 , 63.15 , 63.15 , 63.1     , 2 , 1
14/03/24 , 63.10 , 63.10 , 63.10 , 63.10 , 63.1     , 11 , 1
13/03/24 , 63.26 , 63.26 , 63.26 , 63.26 , 63.2     , 7 , 1
12/03/24 , 63.01 , 63.00 , 63.01 , 62.97 , 62.9     , 9 , 2
11/03/24 , 62.97 , 62.97 , 62.97 , 62.97 , 62.9     , 3 , 1
08/03/24 , 63.26 , 63.26 , 63.26 , 63.26 , 63.2     , 9 , 1
07/03/24 , 63.26 , 63.26 , 63.26 , 63.26 , 63.2     , 4 , 1
06/03/24 , 63.55 , 63.55 , 63.55 , 63.55 , 63.5     , 19 , 2
01/03/24 , 62.61 , 62.61 , 62.61 , 62.61 , 62.6     , 9 , 1
29/02/24 , 62.87 , 62.87 , 62.87 , 62.87 , 62.8     , 7 , 1
28/02/24 , 62.67 , 62.67 , 62.67 , 62.67 , 62.6     , 15 , 1
27/02/24 , 61.95 , 61.95 , 61.95 , 61.95 , 61.9     , 16 , 1
26/02/24 , 62.13 , 62.13 , 62.13 , 62.13 , 62.1     , 3 , 1
23/02/24 , 62.31 , 62.31 , 62.31 , 62.31 , 62.3     , 15 , 1
22/02/24 , 61.53 , 61.53 , 61.53 , 61.53 , 61.5     , 3 , 1
21/02/24 , 60.40 , 60.40 , 60.40 , 60.40 , 60.4     , 24 , 1
20/02/24 , 60.64 , 60.64 , 60.64 , 60.64 , 60.6     , 3 , 1
16/02/24 , 61.12 , 61.12 , 61.12 , 61.12 , 61.1     , 3 , 1
15/02/24 , 60.41 , 60.41 , 60.41 , 60.41 , 60.4     , 216 , 1
14/02/24 , 59.26 , 59.26 , 59.26 , 59.26 , 59.2     , 108 , 1
09/02/24 , 55.94 , 55.94 , 55.94 , 55.94 , 55.9     , 7 , 1
08/02/24 , 56.00 , 56.00 , 56.00 , 56.00 , 56.0     , 5 , 1
07/02/24 , 55.52 , 55.52 , 55.52 , 55.52 , 55.5     , 1 , 1
06/02/24 , 55.35 , 55.35 , 55.35 , 55.35 , 55.3     , 6 , 1
05/02/24 , 54.77 , 54.77 , 54.77 , 54.77 , 54.7     , 2 , 1
02/02/24 , 54.49 , 54.49 , 54.49 , 54.49 , 54.4     , 16 , 1
01/02/24 , 54.00 , 54.00 , 54.00 , 54.00 , 54.0     , 8 , 1
31/01/24 , 54.04 , 54.04 , 54.04 , 54.04 , 54.0     , 4 , 1
30/01/24 , 54.69 , 54.69 , 54.69 , 54.69 , 54.6     , 8 , 1
29/01/24 , 54.39 , 54.39 , 54.39 , 54.39 , 54.3     , 14 , 1
25/01/24 , 53.85 , 53.85 , 53.85 , 53.85 , 53.8     , 3 , 1
24/01/24 , 54.10 , 54.10 , 54.10 , 54.10 , 54.1     , 4 , 1
23/01/24 , 54.39 , 54.39 , 54.39 , 54.39 , 54.3     , 7 , 1
22/01/24 , 54.84 , 54.84 , 54.84 , 54.84 , 54.8     , 14 , 1
19/01/24 , 53.90 , 53.90 , 53.90 , 53.90 , 53.9     , 7 , 1
18/01/24 , 53.40 , 53.40 , 53.40 , 53.40 , 53.4     , 6 , 1
17/01/24 , 53.25 , 53.25 , 53.25 , 53.25 , 53.2     , 1 , 1
16/01/24 , 52.82 , 52.82 , 52.82 , 52.82 , 52.8     , 25 , 1
12/01/24 , 53.29 , 53.22 , 53.29 , 52.82 , 52.8     , 7 , 2
11/01/24 , 52.47 , 52.47 , 52.47 , 52.47 , 52.4     , 2 , 1
09/01/24 , 53.35 , 53.35 , 53.35 , 53.35 , 53.3     , 6 , 1
08/01/24 , 52.96 , 52.96 , 52.96 , 52.96 , 52.9     , 3 , 1
05/01/24 , 52.42 , 52.42 , 52.42 , 52.42 , 52.4     , 14 , 1
04/01/24 , 52.42 , 52.42 , 52.42 , 52.42 , 52.4     , 2 , 1
03/01/24 , 52.39 , 52.39 , 52.39 , 52.39 , 52.3     , 1 , 1
02/01/24 , 52.52 , 52.52 , 52.52 , 52.52 , 52.5     , 20 , 1
28/12/23 , 51.67 , 51.69 , 51.72 , 51.67 , 51.7     , 8 , 7
27/12/23 , 51.42 , 51.42 , 51.42 , 51.42 , 51.4     , 4 , 1
26/12/23 , 51.82 , 51.82 , 51.82 , 51.82 , 51.8     , 1 , 1
22/12/23 , 51.77 , 51.77 , 51.77 , 51.77 , 51.7     , 11 , 1
21/12/23 , 51.47 , 51.47 , 51.47 , 51.47 , 51.4     , 3 , 1
20/12/23 , 52.07 , 52.07 , 52.07 , 52.07 , 52.0     , 3 , 1
19/12/23 , 51.72 , 51.93 , 52.07 , 51.72 , 52.0     , 12 , 3
18/12/23 , 52.32 , 52.32 , 52.32 , 52.32 , 52.3     , 11 , 1
15/12/23 , 52.42 , 52.42 , 52.42 , 52.42 , 52.4     , 6 , 1
14/12/23 , 53.25 , 53.34 , 53.44 , 53.25 , 53.4     , 8 , 2
13/12/23 , 54.16 , 54.16 , 54.16 , 54.16 , 54.1     , 4 , 1
12/12/23 , 53.22 , 53.22 , 53.22 , 53.22 , 53.2     , 12 , 1
11/12/23 , 52.64 , 52.64 , 52.64 , 52.64 , 52.6     , 34 , 1
08/12/23 , 53.17 , 53.17 , 53.17 , 53.17 , 53.1     , 18 , 1
07/12/23 , 52.74 , 52.74 , 52.74 , 52.74 , 52.7     , 11 , 1
06/12/23 , 53.32 , 53.32 , 53.32 , 53.32 , 53.3     , 9 , 1
05/12/23 , 53.43 , 53.43 , 53.43 , 53.43 , 53.4     , 2 , 1
04/12/23 , 54.16 , 54.16 , 54.16 , 54.16 , 54.1     , 24 , 1
01/12/23 , 52.39 , 52.39 , 52.39 , 52.39 , 52.3     , 4 , 1
30/11/23 , 51.94 , 51.94 , 51.94 , 51.94 , 51.9     , 18 , 1
29/11/23 , 51.01 , 51.01 , 51.01 , 51.01 , 51.0     , 13 , 1
28/11/23 , 51.47 , 51.47 , 51.47 , 51.47 , 51.4     , 9 , 1
24/11/23 , 51.91 , 51.91 , 51.91 , 51.91 , 51.9     , 12 , 1
21/11/23 , 51.01 , 51.01 , 51.01 , 51.01 , 51.0     , 18 , 1
20/11/23 , 51.04 , 50.95 , 51.04 , 50.86 , 50.8     , 25 , 2
17/11/23 , 50.81 , 50.81 , 50.81 , 50.81 , 50.8     , 13 , 1
16/11/23 , 50.58 , 50.58 , 50.58 , 50.58 , 50.5     , 1 , 1
14/11/23 , 50.62 , 50.62 , 50.62 , 50.62 , 50.6     , 15 , 1
13/11/23 , 50.56 , 50.56 , 50.56 , 50.56 , 50.5     , 5 , 1
10/11/23 , 50.39 , 50.30 , 50.39 , 50.21 , 50.2     , 2 , 2
08/11/23 , 49.71 , 49.71 , 49.71 , 49.71 , 49.7     , 21 , 1
07/11/23 , 49.67 , 49.67 , 49.67 , 49.67 , 49.6     , 51 , 1
06/11/23 , 49.86 , 49.87 , 50.01 , 49.86 , 50.0     , 48 , 2
03/11/23 , 50.76 , 50.76 , 50.76 , 50.76 , 50.7     , 17 , 1
01/11/23 , 50.26 , 50.26 , 50.26 , 50.26 , 50.2     , 21 , 1
31/10/23 , 49.28 , 49.28 , 49.28 , 49.28 , 49.2     , 1 , 1
30/10/23 , 45.51 , 45.51 , 45.51 , 45.51 , 45.5     , 16 , 1
27/10/23 , 44.72 , 44.72 , 44.72 , 44.72 , 44.7     , 18 , 1
26/10/23 , 45.51 , 45.51 , 45.51 , 45.51 , 45.5     , 17 , 1
25/10/23 , 44.92 , 44.92 , 44.92 , 44.92 , 44.9     , 5 , 1
24/10/23 , 45.21 , 45.22 , 45.46 , 45.21 , 45.4     , 19 , 2
20/10/23 , 46.46 , 46.46 , 46.46 , 46.46 , 46.4     , 3 , 1
19/10/23 , 46.68 , 46.68 , 46.68 , 46.68 , 46.6     , 6 , 1
18/10/23 , 47.06 , 47.06 , 47.06 , 47.06 , 47.0     , 6 , 1
17/10/23 , 47.58 , 47.58 , 47.58 , 47.58 , 47.5     , 13 , 1
16/10/23 , 47.59 , 47.59 , 47.59 , 47.59 , 47.5     , 37 , 1
13/10/23 , 47.59 , 47.59 , 47.59 , 47.59 , 47.5     , 9 , 5
11/10/23 , 47.49 , 47.49 , 47.49 , 47.49 , 47.4     , 2 , 1
10/10/23 , 47.11 , 47.11 , 47.11 , 47.11 , 47.1     , 17 , 1
09/10/23 , 48.30 , 48.30 , 48.30 , 48.30 , 48.3     , 17 , 1
06/10/23 , 46.34 , 46.34 , 46.34 , 46.34 , 46.3     , 4 , 1
05/10/23 , 46.06 , 46.06 , 46.06 , 46.06 , 46.0     , 9 , 1
04/10/23 , 46.36 , 46.36 , 46.36 , 46.36 , 46.3     , 28 , 1
03/10/23 , 47.05 , 47.09 , 47.16 , 47.05 , 47.1     , 4886 , 4
02/10/23 , 46.41 , 46.41 , 46.41 , 46.41 , 46.4     , 85 , 1
29/09/23 , 45.84 , 45.84 , 45.84 , 45.84 , 45.8     , 9 , 1
28/09/23 , 45.83 , 45.83 , 45.83 , 45.83 , 45.8     , 14 , 1
27/09/23 , 45.81 , 45.81 , 45.81 , 45.81 , 45.8     , 124 , 1
26/09/23 , 44.82 , 44.82 , 44.82 , 44.82 , 44.8     , 12 , 1
25/09/23 , 44.72 , 44.72 , 44.72 , 44.72 , 44.7     , 39 , 1
22/09/23 , 44.38 , 44.38 , 44.38 , 44.38 , 44.3     , 1 , 1
21/09/23 , 45.23 , 45.23 , 45.23 , 45.23 , 45.2     , 159 , 1
20/09/23 , 45.26 , 45.26 , 45.26 , 45.26 , 45.2     , 99 , 1
19/09/23 , 44.93 , 44.93 , 44.93 , 44.93 , 44.9     , 72 , 1
18/09/23 , 45.21 , 45.19 , 45.21 , 45.10 , 45.1     , 5 , 2
15/09/23 , 45.30 , 45.30 , 45.30 , 45.30 , 45.3     , 8 , 1
14/09/23 , 46.21 , 46.47 , 46.54 , 46.21 , 46.5     , 19 , 2
13/09/23 , 46.54 , 46.54 , 46.54 , 46.54 , 46.5     , 45 , 1
12/09/23 , 46.49 , 46.49 , 46.49 , 46.49 , 46.4     , 12 , 1
11/09/23 , 46.71 , 46.69 , 46.71 , 46.59 , 46.6     , 28 , 7
08/09/23 , 47.17 , 47.17 , 47.17 , 47.17 , 47.1     , 7 , 1
06/09/23 , 47.37 , 47.41 , 47.54 , 47.37 , 47.5     , 4 , 2
05/09/23 , 47.97 , 47.97 , 47.97 , 47.97 , 47.9     , 64 , 1
31/08/23 , 47.96 , 47.96 , 47.96 , 47.96 , 47.9     , 1 , 1
15/08/23 , 47.97 , 47.97 , 47.97 , 47.97 , 47.9     , 19 , 1
14/08/23 , 47.87 , 47.87 , 47.99 , 47.87 , 47.9     , 75 , 4
11/08/23 , 47.09 , 47.00 , 47.11 , 46.99 , 47.1     , 20 , 3
10/08/23 , 46.86 , 46.96 , 46.99 , 46.86 , 46.8     , 22 , 5
09/08/23 , 47.14 , 47.14 , 47.14 , 47.14 , 47.1     , 149 , 1
02/08/23 , 46.69 , 46.67 , 46.69 , 46.59 , 46.5     , 86 , 2
28/07/23 , 43.66 , 43.66 , 43.70 , 43.62 , 43.6     , 17 , 17
27/07/23 , 43.26 , 43.24 , 43.30 , 43.17 , 43.2     , 47 , 46
26/07/23 , 42.48 , 42.48 , 42.48 , 42.48 , 42.4     , 2 , 1
13/07/23 , 42.48 , 42.44 , 42.48 , 42.36 , 42.3     , 18 , 7
12/07/23 , 42.52 , 42.51 , 42.52 , 42.42 , 42.4     , 34 , 4
11/07/23 , 42.92 , 42.92 , 42.92 , 42.92 , 42.9     , 24 , 1
10/07/23 , 42.32 , 42.32 , 42.32 , 42.32 , 42.3     , 34 , 1
07/07/23 , 42.44 , 42.44 , 42.44 , 42.44 , 42.4     , 55 , 1
06/07/23 , 42.99 , 43.02 , 43.07 , 42.99 , 43.0     , 42 , 17
05/07/23 , 42.24 , 42.24 , 42.24 , 42.24 , 42.2     , 77 , 1
30/06/23 , 42.22 , 42.10 , 42.22 , 41.99 , 42.0     , 46 , 26
29/06/23 , 41.97 , 41.97 , 42.05 , 41.97 , 42.0     , 25 , 2
28/06/23 , 41.36 , 41.28 , 41.36 , 41.26 , 41.3     , 24 , 7
27/06/23 , 40.78 , 40.78 , 40.78 , 40.78 , 40.7     , 26 , 1
26/06/23 , 40.19 , 40.26 , 40.30 , 40.18 , 40.1     , 11 , 5
23/06/23 , 40.14 , 40.14 , 40.14 , 40.14 , 40.1     , 20 , 1
22/06/23 , 40.42 , 40.42 , 40.42 , 40.42 , 40.4     , 28 , 1
21/06/23 , 40.54 , 40.63 , 40.68 , 40.54 , 40.5     , 22 , 9
20/06/23 , 40.54 , 40.54 , 40.57 , 40.43 , 40.5     , 14 , 14
16/06/23 , 40.58 , 40.70 , 40.73 , 40.58 , 40.5     , 14 , 3
15/06/23 , 40.18 , 40.18 , 40.18 , 40.18 , 40.1     , 32 , 1
14/06/23 , 40.18 , 40.15 , 40.18 , 40.06 , 40.0     , 17 , 2
13/06/23 , 40.06 , 40.06 , 40.06 , 40.06 , 40.0     , 33 , 1
12/06/23 , 40.18 , 40.18 , 40.18 , 40.18 , 40.1     , 10 , 1
09/06/23 , 39.85 , 39.85 , 39.85 , 39.85 , 39.8     , 44 , 1
07/06/23 , 39.75 , 39.75 , 39.75 , 39.75 , 39.7     , 25 , 1
06/06/23 , 39.41 , 39.41 , 39.41 , 39.41 , 39.4     , 21 , 1
05/06/23 , 39.19 , 39.19 , 39.19 , 39.19 , 39.1     , 60 , 1
02/06/23 , 39.63 , 39.72 , 39.75 , 39.61 , 39.6     , 27 , 7
01/06/23 , 38.82 , 38.81 , 38.82 , 38.66 , 38.6     , 46 , 2
31/05/23 , 38.90 , 38.93 , 39.00 , 38.90 , 39.0     , 20 , 8
30/05/23 , 39.31 , 39.31 , 39.59 , 39.31 , 39.5     , 64 , 2
26/05/23 , 39.34 , 39.34 , 39.34 , 39.34 , 39.3     , 42 , 1
25/05/23 , 39.27 , 39.27 , 39.27 , 39.27 , 39.2     , 59 , 1
24/05/23 , 39.21 , 39.26 , 39.31 , 39.19 , 39.2     , 10 , 5
23/05/23 , 39.87 , 39.87 , 39.87 , 39.87 , 39.8     , 10 , 1
22/05/23 , 38.98 , 38.98 , 39.08 , 38.98 , 39.0     , 28 , 2
19/05/23 , 38.46 , 38.55 , 38.59 , 38.42 , 38.4     , 20 , 6
18/05/23 , 38.07 , 38.07 , 38.07 , 38.07 , 38.0     , 1473 , 1
17/05/23 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 6 , 1
16/05/23 , 37.61 , 37.61 , 37.61 , 37.61 , 37.6     , 54 , 1
15/05/23 , 37.69 , 37.69 , 37.69 , 37.69 , 37.6     , 73 , 1
12/05/23 , 38.03 , 38.03 , 38.03 , 38.03 , 38.0     , 22 , 1
11/05/23 , 38.13 , 38.15 , 38.19 , 38.09 , 38.0     , 15 , 6
10/05/23 , 39.10 , 39.04 , 39.10 , 38.96 , 38.9     , 26 , 11
09/05/23 , 39.35 , 39.36 , 39.45 , 39.35 , 39.4     , 36 , 6
08/05/23 , 38.94 , 38.94 , 38.94 , 38.94 , 38.9     , 68 , 1
05/05/23 , 39.29 , 39.24 , 39.31 , 39.19 , 39.2     , 23 , 14
04/05/23 , 39.10 , 39.19 , 39.35 , 39.10 , 39.3     , 22 , 2
03/05/23 , 40.22 , 40.65 , 40.66 , 40.22 , 40.6     , 80 , 2
02/05/23 , 40.01 , 40.29 , 45.01 , 40.01 , 45.0     , 114 , 11
28/04/23 , 45.57 , 45.57 , 45.57 , 45.57 , 45.5     , 21 , 1
27/04/23 , 44.97 , 45.07 , 45.09 , 44.93 , 44.9     , 66 , 6
26/04/23 , 44.73 , 44.73 , 44.73 , 44.73 , 44.7     , 18 , 17
25/04/23 , 45.37 , 45.29 , 45.40 , 45.27 , 45.4     , 16 , 5
24/04/23 , 45.13 , 45.13 , 45.13 , 45.13 , 45.1     , 81 , 1
20/04/23 , 45.94 , 45.91 , 45.94 , 45.83 , 45.8     , 33 , 9
19/04/23 , 46.21 , 46.21 , 46.21 , 46.21 , 46.2     , 94 , 1
18/04/23 , 45.42 , 45.42 , 45.42 , 45.42 , 45.4     , 45 , 1
17/04/23 , 44.88 , 44.88 , 44.88 , 44.88 , 44.8     , 17 , 1
14/04/23 , 44.29 , 44.29 , 44.29 , 44.29 , 44.2     , 30 , 1
13/04/23 , 44.93 , 44.93 , 44.93 , 44.93 , 44.9     , 21 , 1
12/04/23 , 45.08 , 45.04 , 45.13 , 45.00 , 45.0     , 24 , 24
11/04/23 , 45.37 , 45.37 , 45.37 , 45.37 , 45.3     , 1171 , 23
10/04/23 , 46.26 , 46.26 , 46.26 , 46.26 , 46.2     , 31 , 1
06/04/23 , 45.19 , 45.19 , 45.19 , 45.19 , 45.1     , 15 , 1
05/04/23 , 45.67 , 45.65 , 45.67 , 45.49 , 45.5     , 28 , 4
04/04/23 , 45.96 , 45.93 , 45.96 , 45.91 , 45.9     , 7 , 7
03/04/23 , 46.85 , 46.85 , 46.85 , 46.85 , 46.8     , 12 , 1
31/03/23 , 45.87 , 45.87 , 45.90 , 45.85 , 45.8     , 25 , 4
30/03/23 , 46.16 , 46.15 , 46.16 , 46.04 , 46.0     , 54 , 3
29/03/23 , 46.30 , 46.30 , 46.30 , 46.30 , 46.3     , 11 , 1
28/03/23 , 46.60 , 46.56 , 46.60 , 46.50 , 46.5     , 16 , 8
27/03/23 , 46.60 , 46.69 , 46.83 , 46.60 , 46.8     , 23 , 14
24/03/23 , 47.25 , 47.25 , 47.25 , 47.25 , 47.2     , 92 , 1
23/03/23 , 46.60 , 46.68 , 46.70 , 46.60 , 46.7     , 127 , 31
22/03/23 , 47.43 , 47.43 , 47.43 , 47.43 , 47.4     , 26 , 1
21/03/23 , 47.30 , 47.30 , 47.30 , 47.30 , 47.3     , 2 , 1
20/03/23 , 47.38 , 47.38 , 47.38 , 47.38 , 47.3     , 31 , 1
17/03/23 , 46.70 , 46.70 , 46.70 , 46.70 , 46.7     , 9 , 1
16/03/23 , 47.73 , 47.71 , 47.73 , 47.63 , 47.7     , 22 , 7
15/03/23 , 47.68 , 47.70 , 47.88 , 47.68 , 47.8     , 41 , 7
14/03/23 , 48.32 , 47.67 , 48.32 , 47.45 , 47.4     , 8 , 2
13/03/23 , 47.46 , 47.47 , 47.51 , 47.46 , 47.5     , 119 , 19
10/03/23 , 47.23 , 47.18 , 47.23 , 47.18 , 47.1     , 30 , 15
09/03/23 , 46.78 , 46.78 , 46.78 , 46.78 , 46.7     , 2 , 2
08/03/23 , 47.23 , 47.23 , 47.28 , 47.23 , 47.2     , 41 , 20
07/03/23 , 49.04 , 49.04 , 49.04 , 49.04 , 49.0     , 49 , 16
06/03/23 , 49.09 , 49.04 , 49.14 , 48.94 , 48.9     , 20 , 20
03/03/23 , 49.47 , 49.52 , 49.62 , 49.47 , 49.5     , 49 , 47
02/03/23 , 49.14 , 49.16 , 49.19 , 49.14 , 49.1     , 22 , 22
01/03/23 , 49.33 , 49.33 , 49.33 , 49.33 , 49.3     , 37 , 36
28/02/23 , 49.38 , 49.40 , 49.43 , 49.38 , 49.4     , 16 , 16
27/02/23 , 49.62 , 49.62 , 49.62 , 49.62 , 49.6     , 12 , 1
24/02/23 , 50.45 , 50.47 , 50.50 , 50.45 , 50.5     , 67 , 22
23/02/23 , 50.55 , 50.54 , 50.55 , 50.50 , 50.5     , 328 , 29
22/02/23 , 50.75 , 50.74 , 50.75 , 50.70 , 50.7     , 308 , 37
17/02/23 , 51.46 , 51.47 , 51.68 , 51.40 , 51.4     , 58 , 29
16/02/23 , 50.82 , 50.82 , 50.82 , 50.82 , 50.8     , 12 , 1
15/02/23 , 49.38 , 49.38 , 49.38 , 49.38 , 49.3     , 14 , 1
14/02/23 , 48.64 , 48.64 , 48.64 , 48.64 , 48.6     , 38 , 1
13/02/23 , 51.15 , 51.11 , 51.20 , 51.00 , 51.0     , 47 , 23
10/02/23 , 51.48 , 51.44 , 51.48 , 49.29 , 49.2     , 50 , 3
09/02/23 , 50.65 , 50.65 , 50.65 , 50.65 , 50.6     , 87 , 1
08/02/23 , 50.35 , 50.37 , 50.55 , 50.35 , 50.5     , 17 , 3
07/02/23 , 50.45 , 50.45 , 50.45 , 50.45 , 50.4     , 116 , 1
06/02/23 , 49.62 , 49.62 , 49.62 , 49.62 , 49.6     , 204 , 1
03/02/23 , 49.29 , 49.34 , 49.47 , 49.29 , 49.3     , 111 , 68
02/02/23 , 48.44 , 48.44 , 48.49 , 48.44 , 48.4     , 57 , 2
01/02/23 , 48.74 , 48.84 , 49.38 , 48.74 , 49.3     , 6 , 2
31/01/23 , 48.99 , 48.94 , 48.99 , 48.84 , 48.8     , 19 , 7
30/01/23 , 48.59 , 48.59 , 48.59 , 48.59 , 48.5     , 85 , 1
27/01/23 , 48.44 , 48.40 , 48.44 , 48.34 , 48.3     , 102 , 17
26/01/23 , 48.64 , 48.64 , 48.64 , 48.64 , 48.6     , 7 , 1
25/01/23 , 48.59 , 48.59 , 48.59 , 48.59 , 48.5     , 170 , 1
24/01/23 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 140 , 1
23/01/23 , 49.04 , 49.04 , 49.04 , 49.04 , 49.0     , 21 , 1
20/01/23 , 49.13 , 49.13 , 49.19 , 49.13 , 49.1     , 35 , 5
19/01/23 , 48.39 , 48.39 , 48.39 , 48.39 , 48.3     , 94 , 1
18/01/23 , 48.64 , 48.46 , 48.64 , 48.44 , 48.5     , 44 , 9
17/01/23 , 48.92 , 48.96 , 49.09 , 48.92 , 49.0     , 7 , 2
13/01/23 , 48.99 , 48.99 , 48.99 , 48.99 , 48.9     , 12 , 1
12/01/23 , 50.03 , 50.02 , 50.03 , 49.69 , 49.6     , 77 , 2
11/01/23 , 50.45 , 50.45 , 50.45 , 50.45 , 50.4     , 467 , 1
10/01/23 , 51.10 , 51.10 , 51.10 , 51.10 , 51.1     , 511 , 1
09/01/23 , 51.53 , 51.54 , 51.77 , 51.53 , 51.7     , 25 , 2
06/01/23 , 54.13 , 54.13 , 54.13 , 53.99 , 54.0     , 114 , 6
05/01/23 , 54.78 , 54.78 , 54.78 , 54.78 , 54.7     , 120 , 1
04/01/23 , 56.07 , 56.07 , 56.07 , 56.07 , 56.0     , 16 , 1
03/01/23 , 55.49 , 55.49 , 55.49 , 55.49 , 55.4     , 176 , 1
29/12/22 , 54.13 , 54.17 , 54.19 , 54.13 , 54.1     , 44 , 21
28/12/22 , 53.89 , 54.11 , 54.13 , 53.89 , 54.0     , 12 , 3
27/12/22 , 54.68 , 54.68 , 54.68 , 54.68 , 54.6     , 106 , 1
23/12/22 , 53.79 , 53.77 , 53.79 , 53.46 , 53.4     , 20 , 2
22/12/22 , 53.11 , 53.09 , 53.11 , 52.84 , 52.8     , 25 , 2
21/12/22 , 53.96 , 53.96 , 53.96 , 53.96 , 53.9     , 8 , 1
20/12/22 , 53.54 , 53.43 , 53.54 , 53.33 , 53.4     , 82 , 57
19/12/22 , 54.08 , 54.08 , 54.08 , 54.08 , 54.0     , 12 , 1
16/12/22 , 54.08 , 54.08 , 54.08 , 54.08 , 54.0     , 76 , 1
14/12/22 , 55.76 , 55.76 , 55.76 , 55.76 , 55.7     , 27 , 1
13/12/22 , 54.96 , 54.96 , 54.96 , 54.96 , 54.9     , 17 , 1
12/12/22 , 55.54 , 55.54 , 55.54 , 55.54 , 55.5     , 83 , 1
09/12/22 , 55.01 , 55.01 , 55.01 , 55.01 , 55.0     , 44 , 1
08/12/22 , 55.48 , 55.62 , 55.73 , 55.48 , 55.6     , 52 , 42
07/12/22 , 54.84 , 54.84 , 54.84 , 54.84 , 54.8     , 69 , 1
06/12/22 , 56.14 , 56.23 , 56.24 , 56.03 , 56.0     , 110 , 3
05/12/22 , 56.65 , 56.65 , 56.65 , 56.65 , 56.6     , 505 , 1
02/12/22 , 56.59 , 56.59 , 56.59 , 56.59 , 56.5     , 397 , 1
01/12/22 , 55.46 , 55.37 , 55.48 , 55.37 , 55.4     , 59 , 6
30/11/22 , 55.58 , 55.57 , 55.58 , 55.43 , 55.4     , 145 , 27
29/11/22 , 56.23 , 56.23 , 56.23 , 56.23 , 56.2     , 140 , 1
25/11/22 , 57.01 , 57.01 , 57.01 , 57.01 , 57.0     , 4 , 1
23/11/22 , 56.52 , 56.52 , 56.52 , 56.52 , 56.5     , 5 , 1
22/11/22 , 56.37 , 56.28 , 56.65 , 55.82 , 55.8     , 51 , 5
21/11/22 , 56.15 , 55.85 , 56.15 , 55.76 , 55.7     , 33 , 2
18/11/22 , 56.11 , 56.07 , 56.11 , 55.88 , 55.8     , 49 , 13
17/11/22 , 55.49 , 55.49 , 55.49 , 55.49 , 55.4     , 30 , 1
16/11/22 , 55.73 , 55.73 , 55.73 , 55.73 , 55.7     , 116 , 1
14/11/22 , 54.55 , 54.53 , 54.55 , 54.43 , 54.4     , 49 , 9
11/11/22 , 54.42 , 54.40 , 54.42 , 54.22 , 54.3     , 49 , 6
10/11/22 , 56.29 , 56.29 , 56.29 , 56.29 , 56.2     , 244 , 1
09/11/22 , 54.01 , 54.01 , 54.01 , 54.01 , 54.0     , 34 , 1
08/11/22 , 54.63 , 54.54 , 54.63 , 54.52 , 54.6     , 21 , 6
07/11/22 , 54.36 , 54.36 , 54.36 , 54.36 , 54.3     , 100 , 1
04/11/22 , 52.19 , 52.19 , 52.19 , 52.19 , 52.1     , 1006 , 1
03/11/22 , 53.49 , 53.49 , 53.49 , 53.49 , 53.4     , 541 , 1
01/11/22 , 51.37 , 51.32 , 51.37 , 51.22 , 51.3     , 39 , 33
31/10/22 , 51.68 , 51.66 , 51.68 , 51.46 , 51.4     , 135 , 2
28/10/22 , 52.62 , 52.62 , 52.62 , 52.62 , 52.6     , 242 , 1
27/10/22 , 51.46 , 51.46 , 51.46 , 51.46 , 51.4     , 48 , 1
26/10/22 , 51.07 , 51.07 , 51.07 , 51.07 , 51.0     , 65 , 1
25/10/22 , 50.61 , 50.61 , 50.61 , 50.61 , 50.6     , 55 , 1
24/10/22 , 49.54 , 49.54 , 49.54 , 49.54 , 49.5     , 125 , 1
21/10/22 , 48.18 , 48.18 , 48.18 , 48.18 , 48.1     , 88 , 1
20/10/22 , 47.70 , 47.76 , 47.82 , 47.63 , 47.6     , 43 , 18
19/10/22 , 48.08 , 48.08 , 48.08 , 48.08 , 48.0     , 16 , 1
18/10/22 , 48.28 , 48.28 , 48.28 , 48.28 , 48.2     , 23 , 1
17/10/22 , 47.50 , 47.46 , 47.50 , 47.34 , 47.4     , 25 , 8
14/10/22 , 46.19 , 46.19 , 46.19 , 46.19 , 46.1     , 65 , 1
13/10/22 , 46.97 , 46.93 , 46.97 , 45.90 , 45.9     , 36 , 2
11/10/22 , 47.02 , 46.97 , 47.12 , 46.97 , 47.1     , 104 , 5
10/10/22 , 46.72 , 46.64 , 46.72 , 46.47 , 46.4     , 22 , 2
07/10/22 , 46.39 , 46.39 , 46.39 , 46.39 , 46.3     , 13 , 1
06/10/22 , 46.42 , 46.42 , 46.42 , 46.42 , 46.4     , 51 , 1
05/10/22 , 47.03 , 47.03 , 47.03 , 47.03 , 47.0     , 7 , 1
04/10/22 , 46.88 , 46.93 , 47.03 , 46.88 , 47.0     , 3 , 2
03/10/22 , 46.27 , 46.26 , 46.27 , 46.17 , 46.2     , 196 , 4
30/09/22 , 46.19 , 46.19 , 46.19 , 46.19 , 46.1     , 101 , 1
29/09/22 , 46.28 , 46.28 , 46.28 , 46.28 , 46.2     , 131 , 1
28/09/22 , 46.67 , 46.63 , 46.67 , 46.49 , 46.4     , 21 , 6
27/09/22 , 46.32 , 46.34 , 46.38 , 46.20 , 46.2     , 16 , 5
26/09/22 , 46.53 , 46.53 , 46.53 , 46.53 , 46.5     , 158 , 1
23/09/22 , 45.45 , 45.45 , 45.45 , 45.45 , 45.4     , 158 , 1
22/09/22 , 45.60 , 45.60 , 45.60 , 45.60 , 45.6     , 42 , 1
21/09/22 , 46.47 , 46.45 , 46.52 , 46.36 , 46.4     , 126 , 41
20/09/22 , 47.12 , 47.06 , 47.12 , 46.80 , 46.8     , 97 , 41
19/09/22 , 47.27 , 47.26 , 47.30 , 47.07 , 47.0     , 100 , 35
16/09/22 , 47.60 , 47.60 , 47.60 , 47.60 , 47.6     , 17 , 1
15/09/22 , 47.50 , 47.47 , 47.50 , 47.34 , 47.3     , 108 , 18
14/09/22 , 46.85 , 46.70 , 46.85 , 46.57 , 46.5     , 476 , 7
13/09/22 , 46.85 , 46.85 , 46.85 , 46.85 , 46.8     , 122 , 1
12/09/22 , 47.85 , 47.85 , 47.85 , 47.85 , 47.8     , 73 , 1
09/09/22 , 48.20 , 48.29 , 48.32 , 48.20 , 48.3     , 71 , 27
08/09/22 , 48.10 , 48.01 , 48.10 , 48.00 , 48.0     , 16 , 11
06/09/22 , 47.98 , 47.98 , 47.98 , 47.98 , 47.9     , 85 , 1
02/09/22 , 47.74 , 47.74 , 47.74 , 47.74 , 47.7     , 68 , 1
01/09/22 , 48.40 , 48.43 , 48.56 , 48.40 , 48.5     , 33 , 9
31/08/22 , 48.11 , 48.11 , 48.11 , 48.11 , 48.1     , 127 , 1
30/08/22 , 47.86 , 47.86 , 47.86 , 47.86 , 47.8     , 88 , 1
29/08/22 , 47.92 , 47.91 , 47.92 , 47.91 , 47.9     , 30 , 5
26/08/22 , 48.30 , 48.29 , 48.30 , 48.25 , 48.2     , 69 , 7
25/08/22 , 49.53 , 49.53 , 49.53 , 49.53 , 49.5     , 44 , 1
24/08/22 , 49.70 , 49.70 , 49.70 , 49.70 , 49.7     , 24 , 1
23/08/22 , 50.17 , 50.17 , 50.17 , 50.17 , 50.1     , 336 , 1
22/08/22 , 50.55 , 50.55 , 50.55 , 50.55 , 50.5     , 233 , 1
19/08/22 , 51.28 , 51.28 , 51.28 , 51.28 , 51.2     , 30 , 1
18/08/22 , 51.33 , 51.33 , 51.33 , 51.33 , 51.3     , 22 , 1
17/08/22 , 50.93 , 50.93 , 50.93 , 50.93 , 50.9     , 65 , 1
16/08/22 , 50.59 , 50.59 , 50.59 , 50.59 , 50.5     , 76 , 1
15/08/22 , 50.36 , 50.23 , 50.36 , 50.22 , 50.2     , 36 , 25
12/08/22 , 49.28 , 49.34 , 49.36 , 49.28 , 49.3     , 37 , 14
11/08/22 , 49.15 , 49.15 , 49.15 , 49.15 , 49.1     , 154 , 1
10/08/22 , 48.97 , 48.96 , 48.97 , 48.80 , 48.8     , 195 , 2
09/08/22 , 49.15 , 49.15 , 49.15 , 49.15 , 49.1     , 44 , 1
08/08/22 , 49.01 , 48.99 , 49.01 , 48.88 , 48.8     , 51 , 9
05/08/22 , 50.39 , 50.39 , 50.39 , 50.39 , 50.3     , 180 , 1
04/08/22 , 50.67 , 50.67 , 50.67 , 50.67 , 50.6     , 327 , 1
03/08/22 , 51.51 , 51.51 , 51.51 , 51.51 , 51.5     , 216 , 1
02/08/22 , 51.79 , 50.61 , 51.79 , 50.52 , 50.5     , 822 , 16
01/08/22 , 53.22 , 53.22 , 53.22 , 53.22 , 53.2     , 6 , 1
29/07/22 , 54.14 , 54.14 , 54.14 , 54.14 , 54.1     , 21 , 1
28/07/22 , 53.54 , 53.53 , 53.54 , 53.38 , 53.3     , 92 , 2
27/07/22 , 53.07 , 53.07 , 53.07 , 53.07 , 53.0     , 90 , 1
26/07/22 , 53.90 , 53.86 , 53.90 , 53.86 , 53.8     , 25 , 7
25/07/22 , 54.00 , 53.99 , 54.00 , 53.86 , 53.8     , 136 , 7
22/07/22 , 54.16 , 54.16 , 54.16 , 54.16 , 54.1     , 28 , 1
21/07/22 , 53.88 , 53.77 , 53.88 , 53.69 , 53.6     , 26 , 12
20/07/22 , 53.25 , 53.25 , 53.25 , 53.25 , 53.2     , 97 , 1
19/07/22 , 52.59 , 52.59 , 52.59 , 52.59 , 52.5     , 53 , 1
18/07/22 , 51.86 , 51.86 , 51.86 , 51.86 , 51.8     , 17 , 1
15/07/22 , 52.05 , 52.04 , 52.05 , 51.96 , 51.9     , 43 , 2
14/07/22 , 51.92 , 51.92 , 51.98 , 51.92 , 51.9     , 55 , 4
13/07/22 , 52.53 , 52.53 , 52.53 , 52.53 , 52.5     , 118 , 1
12/07/22 , 52.94 , 52.94 , 52.94 , 52.94 , 52.9     , 169 , 1
11/07/22 , 52.95 , 52.95 , 52.95 , 52.95 , 52.9     , 133 , 1
08/07/22 , 52.53 , 52.52 , 52.53 , 52.45 , 52.4     , 60 , 10
07/07/22 , 52.94 , 52.94 , 52.94 , 52.94 , 52.9     , 73 , 1
06/07/22 , 53.79 , 53.77 , 53.79 , 53.74 , 53.7     , 17 , 6
05/07/22 , 52.13 , 52.13 , 52.13 , 52.13 , 52.1     , 121 , 1
01/07/22 , 52.86 , 52.86 , 52.86 , 52.86 , 52.8     , 136 , 1
30/06/22 , 50.90 , 50.91 , 51.01 , 50.90 , 50.9     , 49 , 10
29/06/22 , 50.40 , 50.33 , 50.40 , 50.26 , 50.2     , 60 , 16
28/06/22 , 51.04 , 51.04 , 51.04 , 51.04 , 51.0     , 44 , 1
27/06/22 , 52.11 , 52.10 , 52.11 , 51.98 , 51.9     , 58 , 2
24/06/22 , 51.63 , 51.63 , 51.63 , 51.63 , 51.6     , 231 , 1
23/06/22 , 49.67 , 49.67 , 49.67 , 49.67 , 49.6     , 90 , 1
22/06/22 , 48.92 , 48.92 , 48.92 , 48.92 , 48.9     , 106 , 1
21/06/22 , 48.70 , 48.70 , 48.70 , 48.70 , 48.7     , 95 , 1
17/06/22 , 47.34 , 47.34 , 47.34 , 47.34 , 47.3     , 142 , 1
15/06/22 , 48.75 , 48.74 , 48.75 , 48.50 , 48.5     , 82 , 4
14/06/22 , 48.92 , 46.39 , 48.92 , 43.91 , 43.9     , 152 , 4
13/06/22 , 49.37 , 49.37 , 49.37 , 49.37 , 49.3     , 168 , 1
10/06/22 , 49.03 , 49.03 , 49.03 , 49.03 , 49.0     , 95 , 1
09/06/22 , 49.50 , 49.51 , 49.54 , 49.50 , 49.5     , 21 , 9
08/06/22 , 49.50 , 49.50 , 49.50 , 49.50 , 49.5     , 47 , 1
07/06/22 , 50.62 , 50.61 , 50.64 , 50.59 , 50.6     , 63 , 21
06/06/22 , 49.37 , 49.37 , 49.45 , 49.37 , 49.4     , 66 , 2
02/06/22 , 48.93 , 48.93 , 48.93 , 48.93 , 48.9     , 23 , 1
01/06/22 , 48.78 , 48.78 , 48.78 , 48.78 , 48.7     , 61 , 1
31/05/22 , 48.18 , 48.16 , 48.18 , 47.69 , 47.6     , 49 , 2
27/05/22 , 48.78 , 48.66 , 49.77 , 48.46 , 48.4     , 13 , 10
26/05/22 , 48.01 , 48.00 , 48.01 , 47.97 , 47.9     , 58 , 12
25/05/22 , 47.90 , 47.91 , 47.93 , 47.90 , 47.9     , 8 , 5
24/05/22 , 47.70 , 47.70 , 47.70 , 47.70 , 47.7     , 40 , 1
23/05/22 , 47.86 , 47.85 , 47.86 , 47.79 , 47.7     , 61 , 8
20/05/22 , 47.33 , 47.25 , 47.33 , 47.07 , 47.1     , 45 , 11
19/05/22 , 48.92 , 48.92 , 48.92 , 48.92 , 48.9     , 130 , 1
18/05/22 , 49.13 , 49.13 , 49.13 , 49.13 , 49.1     , 71 , 1
17/05/22 , 50.26 , 50.25 , 50.26 , 50.07 , 50.0     , 125 , 2
16/05/22 , 50.58 , 50.61 , 50.72 , 50.58 , 50.7     , 14 , 5
13/05/22 , 49.96 , 49.96 , 49.96 , 49.96 , 49.9     , 92 , 1
12/05/22 , 49.99 , 49.99 , 49.99 , 49.99 , 49.9     , 20 , 1
11/05/22 , 50.96 , 50.58 , 50.96 , 50.58 , 50.5     , 1456 , 3
10/05/22 , 50.24 , 50.19 , 50.24 , 50.05 , 50.1     , 41 , 4
09/05/22 , 50.10 , 50.10 , 50.10 , 50.10 , 50.1     , 106 , 1
06/05/22 , 50.48 , 50.48 , 50.48 , 50.48 , 50.4     , 63 , 1
05/05/22 , 50.91 , 50.67 , 50.91 , 50.67 , 50.6     , 184 , 2
04/05/22 , 50.33 , 50.33 , 50.33 , 50.33 , 50.3     , 54 , 1
03/05/22 , 49.54 , 49.54 , 49.54 , 49.54 , 49.5     , 143 , 1
02/05/22 , 51.01 , 51.01 , 51.01 , 51.01 , 51.0     , 167 , 1
29/04/22 , 49.98 , 49.98 , 49.98 , 49.98 , 49.9     , 26 , 1
28/04/22 , 50.62 , 50.67 , 50.86 , 50.62 , 50.8     , 13 , 4
27/04/22 , 51.17 , 51.14 , 51.17 , 51.11 , 51.1     , 7 , 4
26/04/22 , 52.13 , 51.94 , 52.13 , 51.94 , 51.9     , 113 , 2
25/04/22 , 50.64 , 50.64 , 50.64 , 50.64 , 50.6     , 157 , 1
22/04/22 , 50.75 , 50.74 , 50.75 , 50.70 , 50.7     , 261 , 6
20/04/22 , 49.65 , 49.64 , 49.65 , 49.51 , 49.5     , 67 , 4
19/04/22 , 49.99 , 49.80 , 49.99 , 49.80 , 49.8     , 123 , 2
18/04/22 , 49.79 , 49.79 , 49.79 , 49.79 , 49.7     , 117 , 1
14/04/22 , 49.85 , 49.85 , 49.85 , 49.85 , 49.8     , 51 , 1
13/04/22 , 49.84 , 49.66 , 49.84 , 49.61 , 49.7     , 21 , 3
12/04/22 , 49.26 , 49.34 , 49.47 , 49.26 , 49.4     , 10 , 7
11/04/22 , 49.55 , 49.55 , 49.55 , 49.55 , 49.5     , 56 , 1
08/04/22 , 49.75 , 49.75 , 49.75 , 49.75 , 49.7     , 53 , 1
07/04/22 , 49.99 , 49.84 , 49.99 , 49.84 , 49.8     , 82 , 2
06/04/22 , 49.45 , 49.29 , 49.45 , 49.24 , 49.2     , 104 , 4
05/04/22 , 48.63 , 48.66 , 48.83 , 48.44 , 48.8     , 318 , 3
04/04/22 , 48.33 , 48.33 , 48.33 , 48.33 , 48.3     , 287 , 1
31/03/22 , 50.35 , 50.33 , 50.35 , 50.28 , 50.2     , 40 , 7
30/03/22 , 50.43 , 50.26 , 50.43 , 50.25 , 50.2     , 41 , 2
29/03/22 , 49.76 , 49.76 , 49.85 , 49.76 , 49.8     , 74 , 9
28/03/22 , 50.66 , 50.66 , 50.66 , 50.66 , 50.6     , 27 , 1
24/03/22 , 50.58 , 50.47 , 50.58 , 50.45 , 50.4     , 6 , 6
23/03/22 , 50.67 , 50.65 , 50.67 , 50.56 , 50.5     , 115 , 11
22/03/22 , 51.14 , 51.14 , 51.14 , 51.14 , 51.1     , 42 , 1
21/03/22 , 51.49 , 51.49 , 51.49 , 51.49 , 51.4     , 100 , 1
18/03/22 , 51.66 , 51.63 , 51.66 , 51.38 , 51.3     , 32 , 4
17/03/22 , 51.06 , 51.05 , 51.07 , 51.04 , 51.0     , 70 , 3
16/03/22 , 50.30 , 50.30 , 50.30 , 50.30 , 50.3     , 187 , 1
15/03/22 , 51.85 , 51.84 , 51.85 , 51.69 , 51.6     , 178 , 2
14/03/22 , 50.53 , 50.48 , 50.53 , 50.25 , 50.2     , 96 , 2
11/03/22 , 50.12 , 50.12 , 50.12 , 50.12 , 50.1     , 82 , 1
10/03/22 , 50.45 , 50.17 , 50.45 , 50.08 , 50.2     , 21 , 3
09/03/22 , 50.47 , 50.47 , 50.47 , 50.47 , 50.4     , 99 , 1
08/03/22 , 50.47 , 50.47 , 50.47 , 50.47 , 50.4     , 50 , 1
07/03/22 , 52.85 , 52.80 , 52.85 , 52.66 , 52.6     , 28 , 2
04/03/22 , 52.36 , 52.36 , 52.36 , 52.36 , 52.3     , 53 , 1
03/03/22 , 51.27 , 51.27 , 51.35 , 51.27 , 51.3     , 1498 , 12
02/03/22 , 51.75 , 51.75 , 51.75 , 51.75 , 51.7     , 314 , 1
25/02/22 , 48.34 , 48.30 , 48.34 , 48.27 , 48.2     , 343 , 2
24/02/22 , 46.84 , 46.82 , 46.84 , 45.94 , 45.9     , 179 , 3
23/02/22 , 44.36 , 44.35 , 44.73 , 43.65 , 43.6     , 3202 , 9
22/02/22 , 44.73 , 44.73 , 45.89 , 44.63 , 44.6     , 71 , 12
18/02/22 , 46.32 , 46.08 , 46.32 , 45.49 , 45.4     , 12564 , 7
17/02/22 , 45.73 , 45.16 , 46.04 , 44.43 , 44.4     , 48 , 9
16/02/22 , 44.09 , 44.09 , 44.09 , 44.09 , 44.0     , 53 , 1
15/02/22 , 42.54 , 41.89 , 42.54 , 41.73 , 41.7     , 4022 , 11
14/02/22 , 44.26 , 44.26 , 44.26 , 44.26 , 44.2     , 112 , 1
11/02/22 , 45.55 , 45.55 , 45.55 , 45.55 , 45.5     , 19 , 1
10/02/22 , 44.97 , 44.79 , 44.97 , 44.78 , 44.7     , 61 , 2
09/02/22 , 44.98 , 44.93 , 44.98 , 44.49 , 44.4     , 27 , 3
07/02/22 , 45.55 , 45.37 , 45.55 , 45.37 , 45.3     , 175 , 2
04/02/22 , 46.29 , 46.31 , 46.43 , 46.29 , 46.4     , 30 , 6
03/02/22 , 46.67 , 46.67 , 46.67 , 46.67 , 46.6     , 171 , 1
02/02/22 , 45.95 , 45.94 , 45.95 , 45.93 , 45.9     , 15 , 14
01/02/22 , 45.31 , 45.20 , 45.31 , 45.10 , 45.1     , 39 , 19
31/01/22 , 45.75 , 45.76 , 45.80 , 45.75 , 45.8     , 42 , 20
27/01/22 , 46.62 , 46.62 , 46.62 , 46.62 , 46.6     , 9 , 1
26/01/22 , 49.72 , 49.75 , 49.87 , 49.72 , 49.8     , 8 , 8
25/01/22 , 49.87 , 49.86 , 49.87 , 49.82 , 49.8     , 51 , 10
24/01/22 , 48.81 , 48.85 , 48.91 , 48.26 , 48.2     , 71 , 10
21/01/22 , 48.71 , 48.75 , 48.76 , 48.71 , 48.7     , 3120 , 15
20/01/22 , 49.41 , 49.41 , 49.41 , 49.41 , 49.4     , 30 , 1
19/01/22 , 49.96 , 49.93 , 49.96 , 49.72 , 49.7     , 93 , 3
14/01/22 , 50.42 , 50.40 , 50.42 , 50.22 , 50.2     , 19 , 2
13/01/22 , 50.01 , 49.50 , 50.01 , 49.50 , 49.5     , 1448 , 2
12/01/22 , 48.27 , 48.27 , 48.46 , 48.27 , 48.3     , 2274 , 10
11/01/22 , 49.40 , 49.40 , 49.40 , 49.40 , 49.4     , 94 , 1
10/01/22 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 2 , 1
07/01/22 , 50.11 , 50.11 , 50.11 , 50.11 , 50.1     , 55 , 1
06/01/22 , 50.38 , 50.38 , 50.38 , 50.38 , 50.3     , 27 , 1
05/01/22 , 51.28 , 51.07 , 51.28 , 50.92 , 51.0     , 24 , 5
04/01/22 , 51.14 , 51.14 , 51.14 , 51.14 , 51.1     , 134 , 1
03/01/22 , 49.93 , 49.92 , 49.93 , 49.03 , 49.0     , 144 , 2
30/12/21 , 48.43 , 48.43 , 48.43 , 48.43 , 48.4     , 85 , 1
29/12/21 , 48.92 , 48.92 , 48.92 , 48.92 , 48.9     , 8 , 1
28/12/21 , 48.47 , 48.47 , 48.47 , 48.47 , 48.4     , 23 , 1
27/12/21 , 48.23 , 48.23 , 48.31 , 48.23 , 48.3     , 37 , 2
23/12/21 , 48.33 , 48.33 , 48.33 , 48.33 , 48.3     , 13 , 1
22/12/21 , 47.52 , 47.52 , 47.52 , 47.52 , 47.5     , 42 , 1
21/12/21 , 47.98 , 47.98 , 47.98 , 47.98 , 47.9     , 15 , 1
20/12/21 , 47.11 , 46.98 , 47.11 , 46.94 , 46.9     , 11 , 9
17/12/21 , 48.41 , 48.41 , 48.41 , 48.41 , 48.4     , 18 , 8
16/12/21 , 49.10 , 49.10 , 49.10 , 49.10 , 49.1     , 25 , 1
15/12/21 , 48.71 , 48.71 , 48.71 , 48.71 , 48.7     , 3 , 1
14/12/21 , 48.79 , 49.87 , 50.03 , 48.79 , 50.0     , 8 , 2
13/12/21 , 50.03 , 49.74 , 50.03 , 49.54 , 49.5     , 12 , 6
10/12/21 , 48.27 , 48.27 , 48.27 , 48.27 , 48.2     , 3 , 1
09/12/21 , 47.77 , 47.81 , 47.85 , 47.77 , 47.8     , 19 , 8
08/12/21 , 48.63 , 48.63 , 48.63 , 48.63 , 48.6     , 53 , 1
07/12/21 , 49.15 , 49.15 , 49.15 , 49.15 , 49.1     , 54 , 1
06/12/21 , 49.82 , 49.82 , 49.82 , 49.82 , 49.8     , 13 , 1
03/12/21 , 48.61 , 48.59 , 48.61 , 48.56 , 48.5     , 5 , 3
02/12/21 , 49.12 , 49.08 , 49.12 , 48.26 , 48.2     , 45 , 2
01/12/21 , 48.34 , 48.40 , 48.58 , 48.34 , 48.5     , 22 , 9
30/11/21 , 48.23 , 48.12 , 48.23 , 48.00 , 48.0     , 39 , 3
29/11/21 , 49.42 , 49.42 , 49.42 , 49.42 , 49.4     , 15 , 1
26/11/21 , 49.63 , 49.63 , 49.63 , 49.63 , 49.6     , 52 , 1
24/11/21 , 50.55 , 50.81 , 50.84 , 50.55 , 50.8     , 51 , 2
23/11/21 , 50.76 , 50.76 , 50.76 , 50.76 , 50.7     , 7 , 1
22/11/21 , 50.95 , 50.95 , 50.95 , 50.95 , 50.9     , 29 , 1
19/11/21 , 49.93 , 49.94 , 50.02 , 49.93 , 50.0     , 14 , 3
18/11/21 , 49.53 , 49.53 , 49.53 , 49.53 , 49.5     , 40 , 1
16/11/21 , 50.38 , 50.38 , 50.38 , 50.38 , 50.3     , 17 , 1
12/11/21 , 49.53 , 49.58 , 49.60 , 49.53 , 49.6     , 11 , 8
11/11/21 , 48.35 , 48.35 , 48.35 , 48.35 , 48.3     , 86 , 1
10/11/21 , 50.17 , 50.15 , 50.17 , 50.15 , 50.1     , 1282 , 5
09/11/21 , 50.53 , 50.53 , 50.53 , 50.53 , 50.5     , 41 , 1
08/11/21 , 51.38 , 51.38 , 51.38 , 51.38 , 51.3     , 15 , 1
05/11/21 , 50.75 , 50.74 , 50.75 , 50.56 , 50.5     , 111 , 2
04/11/21 , 51.44 , 51.42 , 51.44 , 51.36 , 51.4     , 15 , 7
03/11/21 , 51.72 , 51.74 , 52.44 , 51.72 , 52.4     , 56 , 2
01/11/21 , 55.63 , 55.65 , 55.74 , 55.60 , 55.7     , 7 , 6
29/10/21 , 54.36 , 54.36 , 54.36 , 54.36 , 54.3     , 34 , 1
28/10/21 , 53.53 , 53.53 , 53.53 , 53.53 , 53.5     , 8 , 1
27/10/21 , 53.82 , 53.60 , 53.82 , 53.52 , 53.5     , 7 , 6
26/10/21 , 54.57 , 54.57 , 54.57 , 54.57 , 54.5     , 61 , 1
25/10/21 , 54.85 , 54.85 , 54.85 , 54.85 , 54.8     , 69 , 1
22/10/21 , 55.97 , 55.97 , 55.97 , 55.97 , 55.9     , 33 , 1
21/10/21 , 55.41 , 55.42 , 55.46 , 55.41 , 55.4     , 37 , 20
20/10/21 , 54.10 , 54.10 , 54.10 , 54.10 , 54.1     , 24 , 1
19/10/21 , 54.25 , 54.09 , 54.25 , 54.06 , 54.1     , 38 , 8
18/10/21 , 53.37 , 53.29 , 53.37 , 53.28 , 53.2     , 90 , 2
15/10/21 , 53.37 , 53.37 , 53.37 , 53.37 , 53.3     , 35 , 1
14/10/21 , 53.32 , 53.32 , 53.32 , 53.32 , 53.3     , 16 , 1
13/10/21 , 52.59 , 52.59 , 52.59 , 52.59 , 52.5     , 35 , 1
11/10/21 , 52.66 , 52.55 , 52.71 , 52.46 , 52.4     , 7 , 7
08/10/21 , 53.07 , 53.07 , 53.07 , 53.07 , 53.0     , 27 , 1
07/10/21 , 52.19 , 52.15 , 52.19 , 52.06 , 52.0     , 6 , 3
06/10/21 , 51.60 , 51.51 , 51.60 , 51.43 , 51.4     , 15 , 9
05/10/21 , 51.23 , 51.15 , 51.23 , 51.05 , 51.0     , 4 , 3
04/10/21 , 51.77 , 51.59 , 51.77 , 51.57 , 51.5     , 37 , 18
01/10/21 , 50.80 , 50.80 , 50.80 , 50.80 , 50.8     , 51 , 1
30/09/21 , 51.10 , 51.10 , 51.10 , 51.10 , 51.1     , 12 , 1
29/09/21 , 51.86 , 51.86 , 51.86 , 51.86 , 51.8     , 65 , 1
28/09/21 , 51.05 , 50.97 , 51.05 , 50.91 , 50.9     , 18 , 18
27/09/21 , 50.24 , 50.24 , 50.24 , 50.24 , 50.2     , 16 , 1
24/09/21 , 49.31 , 49.31 , 49.31 , 49.31 , 49.3     , 5 , 5
23/09/21 , 47.88 , 47.88 , 47.88 , 47.88 , 47.8     , 15 , 1
22/09/21 , 47.64 , 47.64 , 47.64 , 47.64 , 47.6     , 11 , 1
21/09/21 , 46.62 , 46.62 , 46.62 , 46.62 , 46.6     , 53 , 1
20/09/21 , 47.66 , 47.58 , 47.66 , 47.56 , 47.5     , 21 , 8
17/09/21 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 26 , 1
16/09/21 , 47.34 , 47.34 , 47.34 , 47.34 , 47.3     , 32 , 1
15/09/21 , 47.92 , 47.92 , 47.92 , 47.92 , 47.9     , 13 , 1
14/09/21 , 48.26 , 48.26 , 48.26 , 48.26 , 48.2     , 18 , 1
13/09/21 , 49.79 , 49.79 , 49.79 , 49.79 , 49.7     , 61 , 1
10/09/21 , 49.93 , 49.93 , 49.93 , 49.93 , 49.9     , 40 , 1
09/09/21 , 50.92 , 50.92 , 50.92 , 50.92 , 50.9     , 14 , 1
08/09/21 , 51.01 , 51.01 , 51.01 , 51.01 , 51.0     , 98 , 1
03/09/21 , 49.80 , 49.80 , 49.80 , 49.80 , 49.8     , 49 , 5
02/09/21 , 49.72 , 49.68 , 49.72 , 49.08 , 49.0     , 20 , 2
01/09/21 , 49.08 , 49.08 , 49.08 , 49.08 , 49.0     , 49 , 1
31/08/21 , 49.01 , 49.01 , 49.01 , 49.01 , 49.0     , 39 , 1
30/08/21 , 49.33 , 49.33 , 49.33 , 49.33 , 49.3     , 38 , 1
27/08/21 , 49.58 , 49.58 , 49.58 , 49.58 , 49.5     , 69 , 1
26/08/21 , 49.52 , 49.52 , 49.52 , 49.52 , 49.5     , 30 , 1
25/08/21 , 49.35 , 49.35 , 49.35 , 49.35 , 49.3     , 48 , 1
24/08/21 , 49.30 , 49.30 , 49.76 , 49.30 , 49.7     , 97 , 3
23/08/21 , 50.20 , 50.19 , 50.20 , 50.15 , 50.1     , 10 , 2
20/08/21 , 50.10 , 50.14 , 50.16 , 50.06 , 50.0     , 20 , 5
19/08/21 , 50.63 , 50.63 , 50.63 , 50.63 , 50.6     , 25 , 1
18/08/21 , 50.25 , 50.07 , 50.25 , 50.06 , 50.1     , 28 , 10
17/08/21 , 50.31 , 50.28 , 50.31 , 50.21 , 50.2     , 3 , 2
16/08/21 , 49.75 , 49.75 , 49.75 , 49.75 , 49.7     , 50 , 1
13/08/21 , 48.76 , 48.72 , 48.76 , 48.66 , 48.6     , 8 , 4
12/08/21 , 48.95 , 48.95 , 48.95 , 48.95 , 48.9     , 36 , 1
11/08/21 , 48.71 , 48.71 , 48.71 , 48.71 , 48.7     , 11 , 1
10/08/21 , 47.34 , 47.34 , 47.34 , 47.34 , 47.3     , 61 , 1
09/08/21 , 47.53 , 47.53 , 47.53 , 47.53 , 47.5     , 54 , 1
06/08/21 , 48.11 , 48.11 , 48.11 , 48.11 , 48.1     , 77 , 1
05/08/21 , 47.58 , 47.58 , 47.58 , 47.58 , 47.5     , 30 , 14
04/08/21 , 47.16 , 47.16 , 47.16 , 47.16 , 47.1     , 50 , 4
30/07/21 , 53.67 , 53.67 , 53.67 , 53.67 , 53.6     , 3498 , 2
29/07/21 , 52.49 , 52.49 , 52.49 , 52.49 , 52.4     , 3104 , 1
27/07/21 , 53.28 , 53.28 , 53.28 , 53.28 , 53.2     , 3 , 1
26/07/21 , 53.28 , 53.28 , 53.28 , 53.28 , 53.2     , 20 , 1
30/06/21 , 49.11 , 49.11 , 49.11 , 49.11 , 49.1     , 1551 , 1
29/06/21 , 48.46 , 48.46 , 48.46 , 48.46 , 48.4     , 1 , 1
28/06/21 , 48.72 , 48.72 , 48.72 , 48.72 , 48.7     , 1 , 1
21/06/21 , 51.45 , 51.45 , 51.45 , 51.45 , 51.4     , 103 , 1
18/06/21 , 51.18 , 51.18 , 51.18 , 51.18 , 51.1     , 1 , 1
04/06/21 , 51.10 , 51.10 , 51.10 , 51.10 , 51.1     , 103 , 1
31/05/21 , 52.45 , 52.45 , 52.45 , 52.45 , 52.4     , 103 , 1
26/05/21 , 52.01 , 52.01 , 52.01 , 52.01 , 52.0     , 10 , 1
13/05/21 , 53.29 , 54.01 , 54.72 , 53.29 , 54.7     , 2 , 2
19/04/21 , 54.66 , 54.66 , 54.66 , 54.66 , 54.6     , 74 , 1
31/03/21 , 52.46 , 52.46 , 52.46 , 52.46 , 52.4     , 1 , 1
25/03/21 , 52.46 , 52.46 , 52.46 , 52.46 , 52.4     , 4 , 1
17/03/21 , 53.03 , 53.03 , 53.03 , 53.03 , 53.0     , 1 , 1
12/03/21 , 51.38 , 51.30 , 51.38 , 51.23 , 51.2     , 2 , 2
05/03/21 , 49.52 , 49.52 , 49.52 , 49.52 , 49.5     , 10 , 1
04/03/21 , 48.08 , 48.08 , 48.08 , 48.08 , 48.0     , 1 , 1
03/03/21 , 48.90 , 48.90 , 48.90 , 48.90 , 48.9     , 10 , 1
01/03/21 , 49.62 , 49.61 , 49.62 , 49.61 , 49.6     , 82 , 3
25/02/21 , 46.24 , 46.45 , 46.89 , 46.24 , 46.8     , 31 , 2
24/02/21 , 47.69 , 47.69 , 47.69 , 47.69 , 47.6     , 10 , 1
23/02/21 , 48.97 , 50.02 , 51.49 , 48.97 , 51.4     , 24 , 3
22/02/21 , 54.50 , 54.31 , 54.50 , 53.86 , 53.8     , 21 , 2
19/02/21 , 53.84 , 53.84 , 53.84 , 53.84 , 53.8     , 10 , 1
18/02/21 , 54.65 , 54.65 , 54.65 , 54.65 , 54.6     , 7 , 2
17/02/21 , 55.09 , 54.94 , 55.09 , 54.77 , 54.7     , 10 , 2
04/02/21 , 55.41 , 55.41 , 55.41 , 55.41 , 55.4     , 27 , 2
03/02/21 , 53.86 , 53.86 , 53.86 , 53.86 , 53.8     , 2 , 1
01/02/21 , 54.39 , 55.36 , 55.49 , 54.39 , 55.4     , 24 , 3
29/01/21 , 56.41 , 56.41 , 56.41 , 56.41 , 56.4     , 3 , 1
19/01/21 , 56.26 , 56.16 , 56.26 , 55.44 , 55.4     , 10 , 3
13/01/21 , 53.66 , 53.66 , 53.66 , 53.66 , 53.6     , 9 , 1
12/01/21 , 54.11 , 54.25 , 54.77 , 54.11 , 54.7     , 13 , 2
11/01/21 , 55.41 , 55.41 , 55.41 , 55.41 , 55.4     , 1559 , 2
06/01/21 , 53.34 , 53.34 , 53.34 , 53.34 , 53.3     , 1559 , 5
04/01/21 , 51.63 , 51.63 , 51.63 , 51.63 , 51.6     , 1559 , 1
08/12/20 , 50.95 , 50.95 , 50.95 , 50.95 , 50.9     , 1 , 1
07/12/20 , 51.63 , 51.63 , 51.63 , 51.63 , 51.6     , 1 , 1
18/11/20 , 50.63 , 50.63 , 50.63 , 50.63 , 50.6     , 1 , 1
09/11/20 , 50.03 , 50.03 , 50.03 , 50.03 , 50.0     , 1 , 1
26/10/20 , 45.47 , 45.47 , 45.47 , 45.47 , 45.4     , 10 , 1