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

13/05/25 , 44.50 , 44.68 , 45.41 , 44.43 , 45.41     , 981 , 23
12/05/25 , 44.62 , 44.84 , 45.09 , 44.62 , 44.62     , 224258 , 58
09/05/25 , 44.48 , 43.66 , 44.48 , 43.40 , 44.20     , 2131 , 28
08/05/25 , 44.25 , 43.92 , 44.37 , 43.51 , 44.37     , 2499 , 49
07/05/25 , 44.47 , 44.23 , 44.60 , 43.88 , 44.25     , 2330 , 53
06/05/25 , 44.27 , 43.90 , 44.27 , 43.02 , 43.02     , 6485 , 63
05/05/25 , 43.77 , 43.43 , 43.77 , 43.00 , 43.00     , 9221 , 99
02/05/25 , 42.73 , 42.75 , 43.34 , 42.68 , 43.10     , 16321 , 54
30/04/25 , 40.74 , 41.99 , 42.72 , 40.74 , 42.28     , 2954 , 1151
29/04/25 , 41.86 , 41.95 , 42.14 , 41.50 , 41.53     , 2376 , 25
28/04/25 , 41.53 , 41.53 , 41.78 , 41.41 , 41.62     , 1953 , 28
25/04/25 , 41.92 , 41.77 , 42.04 , 41.05 , 41.30     , 14315 , 846
24/04/25 , 40.76 , 40.86 , 41.00 , 40.68 , 40.79     , 13221 , 19
23/04/25 , 40.04 , 40.26 , 42.39 , 39.91 , 42.39     , 18747 , 1160
22/04/25 , 39.90 , 40.01 , 40.35 , 39.69 , 40.24     , 17694 , 435
17/04/25 , 39.83 , 40.78 , 41.00 , 39.83 , 41.00     , 715 , 29
16/04/25 , 40.20 , 40.56 , 42.40 , 40.00 , 42.40     , 12740 , 2102
15/04/25 , 42.39 , 41.58 , 42.39 , 41.21 , 41.72     , 1184 , 53
14/04/25 , 41.84 , 41.57 , 42.02 , 41.04 , 41.54     , 2428 , 50
11/04/25 , 41.04 , 41.06 , 41.34 , 40.63 , 41.24     , 2831 , 31
10/04/25 , 41.64 , 41.44 , 42.73 , 40.89 , 42.73     , 6933 , 70
09/04/25 , 42.30 , 42.16 , 42.56 , 40.45 , 40.89     , 10328 , 44
08/04/25 , 40.05 , 40.91 , 41.59 , 39.94 , 41.36     , 44767 , 1122
07/04/25 , 39.81 , 39.97 , 41.64 , 39.27 , 40.71     , 35600 , 142
04/04/25 , 41.87 , 41.47 , 41.89 , 40.86 , 41.89     , 13124 , 57
03/04/25 , 41.47 , 41.61 , 42.49 , 41.24 , 42.49     , 38145 , 107
02/04/25 , 45.53 , 43.86 , 45.53 , 42.90 , 43.30     , 984 , 39
01/04/25 , 43.30 , 43.05 , 43.94 , 42.97 , 43.80     , 6083 , 60
31/03/25 , 43.43 , 43.76 , 44.17 , 43.23 , 44.17     , 10815 , 54
28/03/25 , 44.63 , 44.76 , 45.68 , 44.44 , 45.68     , 3565 , 39
27/03/25 , 45.70 , 45.82 , 46.04 , 45.00 , 45.00     , 5696 , 87
26/03/25 , 45.51 , 45.73 , 46.28 , 45.51 , 46.28     , 7584 , 102
25/03/25 , 46.11 , 45.89 , 46.11 , 44.72 , 44.72     , 2963 , 55
24/03/25 , 45.41 , 45.33 , 45.55 , 44.84 , 44.84     , 4263 , 90
21/03/25 , 44.48 , 44.35 , 44.59 , 44.00 , 44.28     , 905 , 31
20/03/25 , 44.26 , 44.11 , 44.86 , 43.80 , 44.00     , 1935 , 32
19/03/25 , 45.03 , 43.96 , 45.03 , 43.72 , 44.59     , 6051 , 87
18/03/25 , 44.52 , 44.30 , 45.85 , 43.89 , 45.85     , 1631 , 50
17/03/25 , 45.39 , 44.57 , 45.39 , 44.21 , 44.94     , 7336 , 199
14/03/25 , 45.02 , 44.99 , 45.89 , 43.54 , 45.89     , 34312 , 436
13/03/25 , 44.00 , 45.03 , 50.49 , 43.42 , 50.49     , 86466 , 1566
12/03/25 , 50.74 , 50.90 , 51.41 , 50.64 , 50.81     , 4249 , 37
11/03/25 , 50.81 , 50.84 , 51.26 , 50.62 , 50.85     , 1900 , 34
10/03/25 , 50.95 , 50.98 , 51.48 , 50.64 , 51.01     , 1345 , 171
07/03/25 , 51.85 , 51.80 , 52.25 , 51.01 , 51.35     , 8010 , 1522
06/03/25 , 51.39 , 51.14 , 51.59 , 51.07 , 51.31     , 21451 , 29
05/03/25 , 51.89 , 52.10 , 52.16 , 51.89 , 52.08     , 562 , 17
28/02/25 , 51.52 , 51.37 , 51.71 , 51.02 , 51.02      , 310 , 17
27/02/25 , 51.25 , 51.61 , 51.80 , 51.22 , 51.38     , 1277 , 21
26/02/25 , 51.38 , 51.18 , 51.83 , 50.02 , 50.02     , 2920 , 31
25/02/25 , 51.02 , 50.76 , 51.47 , 50.74 , 51.25     , 5156 , 27
24/02/25 , 51.46 , 51.18 , 51.48 , 50.63 , 50.76     , 1669 , 27
21/02/25 , 50.76 , 51.41 , 52.15 , 50.59 , 51.95     , 801 , 25
20/02/25 , 51.95 , 51.90 , 52.52 , 51.58 , 52.52     , 2755 , 29
19/02/25 , 52.00 , 52.32 , 54.00 , 52.00 , 54.00     , 3641 , 352
18/02/25 , 54.00 , 52.47 , 54.00 , 51.71 , 52.64     , 3018 , 48
17/02/25 , 52.64 , 52.88 , 52.99 , 52.64 , 52.99     , 271 , 12
14/02/25 , 52.64 , 52.63 , 53.13 , 52.41 , 53.00     , 18741 , 37
13/02/25 , 53.60 , 53.13 , 53.70 , 52.90 , 53.48     , 2275 , 25
12/02/25 , 53.18 , 52.82 , 53.20 , 52.00 , 52.84     , 4441 , 38
11/02/25 , 52.72 , 52.82 , 53.15 , 51.31 , 51.31     , 27367 , 31
10/02/25 , 52.36 , 52.20 , 52.36 , 50.45 , 50.50     , 1716 , 44
07/02/25 , 50.15 , 50.19 , 50.65 , 49.93 , 49.93     , 2635 , 26
06/02/25 , 49.85 , 50.16 , 50.84 , 49.85 , 50.58     , 2280 , 22
05/02/25 , 50.58 , 50.58 , 51.39 , 50.58 , 51.38     , 17762 , 29
04/02/25 , 50.89 , 50.93 , 51.38 , 50.75 , 51.08     , 1521 , 69
03/02/25 , 51.39 , 50.96 , 51.54 , 49.75 , 51.00     , 4762 , 172
31/01/25 , 51.07 , 51.22 , 52.47 , 50.90 , 51.73     , 1213 , 59
30/01/25 , 52.79 , 52.49 , 52.79 , 52.13 , 52.48     , 3020 , 356
29/01/25 , 51.65 , 52.11 , 53.59 , 51.49 , 53.59     , 3275 , 39
28/01/25 , 51.99 , 52.06 , 52.29 , 51.14 , 51.56     , 8060 , 42
27/01/25 , 51.67 , 51.45 , 52.49 , 50.44 , 51.82     , 898 , 33
24/01/25 , 51.34 , 51.43 , 51.88 , 51.18 , 51.88     , 2148 , 62
23/01/25 , 51.89 , 51.67 , 52.00 , 51.21 , 51.74     , 2358 , 30
22/01/25 , 51.50 , 52.29 , 52.68 , 51.50 , 52.68     , 1092 , 33
21/01/25 , 53.00 , 52.67 , 53.01 , 51.08 , 51.08     , 13921 , 62
20/01/25 , 51.53 , 51.97 , 52.14 , 51.53 , 51.73     , 324 , 19
17/01/25 , 51.60 , 52.37 , 52.68 , 51.57 , 52.00     , 3101 , 67
16/01/25 , 51.75 , 51.65 , 51.96 , 50.50 , 50.54     , 11269 , 70
15/01/25 , 49.26 , 50.56 , 51.35 , 49.26 , 50.01     , 3453 , 118
14/01/25 , 50.19 , 49.51 , 50.19 , 49.18 , 49.76     , 1440 , 217
13/01/25 , 50.19 , 49.64 , 50.19 , 49.09 , 49.55     , 4629 , 108
10/01/25 , 50.20 , 50.39 , 52.07 , 49.63 , 52.07     , 5028 , 133
09/01/25 , 52.35 , 51.74 , 52.47 , 51.14 , 52.16     , 2935 , 60
08/01/25 , 52.59 , 51.43 , 52.59 , 51.13 , 51.36     , 18589 , 58
07/01/25 , 52.52 , 51.91 , 53.48 , 51.35 , 53.48     , 13813 , 2288
06/01/25 , 53.50 , 52.95 , 53.50 , 52.27 , 52.74     , 3613 , 141
03/01/25 , 53.62 , 53.50 , 54.93 , 52.50 , 54.93     , 22616 , 154
02/01/25 , 54.38 , 55.08 , 56.12 , 54.31 , 56.12     , 3683 , 66
30/12/24 , 56.12 , 54.97 , 56.33 , 54.36 , 56.33     , 1616 , 107
27/12/24 , 56.32 , 55.31 , 56.33 , 54.76 , 56.33     , 1409 , 112
26/12/24 , 56.09 , 55.29 , 56.09 , 54.88 , 55.10     , 1831 , 110
23/12/24 , 56.25 , 55.16 , 56.33 , 54.94 , 56.33     , 4504 , 254
20/12/24 , 56.32 , 54.43 , 56.32 , 52.34 , 53.50     , 48872 , 47
19/12/24 , 56.06 , 54.74 , 56.06 , 53.91 , 56.04     , 13187 , 129
18/12/24 , 55.48 , 55.66 , 56.49 , 55.18 , 56.00     , 5847 , 49
17/12/24 , 57.23 , 56.54 , 57.39 , 55.14 , 56.60     , 6643 , 73
16/12/24 , 57.17 , 56.52 , 57.22 , 56.09 , 56.12     , 12952 , 656
13/12/24 , 57.96 , 55.87 , 58.48 , 55.20 , 58.48     , 9466 , 263
12/12/24 , 58.49 , 57.56 , 58.73 , 56.70 , 57.95     , 48200 , 740
11/12/24 , 64.35 , 66.13 , 66.64 , 64.35 , 65.01     , 7549 , 79
10/12/24 , 65.01 , 66.11 , 66.79 , 65.01 , 65.85     , 3812 , 622
09/12/24 , 67.20 , 66.92 , 67.35 , 66.36 , 66.96     , 4200 , 225
06/12/24 , 66.98 , 66.84 , 67.40 , 64.61 , 64.61     , 12471 , 62
05/12/24 , 64.33 , 64.32 , 64.86 , 63.24 , 64.40     , 14480 , 549
04/12/24 , 65.06 , 65.02 , 65.15 , 63.69 , 64.02     , 18008 , 42
03/12/24 , 62.80 , 62.75 , 62.80 , 61.50 , 62.68     , 2743 , 45
02/12/24 , 62.28 , 62.43 , 63.00 , 62.04 , 62.36     , 6920 , 390
29/11/24 , 62.10 , 62.40 , 66.49 , 61.28 , 61.30     , 9167 , 480
28/11/24 , 61.29 , 61.01 , 61.29 , 61.00 , 61.00     , 48 , 6
27/11/24 , 61.30 , 60.37 , 61.30 , 59.36 , 61.30     , 4354 , 337
26/11/24 , 61.30 , 60.66 , 61.30 , 59.98 , 60.40     , 7403 , 74
25/11/24 , 60.20 , 59.91 , 60.38 , 59.56 , 59.88     , 2155 , 1503
22/11/24 , 59.60 , 59.43 , 59.60 , 58.53 , 58.53     , 6798 , 31
21/11/24 , 58.53 , 58.59 , 59.16 , 57.58 , 58.12     , 6782 , 28
19/11/24 , 57.72 , 57.41 , 57.91 , 57.07 , 57.30     , 2319 , 142
18/11/24 , 57.48 , 57.44 , 59.54 , 57.06 , 59.54     , 19549 , 224
14/11/24 , 61.39 , 61.35 , 62.03 , 60.55 , 60.68     , 976 , 34
13/11/24 , 61.92 , 62.07 , 62.63 , 60.24 , 60.62     , 29901 , 305
12/11/24 , 60.62 , 60.41 , 61.05 , 58.04 , 58.04     , 59744 , 144
11/11/24 , 58.27 , 58.03 , 58.56 , 57.21 , 57.79     , 12254 , 96
08/11/24 , 56.72 , 57.27 , 57.85 , 56.72 , 57.20     , 2792 , 112
07/11/24 , 57.07 , 56.99 , 57.56 , 56.19 , 57.56     , 55913 , 62
06/11/24 , 57.12 , 57.57 , 57.90 , 56.88 , 56.88     , 3784 , 36
05/11/24 , 55.98 , 55.84 , 56.16 , 55.60 , 55.76     , 531 , 24
04/11/24 , 55.65 , 55.61 , 56.21 , 55.35 , 56.20     , 1955 , 33
01/11/24 , 56.86 , 56.36 , 56.87 , 55.37 , 55.38     , 7496 , 47
31/10/24 , 55.80 , 55.79 , 56.10 , 54.73 , 54.73     , 3681 , 42
30/10/24 , 55.85 , 56.56 , 56.77 , 55.85 , 55.89     , 8466 , 39
29/10/24 , 55.89 , 55.54 , 55.90 , 54.89 , 55.64     , 3214 , 75
28/10/24 , 55.08 , 55.26 , 55.68 , 54.54 , 54.54     , 2013 , 41
25/10/24 , 55.43 , 55.40 , 55.60 , 55.04 , 55.50     , 6260 , 30
24/10/24 , 55.28 , 55.00 , 55.68 , 54.74 , 55.38     , 20848 , 104
23/10/24 , 58.22 , 55.93 , 58.24 , 55.20 , 58.24     , 4763 , 140
22/10/24 , 58.26 , 56.22 , 58.26 , 55.72 , 56.44     , 549 , 76
21/10/24 , 56.42 , 56.78 , 57.57 , 56.42 , 57.57     , 5298 , 38
18/10/24 , 57.00 , 56.45 , 57.00 , 55.90 , 57.00     , 9643 , 97
17/10/24 , 58.29 , 56.76 , 58.29 , 56.22 , 57.27     , 167 , 44
16/10/24 , 56.70 , 56.78 , 57.12 , 56.51 , 56.51     , 1833 , 31
15/10/24 , 57.21 , 57.61 , 58.35 , 56.48 , 56.48     , 1171 , 36
14/10/24 , 57.64 , 57.06 , 57.64 , 56.52 , 56.64     , 4324 , 64
11/10/24 , 56.07 , 56.47 , 57.26 , 55.76 , 56.87     , 4352 , 62
10/10/24 , 56.30 , 56.16 , 56.62 , 54.73 , 55.61     , 943 , 39
09/10/24 , 55.17 , 55.15 , 55.50 , 55.00 , 55.43     , 981 , 24
08/10/24 , 54.88 , 54.63 , 55.26 , 53.50 , 53.50     , 1788 , 58
07/10/24 , 53.47 , 54.40 , 55.34 , 53.47 , 55.34     , 5349 , 172
04/10/24 , 55.48 , 55.35 , 55.68 , 55.12 , 55.68     , 3815 , 56
03/10/24 , 58.80 , 55.28 , 58.80 , 54.96 , 55.45     , 516 , 19
02/10/24 , 55.45 , 55.28 , 55.45 , 54.60 , 54.80     , 797 , 29
01/10/24 , 55.04 , 55.18 , 56.17 , 55.03 , 56.15     , 2212 , 56
30/09/24 , 56.45 , 56.04 , 56.45 , 55.80 , 55.89     , 1215 , 930
27/09/24 , 56.10 , 55.96 , 56.44 , 55.82 , 56.44     , 2510 , 33
26/09/24 , 56.33 , 56.06 , 56.88 , 55.77 , 56.76     , 10692 , 244
25/09/24 , 56.76 , 56.82 , 57.06 , 56.63 , 57.06     , 127 , 20
24/09/24 , 57.43 , 57.25 , 57.82 , 57.14 , 57.82     , 13012 , 38
23/09/24 , 58.50 , 58.58 , 58.86 , 58.00 , 58.00     , 1517 , 36
20/09/24 , 57.65 , 57.42 , 57.66 , 56.69 , 57.66     , 2076 , 41
19/09/24 , 57.11 , 56.69 , 57.11 , 56.03 , 56.11     , 4969 , 58
18/09/24 , 55.55 , 55.72 , 57.76 , 55.19 , 57.76     , 2416 , 127
17/09/24 , 56.75 , 56.79 , 58.00 , 56.43 , 58.00     , 13474 , 606
16/09/24 , 57.77 , 58.46 , 59.86 , 57.77 , 59.86     , 31077 , 189
13/09/24 , 60.25 , 59.47 , 61.18 , 58.96 , 60.39     , 45293 , 307
12/09/24 , 65.59 , 65.57 , 65.87 , 64.13 , 64.13     , 4802 , 65
11/09/24 , 65.44 , 64.79 , 65.44 , 63.67 , 64.26     , 2253 , 40
10/09/24 , 64.91 , 64.53 , 64.92 , 64.00 , 64.30     , 813 , 33
09/09/24 , 63.35 , 63.40 , 64.31 , 62.21 , 62.21     , 641 , 22
06/09/24 , 62.99 , 63.14 , 63.59 , 62.51 , 63.17     , 2173 , 84
05/09/24 , 63.17 , 63.46 , 64.16 , 62.95 , 64.00     , 999 , 57
04/09/24 , 64.94 , 64.85 , 65.22 , 63.78 , 63.78     , 1647 , 60
03/09/24 , 64.19 , 64.63 , 65.76 , 62.75 , 62.75     , 1662 , 77
02/09/24 , 64.04 , 63.72 , 65.84 , 61.95 , 63.00     , 560 , 30
30/08/24 , 64.16 , 64.22 , 65.50 , 64.00 , 65.33     , 16581 , 62
29/08/24 , 64.15 , 64.08 , 65.28 , 62.33 , 62.35     , 7273 , 149
28/08/24 , 62.33 , 62.21 , 62.53 , 61.86 , 62.53     , 7062 , 21
27/08/24 , 62.53 , 61.42 , 62.53 , 60.09 , 60.09     , 5220 , 21
26/08/24 , 61.13 , 61.22 , 61.50 , 61.07 , 61.17     , 4074 , 29
23/08/24 , 61.26 , 61.22 , 62.73 , 60.91 , 62.73     , 557 , 26
22/08/24 , 62.67 , 62.57 , 63.48 , 62.01 , 62.62     , 4595 , 32
21/08/24 , 61.86 , 61.63 , 61.87 , 61.38 , 61.51     , 957 , 390
20/08/24 , 61.73 , 61.65 , 61.89 , 61.07 , 61.07     , 1438 , 48
19/08/24 , 60.90 , 60.62 , 60.90 , 60.00 , 60.42     , 1294 , 17
16/08/24 , 60.42 , 60.36 , 60.92 , 60.00 , 60.92     , 568 , 20
15/08/24 , 60.92 , 60.85 , 60.99 , 59.34 , 59.34     , 1630 , 39
14/08/24 , 57.96 , 58.88 , 59.06 , 57.96 , 58.89     , 1432 , 99
13/08/24 , 58.12 , 58.02 , 58.95 , 57.96 , 58.60     , 15796 , 41
12/08/24 , 58.37 , 58.19 , 58.62 , 58.06 , 58.62     , 616 , 13
09/08/24 , 58.00 , 58.90 , 59.15 , 58.00 , 58.54     , 404 , 16
08/08/24 , 58.84 , 58.67 , 59.05 , 58.01 , 58.01     , 26012 , 49
07/08/24 , 58.00 , 58.06 , 59.41 , 58.00 , 58.26     , 21373 , 54
06/08/24 , 58.06 , 58.06 , 58.38 , 57.78 , 57.78     , 10159 , 48
05/08/24 , 58.30 , 58.04 , 59.42 , 57.66 , 58.79     , 57207 , 148
02/08/24 , 60.06 , 60.10 , 62.46 , 59.63 , 61.36     , 958 , 50
01/08/24 , 62.62 , 62.44 , 63.23 , 61.98 , 62.62     , 978 , 32
31/07/24 , 62.00 , 61.97 , 62.71 , 61.80 , 62.01     , 5603 , 132
30/07/24 , 60.50 , 60.30 , 60.86 , 60.03 , 60.86     , 2817 , 27
29/07/24 , 60.41 , 60.53 , 61.67 , 60.17 , 60.17     , 2586 , 107
26/07/24 , 61.39 , 61.23 , 61.60 , 60.50 , 60.50     , 651 , 24
25/07/24 , 60.67 , 60.69 , 60.94 , 59.60 , 60.90     , 3294 , 33
24/07/24 , 60.60 , 60.51 , 61.26 , 59.83 , 61.11     , 4582 , 68
23/07/24 , 61.15 , 61.24 , 62.03 , 61.11 , 61.91      , 4802 , 93
22/07/24 , 61.80 , 61.77 , 62.11 , 60.66 , 60.66      , 1707 , 30
19/07/24 , 61.75 , 61.85 , 61.98 , 61.45 , 61.98      , 2358 , 46
18/07/24 , 62.66 , 62.24 , 62.75 , 61.93 , 62.11      , 1992 , 73
17/07/24 , 62.10 , 61.53 , 62.28 , 61.10 , 62.22      , 12615 , 28
16/07/24 , 61.67 , 61.38 , 61.81 , 61.14 , 61.40      , 1884 , 34
15/07/24 , 61.40 , 61.45 , 62.05 , 60.84 , 60.84      , 4380 , 74
12/07/24 , 60.84 , 60.88 , 61.24 , 60.36 , 60.79      , 5950 , 81
11/07/24 , 61.96 , 60.98 , 61.96 , 60.61 , 60.61      , 2007 , 53
10/07/24 , 61.57 , 60.92 , 61.57 , 60.36 , 60.90      , 4892 , 64
09/07/24 , 61.51 , 61.48 , 63.17 , 60.90 , 63.17      , 18320 , 149
08/07/24 , 63.04 , 62.71 , 63.36 , 61.90 , 63.19      , 1431 , 39
05/07/24 , 63.19 , 63.24 , 63.66 , 62.64 , 62.64      , 2437 , 77
04/07/24 , 62.51 , 62.70 , 63.90 , 62.50 , 63.41      , 329 , 28
03/07/24 , 63.41 , 63.16 , 64.08 , 63.03 , 63.44      , 27692 , 191
02/07/24 , 64.14 , 64.43 , 65.09 , 63.22 , 63.22      , 10056 , 85
01/07/24 , 63.22 , 62.52 , 63.22 , 61.14 , 62.24      , 11736 , 70
28/06/24 , 62.24 , 61.85 , 62.24 , 60.37 , 60.37      , 9636 , 102
27/06/24 , 60.23 , 60.00 , 60.63 , 58.51 , 58.51      , 20324 , 100
26/06/24 , 58.51 , 58.31 , 58.56 , 57.50 , 57.50      , 5298 , 41
25/06/24 , 57.70 , 57.10 , 57.70 , 56.70 , 56.70      , 36093 , 89
24/06/24 , 56.73 , 57.28 , 57.90 , 56.42 , 57.90      , 6372 , 57
21/06/24 , 57.88 , 57.87 , 58.14 , 57.06 , 57.40      , 10940 , 45
20/06/24 , 57.40 , 57.39 , 57.90 , 56.53 , 57.00      , 6405 , 73
19/06/24 , 58.00 , 58.52 , 59.44 , 57.13 , 57.13      , 4555 , 521
18/06/24 , 57.01 , 56.85 , 57.72 , 55.57 , 56.00      , 9133 , 106
17/06/24 , 56.25 , 56.26 , 57.06 , 54.95 , 56.58      , 17292 , 120
14/06/24 , 56.22 , 56.40 , 57.03 , 56.07 , 56.40      , 73961 , 275
13/06/24 , 49.43 , 49.34 , 50.21 , 48.93 , 50.21      , 9230 , 75
12/06/24 , 49.90 , 50.19 , 51.03 , 49.56 , 49.56      , 7322 , 52
11/06/24 , 49.46 , 49.22 , 49.58 , 48.75 , 49.28      , 2725 , 33
10/06/24 , 48.92 , 49.15 , 49.59 , 48.90 , 49.59      , 7213 , 27
07/06/24 , 49.59 , 49.32 , 49.59 , 48.84 , 49.05      , 20878 , 62
06/06/24 , 48.27 , 49.24 , 49.28 , 48.27 , 48.45      , 17848 , 38
05/06/24 , 48.30 , 48.34 , 48.54 , 47.65 , 47.65      , 5713 , 70
04/06/24 , 47.47 , 47.16 , 47.47 , 45.90 , 45.90      , 5623 , 66
03/06/24 , 46.26 , 46.19 , 47.30 , 45.78 , 47.30      , 2462 , 139
31/05/24 , 47.34 , 45.90 , 48.05 , 45.46 , 48.05      , 23906 , 146
29/05/24 , 49.58 , 49.54 , 50.11 , 49.54 , 50.11      , 3501 , 11
28/05/24 , 49.01 , 48.67 , 49.25 , 48.44 , 49.25      , 6579 , 46
27/05/24 , 49.15 , 48.85 , 49.53 , 48.71 , 49.53      , 221 , 12
24/05/24 , 49.50 , 49.52 , 50.50 , 49.25 , 49.64      , 5095 , 828
23/05/24 , 49.65 , 49.70 , 50.50 , 49.43 , 50.07      , 2299 , 25
22/05/24 , 49.74 , 49.92 , 49.95 , 49.59 , 49.59      , 1480 , 27
21/05/24 , 48.91 , 49.14 , 49.35 , 48.78 , 49.35      , 3012 , 22
20/05/24 , 49.80 , 49.59 , 49.80 , 49.05 , 49.30      , 4386 , 55
17/05/24 , 49.30 , 49.33 , 49.75 , 49.30 , 49.45      , 1299 , 18
16/05/24 , 49.45 , 49.60 , 49.94 , 49.45 , 49.94      , 4731 , 18
15/05/24 , 49.94 , 50.11 , 50.33 , 49.23 , 49.40      , 8927 , 42
14/05/24 , 48.86 , 48.64 , 49.47 , 48.00 , 49.47      , 15174 , 50
13/05/24 , 49.93 , 50.19 , 50.58 , 48.69 , 48.69      , 3947 , 29
10/05/24 , 49.69 , 49.77 , 49.99 , 49.60 , 49.67      , 528 , 14
09/05/24 , 49.60 , 49.74 , 50.85 , 49.60 , 50.34      , 7681 , 30
08/05/24 , 49.79 , 49.89 , 50.35 , 49.64 , 49.99      , 15591 , 41
07/05/24 , 50.10 , 50.12 , 50.34 , 49.63 , 49.95      , 1354 , 51
06/05/24 , 49.94 , 49.98 , 50.18 , 49.60 , 49.90      , 3933 , 67
03/05/24 , 48.86 , 48.94 , 49.40 , 48.51 , 48.85      , 15173 , 41
02/05/24 , 48.52 , 48.59 , 48.80 , 47.90 , 48.45      , 9609 , 26
30/04/24 , 48.26 , 48.46 , 48.89 , 48.26 , 48.40      , 1223 , 38
29/04/24 , 48.47 , 48.48 , 49.25 , 48.30 , 48.98      , 9915 , 364
26/04/24 , 48.95 , 48.47 , 49.39 , 48.30 , 48.30      , 1905 , 36
25/04/24 , 48.98 , 48.80 , 49.03 , 48.25 , 49.03      , 2192 , 21
24/04/24 , 49.03 , 49.08 , 49.32 , 48.91 , 49.20      , 2624 , 33
23/04/24 , 48.40 , 48.41 , 48.75 , 48.20 , 48.75      , 3661 , 26
22/04/24 , 48.47 , 48.28 , 49.01 , 48.00 , 48.95      , 17299 , 39
19/04/24 , 48.38 , 48.43 , 49.50 , 48.19 , 49.50      , 1879 , 26
18/04/24 , 49.55 , 49.58 , 50.17 , 49.50 , 49.85      , 940 , 32
17/04/24 , 49.84 , 49.65 , 49.88 , 49.59 , 49.73      , 699 , 22
16/04/24 , 50.21 , 49.99 , 50.28 , 49.40 , 49.42      , 6085 , 25
15/04/24 , 48.95 , 49.02 , 49.62 , 48.61 , 49.40      , 3726 , 36
12/04/24 , 48.55 , 48.65 , 49.43 , 48.10 , 49.43      , 6473 , 40
11/04/24 , 49.43 , 49.19 , 49.74 , 48.87 , 49.74      , 2282 , 39
10/04/24 , 49.44 , 49.27 , 49.55 , 49.04 , 49.19      , 1165 , 73
09/04/24 , 49.19 , 48.96 , 49.25 , 48.50 , 48.92      , 5002 , 28
08/04/24 , 48.92 , 48.68 , 49.23 , 48.25 , 49.23      , 4456 , 39
05/04/24 , 49.00 , 49.16 , 49.60 , 48.58 , 49.60      , 6903 , 55
04/04/24 , 49.23 , 49.74 , 50.53 , 49.10 , 50.53      , 4229 , 27
03/04/24 , 50.15 , 50.30 , 50.55 , 50.10 , 50.55      , 1430 , 25
02/04/24 , 50.55 , 50.33 , 50.86 , 49.60 , 50.86      , 33577 , 46
01/04/24 , 50.86 , 50.77 , 51.00 , 50.58 , 50.80      , 2067 , 36
28/03/24 , 50.68 , 50.44 , 50.68 , 50.16 , 50.54      , 127 , 9
27/03/24 , 50.30 , 50.05 , 52.48 , 49.70 , 52.48      , 6385 , 196
26/03/24 , 50.61 , 51.17 , 51.00 , 50.30 , 50.30      , 1418 , 21
25/03/24 , 50.30 , 50.37 , 50.84 , 49.69 , 49.95      , 7552 , 1363
22/03/24 , 49.95 , 50.01 , 50.95 , 49.71 , 50.95      , 9731 , 86
21/03/24 , 50.95 , 50.89 , 51.76 , 50.40 , 51.76      , 10165 , 828
20/03/24 , 51.76 , 51.73 , 51.89 , 51.45 , 51.75      , 2009 , 55
19/03/24 , 52.11 , 52.04 , 52.17 , 51.25 , 51.45      , 6165 , 44
18/03/24 , 51.44 , 51.39 , 51.79 , 49.14 , 49.14      , 45784 , 78
15/03/24 , 49.03 , 49.01 , 50.40 , 48.50 , 50.40      , 276058 , 384
14/03/24 , 57.11 , 57.06 , 57.47 , 56.83 , 57.10      , 6177 , 23
13/03/24 , 57.47 , 57.51 , 58.21 , 57.13 , 57.68      , 18934 , 43
12/03/24 , 57.68 , 57.11 , 57.72 , 56.33 , 56.46      , 7536 , 48
11/03/24 , 55.76 , 55.74 , 55.86 , 54.55 , 55.01      , 3066 , 22
08/03/24 , 55.01 , 55.32 , 56.00 , 54.96 , 56.00      , 1363 , 24
07/03/24 , 54.83 , 54.26 , 55.00 , 53.61 , 53.61      , 14119 , 23
06/03/24 , 53.61 , 53.57 , 54.37 , 53.36 , 54.13      , 2664 , 23
05/03/24 , 53.64 , 53.80 , 55.08 , 53.52 , 55.08      , 7932 , 213
04/03/24 , 56.11 , 56.45 , 56.90 , 55.86 , 56.35      , 635 , 30
01/03/24 , 56.36 , 56.73 , 56.81 , 55.86 , 56.04      , 81252 , 59
29/02/24 , 55.89 , 55.77 , 55.95 , 55.33 , 55.45      , 10248 , 5759
28/02/24 , 54.63 , 54.67 , 55.20 , 54.47 , 54.58      , 8319 , 516
27/02/24 , 54.58 , 54.56 , 56.52 , 54.28 , 56.10      , 9780 , 65
26/02/24 , 56.00 , 56.22 , 56.69 , 55.20 , 55.30      , 3543 , 51
23/02/24 , 55.30 , 55.35 , 55.59 , 53.50 , 54.45      , 14220 , 55
22/02/24 , 53.38 , 53.39 , 54.75 , 52.90 , 54.00      , 7864 , 394
21/02/24 , 52.53 , 52.58 , 53.38 , 52.25 , 53.03      , 2513 , 36
20/02/24 , 53.03 , 53.17 , 53.80 , 52.44 , 53.80      , 4440 , 76
19/02/24 , 54.73 , 54.71 , 55.66 , 53.96 , 54.75      , 6114 , 55
16/02/24 , 54.80 , 55.29 , 58.71 , 54.80 , 58.62      , 64475 , 122
15/02/24 , 58.68 , 59.02 , 60.58 , 58.68 , 60.58      , 3719 , 50
14/02/24 , 60.17 , 60.16 , 60.24 , 59.93 , 60.16      , 3902 , 35
09/02/24 , 62.00 , 62.07 , 62.32 , 61.39 , 61.63      , 4240 , 18
08/02/24 , 61.63 , 61.36 , 62.71 , 61.22 , 62.71      , 488 , 13
07/02/24 , 61.48 , 61.40 , 61.48 , 60.16 , 60.16      , 2310 , 24
06/02/24 , 60.16 , 60.23 , 63.47 , 60.00 , 63.47      , 3933 , 56
05/02/24 , 62.83 , 62.79 , 64.31 , 62.50 , 64.31      , 1390 , 28
02/02/24 , 63.04 , 62.87 , 63.32 , 61.69 , 62.29      , 2398 , 48
01/02/24 , 62.45 , 61.47 , 62.45 , 61.14 , 61.14      , 3045 , 38
31/01/24 , 61.41 , 61.42 , 61.62 , 60.57 , 61.44      , 3462 , 49
30/01/24 , 62.06 , 62.05 , 62.52 , 61.56 , 62.52      , 3312 , 37
29/01/24 , 62.40 , 62.25 , 62.56 , 60.18 , 60.42      , 70487 , 131
26/01/24 , 60.42 , 60.62 , 62.00 , 60.36 , 62.00      , 3114 , 30
25/01/24 , 61.09 , 61.03 , 61.62 , 59.89 , 60.02      , 3388 , 29
24/01/24 , 59.70 , 59.84 , 60.48 , 59.03 , 59.11      , 8975 , 35
23/01/24 , 59.14 , 59.32 , 60.19 , 58.80 , 60.10      , 3384 , 22
22/01/24 , 60.10 , 60.94 , 61.25 , 60.10 , 60.75      , 11956 , 937
19/01/24 , 60.14 , 59.28 , 60.14 , 58.23 , 58.48      , 4066 , 58
18/01/24 , 58.48 , 58.44 , 59.47 , 57.84 , 59.47      , 2024 , 631
17/01/24 , 58.67 , 58.46 , 58.98 , 57.56 , 58.49      , 15705 , 199
16/01/24 , 58.68 , 58.48 , 58.76 , 57.84 , 58.56      , 5058 , 90
15/01/24 , 58.56 , 58.54 , 58.80 , 58.25 , 58.61      , 4906 , 50
12/01/24 , 58.05 , 57.84 , 58.38 , 57.57 , 57.83      , 2280 , 211
11/01/24 , 58.08 , 57.98 , 58.60 , 57.20 , 57.75      , 880 , 152
10/01/24 , 57.75 , 57.64 , 58.04 , 57.00 , 57.02      , 2103 , 452
09/01/24 , 57.52 , 57.54 , 57.69 , 56.23 , 56.65      , 38184 , 168
08/01/24 , 56.46 , 55.88 , 56.46 , 54.92 , 54.92      , 8492 , 87
05/01/24 , 54.92 , 55.27 , 55.46 , 54.92 , 55.42      , 349 , 58
04/01/24 , 55.70 , 56.01 , 56.76 , 55.70 , 56.32      , 1472 , 141
03/01/24 , 56.30 , 56.39 , 56.88 , 56.15 , 56.88      , 2664 , 167
02/01/24 , 57.50 , 56.99 , 58.07 , 56.50 , 57.39      , 9863 , 137
28/12/23 , 57.40 , 57.59 , 58.06 , 57.37 , 57.86      , 22201 , 860
27/12/23 , 57.65 , 57.69 , 57.99 , 57.36 , 57.99      , 974 , 86
26/12/23 , 57.67 , 57.60 , 58.31 , 57.54 , 58.26      , 26344 , 181
22/12/23 , 58.44 , 58.26 , 58.83 , 57.99 , 58.79      , 13690 , 2205
21/12/23 , 58.49 , 58.29 , 59.06 , 57.97 , 58.72      , 414 , 83
20/12/23 , 58.72 , 59.11 , 59.54 , 57.95 , 58.59      , 1045 , 380
19/12/23 , 58.76 , 58.83 , 59.63 , 58.35 , 58.80      , 1668 , 137
18/12/23 , 58.79 , 58.86 , 59.50 , 58.01 , 58.21      , 4438 , 254
15/12/23 , 58.21 , 57.61 , 58.32 , 57.17 , 57.50      , 9590 , 551
14/12/23 , 57.48 , 56.92 , 60.00 , 56.68 , 60.00      , 469101 , 391
13/12/23 , 61.77 , 61.64 , 63.18 , 61.08 , 63.06      , 18384 , 245
12/12/23 , 62.75 , 62.44 , 62.82 , 62.05 , 62.34      , 7000 , 169
11/12/23 , 61.75 , 61.53 , 61.98 , 60.16 , 60.16      , 5384 , 300
08/12/23 , 59.95 , 59.63 , 60.07 , 59.13 , 59.65      , 3312 , 155
07/12/23 , 59.64 , 59.48 , 59.81 , 58.39 , 58.39      , 10547 , 43
06/12/23 , 58.41 , 58.41 , 60.00 , 58.35 , 59.22      , 50403 , 81
05/12/23 , 59.22 , 58.94 , 59.70 , 58.56 , 59.62      , 2468 , 268
04/12/23 , 59.62 , 59.46 , 60.12 , 58.74 , 59.82      , 12823 , 118
01/12/23 , 59.83 , 59.57 , 60.48 , 58.21 , 58.21      , 1923 , 89
30/11/23 , 60.17 , 60.22 , 61.32 , 59.63 , 61.32      , 2958 , 489
29/11/23 , 60.54 , 60.62 , 61.80 , 60.54 , 61.80      , 10636 , 143
28/11/23 , 60.60 , 60.48 , 60.96 , 60.00 , 60.00      , 9720 , 684
27/11/23 , 61.08 , 60.87 , 61.43 , 60.36 , 60.53      , 1574 , 443
24/11/23 , 60.54 , 60.56 , 60.90 , 60.04 , 60.60      , 1061 , 130
23/11/23 , 62.50 , 62.30 , 63.00 , 60.44 , 61.17      , 503 , 407
22/11/23 , 61.17 , 60.99 , 61.44 , 60.00 , 60.00      , 2570 , 53
21/11/23 , 59.91 , 59.76 , 60.00 , 59.57 , 59.68      , 933 , 166
20/11/23 , 59.61 , 59.48 , 59.64 , 58.93 , 59.10      , 56984 , 513
17/11/23 , 58.85 , 59.05 , 59.20 , 58.61 , 58.71      , 810 , 60
16/11/23 , 58.71 , 58.66 , 58.97 , 57.66 , 58.80      , 6522 , 517
14/11/23 , 58.80 , 59.00 , 59.64 , 58.31 , 58.31      , 26826 , 292
13/11/23 , 57.75 , 57.83 , 58.98 , 57.68 , 58.98      , 25042 , 143
10/11/23 , 58.61 , 58.02 , 58.61 , 56.93 , 56.94      , 4600 , 366
09/11/23 , 56.91 , 57.52 , 57.88 , 56.91 , 57.23      , 5087 , 176
08/11/23 , 57.23 , 57.44 , 58.14 , 56.88 , 57.04      , 15499 , 1801
07/11/23 , 56.85 , 56.89 , 57.30 , 55.00 , 55.00      , 15754 , 398
06/11/23 , 55.05 , 55.07 , 55.68 , 54.74 , 55.68      , 2330 , 88
03/11/23 , 55.38 , 55.35 , 55.51 , 53.70 , 53.70      , 16070 , 57
01/11/23 , 53.99 , 54.03 , 54.53 , 50.01 , 50.01      , 838 , 192
31/10/23 , 53.55 , 53.18 , 53.55 , 52.10 , 52.10      , 1239 , 38
30/10/23 , 53.16 , 53.22 , 53.44 , 51.81 , 51.85      , 14569 , 515
27/10/23 , 50.95 , 50.90 , 51.60 , 50.45 , 51.60      , 1796 , 69
26/10/23 , 51.36 , 51.75 , 52.46 , 51.22 , 51.79      , 1118 , 143
25/10/23 , 52.25 , 52.16 , 53.00 , 51.92 , 53.00      , 3310 , 197
24/10/23 , 53.78 , 53.79 , 55.55 , 53.20 , 55.55      , 10577 , 778
23/10/23 , 54.46 , 53.83 , 55.45 , 53.51 , 55.45      , 2435 , 228
20/10/23 , 54.36 , 54.51 , 55.97 , 54.03 , 55.74      , 5187 , 208
19/10/23 , 56.27 , 56.77 , 57.44 , 56.13 , 56.48      , 5431 , 1472
18/10/23 , 56.48 , 56.80 , 57.45 , 56.48 , 57.01      , 3238 , 38
17/10/23 , 56.15 , 55.41 , 56.44 , 54.98 , 55.22      , 18092 , 206
16/10/23 , 55.49 , 55.68 , 57.04 , 55.49 , 57.04      , 667 , 30
13/10/23 , 55.92 , 56.06 , 56.69 , 55.68 , 56.20      , 842 , 33
11/10/23 , 55.98 , 55.46 , 55.98 , 54.95 , 55.10      , 6305 , 31
10/10/23 , 53.96 , 54.08 , 55.50 , 53.95 , 55.50      , 1149 , 90
09/10/23 , 54.03 , 54.14 , 54.36 , 53.76 , 54.10      , 6385 , 17
06/10/23 , 54.65 , 54.62 , 54.77 , 53.80 , 53.83      , 6173 , 19
05/10/23 , 53.28 , 53.23 , 53.79 , 52.86 , 53.38      , 21607 , 25
04/10/23 , 53.38 , 53.16 , 53.38 , 52.49 , 53.29      , 2095 , 25
03/10/23 , 52.24 , 52.19 , 52.75 , 52.03 , 52.75      , 2417 , 23
02/10/23 , 52.75 , 52.48 , 52.81 , 51.44 , 52.27      , 15319 , 226
29/09/23 , 51.00 , 51.25 , 52.01 , 50.93 , 51.27      , 2513 , 337
28/09/23 , 50.87 , 51.03 , 51.08 , 50.34 , 50.58      , 5684 , 18
27/09/23 , 50.53 , 50.80 , 51.15 , 50.53 , 51.15      , 27112 , 40
26/09/23 , 50.22 , 50.10 , 50.61 , 50.10 , 50.61      , 83695 , 96
25/09/23 , 50.80 , 50.70 , 51.67 , 50.51 , 51.67      , 217 , 20
22/09/23 , 50.65 , 50.59 , 50.91 , 50.15 , 50.70      , 699 , 18
21/09/23 , 50.90 , 50.89 , 51.84 , 50.72 , 51.84      , 5672 , 71
20/09/23 , 52.53 , 52.86 , 53.10 , 52.40 , 52.80      , 1163 , 481
19/09/23 , 52.69 , 52.43 , 52.69 , 51.41 , 51.41      , 4464 , 22
18/09/23 , 51.60 , 51.47 , 51.70 , 50.90 , 50.90      , 2822 , 32
15/09/23 , 51.16 , 51.09 , 52.17 , 50.00 , 51.90      , 32121 , 95
14/09/23 , 53.99 , 53.99 , 54.33 , 53.59 , 54.33      , 4822 , 36
13/09/23 , 54.20 , 54.30 , 54.95 , 53.52 , 53.52      , 19237 , 61
12/09/23 , 53.52 , 53.70 , 55.39 , 53.34 , 55.32      , 17432 , 134
11/09/23 , 55.68 , 55.51 , 55.80 , 54.96 , 55.62      , 71456 , 150
08/09/23 , 55.88 , 55.92 , 57.00 , 55.68 , 56.52      , 811 , 129
06/09/23 , 55.86 , 55.97 , 56.08 , 55.30 , 55.65      , 3089 , 43
05/09/23 , 56.50 , 56.35 , 56.50 , 55.30 , 55.42      , 14123 , 53
04/09/23 , 55.42 , 55.03 , 55.82 , 54.82 , 55.06      , 297 , 21
01/09/23 , 55.26 , 55.59 , 55.83 , 55.25 , 55.55      , 108386 , 149
31/08/23 , 55.55 , 55.22 , 55.55 , 54.29 , 54.36      , 9076 , 319
30/08/23 , 53.02 , 52.98 , 53.13 , 52.40 , 52.40      , 3923 , 26
29/08/23 , 52.46 , 52.27 , 52.81 , 51.69 , 52.43      , 10986 , 305
28/08/23 , 51.62 , 51.67 , 52.25 , 51.39 , 51.60      , 3289 , 21
25/08/23 , 51.15 , 51.03 , 51.22 , 50.04 , 50.09      , 26979 , 56
24/08/23 , 49.85 , 50.33 , 52.68 , 49.85 , 51.69      , 16020 , 900
23/08/23 , 51.69 , 51.78 , 51.95 , 51.11 , 51.11      , 4797 , 40
22/08/23 , 50.20 , 51.34 , 52.15 , 50.11 , 52.06      , 8257 , 437
21/08/23 , 51.97 , 51.68 , 52.01 , 50.88 , 50.88      , 11538 , 217
18/08/23 , 50.47 , 50.38 , 50.65 , 50.18 , 50.65      , 2208 , 69
17/08/23 , 51.09 , 51.50 , 52.20 , 50.94 , 52.20      , 527 , 24
16/08/23 , 51.34 , 51.32 , 51.80 , 51.31 , 51.51      , 2151 , 25
15/08/23 , 51.51 , 51.73 , 52.04 , 51.51 , 51.77      , 1586 , 214
14/08/23 , 51.77 , 51.30 , 51.90 , 49.88 , 49.88      , 10745 , 45
11/08/23 , 49.89 , 49.86 , 50.28 , 49.61 , 50.15      , 3633 , 34
10/08/23 , 50.46 , 50.21 , 50.65 , 49.98 , 50.32      , 436 , 21
09/08/23 , 50.32 , 50.44 , 50.70 , 50.10 , 50.70      , 859 , 14
08/08/23 , 50.70 , 50.87 , 51.80 , 50.65 , 51.42      , 9992 , 36
07/08/23 , 51.74 , 51.68 , 52.07 , 51.39 , 52.07      , 5984 , 29
04/08/23 , 51.39 , 51.57 , 51.91 , 50.91 , 51.10      , 3456 , 664
03/08/23 , 51.07 , 51.32 , 51.81 , 50.80 , 50.80      , 963 , 364
02/08/23 , 50.81 , 51.08 , 52.98 , 50.78 , 52.98      , 4996 , 56
01/08/23 , 52.91 , 52.50 , 52.91 , 51.64 , 51.89      , 6329 , 1640
31/07/23 , 51.60 , 51.78 , 52.41 , 51.23 , 51.23      , 11203 , 433
28/07/23 , 50.03 , 49.92 , 50.11 , 48.59 , 49.01      , 5155 , 50
27/07/23 , 48.80 , 49.34 , 49.83 , 48.55 , 49.00      , 36076 , 1089
26/07/23 , 48.88 , 48.48 , 49.16 , 48.32 , 49.16      , 4764 , 582
25/07/23 , 49.97 , 49.65 , 49.98 , 49.09 , 49.85      , 2787 , 1535
24/07/23 , 49.41 , 49.52 , 49.67 , 49.25 , 49.60      , 19947 , 65
21/07/23 , 49.65 , 50.06 , 50.43 , 49.58 , 49.67      , 25864 , 125
20/07/23 , 49.67 , 49.55 , 50.58 , 49.35 , 50.58      , 157807 , 238
19/07/23 , 50.59 , 50.66 , 51.70 , 50.37 , 51.42      , 6970 , 2344
18/07/23 , 51.33 , 51.16 , 51.39 , 49.91 , 50.21      , 4447 , 42
17/07/23 , 50.22 , 50.16 , 50.35 , 49.93 , 49.94      , 16349 , 34
14/07/23 , 49.38 , 49.48 , 50.18 , 49.01 , 49.01      , 6948 , 35
13/07/23 , 49.74 , 49.71 , 49.79 , 48.94 , 49.00      , 9056 , 26
12/07/23 , 49.00 , 48.85 , 49.42 , 48.10 , 49.42      , 659 , 33
11/07/23 , 49.09 , 48.92 , 49.17 , 48.46 , 48.98      , 6148 , 172
10/07/23 , 48.22 , 48.39 , 48.70 , 47.17 , 47.17      , 33047 , 60
07/07/23 , 47.17 , 47.17 , 47.51 , 46.98 , 47.24      , 3872 , 27
06/07/23 , 47.40 , 47.50 , 47.56 , 46.50 , 46.95      , 1670 , 24
05/07/23 , 47.36 , 47.07 , 47.48 , 46.69 , 46.79      , 7834 , 56
04/07/23 , 46.79 , 46.35 , 46.89 , 46.27 , 46.89      , 104 , 7
03/07/23 , 46.89 , 46.48 , 46.97 , 44.30 , 46.81      , 6430 , 444
30/06/23 , 46.81 , 46.93 , 47.48 , 46.59 , 46.64      , 4223 , 1300
29/06/23 , 47.05 , 47.02 , 47.16 , 46.77 , 46.85      , 684 , 23
28/06/23 , 46.85 , 47.25 , 47.51 , 46.85 , 47.18      , 7636 , 31
27/06/23 , 46.93 , 46.89 , 47.07 , 46.08 , 46.50      , 7306 , 53
26/06/23 , 45.81 , 45.95 , 46.35 , 45.81 , 46.35      , 4181 , 37
23/06/23 , 46.46 , 46.15 , 46.46 , 45.31 , 45.83      , 4166 , 33
22/06/23 , 45.52 , 45.34 , 45.85 , 45.22 , 45.46      , 4690 , 26
21/06/23 , 45.68 , 45.84 , 47.48 , 45.37 , 47.00      , 4071 , 71
20/06/23 , 46.66 , 46.66 , 47.22 , 46.07 , 47.22      , 9668 , 137
19/06/23 , 46.95 , 46.78 , 48.00 , 46.31 , 48.00      , 2747 , 626
16/06/23 , 47.85 , 48.90 , 50.28 , 47.85 , 48.41      , 19817 , 121
15/06/23 , 47.23 , 47.43 , 47.59 , 45.95 , 46.25      , 25200 , 208
14/06/23 , 46.26 , 46.37 , 46.68 , 45.92 , 46.63      , 11853 , 35
13/06/23 , 46.64 , 47.36 , 47.61 , 45.71 , 47.31      , 8877 , 44
12/06/23 , 46.37 , 45.88 , 46.48 , 45.25 , 45.69      , 21940 , 57
09/06/23 , 44.30 , 44.75 , 45.64 , 43.50 , 43.50      , 23641 , 324
07/06/23 , 41.19 , 41.45 , 42.82 , 41.16 , 42.82      , 11016 , 70
06/06/23 , 42.45 , 42.58 , 43.03 , 42.40 , 42.92      , 3075 , 51
05/06/23 , 42.98 , 42.95 , 43.92 , 42.24 , 43.92      , 36884 , 83
02/06/23 , 43.05 , 43.11 , 43.49 , 42.64 , 42.64      , 4427 , 30
01/06/23 , 42.65 , 42.73 , 43.13 , 41.00 , 41.01      , 14980 , 374
31/05/23 , 42.44 , 42.15 , 42.58 , 41.73 , 42.00      , 13001 , 226
30/05/23 , 42.25 , 42.64 , 43.50 , 42.14 , 42.19      , 7087 , 35
29/05/23 , 42.18 , 42.03 , 42.40 , 41.40 , 41.82      , 1389 , 34
26/05/23 , 41.35 , 41.20 , 41.53 , 40.00 , 40.00      , 25839 , 81
25/05/23 , 39.42 , 39.05 , 39.80 , 37.40 , 37.40      , 34589 , 97
24/05/23 , 36.31 , 36.21 , 36.85 , 35.92 , 36.85      , 4569 , 35
23/05/23 , 36.85 , 36.90 , 37.41 , 36.67 , 36.94      , 17739 , 1827
22/05/23 , 37.04 , 36.94 , 37.21 , 36.85 , 36.85      , 1517 , 16
19/05/23 , 37.13 , 36.76 , 37.13 , 36.01 , 36.01      , 7422 , 24
18/05/23 , 35.83 , 35.76 , 35.88 , 35.47 , 35.48      , 1744 , 19
17/05/23 , 35.30 , 35.06 , 35.30 , 34.17 , 34.17      , 9086 , 23
16/05/23 , 34.18 , 34.07 , 34.22 , 33.63 , 33.85      , 352 , 12
15/05/23 , 33.85 , 33.70 , 33.85 , 33.00 , 33.11      , 7145 , 155
12/05/23 , 33.06 , 32.96 , 33.67 , 32.68 , 33.67      , 6004 , 592
11/05/23 , 33.67 , 33.77 , 33.85 , 33.67 , 33.85      , 14058 , 17
10/05/23 , 34.05 , 34.13 , 34.37 , 33.94 , 34.30      , 1308 , 24
09/05/23 , 34.20 , 34.30 , 34.49 , 34.16 , 34.40      , 2482 , 73
08/05/23 , 34.35 , 34.35 , 34.62 , 33.91 , 34.62      , 15016 , 35
05/05/23 , 34.51 , 34.42 , 34.55 , 33.73 , 33.81      , 9015 , 39
04/05/23 , 33.58 , 33.74 , 34.50 , 33.35 , 34.50      , 22959 , 881
03/05/23 , 34.50 , 34.77 , 36.73 , 34.46 , 36.58      , 26040 , 66
02/05/23 , 37.03 , 37.07 , 37.71 , 36.78 , 36.78      , 25552 , 82
28/04/23 , 37.54 , 37.35 , 37.61 , 36.79 , 37.18      , 17271 , 442
27/04/23 , 37.18 , 37.17 , 37.22 , 37.06 , 37.10      , 394 , 6
26/04/23 , 36.72 , 36.96 , 37.52 , 36.34 , 37.52      , 3845 , 93
25/04/23 , 37.52 , 37.67 , 37.80 , 37.44 , 37.73      , 10472 , 48
24/04/23 , 38.08 , 37.99 , 38.54 , 37.83 , 38.23      , 3102 , 16
20/04/23 , 38.36 , 38.51 , 38.59 , 38.10 , 38.10      , 1154 , 7
19/04/23 , 38.53 , 38.35 , 38.63 , 37.74 , 37.74      , 6994 , 156
18/04/23 , 37.74 , 37.65 , 37.74 , 37.35 , 37.70      , 3149 , 13
17/04/23 , 37.16 , 37.29 , 37.80 , 36.92 , 37.80      , 426 , 14
14/04/23 , 37.69 , 37.14 , 37.69 , 37.00 , 37.21      , 635 , 24
13/04/23 , 37.21 , 36.94 , 37.26 , 36.56 , 36.56      , 1274 , 197
12/04/23 , 37.00 , 36.59 , 37.00 , 36.50 , 36.56      , 4052 , 63
11/04/23 , 37.19 , 37.30 , 38.06 , 36.97 , 38.06      , 4096 , 45
10/04/23 , 38.07 , 38.11 , 38.45 , 37.93 , 38.45      , 2180 , 97
06/04/23 , 38.45 , 38.48 , 38.80 , 38.29 , 38.80      , 1368 , 183
05/04/23 , 39.50 , 38.49 , 39.50 , 38.20 , 38.83      , 9181 , 19
04/04/23 , 39.00 , 39.00 , 39.25 , 38.49 , 39.25      , 4814 , 38
03/04/23 , 38.48 , 38.50 , 38.72 , 38.42 , 38.72      , 15496 , 26
31/03/23 , 38.95 , 38.73 , 39.00 , 38.63 , 38.79      , 4505 , 235
30/03/23 , 38.86 , 38.94 , 39.19 , 38.75 , 39.01      , 5094 , 31
29/03/23 , 39.01 , 39.00 , 39.10 , 38.75 , 38.78      , 9212 , 25
28/03/23 , 38.56 , 38.45 , 38.66 , 38.20 , 38.66      , 4073 , 57
27/03/23 , 39.12 , 39.00 , 39.96 , 38.72 , 39.96      , 11224 , 323
24/03/23 , 39.41 , 39.28 , 39.68 , 38.89 , 39.39      , 1235 , 33
23/03/23 , 39.10 , 38.92 , 39.54 , 38.31 , 38.31      , 27676 , 108
22/03/23 , 37.98 , 38.60 , 39.56 , 37.98 , 39.31      , 12211 , 33
21/03/23 , 39.48 , 38.49 , 39.48 , 38.11 , 38.11      , 6780 , 205
20/03/23 , 38.11 , 38.03 , 38.28 , 37.41 , 37.66      , 14070 , 156
17/03/23 , 37.66 , 37.77 , 38.02 , 37.20 , 37.81      , 6618 , 176
16/03/23 , 36.96 , 37.10 , 37.24 , 36.43 , 36.86      , 78626 , 74
15/03/23 , 35.19 , 35.19 , 35.30 , 35.06 , 35.25      , 4586 , 10
14/03/23 , 34.82 , 34.82 , 35.12 , 34.16 , 34.16      , 23573 , 549
13/03/23 , 34.16 , 34.49 , 34.67 , 34.16 , 34.38      , 90353 , 101
10/03/23 , 34.32 , 34.52 , 35.26 , 34.29 , 35.07      , 87203 , 301
09/03/23 , 35.06 , 34.92 , 35.96 , 34.82 , 35.42      , 29800 , 160
08/03/23 , 35.56 , 35.45 , 35.74 , 35.19 , 35.60      , 11396 , 351
07/03/23 , 35.79 , 35.79 , 36.11 , 35.71 , 35.94      , 3971 , 46
06/03/23 , 35.76 , 36.01 , 36.32 , 35.72 , 35.80      , 36268 , 66
03/03/23 , 35.48 , 35.40 , 35.86 , 34.60 , 34.60      , 16972 , 230
02/03/23 , 34.68 , 34.31 , 34.76 , 33.87 , 33.87      , 53106 , 76
01/03/23 , 34.00 , 33.61 , 34.00 , 33.49 , 33.79      , 158687 , 151
28/02/23 , 33.74 , 33.94 , 35.26 , 33.46 , 35.26      , 87171 , 121
27/02/23 , 35.36 , 33.48 , 35.36 , 33.39 , 33.50      , 72406 , 102
24/02/23 , 33.35 , 33.47 , 34.68 , 33.19 , 34.68      , 23427 , 136
23/02/23 , 35.69 , 35.60 , 36.49 , 35.39 , 36.49      , 1800 , 46
22/02/23 , 35.84 , 36.10 , 36.86 , 35.84 , 36.86      , 8825 , 57
17/02/23 , 36.86 , 36.88 , 37.76 , 36.44 , 37.76      , 17979 , 113
16/02/23 , 38.22 , 38.47 , 38.98 , 38.09 , 38.97      , 7291 , 152
15/02/23 , 39.11 , 39.46 , 39.57 , 39.08 , 39.33      , 8553 , 129
14/02/23 , 39.41 , 38.92 , 39.41 , 38.46 , 38.73      , 28226 , 23
13/02/23 , 38.69 , 38.81 , 38.94 , 38.49 , 38.49      , 44779 , 45
10/02/23 , 38.64 , 38.72 , 39.60 , 38.52 , 39.60      , 73078 , 80
09/02/23 , 39.60 , 39.87 , 40.64 , 39.47 , 39.71      , 87611 , 222
08/02/23 , 39.27 , 39.23 , 39.94 , 38.78 , 38.78      , 53253 , 1396
07/02/23 , 39.93 , 39.06 , 39.93 , 38.58 , 38.79      , 60947 , 216
06/02/23 , 38.81 , 39.00 , 39.39 , 38.49 , 38.68      , 44816 , 57
03/02/23 , 38.86 , 39.03 , 39.46 , 38.86 , 39.38      , 52898 , 79
02/02/23 , 39.38 , 39.55 , 39.95 , 38.32 , 38.75      , 62840 , 43
01/02/23 , 38.75 , 37.94 , 38.91 , 37.33 , 37.61      , 40004 , 48
31/01/23 , 38.19 , 37.39 , 38.19 , 37.01 , 37.13      , 77016 , 68
30/01/23 , 37.13 , 37.18 , 37.92 , 37.12 , 37.92      , 35560 , 38
27/01/23 , 37.94 , 37.60 , 38.00 , 36.89 , 36.89      , 16985 , 41
26/01/23 , 37.13 , 37.08 , 37.20 , 36.62 , 36.84      , 14072 , 33
25/01/23 , 36.34 , 36.27 , 36.58 , 35.79 , 36.48      , 13155 , 26
24/01/23 , 37.08 , 37.20 , 37.72 , 36.80 , 37.72      , 12584 , 603
23/01/23 , 37.72 , 37.66 , 37.89 , 37.14 , 37.14      , 1127 , 15
20/01/23 , 36.93 , 36.97 , 37.15 , 35.91 , 35.91      , 9820 , 23
19/01/23 , 35.57 , 35.60 , 36.00 , 35.10 , 35.18      , 13569 , 30
18/01/23 , 35.18 , 35.02 , 35.28 , 34.85 , 35.28      , 4423 , 16
17/01/23 , 35.27 , 35.28 , 35.80 , 35.03 , 35.27      , 3248 , 15
16/01/23 , 35.18 , 35.38 , 35.63 , 35.01 , 35.20      , 156 , 13
13/01/23 , 35.92 , 34.89 , 35.92 , 34.35 , 34.95      , 1996 , 23
12/01/23 , 34.95 , 35.12 , 35.58 , 34.95 , 35.39      , 5374 , 30
11/01/23 , 35.41 , 34.95 , 35.41 , 34.92 , 35.30      , 4513 , 75
10/01/23 , 35.20 , 35.22 , 35.88 , 35.07 , 35.74      , 4698 , 33
09/01/23 , 35.92 , 36.27 , 36.79 , 35.26 , 35.26      , 23554 , 57
06/01/23 , 34.77 , 34.92 , 35.26 , 34.29 , 35.08      , 2804 , 36
05/01/23 , 35.22 , 35.78 , 36.88 , 35.21 , 36.88      , 12006 , 881
04/01/23 , 36.96 , 37.17 , 37.78 , 36.80 , 37.08      , 6228 , 1482
03/01/23 , 36.66 , 36.52 , 36.81 , 36.06 , 36.47      , 14526 , 60
02/01/23 , 37.48 , 37.27 , 37.48 , 35.65 , 35.65      , 589 , 16
29/12/22 , 35.48 , 35.47 , 35.83 , 34.41 , 34.43      , 5778 , 31
28/12/22 , 34.57 , 34.62 , 35.40 , 34.51 , 35.30      , 3212 , 41
27/12/22 , 35.38 , 35.63 , 35.77 , 35.33 , 35.67      , 193368 , 88
26/12/22 , 34.86 , 34.86 , 35.61 , 34.80 , 35.13      , 5493 , 75
23/12/22 , 35.13 , 34.57 , 35.21 , 34.01 , 34.01      , 81838 , 42
22/12/22 , 34.71 , 34.51 , 35.46 , 34.34 , 35.46      , 189063 , 75
21/12/22 , 35.46 , 35.51 , 35.73 , 35.24 , 35.24      , 1480 , 25
20/12/22 , 35.24 , 35.11 , 35.73 , 34.36 , 34.40      , 21095 , 27
19/12/22 , 34.73 , 34.95 , 36.23 , 34.73 , 36.23      , 5742 , 27
16/12/22 , 36.23 , 35.91 , 36.98 , 35.79 , 36.41      , 20004 , 53
15/12/22 , 34.95 , 34.89 , 35.84 , 34.52 , 35.49      , 26690 , 34
14/12/22 , 35.79 , 35.91 , 36.93 , 35.79 , 36.55      , 8642 , 33
13/12/22 , 36.49 , 36.87 , 37.46 , 35.86 , 36.03      , 12728 , 46
12/12/22 , 35.78 , 35.75 , 35.94 , 34.90 , 34.90      , 5380 , 43
09/12/22 , 34.89 , 34.90 , 35.20 , 34.56 , 35.20      , 460 , 18
08/12/22 , 34.78 , 34.58 , 35.05 , 34.25 , 34.27      , 7103 , 383
07/12/22 , 34.06 , 34.33 , 34.50 , 33.97 , 34.50      , 9206 , 51
06/12/22 , 34.78 , 34.72 , 35.22 , 34.49 , 35.22      , 1583 , 114
05/12/22 , 35.22 , 35.16 , 35.73 , 34.98 , 35.73      , 10353 , 39
02/12/22 , 35.58 , 34.99 , 35.84 , 34.79 , 34.91      , 7255 , 15
01/12/22 , 35.44 , 35.75 , 36.05 , 35.44 , 36.05      , 4277 , 27
30/11/22 , 35.65 , 35.20 , 35.69 , 34.44 , 34.76      , 15828 , 21
29/11/22 , 34.52 , 34.54 , 35.14 , 34.29 , 35.07      , 7979 , 1616
28/11/22 , 35.37 , 35.38 , 36.24 , 35.30 , 35.68      , 1561 , 23
25/11/22 , 36.33 , 35.83 , 36.33 , 35.38 , 35.38      , 3948 , 17
24/11/22 , 35.38 , 35.40 , 35.82 , 35.37 , 35.82      , 15 , 4
23/11/22 , 35.82 , 36.07 , 36.99 , 35.43 , 35.43      , 20237 , 482
22/11/22 , 35.41 , 35.41 , 35.53 , 34.14 , 34.14      , 6398 , 18
21/11/22 , 34.26 , 34.24 , 35.07 , 34.08 , 35.00      , 7488 , 75
18/11/22 , 35.60 , 35.45 , 36.61 , 35.42 , 36.54      , 5595 , 34
17/11/22 , 36.26 , 36.44 , 37.02 , 36.19 , 36.42      , 1891 , 40
16/11/22 , 36.44 , 36.50 , 36.94 , 36.02 , 36.85      , 5588 , 1174
14/11/22 , 36.34 , 36.37 , 36.78 , 35.62 , 36.22      , 4153 , 113
11/11/22 , 36.23 , 35.97 , 36.58 , 35.03 , 35.38      , 50944 , 113
10/11/22 , 35.35 , 34.78 , 35.45 , 31.99 , 31.99      , 47272 , 101
09/11/22 , 31.25 , 30.97 , 31.25 , 30.84 , 31.12      , 15395 , 27
08/11/22 , 31.12 , 31.15 , 31.81 , 30.82 , 31.33      , 9953 , 289
07/11/22 , 30.89 , 30.54 , 31.04 , 29.11 , 29.13      , 210235 , 369
04/11/22 , 28.78 , 28.57 , 29.40 , 28.12 , 29.40      , 14947 , 122
03/11/22 , 29.39 , 29.61 , 30.90 , 29.37 , 30.82      , 128228 , 83
01/11/22 , 32.59 , 32.53 , 33.35 , 32.08 , 33.31      , 5752 , 1171
31/10/22 , 33.07 , 33.14 , 34.60 , 32.83 , 34.52      , 18299 , 224
28/10/22 , 34.52 , 34.62 , 34.83 , 33.71 , 33.71      , 8331 , 58
27/10/22 , 33.72 , 33.81 , 34.58 , 33.63 , 34.58      , 28096 , 59
26/10/22 , 34.58 , 34.55 , 35.12 , 33.95 , 34.31      , 7198 , 54
25/10/22 , 34.31 , 34.31 , 34.53 , 33.77 , 33.97      , 14987 , 1131
24/10/22 , 33.40 , 33.26 , 33.57 , 32.69 , 32.77      , 17100 , 107
21/10/22 , 31.71 , 31.46 , 31.77 , 31.25 , 31.39      , 13749 , 51
20/10/22 , 31.53 , 31.54 , 32.12 , 31.37 , 31.51      , 7248 , 22
19/10/22 , 31.51 , 31.55 , 31.99 , 31.19 , 31.49      , 47678 , 66
18/10/22 , 30.83 , 30.71 , 31.96 , 30.41 , 31.76      , 20220 , 135
17/10/22 , 31.10 , 31.11 , 31.33 , 30.73 , 30.88      , 4046 , 99
14/10/22 , 30.75 , 31.16 , 31.53 , 30.75 , 31.53      , 21599 , 117
13/10/22 , 31.09 , 30.83 , 31.21 , 29.92 , 30.05      , 32604 , 29
11/10/22 , 29.97 , 29.79 , 29.98 , 29.52 , 29.67      , 6277 , 29
10/10/22 , 29.67 , 29.83 , 30.35 , 29.47 , 30.35      , 3514 , 36
07/10/22 , 30.07 , 30.08 , 31.11 , 30.02 , 31.11      , 15640 , 47
06/10/22 , 31.11 , 31.36 , 31.75 , 30.79 , 30.79      , 26558 , 27
05/10/22 , 30.79 , 30.51 , 30.90 , 30.19 , 30.70      , 9794 , 35
04/10/22 , 30.44 , 30.40 , 30.59 , 29.83 , 29.83      , 21646 , 39
03/10/22 , 29.99 , 29.37 , 29.99 , 29.02 , 29.10      , 44438 , 77
30/09/22 , 29.94 , 29.92 , 30.67 , 29.72 , 30.09      , 24148 , 482
29/09/22 , 30.06 , 29.95 , 30.11 , 29.85 , 30.05      , 8582 , 49
28/09/22 , 30.29 , 30.17 , 30.29 , 29.57 , 29.73      , 9679 , 42
27/09/22 , 29.73 , 29.70 , 30.37 , 29.54 , 30.37      , 5405 , 108
26/09/22 , 29.01 , 30.16 , 30.75 , 29.01 , 30.50      , 2482 , 50
23/09/22 , 29.94 , 29.64 , 30.19 , 29.54 , 29.62      , 12771 , 62
22/09/22 , 29.50 , 29.50 , 29.70 , 29.08 , 29.46      , 17309 , 138
21/09/22 , 29.75 , 30.20 , 30.56 , 29.68 , 30.10      , 49183 , 151
20/09/22 , 30.18 , 30.04 , 30.58 , 29.84 , 30.54      , 19583 , 1943
19/09/22 , 30.62 , 30.83 , 31.49 , 30.46 , 31.48      , 17898 , 1004
16/09/22 , 31.48 , 31.34 , 31.96 , 30.96 , 31.96      , 51975 , 1273
15/09/22 , 32.45 , 32.71 , 38.12 , 32.00 , 38.12      , 152064 , 618
14/09/22 , 38.12 , 38.52 , 38.72 , 38.12 , 38.13      , 5011 , 31
13/09/22 , 38.29 , 39.04 , 40.13 , 38.29 , 40.13      , 26836 , 136
12/09/22 , 40.30 , 40.14 , 40.36 , 39.72 , 39.72      , 5305 , 24
09/09/22 , 40.82 , 40.74 , 40.82 , 40.33 , 40.68      , 11604 , 159
08/09/22 , 39.68 , 39.85 , 40.28 , 39.48 , 39.48      , 24545 , 204
06/09/22 , 38.48 , 38.59 , 39.38 , 38.26 , 39.38      , 53315 , 183
05/09/22 , 37.56 , 38.18 , 38.44 , 37.54 , 38.39      , 191 , 72
02/09/22 , 38.39 , 38.38 , 38.48 , 38.01 , 38.26      , 155613 , 50
01/09/22 , 38.76 , 38.31 , 39.00 , 37.77 , 39.00      , 9764 , 44
31/08/22 , 39.00 , 38.91 , 39.38 , 38.66 , 38.99      , 6447 , 234
30/08/22 , 38.32 , 38.12 , 38.35 , 37.50 , 38.15      , 19715 , 71
29/08/22 , 37.87 , 38.01 , 38.64 , 37.83 , 38.00      , 4989 , 40
26/08/22 , 38.75 , 38.98 , 41.28 , 38.72 , 41.22      , 11834 , 90
25/08/22 , 41.23 , 41.00 , 41.23 , 40.44 , 41.10      , 9342 , 98
24/08/22 , 41.64 , 41.58 , 42.17 , 41.52 , 42.01      , 11772 , 24
23/08/22 , 42.01 , 41.88 , 42.36 , 41.64 , 42.36      , 136903 , 56
22/08/22 , 42.37 , 42.48 , 43.18 , 42.37 , 43.11      , 6015 , 37
19/08/22 , 44.07 , 44.04 , 44.36 , 44.01 , 44.36      , 28661 , 10
18/08/22 , 45.63 , 45.58 , 45.81 , 45.27 , 45.54      , 32264 , 416
17/08/22 , 45.36 , 45.44 , 45.83 , 45.32 , 45.83      , 6150 , 44
16/08/22 , 46.10 , 45.99 , 46.49 , 45.44 , 46.49      , 6429 , 19
15/08/22 , 45.63 , 45.80 , 45.90 , 45.36 , 45.36      , 5830 , 202
12/08/22 , 45.37 , 45.06 , 45.37 , 44.64 , 44.77      , 2537 , 114
11/08/22 , 44.64 , 45.01 , 45.16 , 44.64 , 45.14      , 27417 , 25
10/08/22 , 44.66 , 44.49 , 44.68 , 44.17 , 44.35      , 8946 , 50
09/08/22 , 43.70 , 43.75 , 44.01 , 43.60 , 43.68      , 4822 , 176
08/08/22 , 44.34 , 44.64 , 45.05 , 44.24 , 44.74      , 10822 , 37
05/08/22 , 44.74 , 44.60 , 44.83 , 44.31 , 44.60      , 16319 , 31
04/08/22 , 44.81 , 44.44 , 44.81 , 43.95 , 44.37      , 741 , 39
03/08/22 , 45.07 , 44.68 , 45.07 , 43.58 , 43.58      , 13581 , 42
02/08/22 , 43.22 , 43.15 , 43.36 , 42.23 , 42.23      , 13271 , 148
01/08/22 , 42.49 , 42.61 , 42.95 , 42.36 , 42.72      , 599 , 133
29/07/22 , 42.16 , 42.37 , 42.54 , 41.85 , 42.24      , 5447 , 47
28/07/22 , 41.47 , 41.40 , 42.24 , 40.52 , 40.90      , 21519 , 195
27/07/22 , 41.31 , 41.26 , 41.34 , 40.89 , 40.89      , 10052 , 20
26/07/22 , 40.42 , 40.67 , 42.07 , 40.42 , 41.84      , 30937 , 39
25/07/22 , 41.84 , 42.07 , 44.09 , 41.78 , 44.09      , 14186 , 91
22/07/22 , 46.79 , 44.02 , 46.79 , 43.81 , 44.91      , 6153 , 424
21/07/22 , 44.91 , 44.61 , 45.01 , 43.83 , 44.07      , 11630 , 46
20/07/22 , 44.07 , 43.77 , 44.07 , 42.18 , 42.18      , 23814 , 555
19/07/22 , 41.68 , 41.86 , 41.96 , 40.95 , 40.95      , 11594 , 90
18/07/22 , 40.55 , 40.70 , 41.35 , 40.55 , 40.82      , 4169 , 47
15/07/22 , 40.85 , 40.86 , 41.55 , 40.70 , 40.72      , 10288 , 40
14/07/22 , 40.36 , 40.42 , 40.61 , 39.74 , 40.26      , 7340 , 37
13/07/22 , 39.88 , 40.06 , 40.54 , 39.74 , 40.54      , 10569 , 189
12/07/22 , 40.80 , 40.81 , 42.22 , 40.58 , 42.00      , 6331 , 40
11/07/22 , 40.99 , 41.26 , 41.48 , 40.99 , 41.18      , 21018 , 35
08/07/22 , 40.89 , 40.93 , 41.23 , 40.88 , 41.16      , 7116 , 93
07/07/22 , 41.65 , 41.71 , 41.90 , 41.20 , 41.68      , 8077 , 191
06/07/22 , 41.69 , 41.31 , 41.76 , 40.62 , 40.80      , 17456 , 165
05/07/22 , 40.35 , 40.38 , 40.78 , 39.05 , 39.30      , 40276 , 47
04/07/22 , 39.34 , 39.34 , 39.34 , 39.34 , 39.34      , 1 , 1
01/07/22 , 39.33 , 38.96 , 39.35 , 38.41 , 38.41      , 3739 , 42
30/06/22 , 37.92 , 38.10 , 38.60 , 37.66 , 38.60      , 21135 , 78
29/06/22 , 38.14 , 38.33 , 38.77 , 38.00 , 38.00      , 14348 , 347
28/06/22 , 38.55 , 38.61 , 38.99 , 38.54 , 38.99      , 14937 , 18
27/06/22 , 39.67 , 39.71 , 40.05 , 39.66 , 40.00      , 25290 , 21
24/06/22 , 40.34 , 40.08 , 40.50 , 39.49 , 39.49      , 9634 , 29
23/06/22 , 39.36 , 39.22 , 39.47 , 38.20 , 38.20      , 25737 , 59
22/06/22 , 37.75 , 37.92 , 38.23 , 37.27 , 37.51      , 3879 , 33
21/06/22 , 37.51 , 37.37 , 38.18 , 37.02 , 37.04      , 3339 , 41
20/06/22 , 37.10 , 36.70 , 37.26 , 36.52 , 37.26      , 332 , 18
17/06/22 , 37.26 , 36.50 , 37.59 , 35.15 , 35.64      , 16414 , 62
15/06/22 , 38.09 , 38.13 , 39.04 , 37.99 , 38.18      , 27332 , 61
14/06/22 , 38.18 , 38.18 , 38.64 , 37.54 , 38.64      , 36625 , 590
13/06/22 , 38.18 , 38.48 , 39.04 , 38.01 , 38.01      , 30586 , 52
10/06/22 , 39.21 , 39.48 , 40.00 , 39.21 , 40.00      , 34218 , 32
09/06/22 , 42.23 , 42.27 , 42.57 , 42.15 , 42.28      , 16640 , 45
08/06/22 , 41.76 , 41.86 , 42.15 , 41.73 , 42.08      , 6953 , 103
07/06/22 , 42.57 , 42.09 , 42.60 , 41.65 , 41.65      , 8594 , 982
06/06/22 , 41.00 , 41.17 , 42.00 , 41.00 , 41.40      , 5627 , 114
03/06/22 , 41.17 , 41.09 , 41.70 , 40.89 , 41.60      , 58066 , 458
02/06/22 , 42.12 , 42.06 , 42.29 , 40.00 , 40.00      , 58076 , 94
01/06/22 , 40.24 , 40.80 , 41.50 , 39.96 , 40.27      , 22821 , 91
31/05/22 , 40.03 , 40.12 , 40.60 , 38.90 , 40.60      , 10567 , 415
30/05/22 , 40.94 , 39.98 , 40.95 , 39.78 , 39.94      , 541 , 38
27/05/22 , 40.42 , 40.26 , 40.46 , 39.36 , 39.36      , 34762 , 51
26/05/22 , 38.93 , 38.93 , 39.42 , 37.07 , 37.07      , 5963 , 41
25/05/22 , 39.94 , 38.92 , 39.94 , 38.23 , 38.64      , 19428 , 494
24/05/22 , 38.49 , 38.21 , 38.64 , 37.95 , 38.64      , 19757 , 21
23/05/22 , 38.87 , 38.81 , 39.10 , 38.45 , 38.83      , 52022 , 22
20/05/22 , 38.69 , 38.54 , 39.52 , 37.70 , 39.40      , 9775 , 36
19/05/22 , 38.91 , 39.12 , 39.54 , 38.51 , 39.01      , 13533 , 25
18/05/22 , 39.67 , 39.69 , 40.55 , 39.60 , 39.73      , 20778 , 206
17/05/22 , 40.53 , 40.52 , 41.25 , 40.11 , 41.25      , 5733 , 31
16/05/22 , 40.50 , 40.96 , 41.10 , 40.42 , 40.63      , 1692 , 26
13/05/22 , 40.99 , 40.86 , 41.52 , 40.74 , 40.82      , 49822 , 40
12/05/22 , 39.69 , 39.66 , 39.91 , 38.35 , 38.96      , 26131 , 37
11/05/22 , 39.15 , 39.16 , 41.99 , 38.95 , 40.23      , 20384 , 58
10/05/22 , 40.18 , 40.48 , 40.97 , 38.66 , 39.50      , 67954 , 411
09/05/22 , 40.00 , 39.05 , 40.00 , 38.70 , 39.44      , 16922 , 31
06/05/22 , 39.71 , 39.73 , 40.18 , 39.52 , 39.72      , 7038 , 22
05/05/22 , 39.98 , 40.07 , 41.73 , 39.82 , 41.39      , 10921 , 22
04/05/22 , 41.78 , 41.13 , 41.78 , 39.87 , 40.86      , 38068 , 32
03/05/22 , 40.53 , 40.52 , 41.20 , 40.08 , 41.20      , 7723 , 426
02/05/22 , 41.20 , 40.85 , 41.26 , 39.28 , 39.28      , 29729 , 73
29/04/22 , 38.99 , 39.10 , 40.16 , 38.99 , 39.84      , 18904 , 53
28/04/22 , 40.37 , 40.58 , 41.09 , 40.11 , 40.58      , 14470 , 69
27/04/22 , 39.52 , 39.90 , 40.89 , 39.36 , 40.25      , 4073 , 45
26/04/22 , 41.25 , 40.06 , 41.25 , 39.50 , 40.48      , 7320 , 636
25/04/22 , 40.14 , 39.98 , 40.26 , 39.10 , 39.76      , 17505 , 26
22/04/22 , 39.61 , 39.51 , 39.79 , 39.23 , 39.51      , 15963 , 29
20/04/22 , 39.80 , 39.92 , 40.49 , 39.50 , 40.26      , 1470 , 33
19/04/22 , 41.00 , 40.54 , 41.00 , 39.42 , 39.91      , 6916 , 60
18/04/22 , 39.43 , 39.63 , 39.92 , 39.12 , 39.60      , 22762 , 52
14/04/22 , 39.60 , 39.61 , 40.97 , 39.49 , 40.64      , 57304 , 86
13/04/22 , 39.52 , 40.33 , 40.60 , 39.52 , 40.06      , 7588 , 29
12/04/22 , 39.90 , 40.82 , 41.12 , 39.79 , 40.89      , 57550 , 38
11/04/22 , 40.26 , 40.82 , 41.25 , 40.26 , 41.25      , 59494 , 191
08/04/22 , 41.74 , 41.96 , 43.14 , 41.74 , 43.01      , 15389 , 64
07/04/22 , 43.00 , 42.74 , 43.12 , 41.96 , 42.48      , 25110 , 29
06/04/22 , 41.98 , 41.86 , 42.39 , 41.39 , 42.27      , 1769 , 62
05/04/22 , 42.52 , 42.77 , 43.52 , 42.52 , 43.09      , 7148 , 47
04/04/22 , 43.09 , 43.17 , 43.54 , 42.97 , 43.00      , 16350 , 43
01/04/22 , 42.26 , 42.58 , 44.20 , 42.26 , 44.20      , 6228 , 77
31/03/22 , 44.20 , 43.92 , 44.50 , 43.43 , 44.50      , 26254 , 66
30/03/22 , 43.83 , 43.89 , 44.27 , 43.68 , 43.69      , 5186 , 62
29/03/22 , 44.29 , 43.96 , 44.45 , 42.84 , 43.21      , 8809 , 67
28/03/22 , 42.80 , 42.59 , 43.02 , 41.25 , 41.25      , 56788 , 101
25/03/22 , 40.96 , 40.95 , 41.95 , 40.55 , 41.95      , 335576 , 122
24/03/22 , 41.69 , 41.36 , 41.69 , 40.50 , 40.55      , 34018 , 245
23/03/22 , 40.51 , 40.93 , 43.99 , 40.40 , 43.99      , 147086 , 267
22/03/22 , 45.88 , 45.85 , 46.72 , 44.40 , 44.82      , 24695 , 72
21/03/22 , 44.41 , 44.54 , 45.17 , 44.41 , 45.09      , 24266 , 27
18/03/22 , 44.57 , 44.60 , 45.50 , 44.54 , 44.81      , 20832 , 900
17/03/22 , 44.86 , 45.20 , 45.61 , 44.25 , 44.64      , 18299 , 49
16/03/22 , 45.13 , 44.62 , 45.13 , 43.77 , 44.17      , 50296 , 106
15/03/22 , 43.34 , 42.70 , 43.52 , 42.48 , 42.65      , 155954 , 30
14/03/22 , 42.25 , 42.08 , 42.50 , 41.52 , 42.00      , 5932 , 74
11/03/22 , 42.60 , 42.76 , 43.99 , 42.39 , 43.99      , 22099 , 102
10/03/22 , 43.17 , 44.01 , 45.05 , 43.17 , 45.05      , 31654 , 13
09/03/22 , 45.07 , 44.90 , 45.36 , 43.93 , 44.01      , 70925 , 107
08/03/22 , 43.71 , 43.72 , 44.71 , 43.28 , 44.55      , 23002 , 23
07/03/22 , 44.71 , 45.52 , 45.80 , 44.69 , 45.36      , 34936 , 17
04/03/22 , 46.00 , 45.77 , 46.98 , 45.48 , 46.92      , 28401 , 94
03/03/22 , 45.71 , 46.53 , 47.70 , 45.67 , 47.70      , 47643 , 1911
02/03/22 , 47.92 , 48.47 , 48.83 , 47.92 , 48.75      , 61434 , 38
25/02/22 , 48.09 , 47.79 , 48.21 , 46.97 , 47.73      , 21365 , 273
24/02/22 , 47.23 , 46.35 , 47.56 , 41.95 , 42.26      , 123606 , 352
23/02/22 , 42.79 , 43.63 , 44.91 , 42.79 , 44.68      , 33230 , 1396
22/02/22 , 44.69 , 44.39 , 45.40 , 44.17 , 44.83      , 24235 , 89
21/02/22 , 47.86 , 45.19 , 47.86 , 44.35 , 45.66      , 630 , 37
18/02/22 , 45.66 , 45.99 , 47.70 , 45.47 , 47.66      , 13953 , 1317
17/02/22 , 47.28 , 47.63 , 49.18 , 47.28 , 48.80      , 41373 , 99
16/02/22 , 49.18 , 48.69 , 49.69 , 48.26 , 49.24      , 74258 , 62
15/02/22 , 49.24 , 49.35 , 50.98 , 49.00 , 50.98      , 19529 , 419
14/02/22 , 51.19 , 49.29 , 51.19 , 49.00 , 49.40      , 7469 , 74
11/02/22 , 50.15 , 50.50 , 52.00 , 49.75 , 52.00      , 25903 , 111
10/02/22 , 51.76 , 52.27 , 54.40 , 51.68 , 54.40      , 38143 , 979
09/02/22 , 54.33 , 54.14 , 54.91 , 53.20 , 53.20      , 16399 , 54
08/02/22 , 53.50 , 53.29 , 53.96 , 52.83 , 53.31      , 56578 , 81
07/02/22 , 53.20 , 53.64 , 54.87 , 53.12 , 54.59      , 15462 , 44
04/02/22 , 54.59 , 54.69 , 55.20 , 53.48 , 54.16      , 41528 , 328
03/02/22 , 53.57 , 54.71 , 55.98 , 53.57 , 55.87      , 13722 , 65
02/02/22 , 55.98 , 56.26 , 57.11 , 55.89 , 56.93      , 17527 , 184
01/02/22 , 56.62 , 56.31 , 57.06 , 55.95 , 56.64      , 100929 , 147
31/01/22 , 56.69 , 55.97 , 56.69 , 55.38 , 55.60      , 22987 , 528
28/01/22 , 55.59 , 54.54 , 55.64 , 51.86 , 53.15      , 59115 , 471
27/01/22 , 53.57 , 53.25 , 54.86 , 52.78 , 54.28      , 55582 , 61
26/01/22 , 54.28 , 55.77 , 56.44 , 53.86 , 55.44      , 69381 , 880
25/01/22 , 54.69 , 54.85 , 56.35 , 54.65 , 56.35      , 119121 , 264
24/01/22 , 56.93 , 55.87 , 56.94 , 53.14 , 54.30      , 97466 , 104
21/01/22 , 54.63 , 55.27 , 55.66 , 54.38 , 55.66      , 14000 , 83
20/01/22 , 55.96 , 56.56 , 57.49 , 55.70 , 56.65      , 32956 , 72
19/01/22 , 56.50 , 56.92 , 57.77 , 56.50 , 57.06      , 60883 , 52
18/01/22 , 57.47 , 57.12 , 57.47 , 55.46 , 56.61      , 29820 , 95
17/01/22 , 56.80 , 59.00 , 61.89 , 56.80 , 57.62      , 15439 , 203
14/01/22 , 57.61 , 57.19 , 57.70 , 56.29 , 56.61      , 48452 , 114
13/01/22 , 59.03 , 57.54 , 59.25 , 57.03 , 58.96      , 55977 , 119
12/01/22 , 58.91 , 59.51 , 59.88 , 58.91 , 59.70      , 3633 , 91
11/01/22 , 59.23 , 59.38 , 60.00 , 59.05 , 59.46      , 31334 , 74
10/01/22 , 59.30 , 58.71 , 59.45 , 56.54 , 57.36      , 66469 , 1116
07/01/22 , 57.72 , 57.63 , 58.93 , 57.08 , 58.71      , 14782 , 107
06/01/22 , 58.49 , 58.83 , 59.73 , 58.16 , 58.26      , 20577 , 208
05/01/22 , 59.10 , 59.26 , 61.50 , 58.76 , 61.50      , 107683 , 222
04/01/22 , 62.66 , 62.28 , 64.49 , 61.53 , 64.10      , 95976 , 613
03/01/22 , 63.95 , 63.60 , 64.75 , 62.54 , 63.29      , 62659 , 455
30/12/21 , 63.29 , 63.42 , 64.58 , 63.25 , 64.48      , 42511 , 981
29/12/21 , 65.31 , 64.67 , 65.31 , 63.91 , 64.48      , 18250 , 507
28/12/21 , 64.44 , 64.49 , 65.80 , 64.00 , 65.60      , 22778 , 259
27/12/21 , 65.25 , 64.92 , 65.66 , 64.58 , 65.25      , 11463 , 225
23/12/21 , 64.59 , 64.82 , 65.12 , 64.05 , 64.05      , 32769 , 398
22/12/21 , 63.98 , 63.90 , 65.34 , 63.44 , 65.34      , 16306 , 412
21/12/21 , 63.99 , 63.49 , 64.27 , 61.82 , 63.70      , 12443 , 1652
20/12/21 , 63.33 , 63.13 , 63.50 , 62.10 , 62.62      , 20347 , 446
17/12/21 , 62.86 , 63.16 , 64.50 , 62.09 , 63.60      , 31150 , 1844
16/12/21 , 63.58 , 64.24 , 71.95 , 63.10 , 71.95      , 180568 , 5885
15/12/21 , 71.98 , 69.86 , 71.98 , 69.30 , 70.26      , 33676 , 90
14/12/21 , 70.25 , 69.09 , 73.00 , 68.20 , 73.00      , 107672 , 399
13/12/21 , 75.64 , 74.57 , 76.20 , 73.72 , 73.90      , 29199 , 183
10/12/21 , 73.53 , 73.12 , 73.53 , 70.55 , 71.60      , 33598 , 239
09/12/21 , 70.80 , 71.23 , 72.31 , 70.37 , 71.85      , 19140 , 51
08/12/21 , 72.03 , 71.72 , 73.34 , 71.45 , 73.21      , 16000 , 46
07/12/21 , 72.40 , 72.77 , 73.71 , 71.35 , 71.41      , 28915 , 93
06/12/21 , 70.96 , 70.75 , 71.15 , 69.16 , 69.81      , 135909 , 215
03/12/21 , 69.38 , 69.18 , 74.85 , 68.64 , 74.71      , 109679 , 238
02/12/21 , 76.23 , 75.35 , 76.23 , 73.65 , 74.50      , 4479 , 225
01/12/21 , 75.02 , 75.83 , 76.34 , 74.68 , 75.95      , 20714 , 407
30/11/21 , 75.95 , 76.63 , 78.00 , 75.77 , 76.74      , 10473 , 484
29/11/21 , 77.67 , 77.21 , 77.67 , 73.54 , 73.54      , 31048 , 55
26/11/21 , 73.54 , 74.87 , 76.40 , 73.54 , 74.00      , 44294 , 145
25/11/21 , 73.88 , 74.18 , 75.42 , 73.63 , 75.36      , 2090 , 181
24/11/21 , 74.92 , 73.97 , 74.92 , 72.42 , 74.42      , 30865 , 268
23/11/21 , 74.42 , 73.97 , 75.93 , 73.24 , 75.55      , 54622 , 106
22/11/21 , 75.40 , 76.33 , 80.39 , 75.40 , 79.70      , 66225 , 311
19/11/21 , 77.34 , 77.38 , 78.04 , 74.92 , 74.96      , 71957 , 267
18/11/21 , 74.46 , 74.57 , 75.26 , 73.89 , 74.35      , 23433 , 153
17/11/21 , 74.11 , 74.05 , 74.23 , 73.11 , 73.64      , 4733 , 42
16/11/21 , 73.64 , 73.64 , 73.97 , 71.54 , 72.10      , 24323 , 54
12/11/21 , 71.96 , 71.44 , 71.96 , 69.62 , 69.65      , 20193 , 337
11/11/21 , 69.86 , 70.19 , 71.15 , 69.00 , 71.07      , 23004 , 307
10/11/21 , 71.48 , 71.29 , 72.58 , 71.00 , 72.58      , 27665 , 192
09/11/21 , 73.25 , 73.21 , 74.64 , 72.82 , 74.64      , 18225 , 84
08/11/21 , 73.93 , 73.64 , 75.24 , 72.17 , 75.24      , 42106 , 2067
05/11/21 , 72.92 , 73.32 , 75.70 , 72.89 , 75.62      , 32921 , 145
04/11/21 , 75.63 , 75.37 , 75.70 , 73.60 , 73.90      , 27324 , 323
03/11/21 , 73.44 , 73.19 , 73.75 , 72.81 , 72.81      , 41211 , 832
01/11/21 , 72.46 , 72.67 , 74.47 , 72.10 , 74.47      , 68889 , 1439
29/10/21 , 73.59 , 73.08 , 73.59 , 71.81 , 72.02      , 28168 , 140
28/10/21 , 71.81 , 71.78 , 72.02 , 71.07 , 72.02      , 18405 , 30
27/10/21 , 71.31 , 71.67 , 72.08 , 71.14 , 71.96      , 60337 , 48
26/10/21 , 71.89 , 72.46 , 73.35 , 71.64 , 72.52      , 15912 , 75
25/10/21 , 71.81 , 72.08 , 72.75 , 71.62 , 72.54      , 11848 , 135
22/10/21 , 72.54 , 72.58 , 73.46 , 72.39 , 72.68      , 59045 , 183
21/10/21 , 72.06 , 72.16 , 72.52 , 71.00 , 71.00      , 15450 , 296
20/10/21 , 70.21 , 70.01 , 71.23 , 69.70 , 71.21      , 15299 , 39
19/10/21 , 71.03 , 71.25 , 71.48 , 69.00 , 69.00      , 26483 , 107
18/10/21 , 68.59 , 68.36 , 70.37 , 67.21 , 67.21      , 20608 , 52
15/10/21 , 66.39 , 66.26 , 67.15 , 66.20 , 67.15      , 16610 , 22
14/10/21 , 67.15 , 66.96 , 67.22 , 65.74 , 65.74      , 24094 , 30
13/10/21 , 65.18 , 64.84 , 65.54 , 64.29 , 64.29      , 47201 , 19
11/10/21 , 63.52 , 63.68 , 64.12 , 63.05 , 63.43      , 4441 , 27
08/10/21 , 63.80 , 63.63 , 64.10 , 63.50 , 63.91      , 58870 , 53
07/10/21 , 63.75 , 63.85 , 64.47 , 63.30 , 63.30      , 16982 , 245
06/10/21 , 62.42 , 62.69 , 62.80 , 62.07 , 62.22      , 14770 , 47
05/10/21 , 62.22 , 62.11 , 62.30 , 61.25 , 61.25      , 16316 , 33
04/10/21 , 60.60 , 60.82 , 61.61 , 59.92 , 61.61      , 35788 , 554
01/10/21 , 62.22 , 62.10 , 62.99 , 61.19 , 62.99      , 6399 , 65
30/09/21 , 62.93 , 62.92 , 63.38 , 62.51 , 62.80      , 18779 , 77
29/09/21 , 62.87 , 62.97 , 63.57 , 62.30 , 63.18      , 14548 , 302
28/09/21 , 63.00 , 63.27 , 63.92 , 63.00 , 63.92      , 38993 , 82
27/09/21 , 65.06 , 65.06 , 66.46 , 64.46 , 66.46      , 33028 , 203
24/09/21 , 66.64 , 66.44 , 66.96 , 66.21 , 66.75      , 31389 , 192
23/09/21 , 67.01 , 66.79 , 67.08 , 66.46 , 66.82      , 1034 , 30
22/09/21 , 66.46 , 66.40 , 66.52 , 65.19 , 66.52      , 48544 , 183
21/09/21 , 68.53 , 68.50 , 69.04 , 68.18 , 68.60      , 34232 , 332
20/09/21 , 68.20 , 68.12 , 69.37 , 68.03 , 68.44      , 8970 , 42
17/09/21 , 69.08 , 69.28 , 70.56 , 69.08 , 69.44      , 9287 , 93
16/09/21 , 70.21 , 69.37 , 70.21 , 69.00 , 69.42      , 43111 , 33
15/09/21 , 69.44 , 69.32 , 69.59 , 67.85 , 67.85      , 32620 , 61
14/09/21 , 63.63 , 67.28 , 68.01 , 63.63 , 67.41      , 46804 , 4800
13/09/21 , 67.39 , 67.36 , 69.58 , 66.89 , 69.58      , 38392 , 43
10/09/21 , 69.72 , 69.52 , 69.92 , 69.22 , 69.45      , 8383 , 24
09/09/21 , 69.18 , 70.23 , 70.49 , 69.18 , 70.49      , 7965 , 166
08/09/21 , 70.49 , 70.17 , 70.53 , 68.69 , 68.95      , 26458 , 235
06/09/21 , 69.78 , 69.61 , 71.23 , 68.88 , 69.44      , 1297 , 134
03/09/21 , 69.44 , 69.33 , 69.86 , 68.60 , 69.50      , 25492 , 373
02/09/21 , 69.50 , 68.87 , 69.56 , 68.24 , 69.25      , 21853 , 429
01/09/21 , 69.33 , 69.08 , 69.33 , 68.33 , 68.52      , 28077 , 373
31/08/21 , 68.67 , 68.71 , 69.12 , 67.90 , 69.12      , 8330 , 43
30/08/21 , 69.34 , 69.15 , 69.99 , 68.74 , 69.99      , 21334 , 664
27/08/21 , 68.39 , 68.43 , 68.93 , 68.35 , 68.93      , 12189 , 108
26/08/21 , 68.67 , 68.84 , 68.98 , 68.29 , 68.60      , 1276 , 30
25/08/21 , 68.50 , 68.40 , 71.22 , 68.21 , 71.22      , 3924 , 41
24/08/21 , 69.02 , 69.06 , 70.56 , 68.78 , 70.56      , 16489 , 47
23/08/21 , 70.81 , 70.32 , 70.81 , 66.56 , 66.56      , 3777 , 42
20/08/21 , 66.73 , 70.07 , 70.50 , 66.73 , 70.08      , 31542 , 57
19/08/21 , 69.37 , 69.26 , 69.42 , 66.42 , 66.42      , 18885 , 70
18/08/21 , 67.42 , 67.59 , 67.76 , 66.30 , 66.30      , 3699 , 40
17/08/21 , 66.80 , 67.18 , 67.26 , 66.40 , 67.04      , 18704 , 25
16/08/21 , 67.04 , 66.94 , 67.44 , 66.00 , 67.44      , 7289 , 21
13/08/21 , 67.44 , 66.77 , 67.44 , 66.50 , 66.77      , 12115 , 103
12/08/21 , 66.68 , 65.71 , 66.75 , 65.71 , 65.71      , 1235388 , 24
11/08/21 , 65.31 , 65.04 , 65.50 , 64.89 , 64.95      , 4671 , 22
10/08/21 , 64.50 , 64.71 , 66.30 , 64.50 , 66.17      , 5906 , 29
09/08/21 , 66.16 , 66.16 , 66.73 , 65.71 , 66.32      , 508 , 24
06/08/21 , 66.16 , 65.97 , 66.32 , 65.44 , 66.32      , 1073 , 29
05/08/21 , 65.99 , 65.17 , 65.99 , 64.26 , 64.26      , 477 , 35
04/08/21 , 64.88 , 64.90 , 65.44 , 64.25 , 64.32      , 516 , 48
03/08/21 , 64.69 , 64.47 , 65.79 , 64.39 , 65.21      , 4016 , 137
02/08/21 , 63.67 , 63.69 , 64.54 , 63.05 , 64.54      , 2641 , 57
30/07/21 , 65.26 , 65.11 , 65.26 , 63.03 , 63.03      , 6215 , 34
29/07/21 , 63.10 , 63.00 , 63.30 , 62.66 , 63.00      , 2040 , 23
28/07/21 , 63.49 , 64.21 , 64.47 , 63.49 , 63.96      , 28654 , 36
27/07/21 , 63.96 , 63.58 , 64.18 , 62.98 , 64.00      , 681 , 31
26/07/21 , 64.30 , 64.35 , 65.50 , 64.21 , 65.43      , 6206 , 31
23/07/21 , 65.43 , 65.03 , 65.43 , 64.48 , 64.87      , 3073 , 46
22/07/21 , 65.01 , 64.69 , 65.01 , 63.68 , 63.92      , 1005 , 20
21/07/21 , 63.43 , 63.55 , 64.22 , 63.28 , 63.89      , 8292 , 31
20/07/21 , 63.92 , 63.59 , 64.02 , 63.04 , 63.70      , 1110 , 48
19/07/21 , 63.06 , 62.90 , 63.19 , 61.92 , 62.10      , 29787 , 312
16/07/21 , 62.10 , 62.00 , 62.50 , 61.50 , 62.10      , 33729 , 76
15/07/21 , 62.11 , 61.75 , 62.11 , 61.70 , 61.93      , 262 , 14
14/07/21 , 61.87 , 61.80 , 62.23 , 61.72 , 62.23      , 3726 , 56
13/07/21 , 62.73 , 62.61 , 63.00 , 62.09 , 62.09      , 1469 , 110
12/07/21 , 62.09 , 62.23 , 64.46 , 61.91 , 64.46      , 15938 , 157
08/07/21 , 64.46 , 63.25 , 64.46 , 62.53 , 63.11      , 44477 , 291
07/07/21 , 63.41 , 63.21 , 63.99 , 62.10 , 62.85      , 14229 , 219
06/07/21 , 62.10 , 61.76 , 62.25 , 60.74 , 60.74      , 2538 , 181
05/07/21 , 60.74 , 60.31 , 61.23 , 59.66 , 61.23      , 1960 , 31
02/07/21 , 60.50 , 59.60 , 60.50 , 58.82 , 58.82      , 22458 , 107
01/07/21 , 58.97 , 58.83 , 59.12 , 58.16 , 59.02      , 1957 , 916
30/06/21 , 59.02 , 58.72 , 59.31 , 58.43 , 58.58      , 15391 , 43
29/06/21 , 58.36 , 58.14 , 58.55 , 57.90 , 57.90      , 52425 , 23
28/06/21 , 57.90 , 57.72 , 58.30 , 57.43 , 57.72      , 1247 , 33
25/06/21 , 57.18 , 57.19 , 57.67 , 56.66 , 56.94      , 7123 , 117
24/06/21 , 57.79 , 56.71 , 57.79 , 56.68 , 56.70      , 488 , 5
23/06/21 , 57.01 , 57.04 , 57.37 , 56.72 , 57.23      , 3906 , 36
22/06/21 , 57.25 , 57.11 , 57.63 , 56.82 , 57.24      , 72695 , 730
21/06/21 , 56.69 , 57.10 , 57.50 , 56.69 , 57.50      , 40658 , 188
18/06/21 , 57.50 , 57.18 , 57.50 , 56.21 , 56.60      , 9499 , 619
17/06/21 , 55.50 , 55.16 , 55.50 , 54.80 , 54.80      , 7180 , 10
16/06/21 , 55.14 , 54.82 , 55.68 , 54.33 , 55.30      , 2257 , 201
15/06/21 , 55.62 , 55.87 , 56.40 , 55.32 , 56.40      , 1503 , 151
14/06/21 , 56.40 , 56.48 , 56.80 , 55.86 , 55.86      , 756 , 17
11/06/21 , 55.39 , 55.33 , 55.61 , 54.18 , 54.18      , 17387 , 26
10/06/21 , 53.61 , 53.04 , 53.61 , 51.90 , 51.90      , 191 , 5
09/06/21 , 52.45 , 52.23 , 52.73 , 51.70 , 51.90      , 550 , 109
08/06/21 , 51.38 , 51.78 , 52.23 , 51.25 , 51.47      , 907 , 26
07/06/21 , 51.38 , 51.13 , 51.41 , 50.87 , 51.19      , 5577 , 48
04/06/21 , 50.85 , 50.98 , 51.19 , 50.32 , 50.32      , 8553 , 64
02/06/21 , 50.20 , 50.90 , 51.22 , 50.15 , 51.00      , 11814 , 146
01/06/21 , 51.14 , 51.42 , 52.02 , 50.89 , 52.02      , 7953 , 39
31/05/21 , 53.35 , 53.34 , 53.54 , 52.15 , 52.15      , 198 , 5
28/05/21 , 52.77 , 52.93 , 53.31 , 52.49 , 52.49      , 139 , 6
27/05/21 , 52.49 , 52.75 , 53.18 , 52.49 , 52.95      , 194 , 7
26/05/21 , 53.84 , 53.89 , 54.35 , 53.64 , 54.30      , 2797 , 232
25/05/21 , 53.92 , 53.51 , 53.92 , 53.18 , 53.18      , 8523 , 68
24/05/21 , 53.15 , 52.96 , 53.24 , 52.80 , 53.00      , 4341 , 307
21/05/21 , 52.29 , 52.33 , 52.38 , 51.87 , 52.20      , 132 , 8
20/05/21 , 51.91 , 52.18 , 52.38 , 51.02 , 51.02      , 646 , 23
19/05/21 , 50.87 , 50.42 , 50.91 , 49.90 , 49.90      , 10622 , 60
18/05/21 , 50.85 , 51.12 , 51.28 , 50.73 , 51.10      , 2138 , 27
17/05/21 , 50.83 , 50.78 , 51.55 , 50.45 , 51.37      , 1205 , 31
14/05/21 , 51.50 , 50.83 , 51.50 , 50.41 , 50.72      , 377 , 12
13/05/21 , 50.40 , 50.56 , 50.90 , 50.00 , 50.85      , 6417 , 63
12/05/21 , 50.28 , 49.69 , 50.50 , 49.25 , 50.50      , 14559 , 73
11/05/21 , 52.40 , 50.78 , 52.40 , 49.30 , 50.00      , 2385 , 39
10/05/21 , 50.34 , 50.48 , 50.95 , 50.26 , 50.72      , 2314 , 20
07/05/21 , 51.24 , 51.62 , 52.20 , 50.90 , 51.75      , 10145 , 4814
06/05/21 , 50.78 , 50.92 , 52.10 , 50.26 , 51.42      , 31666 , 30
05/05/21 , 52.30 , 52.64 , 53.27 , 52.30 , 53.20      , 115 , 31
04/05/21 , 53.20 , 53.18 , 54.46 , 52.80 , 54.42      , 16302 , 34
03/05/21 , 54.85 , 54.74 , 55.54 , 54.30 , 55.54      , 2226 , 24
30/04/21 , 55.39 , 55.52 , 55.67 , 55.21 , 55.40      , 29171 , 97
29/04/21 , 55.31 , 55.16 , 55.55 , 54.87 , 55.55      , 15004 , 26
28/04/21 , 55.49 , 55.70 , 55.77 , 55.29 , 55.39      , 17778 , 211
27/04/21 , 56.65 , 56.09 , 56.68 , 55.79 , 56.50      , 1668 , 70
26/04/21 , 56.10 , 56.24 , 57.33 , 56.01 , 57.33      , 19475 , 21
23/04/21 , 56.82 , 56.69 , 57.00 , 55.80 , 55.80      , 4568 , 86
22/04/21 , 55.39 , 56.15 , 57.05 , 55.24 , 57.05      , 20549 , 239
20/04/21 , 57.05 , 56.74 , 57.25 , 56.30 , 56.98      , 21179 , 45
19/04/21 , 57.19 , 57.49 , 58.67 , 57.19 , 58.00      , 29719 , 196
16/04/21 , 58.58 , 58.60 , 59.44 , 58.30 , 59.41      , 8626 , 27
15/04/21 , 59.00 , 58.81 , 59.00 , 57.98 , 58.00      , 21738 , 33
14/04/21 , 57.99 , 58.41 , 59.30 , 57.33 , 57.33      , 4880 , 38
13/04/21 , 58.66 , 58.65 , 59.15 , 58.05 , 58.30      , 27715 , 42
12/04/21 , 58.19 , 57.56 , 58.19 , 56.40 , 56.73      , 2498 , 41
09/04/21 , 57.24 , 56.50 , 57.26 , 55.66 , 56.33      , 10080 , 396
08/04/21 , 55.66 , 55.76 , 56.30 , 55.30 , 55.90      , 10140 , 35
07/04/21 , 56.50 , 55.37 , 56.50 , 54.80 , 55.19      , 13304 , 167
06/04/21 , 55.19 , 55.28 , 55.62 , 55.05 , 55.30      , 20732 , 170
05/04/21 , 55.90 , 55.46 , 56.20 , 54.86 , 55.25      , 64609 , 78
01/04/21 , 55.25 , 55.09 , 55.42 , 54.77 , 54.77      , 8544 , 261
31/03/21 , 53.96 , 54.23 , 54.59 , 53.90 , 54.10      , 28841 , 37
30/03/21 , 53.71 , 53.79 , 54.47 , 53.37 , 54.47      , 6451 , 54
29/03/21 , 54.20 , 54.17 , 54.55 , 53.62 , 54.00      , 3299 , 58
26/03/21 , 53.40 , 52.36 , 53.40 , 51.40 , 51.50      , 50705 , 155
25/03/21 , 51.22 , 50.98 , 51.60 , 50.40 , 50.73      , 74268 , 156
24/03/21 , 51.00 , 50.66 , 51.75 , 50.24 , 51.40      , 357 , 17
23/03/21 , 50.97 , 50.92 , 51.19 , 50.16 , 50.16      , 6708 , 32
22/03/21 , 49.97 , 49.95 , 50.66 , 49.22 , 49.64      , 21769 , 125
19/03/21 , 48.50 , 48.48 , 49.05 , 48.23 , 49.05      , 1031 , 38
18/03/21 , 49.01 , 49.01 , 49.60 , 48.76 , 49.30      , 71434 , 88
17/03/21 , 50.50 , 50.38 , 50.88 , 50.07 , 50.88      , 141631 , 90
16/03/21 , 51.07 , 50.79 , 51.07 , 50.40 , 50.40      , 2190 , 184
15/03/21 , 50.47 , 49.93 , 50.47 , 49.57 , 50.14      , 61228 , 292
12/03/21 , 49.60 , 49.39 , 50.24 , 48.90 , 50.24      , 25478 , 232
11/03/21 , 50.24 , 50.23 , 50.58 , 49.94 , 50.25      , 3594 , 69
10/03/21 , 49.50 , 50.37 , 51.45 , 49.50 , 51.00      , 6150 , 112
09/03/21 , 51.00 , 50.99 , 51.61 , 50.52 , 50.89      , 68878 , 113
08/03/21 , 49.48 , 50.01 , 52.39 , 49.24 , 52.39      , 9807 , 26
05/03/21 , 49.98 , 49.95 , 50.18 , 48.50 , 50.16      , 14237 , 43
04/03/21 , 49.79 , 50.29 , 50.68 , 48.50 , 49.50      , 5114 , 37
03/03/21 , 50.55 , 51.80 , 53.74 , 50.40 , 53.74      , 21633 , 65
02/03/21 , 53.10 , 53.24 , 53.86 , 52.85 , 53.10      , 11513 , 620
01/03/21 , 52.90 , 52.46 , 52.90 , 51.61 , 51.61      , 5262 , 106
26/02/21 , 51.50 , 51.18 , 51.95 , 50.80 , 50.80      , 17035 , 40
25/02/21 , 50.85 , 51.08 , 52.20 , 50.35 , 51.40      , 1529 , 436
24/02/21 , 51.40 , 51.30 , 51.80 , 50.11 , 50.58      , 15301 , 31
23/02/21 , 51.04 , 50.05 , 51.29 , 49.66 , 50.00      , 11890 , 73
22/02/21 , 51.01 , 51.25 , 52.30 , 51.01 , 52.30      , 40760 , 33
19/02/21 , 51.57 , 52.17 , 52.95 , 51.57 , 52.95      , 6570 , 35
18/02/21 , 53.15 , 54.01 , 56.00 , 52.30 , 56.00      , 50084 , 75
17/02/21 , 56.00 , 52.62 , 56.00 , 52.60 , 52.65      , 11179 , 38
12/02/21 , 53.40 , 53.18 , 53.70 , 52.65 , 53.00      , 37110 , 37
11/02/21 , 53.28 , 52.97 , 53.35 , 52.95 , 53.00      , 3747 , 17
10/02/21 , 53.00 , 53.09 , 54.05 , 52.55 , 53.80      , 16860 , 260
09/02/21 , 53.35 , 53.75 , 54.22 , 53.00 , 53.50      , 127 , 18
08/02/21 , 52.80 , 52.50 , 53.63 , 52.15 , 53.43      , 49297 , 21
05/02/21 , 52.80 , 53.10 , 53.59 , 52.25 , 53.59      , 2826 , 575
04/02/21 , 53.16 , 52.42 , 53.38 , 48.66 , 52.50      , 41662 , 1367
03/02/21 , 51.80 , 51.61 , 53.00 , 51.46 , 53.00      , 29664 , 104
02/02/21 , 52.90 , 52.04 , 52.90 , 50.80 , 50.80      , 1515 , 120
01/02/21 , 51.34 , 51.51 , 51.90 , 50.41 , 50.65      , 3326 , 25
29/01/21 , 50.50 , 50.47 , 51.15 , 50.00 , 50.95      , 5265 , 87
28/01/21 , 50.83 , 51.02 , 51.32 , 49.77 , 50.13      , 506 , 11
27/01/21 , 49.89 , 50.28 , 51.05 , 49.40 , 50.88      , 23317 , 76
26/01/21 , 50.88 , 50.92 , 51.69 , 50.55 , 51.69      , 640 , 31
22/01/21 , 51.75 , 51.50 , 52.05 , 50.38 , 50.58      , 808 , 27
21/01/21 , 50.58 , 50.27 , 50.97 , 49.55 , 49.90      , 1909 , 26
20/01/21 , 50.00 , 49.45 , 50.18 , 48.92 , 49.89      , 982 , 99
19/01/21 , 49.05 , 49.00 , 49.27 , 48.50 , 48.99      , 53080 , 57
18/01/21 , 49.25 , 49.09 , 49.34 , 48.50 , 49.34      , 163 , 122
15/01/21 , 48.70 , 48.85 , 49.44 , 48.15 , 49.00      , 17682 , 141
14/01/21 , 48.20 , 48.77 , 50.00 , 48.20 , 50.00      , 28920 , 92
13/01/21 , 50.40 , 50.30 , 50.50 , 50.00 , 50.20      , 8385 , 20
12/01/21 , 50.40 , 50.45 , 51.85 , 50.22 , 51.85      , 90847 , 153
11/01/21 , 52.18 , 52.53 , 53.11 , 52.09 , 52.60      , 20935 , 22
08/01/21 , 52.54 , 52.16 , 52.54 , 51.10 , 51.50      , 13996 , 33
07/01/21 , 51.84 , 51.45 , 51.90 , 50.25 , 50.41      , 43307 , 38
06/01/21 , 49.64 , 50.20 , 51.14 , 49.64 , 51.14      , 17166 , 33
05/01/21 , 51.14 , 50.81 , 51.79 , 50.76 , 51.68      , 4680 , 19
04/01/21 , 51.36 , 50.81 , 51.93 , 50.12 , 51.75      , 10871 , 172
30/12/20 , 51.75 , 51.74 , 52.56 , 51.50 , 52.30      , 402617 , 15
29/12/20 , 52.20 , 52.30 , 52.31 , 52.00 , 52.00      , 43869 , 8
28/12/20 , 52.49 , 52.61 , 53.00 , 52.21 , 52.21      , 2273 , 280
23/12/20 , 51.93 , 52.05 , 53.19 , 51.60 , 53.19      , 1391 , 16
22/12/20 , 52.00 , 51.83 , 52.23 , 51.52 , 51.70      , 3088 , 24
21/12/20 , 51.40 , 51.27 , 51.95 , 50.90 , 51.30      , 475 , 15
18/12/20 , 50.62 , 50.52 , 50.96 , 50.32 , 50.55      , 1241 , 19
17/12/20 , 48.65 , 49.74 , 50.45 , 48.65 , 50.25      , 502 , 29
16/12/20 , 50.04 , 50.33 , 50.39 , 49.13 , 49.13      , 1786 , 18
15/12/20 , 49.13 , 49.19 , 49.92 , 49.08 , 49.92      , 1204 , 25
14/12/20 , 49.88 , 49.47 , 50.00 , 48.37 , 48.37      , 234 , 23
11/12/20 , 48.07 , 48.03 , 48.24 , 47.50 , 48.21      , 433 , 16
10/12/20 , 47.50 , 48.98 , 50.00 , 47.50 , 50.00      , 16768 , 63
09/12/20 , 50.24 , 50.64 , 50.95 , 50.24 , 50.90      , 246 , 15
08/12/20 , 50.77 , 49.98 , 50.77 , 49.60 , 50.11      , 1868 , 12
07/12/20 , 50.53 , 50.52 , 50.56 , 49.62 , 49.62      , 14147 , 13
04/12/20 , 49.90 , 50.00 , 50.52 , 49.89 , 49.89      , 2211 , 13
03/12/20 , 49.72 , 49.70 , 50.54 , 49.51 , 50.43      , 96 , 12
02/12/20 , 50.43 , 50.13 , 50.43 , 49.53 , 49.80      , 634 , 7
01/12/20 , 49.91 , 50.30 , 52.00 , 49.91 , 52.00      , 3712 , 27
30/11/20 , 51.04 , 51.12 , 51.75 , 50.86 , 51.75      , 16240 , 16
27/11/20 , 50.70 , 50.94 , 51.45 , 50.70 , 51.25      , 479 , 21
26/11/20 , 50.70 , 49.73 , 50.72 , 49.52 , 50.72      , 262 , 10
25/11/20 , 50.27 , 50.03 , 50.27 , 49.88 , 49.89      , 2332 , 28
24/11/20 , 49.72 , 49.93 , 50.20 , 49.50 , 49.88      , 1180 , 20
23/11/20 , 50.15 , 49.78 , 50.24 , 49.57 , 49.65      , 291 , 10
20/11/20 , 50.49 , 50.40 , 50.60 , 49.73 , 49.74      , 1010 , 24
19/11/20 , 49.73 , 49.45 , 50.09 , 49.15 , 49.50      , 405 , 16
18/11/20 , 49.27 , 49.05 , 49.90 , 48.65 , 49.35      , 22012 , 48
17/11/20 , 50.00 , 50.33 , 50.39 , 49.75 , 50.25      , 26718 , 26
16/11/20 , 50.14 , 50.37 , 51.04 , 49.12 , 50.56      , 749 , 18
13/11/20 , 51.20 , 51.21 , 51.59 , 50.75 , 51.14      , 12891 , 26
12/11/20 , 50.93 , 50.80 , 51.42 , 50.70 , 50.70      , 1707 , 18
11/11/20 , 50.41 , 50.78 , 50.88 , 49.65 , 49.65      , 28886 , 28
10/11/20 , 48.80 , 48.52 , 50.90 , 48.00 , 50.90      , 22493 , 69
09/11/20 , 50.90 , 52.06 , 61.00 , 50.90 , 61.00      , 13335 , 176
06/11/20 , 61.38 , 53.71 , 61.38 , 53.37 , 56.50      , 1124 , 15
05/11/20 , 54.75 , 55.08 , 55.80 , 54.75 , 55.60      , 776 , 15
04/11/20 , 55.07 , 54.85 , 55.78 , 54.35 , 54.65      , 3615 , 20
03/11/20 , 52.44 , 51.98 , 52.79 , 50.70 , 51.10      , 19467 , 58
30/10/20 , 51.10 , 51.78 , 53.10 , 51.10 , 53.00      , 1057 , 14
29/10/20 , 53.35 , 53.41 , 53.75 , 53.10 , 53.50      , 367 , 17
28/10/20 , 53.14 , 52.86 , 53.23 , 52.60 , 53.14     , 3330 , 13
27/10/20 , 54.40 , 54.22 , 55.00 , 53.93 , 55.00     , 11890 , 7
26/10/20 , 53.54 , 53.97 , 55.00 , 53.20 , 54.78     , 8709 , 15
23/10/20 , 54.80 , 54.45 , 54.91 , 54.18 , 54.54     , 53446 , 30
22/10/20 , 54.00 , 54.19 , 55.10 , 53.99 , 55.10     , 259 , 7
21/10/20 , 55.19 , 55.32 , 55.75 , 55.18 , 55.70     , 11199 , 5
20/10/20 , 55.72 , 55.69 , 55.80 , 55.24 , 55.80     , 7439 , 5
19/10/20 , 55.56 , 56.23 , 56.70 , 55.56 , 56.70     , 6359 , 5
16/10/20 , 56.71 , 56.64 , 56.79 , 56.60 , 56.79     , 21800 , 12
15/10/20 , 56.11 , 55.83 , 56.38 , 55.55 , 56.38     , 100859 , 40
14/10/20 , 56.45 , 56.36 , 56.45 , 56.36 , 56.36     , 9129 , 3
13/10/20 , 57.40 , 57.96 , 58.16 , 57.40 , 57.50     , 530 , 4
09/10/20 , 55.67 , 55.49 , 55.68 , 55.24 , 55.36     , 999 , 100
08/10/20 , 54.88 , 54.90 , 55.11 , 54.88 , 55.10     , 6599 , 4
07/10/20 , 55.46 , 55.33 , 55.48 , 54.32 , 54.32     , 20789 , 173
06/10/20 , 53.98 , 53.89 , 53.98 , 53.60 , 53.60     , 130 , 2
05/10/20 , 54.19 , 53.88 , 54.64 , 53.79 , 54.55     , 7758 , 5
02/10/20 , 54.40 , 54.74 , 55.81 , 54.40 , 55.81     , 6239 , 4
01/10/20 , 56.56 , 56.49 , 56.56 , 56.41 , 56.45     , 12039 , 6
30/09/20 , 55.12 , 55.63 , 55.76 , 55.12 , 55.76     , 409 , 4
29/09/20 , 55.44 , 55.59 , 55.86 , 55.44 , 55.86     , 9999 , 4
28/09/20 , 55.12 , 54.79 , 55.12 , 54.45 , 54.45     , 1729 , 5
25/09/20 , 52.86 , 52.70 , 52.86 , 52.65 , 52.65     , 1299 , 2
24/09/20 , 51.92 , 51.92 , 51.92 , 51.92 , 51.92     , 3999 , 1
23/09/20 , 53.24 , 53.24 , 53.24 , 53.24 , 53.24     , 100 , 1
22/09/20 , 51.29 , 51.29 , 51.29 , 51.29 , 51.29     , 199 , 1
21/09/20 , 50.53 , 50.59 , 51.17 , 50.47 , 50.83     , 3000 , 5
18/09/20 , 48.72 , 49.46 , 49.60 , 48.72 , 49.60     , 34698 , 4
17/09/20 , 48.92 , 48.91 , 48.92 , 48.83 , 48.83     , 2600 , 4
15/09/20 , 52.60 , 52.60 , 52.60 , 52.60 , 52.60     , 3699 , 2
14/09/20 , 51.32 , 51.32 , 51.32 , 51.32 , 51.32     , 800 , 1
11/09/20 , 50.40 , 51.33 , 51.34 , 50.40 , 51.34     , 37400 , 2
10/09/20 , 51.74 , 51.92 , 51.93 , 51.74 , 51.93     , 41297 , 2
09/09/20 , 50.74 , 50.45 , 50.79 , 50.37 , 50.37     , 25701 , 3
08/09/20 , 49.97 , 50.68 , 51.20 , 49.97 , 51.20     , 49994 , 9
04/09/20 , 52.64 , 51.90 , 52.64 , 50.80 , 51.01     , 340967 , 73
03/09/20 , 53.75 , 53.84 , 54.32 , 52.70 , 54.23     , 48695 , 23
02/09/20 , 57.14 , 57.18 , 57.29 , 56.10 , 56.74     , 16599 , 7
01/09/20 , 56.44 , 56.45 , 56.59 , 56.44 , 56.55     , 16098 , 3
31/08/20 , 56.08 , 56.08 , 56.30 , 55.82 , 56.30     , 27499 , 9
28/08/20 , 55.87 , 55.86 , 55.87 , 55.63 , 55.85     , 14199 , 5
27/08/20 , 57.30 , 57.69 , 58.50 , 57.00 , 58.50     , 13398 , 8
26/08/20 , 58.75 , 56.49 , 58.75 , 54.40 , 54.40     , 17998 , 6
25/08/20 , 53.55 , 53.55 , 53.55 , 53.55 , 53.55     , 20099 , 2
24/08/20 , 53.11 , 53.32 , 53.50 , 53.11 , 53.50     , 20598 , 7
21/08/20 , 53.01 , 53.01 , 53.03 , 53.00 , 53.03     , 17697 , 4
20/08/20 , 53.14 , 52.77 , 53.20 , 52.58 , 52.88     , 32601 , 13
19/08/20 , 51.50 , 51.37 , 51.50 , 50.86 , 50.86     , 24997 , 3
18/08/20 , 50.76 , 50.60 , 50.76 , 49.88 , 49.88     , 27397 , 7
17/08/20 , 49.88 , 49.85 , 49.88 , 49.85 , 49.85     , 14300 , 3
14/08/20 , 48.70 , 48.70 , 48.70 , 48.70 , 48.70     , 16300 , 1
13/08/20 , 48.44 , 48.44 , 48.61 , 48.44 , 48.61     , 11400 , 2
12/08/20 , 48.71 , 48.81 , 48.89 , 48.69 , 48.83     , 16200 , 4
11/08/20 , 47.80 , 47.91 , 48.03 , 47.80 , 48.03     , 21900 , 2
10/08/20 , 48.47 , 48.47 , 48.47 , 48.47 , 48.47     , 9400 , 3
07/08/20 , 48.42 , 48.75 , 48.75 , 48.42 , 48.75     , 11099 , 2
06/08/20 , 49.46 , 49.46 , 49.46 , 49.46 , 49.46     , 7000 , 1
05/08/20 , 48.25 , 48.17 , 48.25 , 47.04 , 47.04     , 5500 , 4
04/08/20 , 47.25 , 47.43 , 47.80 , 47.25 , 47.80     , 7000 , 3
03/08/20 , 47.70 , 47.59 , 47.70 , 47.50 , 47.50     , 20000 , 4
31/07/20 , 46.19 , 46.19 , 46.19 , 46.19 , 46.19     , 99 , 1
30/07/20 , 45.43 , 45.43 , 45.43 , 45.43 , 45.43     , 2599 , 1
29/07/20 , 45.34 , 45.16 , 45.42 , 45.07 , 45.42     , 14397 , 9
28/07/20 , 45.06 , 45.14 , 45.21 , 45.06 , 45.21     , 11000 , 2
27/07/20 , 45.38 , 45.20 , 45.38 , 45.13 , 45.13     , 10199 , 4
24/07/20 , 45.03 , 44.96 , 45.03 , 44.80 , 45.00     , 14498 , 5
23/07/20 , 45.02 , 45.03 , 46.04 , 45.02 , 46.04     , 9899 , 2
22/07/20 , 45.63 , 45.53 , 45.69 , 45.40 , 45.69     , 21498 , 4
21/07/20 , 46.21 , 46.21 , 46.21 , 46.21 , 46.21     , 6299 , 1
20/07/20 , 48.90 , 48.11 , 48.90 , 47.74 , 47.74     , 24899 , 9
17/07/20 , 46.53 , 46.50 , 46.53 , 46.50 , 46.50     , 10300 , 2
16/07/20 , 45.30 , 45.38 , 45.60 , 45.19 , 45.19     , 18497 , 4
15/07/20 , 46.69 , 46.69 , 46.69 , 46.69 , 46.69     , 6399 , 1
14/07/20 , 46.01 , 46.15 , 47.50 , 45.68 , 47.50     , 12198 , 9
13/07/20 , 49.55 , 49.55 , 49.55 , 49.46 , 49.46     , 10298 , 2
10/07/20 , 49.47 , 49.47 , 49.47 , 49.47 , 49.47     , 7099 , 1
09/07/20 , 49.13 , 48.84 , 49.13 , 48.25 , 48.25     , 14498 , 8
08/07/20 , 49.00 , 49.00 , 49.00 , 49.00 , 49.00     , 3199 , 1
07/07/20 , 48.71 , 48.51 , 48.71 , 48.25 , 48.25     , 7199 , 12
06/07/20 , 48.52 , 48.41 , 48.52 , 48.21 , 48.24     , 15799 , 3
02/07/20 , 48.09 , 47.93 , 48.27 , 47.66 , 47.66     , 20198 , 88
01/07/20 , 46.98 , 46.82 , 46.98 , 46.66 , 46.66     , 12098 , 2
30/06/20 , 47.20 , 47.16 , 47.20 , 47.09 , 47.09     , 11399 , 2
29/06/20 , 46.18 , 46.00 , 46.18 , 45.89 , 45.89     , 20298 , 3
26/06/20 , 47.10 , 47.10 , 47.25 , 47.10 , 47.25     , 10998 , 2
25/06/20 , 46.71 , 46.71 , 46.71 , 46.71 , 46.71     , 10999 , 1
24/06/20 , 45.73 , 45.91 , 46.10 , 45.69 , 46.10     , 15498 , 7
23/06/20 , 45.60 , 45.60 , 45.60 , 45.60 , 45.60     , 7600 , 1
15/06/20 , 41.57 , 41.55 , 41.57 , 41.54 , 41.54     , 12400 , 8
12/06/20 , 41.38 , 40.46 , 41.38 , 40.20 , 40.20     , 20396 , 2
10/06/20 , 39.55 , 39.55 , 39.55 , 39.55 , 39.55     , 1299 , 2
09/06/20 , 38.88 , 38.88 , 38.88 , 38.88 , 38.88     , 8000 , 1
08/06/20 , 38.70 , 38.70 , 38.70 , 38.70 , 38.70     , 12098 , 1
05/06/20 , 39.28 , 39.28 , 39.28 , 39.28 , 39.28     , 4000 , 1
04/06/20 , 39.39 , 39.52 , 39.55 , 39.24 , 39.55     , 16200 , 4
03/06/20 , 40.00 , 40.00 , 40.00 , 40.00 , 40.00     , 100 , 1
02/06/20 , 40.30 , 40.35 , 40.40 , 40.30 , 40.40     , 30094 , 2
29/05/20 , 41.61 , 41.61 , 41.61 , 41.61 , 41.61     , 22698 , 1
28/05/20 , 41.31 , 41.31 , 41.31 , 41.28 , 41.28     , 6898 , 3
27/05/20 , 39.48 , 38.83 , 39.48 , 38.49 , 38.54     , 17400 , 19
26/05/20 , 40.83 , 41.10 , 41.49 , 40.83 , 41.49     , 12698 , 5
22/05/20 , 43.14 , 43.14 , 43.14 , 43.14 , 43.14     , 100 , 1
21/05/20 , 42.84 , 42.85 , 42.89 , 42.84 , 42.89     , 15900 , 2
20/05/20 , 43.91 , 43.91 , 43.91 , 43.91 , 43.91     , 3499 , 1
19/05/20 , 43.13 , 43.06 , 43.13 , 41.82 , 41.82     , 18999 , 2
15/05/20 , 42.33 , 42.02 , 42.42 , 41.10 , 41.10     , 10398 , 3
14/05/20 , 41.73 , 41.74 , 41.85 , 41.73 , 41.85     , 9099 , 6
13/05/20 , 42.26 , 42.23 , 42.93 , 42.15 , 42.45     , 10999 , 6
12/05/20 , 43.65 , 43.03 , 43.65 , 42.95 , 43.11     , 10500 , 5
11/05/20 , 43.47 , 43.37 , 43.47 , 42.60 , 42.60     , 9300 , 2
08/05/20 , 42.40 , 42.44 , 42.45 , 42.40 , 42.45     , 6600 , 2
07/05/20 , 43.02 , 43.02 , 43.02 , 43.02 , 43.02     , 8000 , 1
06/05/20 , 41.76 , 41.76 , 41.76 , 41.76 , 41.76     , 7799 , 1
04/05/20 , 38.69 , 38.60 , 38.69 , 38.60 , 38.60     , 6900 , 2
30/04/20 , 38.53 , 38.44 , 38.53 , 38.08 , 38.08     , 19897 , 2
28/04/20 , 37.05 , 38.33 , 38.38 , 37.05 , 38.38     , 7299 , 2
27/04/20 , 39.60 , 39.60 , 39.60 , 39.60 , 39.60     , 8300 , 1
24/04/20 , 39.10 , 38.16 , 39.10 , 38.00 , 38.00     , 5700 , 4
23/04/20 , 37.30 , 37.23 , 37.30 , 37.00 , 37.24     , 11599 , 4
22/04/20 , 36.40 , 36.55 , 36.69 , 36.38 , 36.38     , 25697 , 3
20/04/20 , 36.91 , 36.91 , 36.91 , 36.91 , 36.91     , 99 , 1
17/04/20 , 35.66 , 35.66 , 35.66 , 35.66 , 35.66     , 599 , 1
15/04/20 , 35.60 , 35.60 , 35.60 , 35.60 , 35.60     , 300 , 1
13/04/20 , 32.95 , 32.86 , 32.95 , 32.67 , 32.67     , 12398 , 3
09/04/20 , 32.32 , 32.32 , 32.32 , 32.32 , 32.32     , 200 , 1
08/04/20 , 32.28 , 32.28 , 32.28 , 32.28 , 32.28     , 600 , 5
07/04/20 , 32.86 , 32.86 , 32.86 , 32.86 , 32.86     , 4000 , 2
03/04/20 , 30.90 , 30.93 , 31.00 , 30.90 , 30.95     , 8099 , 6
01/04/20 , 31.50 , 31.80 , 32.00 , 31.50 , 31.84     , 3100 , 5
30/03/20 , 33.25 , 33.25 , 33.25 , 33.25 , 33.25     , 400 , 1
26/03/20 , 31.08 , 31.10 , 31.11 , 31.08 , 31.11     , 4399 , 2
25/03/20 , 31.05 , 31.05 , 31.05 , 31.05 , 31.05     , 100 , 1
24/03/20 , 31.59 , 31.59 , 31.59 , 31.59 , 31.59     , 7999 , 1
23/03/20 , 30.81 , 30.81 , 30.81 , 30.81 , 30.81     , 60998 , 2
19/03/20 , 30.68 , 30.68 , 30.68 , 30.68 , 30.68     , 24996 , 1
18/03/20 , 27.90 , 27.90 , 27.90 , 27.90 , 27.90     , 1999 , 1
17/03/20 , 30.40 , 30.40 , 30.40 , 30.40 , 30.40     , 40000 , 1
16/03/20 , 29.72 , 29.72 , 29.72 , 29.72 , 29.72     , 299 , 1
13/03/20 , 29.01 , 29.01 , 29.04 , 28.98 , 28.98     , 7999 , 4
12/03/20 , 28.74 , 29.03 , 29.03 , 28.74 , 29.03     , 24294 , 2
11/03/20 , 30.09 , 30.09 , 30.09 , 30.09 , 30.09     , 2000 , 1
10/03/20 , 29.70 , 29.72 , 29.98 , 29.70 , 29.98     , 11000 , 2
06/03/20 , 30.46 , 30.72 , 30.98 , 30.46 , 30.98     , 2000 , 2
05/03/20 , 32.86 , 32.86 , 32.86 , 32.86 , 32.86     , 5999 , 1
03/03/20 , 32.62 , 32.44 , 32.62 , 32.24 , 32.24     , 2999 , 4
02/03/20 , 31.96 , 31.94 , 31.96 , 31.94 , 31.94     , 800 , 2
27/02/20 , 30.87 , 31.05 , 31.08 , 30.87 , 31.08     , 15599 , 2
26/02/20 , 31.32 , 31.25 , 31.36 , 31.14 , 31.36     , 42900 , 5
21/02/20 , 32.63 , 32.65 , 32.67 , 32.63 , 32.67     , 12498 , 2
20/02/20 , 33.37 , 33.34 , 33.37 , 33.31 , 33.31     , 16497 , 2
19/02/20 , 33.65 , 33.65 , 33.65 , 33.65 , 33.65     , 8700 , 1
18/02/20 , 32.97 , 33.08 , 33.17 , 32.97 , 33.17     , 19098 , 2
12/02/20 , 32.46 , 32.46 , 32.46 , 32.46 , 32.46     , 999 , 1
11/02/20 , 32.15 , 32.15 , 32.15 , 32.15 , 32.15     , 18998 , 1
10/02/20 , 31.77 , 31.77 , 31.77 , 31.77 , 31.77     , 5000 , 1
07/02/20 , 31.75 , 31.75 , 31.75 , 31.75 , 31.75     , 5999 , 2
06/02/20 , 31.46 , 31.46 , 31.46 , 31.46 , 31.46     , 1999 , 2
05/02/20 , 31.05 , 31.05 , 31.05 , 31.05 , 31.05     , 2999 , 1
03/02/20 , 30.48 , 30.48 , 30.48 , 30.48 , 30.48     , 1000 , 1
31/01/20 , 30.01 , 30.01 , 30.01 , 30.01 , 30.01     , 1000 , 1
29/01/20 , 29.72 , 29.72 , 29.72 , 29.72 , 29.72     , 10001 , 1
28/01/20 , 29.64 , 29.73 , 29.82 , 29.64 , 29.82     , 10000 , 2
23/01/20 , 29.30 , 29.30 , 29.30 , 29.30 , 29.30     , 5999 , 1
21/01/20 , 29.64 , 29.59 , 29.64 , 29.56 , 29.56     , 8999 , 2
15/01/20 , 28.69 , 28.69 , 28.69 , 28.69 , 28.69     , 999 , 1
13/01/20 , 28.66 , 28.68 , 28.68 , 28.66 , 28.68     , 15996 , 2
10/01/20 , 27.88 , 27.88 , 27.88 , 27.88 , 27.88     , 12998 , 2
09/01/20 , 27.64 , 27.64 , 27.64 , 27.64 , 27.64     , 41004 , 1
08/01/20 , 27.54 , 27.51 , 27.54 , 27.50 , 27.50     , 18997 , 2
07/01/20 , 27.37 , 27.37 , 27.37 , 27.37 , 27.37     , 2999 , 1
06/01/20 , 27.12 , 27.03 , 27.12 , 27.01 , 27.01     , 6000 , 2
03/01/20 , 26.78 , 26.78 , 26.78 , 26.78 , 26.78     , 10998 , 1
30/12/19 , 26.50 , 26.50 , 26.50 , 26.50 , 26.50     , 4000 , 1
27/12/19 , 26.89 , 26.89 , 26.89 , 26.89 , 26.89     , 6000 , 1
23/12/19 , 26.99 , 26.99 , 26.99 , 26.99 , 26.99     , 999 , 1
19/12/19 , 26.52 , 26.52 , 26.52 , 26.52 , 26.52     , 3000 , 1
18/12/19 , 26.58 , 26.58 , 26.58 , 26.58 , 26.58     , 9998 , 1
17/12/19 , 26.18 , 26.18 , 26.18 , 26.18 , 26.18     , 10997 , 1
16/12/19 , 26.27 , 26.27 , 26.27 , 26.27 , 26.27     , 10000 , 1
12/12/19 , 24.90 , 24.90 , 24.90 , 24.90 , 24.90     , 4998 , 1
11/12/19 , 24.98 , 24.98 , 24.98 , 24.98 , 24.98     , 11999 , 2
05/12/19 , 25.51 , 25.51 , 25.51 , 25.51 , 25.51     , 3999 , 1
03/12/19 , 25.45 , 25.45 , 25.45 , 25.45 , 25.45     , 9998 , 1
02/12/19 , 25.66 , 25.66 , 25.66 , 25.66 , 25.66     , 2999 , 1
22/11/19 , 24.97 , 24.97 , 24.97 , 24.97 , 24.97     , 4998 , 1
18/11/19 , 24.99 , 24.99 , 24.99 , 24.99 , 24.99     , 10999 , 1
14/11/19 , 24.66 , 24.66 , 24.66 , 24.66 , 24.66     , 10999 , 2
06/11/19 , 23.78 , 23.76 , 23.78 , 23.48 , 23.48     , 158966 , 83
04/11/19 , 22.22 , 22.06 , 22.22 , 21.36 , 22.08     , 322956 , 64
01/11/19 , 22.22 , 22.22 , 22.22 , 22.22 , 22.22     , 1999 , 1
31/10/19 , 22.42 , 22.42 , 22.42 , 22.42 , 22.42     , 4998 , 1
30/10/19 , 22.24 , 22.24 , 22.24 , 22.24 , 22.24     , 4999 , 1
23/10/19 , 21.51 , 21.51 , 21.51 , 21.51 , 21.51     , 5000 , 1
22/10/19 , 21.69 , 21.69 , 21.69 , 21.69 , 21.69     , 53002 , 2
15/10/19 , 23.23 , 23.23 , 23.23 , 23.23 , 23.23     , 26996 , 2
09/10/19 , 22.63 , 22.52 , 22.63 , 22.44 , 22.44     , 21000 , 2
01/10/19 , 22.78 , 22.78 , 22.78 , 22.78 , 22.78     , 4000 , 1
30/09/19 , 23.08 , 23.08 , 23.08 , 23.08 , 23.08     , 4000 , 1
27/09/19 , 23.14 , 23.14 , 23.14 , 23.14 , 23.14     , 31000 , 2
25/09/19 , 23.09 , 23.09 , 23.09 , 23.09 , 23.09     , 80006 , 1
23/09/19 , 23.20 , 23.20 , 23.20 , 23.20 , 23.20     , 6999 , 2
09/09/19 , 22.82 , 22.82 , 22.82 , 22.82 , 22.82     , 5998 , 1
03/09/19 , 23.49 , 23.49 , 23.49 , 23.49 , 23.49     , 2999 , 1
30/08/19 , 23.38 , 23.38 , 23.38 , 23.38 , 23.38     , 11998 , 1
27/08/19 , 23.81 , 23.81 , 23.81 , 23.81 , 23.81     , 4000 , 1
26/08/19 , 23.61 , 23.61 , 23.61 , 23.61 , 23.61     , 17996 , 1
22/08/19 , 23.55 , 23.55 , 23.55 , 23.55 , 23.55     , 56997 , 1
21/08/19 , 23.39 , 23.39 , 23.39 , 23.39 , 23.39     , 47991 , 1
20/08/19 , 23.10 , 23.10 , 23.10 , 23.10 , 23.10     , 26000 , 2
16/08/19 , 22.93 , 22.93 , 22.93 , 22.93 , 22.93     , 5998 , 1
15/08/19 , 22.56 , 22.56 , 22.56 , 22.56 , 22.56     , 77006 , 1
14/08/19 , 22.83 , 22.83 , 22.83 , 22.83 , 22.83     , 32001 , 1
12/08/19 , 23.42 , 23.42 , 23.42 , 23.42 , 23.42     , 4998 , 2
07/08/19 , 23.05 , 23.05 , 23.05 , 23.05 , 23.05     , 32992 , 1
05/08/19 , 22.17 , 22.17 , 22.17 , 22.17 , 22.17     , 32002 , 1
29/07/19 , 23.21 , 23.21 , 23.21 , 23.21 , 23.21     , 46991 , 2
15/07/19 , 23.25 , 23.25 , 23.25 , 23.25 , 23.25     , 999 , 1
12/07/19 , 23.15 , 23.15 , 23.15 , 23.15 , 23.15     , 1999 , 1
11/07/19 , 23.11 , 23.00 , 23.11 , 22.88 , 22.88     , 5999 , 2
21/06/19 , 23.06 , 23.03 , 23.06 , 23.03 , 23.03     , 63005 , 2
18/06/19 , 21.51 , 21.51 , 21.51 , 21.51 , 21.51     , 193017 , 2
13/05/19 , 21.70 , 21.70 , 21.70 , 21.70 , 21.70     , 577920 , 1