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

17/05/24 , 88.53 , 88.51 , 88.70 , 88.43 , 88.70     , 18888 , 234
16/05/24 , 88.57 , 88.58 , 88.73 , 88.51 , 88.5     , 24642 , 234
15/05/24 , 88.52 , 88.55 , 88.73 , 88.46 , 88.6     , 25473 , 2104
14/05/24 , 88.50 , 88.50 , 88.62 , 88.33 , 88.4     , 34854 , 199
13/05/24 , 88.45 , 88.50 , 88.56 , 88.42 , 88.5     , 40564 , 298
10/05/24 , 88.46 , 88.44 , 88.49 , 88.31 , 88.3     , 24732 , 205
09/05/24 , 88.31 , 88.28 , 88.33 , 88.14 , 88.2     , 26588 , 264
08/05/24 , 88.21 , 88.21 , 88.35 , 88.04 , 88.3     , 51527 , 605
07/05/24 , 88.19 , 88.23 , 88.51 , 88.15 , 88.1     , 55138 , 265
06/05/24 , 88.11 , 88.16 , 88.21 , 88.02 , 88.1     , 101038 , 253
03/05/24 , 88.14 , 88.13 , 88.37 , 88.00 , 88.0     , 21256 , 436
02/05/24 , 88.00 , 87.91 , 88.03 , 87.79 , 87.9     , 24977 , 273
30/04/24 , 87.88 , 87.96 , 88.46 , 87.78 , 88.0     , 27950 , 630
29/04/24 , 88.04 , 88.04 , 88.10 , 87.98 , 88.0     , 18303 , 230
26/04/24 , 87.97 , 87.97 , 88.15 , 87.84 , 88.0     , 503229 , 183
25/04/24 , 87.82 , 87.76 , 88.00 , 87.66 , 88.0     , 42811 , 233
24/04/24 , 87.79 , 87.78 , 88.00 , 87.73 , 87.8     , 33317 , 399
23/04/24 , 87.83 , 87.84 , 88.04 , 87.73 , 87.8     , 33007 , 301
22/04/24 , 87.84 , 87.85 , 87.98 , 87.76 , 87.7     , 40464 , 805
19/04/24 , 87.76 , 87.72 , 88.01 , 87.63 , 87.8     , 35154 , 284
18/04/24 , 87.66 , 87.59 , 87.81 , 87.47 , 87.6     , 70857 , 277
17/04/24 , 87.55 , 87.70 , 88.16 , 87.41 , 88.0     , 69263 , 478
16/04/24 , 88.01 , 88.05 , 88.31 , 87.97 , 88.2     , 35987 , 338
15/04/24 , 88.26 , 88.21 , 88.51 , 88.12 , 88.3     , 59773 , 689
12/04/24 , 88.37 , 88.31 , 88.40 , 88.25 , 88.4     , 26553 , 409
11/04/24 , 88.27 , 88.26 , 88.40 , 88.21 , 88.2     , 39891 , 1066
10/04/24 , 88.27 , 88.32 , 88.56 , 88.22 , 88.5     , 94192 , 320
09/04/24 , 88.52 , 88.52 , 88.56 , 88.37 , 88.4     , 44084 , 533
08/04/24 , 88.50 , 88.48 , 88.56 , 88.37 , 88.5     , 37899 , 273
05/04/24 , 88.37 , 88.44 , 88.55 , 88.37 , 88.5     , 39718 , 341
04/04/24 , 88.48 , 88.47 , 88.52 , 88.37 , 88.4     , 44144 , 481
03/04/24 , 88.41 , 88.38 , 88.58 , 88.31 , 88.4     , 29084 , 432
02/04/24 , 88.33 , 88.35 , 88.62 , 88.24 , 88.2     , 30646 , 397
01/04/24 , 88.36 , 88.32 , 88.66 , 88.17 , 88.1     , 46005 , 396
28/03/24 , 88.36 , 88.32 , 88.37 , 88.22 , 88.3     , 67529 , 309
27/03/24 , 88.36 , 88.31 , 88.37 , 88.25 , 88.2     , 26409 , 323
26/03/24 , 88.19 , 88.17 , 88.26 , 87.97 , 87.9     , 20772 , 306
25/03/24 , 87.96 , 88.01 , 88.35 , 87.88 , 88.1     , 976754 , 358
22/03/24 , 88.11 , 88.13 , 88.30 , 88.07 , 88.3     , 29373 , 353
21/03/24 , 88.08 , 88.09 , 88.35 , 87.98 , 88.1     , 35525 , 329
20/03/24 , 88.16 , 88.12 , 88.16 , 88.04 , 88.0     , 26206 , 272
19/03/24 , 88.04 , 88.05 , 88.32 , 87.95 , 88.3     , 41056 , 353
18/03/24 , 88.01 , 88.00 , 88.36 , 87.95 , 88.1     , 49673 , 635
15/03/24 , 88.01 , 88.08 , 88.37 , 88.00 , 88.1     , 38199 , 383
14/03/24 , 88.12 , 88.13 , 88.19 , 88.02 , 88.1     , 29807 , 275
13/03/24 , 88.15 , 88.16 , 88.31 , 88.13 , 88.2     , 51591 , 320
12/03/24 , 88.11 , 88.12 , 88.18 , 88.07 , 88.1     , 52625 , 299
11/03/24 , 88.05 , 88.04 , 88.09 , 87.99 , 88.0     , 40547 , 349
08/03/24 , 87.99 , 88.02 , 88.22 , 87.97 , 87.9     , 31568 , 303
07/03/24 , 87.99 , 87.97 , 88.06 , 87.83 , 88.0     , 49801 , 324
06/03/24 , 87.91 , 87.88 , 88.08 , 87.84 , 88.0     , 32502 , 305
05/03/24 , 87.84 , 87.82 , 88.00 , 87.73 , 87.8     , 35442 , 1306
04/03/24 , 87.80 , 87.79 , 88.01 , 87.76 , 88.0     , 57811 , 492
01/03/24 , 87.77 , 87.80 , 88.02 , 87.75 , 88.0     , 46659 , 374
29/02/24 , 87.69 , 87.73 , 87.87 , 87.61 , 87.7     , 21802 , 245
28/02/24 , 87.61 , 87.66 , 87.70 , 87.56 , 87.6     , 22660 , 278
27/02/24 , 87.68 , 87.64 , 87.75 , 87.57 , 87.6     , 26064 , 250
26/02/24 , 87.60 , 87.62 , 87.78 , 87.52 , 87.6     , 28535 , 228
23/02/24 , 87.65 , 87.72 , 88.07 , 87.58 , 87.6     , 31753 , 2041
22/02/24 , 87.66 , 87.65 , 87.75 , 87.64 , 87.6     , 14742 , 159
21/02/24 , 87.65 , 87.53 , 87.65 , 87.43 , 87.5     , 40746 , 178
20/02/24 , 87.53 , 87.54 , 87.68 , 87.51 , 87.5     , 85429 , 340
19/02/24 , 87.50 , 87.54 , 87.91 , 87.50 , 87.5     , 44741 , 468
16/02/24 , 87.42 , 87.46 , 87.71 , 87.34 , 87.7     , 20839 , 435
15/02/24 , 87.44 , 87.43 , 87.58 , 87.34 , 87.4     , 40744 , 350
14/02/24 , 87.48 , 87.69 , 88.02 , 87.44 , 87.5     , 19599 , 225
09/02/24 , 87.53 , 87.51 , 87.56 , 87.47 , 87.5     , 25219 , 207
08/02/24 , 87.47 , 87.47 , 87.50 , 87.37 , 87.3     , 12076 , 164
07/02/24 , 87.38 , 87.41 , 87.62 , 87.33 , 87.5     , 54470 , 206
06/02/24 , 87.35 , 87.36 , 87.51 , 87.29 , 87.2     , 11310 , 199
05/02/24 , 87.27 , 87.27 , 87.52 , 87.24 , 87.3     , 31764 , 221
02/02/24 , 87.32 , 87.33 , 87.52 , 87.27 , 87.5     , 36809 , 203
01/02/24 , 87.38 , 87.42 , 87.67 , 87.33 , 87.5     , 14494 , 381
31/01/24 , 87.31 , 87.38 , 87.59 , 87.25 , 87.5     , 37055 , 192
30/01/24 , 87.31 , 87.33 , 87.57 , 87.27 , 87.3     , 14726 , 178
29/01/24 , 87.34 , 87.35 , 87.39 , 87.24 , 87.3     , 41207 , 558
26/01/24 , 87.33 , 87.38 , 87.50 , 87.29 , 87.3     , 15970 , 143
25/01/24 , 87.37 , 87.37 , 87.65 , 87.24 , 87.2     , 17550 , 390
24/01/24 , 87.22 , 87.29 , 87.58 , 87.00 , 87.2     , 20596 , 203
23/01/24 , 87.29 , 87.26 , 87.29 , 87.15 , 87.1     , 30205 , 547
22/01/24 , 87.15 , 87.14 , 87.22 , 87.11 , 87.2     , 38994 , 222
19/01/24 , 87.00 , 87.14 , 87.20 , 87.00 , 87.2     , 36567 , 179
18/01/24 , 87.10 , 87.11 , 87.32 , 87.00 , 87.3     , 36968 , 183
17/01/24 , 87.06 , 87.10 , 87.14 , 87.06 , 87.1     , 40455 , 322
16/01/24 , 87.13 , 87.18 , 87.33 , 87.09 , 87.3     , 24167 , 918
15/01/24 , 87.29 , 87.24 , 87.59 , 87.18 , 87.2     , 52695 , 256
12/01/24 , 87.21 , 87.21 , 87.48 , 87.12 , 87.4     , 13869 , 159
11/01/24 , 87.12 , 87.07 , 87.12 , 86.96 , 87.0     , 15226 , 183
10/01/24 , 86.97 , 87.01 , 87.33 , 86.97 , 87.3     , 19716 , 356
09/01/24 , 86.99 , 86.98 , 87.02 , 86.97 , 87.0     , 26959 , 169
08/01/24 , 87.00 , 86.98 , 87.04 , 86.92 , 87.0     , 34374 , 215
05/01/24 , 87.01 , 87.00 , 87.29 , 86.93 , 86.9     , 20653 , 195
04/01/24 , 86.93 , 86.95 , 87.38 , 86.87 , 87.1     , 104749 , 1442
03/01/24 , 86.95 , 86.87 , 87.17 , 86.82 , 87.1     , 45056 , 193
02/01/24 , 87.30 , 86.80 , 87.50 , 86.67 , 86.8     , 47444 , 669
28/12/23 , 86.70 , 86.69 , 86.87 , 86.61 , 86.6     , 16596 , 149
27/12/23 , 86.61 , 86.65 , 86.87 , 86.60 , 86.6     , 31782 , 168
26/12/23 , 86.61 , 86.60 , 86.73 , 86.50 , 86.7     , 27268 , 136
22/12/23 , 86.56 , 86.56 , 86.61 , 86.49 , 86.6     , 26542 , 192
21/12/23 , 86.54 , 86.58 , 87.01 , 86.44 , 86.9     , 22577 , 201
20/12/23 , 86.51 , 86.76 , 87.53 , 86.45 , 86.8     , 27747 , 207
19/12/23 , 86.45 , 86.45 , 86.99 , 86.42 , 86.5     , 37839 , 184
18/12/23 , 86.37 , 86.36 , 87.02 , 86.27 , 86.9     , 45501 , 229
15/12/23 , 86.90 , 86.25 , 87.01 , 86.16 , 86.4     , 51256 , 174
14/12/23 , 86.15 , 86.23 , 86.34 , 86.08 , 86.0     , 20112 , 160
13/12/23 , 86.08 , 85.97 , 86.08 , 85.82 , 86.0     , 32226 , 144
12/12/23 , 85.86 , 85.84 , 85.98 , 85.72 , 85.9     , 9744 , 239
11/12/23 , 85.72 , 85.72 , 85.87 , 85.69 , 85.7     , 29644 , 148
08/12/23 , 85.69 , 85.66 , 85.83 , 85.62 , 85.8     , 16852 , 137
07/12/23 , 85.67 , 85.69 , 85.74 , 85.64 , 85.6     , 13698 , 138
06/12/23 , 85.63 , 85.65 , 85.69 , 85.62 , 85.6     , 23846 , 176
05/12/23 , 85.59 , 85.57 , 85.59 , 85.52 , 85.5     , 35623 , 149
04/12/23 , 85.53 , 85.54 , 86.02 , 85.47 , 85.9     , 76527 , 218
01/12/23 , 85.62 , 85.51 , 85.85 , 85.40 , 85.5     , 76737 , 167
30/11/23 , 85.55 , 85.40 , 85.56 , 85.37 , 85.4     , 63552 , 141
29/11/23 , 85.47 , 85.48 , 85.53 , 85.41 , 85.5     , 5859 , 101
28/11/23 , 85.48 , 85.46 , 85.52 , 85.41 , 85.5     , 24613 , 115
27/11/23 , 85.44 , 85.41 , 85.50 , 85.37 , 85.5     , 13303 , 103
24/11/23 , 85.32 , 85.33 , 85.33 , 85.27 , 85.2     , 20080 , 118
23/11/23 , 85.27 , 85.22 , 85.29 , 85.12 , 85.2     , 6400 , 111
22/11/23 , 85.24 , 85.22 , 85.28 , 85.10 , 85.1     , 20019 , 108
21/11/23 , 85.14 , 85.16 , 85.30 , 85.04 , 85.1     , 28871 , 203
20/11/23 , 85.14 , 85.06 , 85.52 , 85.02 , 85.1     , 73639 , 134
17/11/23 , 85.13 , 85.09 , 85.30 , 84.95 , 85.0     , 11053 , 139
16/11/23 , 84.85 , 84.53 , 84.98 , 84.08 , 84.7     , 72067 , 1156
14/11/23 , 84.87 , 84.81 , 85.03 , 84.61 , 85.0     , 8391 , 111
13/11/23 , 84.58 , 84.54 , 84.62 , 84.44 , 84.6     , 8806 , 742
10/11/23 , 84.61 , 84.60 , 85.03 , 84.57 , 84.5     , 10377 , 126
09/11/23 , 84.52 , 84.51 , 84.57 , 84.45 , 84.5     , 2348 , 95
08/11/23 , 84.50 , 84.44 , 84.57 , 84.37 , 84.4     , 6906 , 148
07/11/23 , 84.35 , 84.42 , 84.48 , 84.35 , 84.4     , 7170 , 1955
06/11/23 , 84.37 , 84.38 , 84.57 , 84.32 , 84.5     , 9720 , 163
03/11/23 , 84.42 , 84.38 , 84.47 , 84.31 , 84.3     , 10967 , 143
01/11/23 , 84.25 , 84.13 , 84.37 , 84.03 , 84.0     , 6728 , 161
31/10/23 , 84.06 , 84.01 , 84.57 , 83.93 , 84.0     , 19462 , 129
30/10/23 , 83.93 , 84.07 , 84.25 , 83.93 , 84.2     , 18717 , 141
27/10/23 , 84.23 , 84.40 , 84.47 , 84.23 , 84.4     , 6621 , 85
26/10/23 , 84.38 , 84.29 , 84.38 , 83.99 , 83.9     , 3422 , 73
25/10/23 , 84.07 , 84.13 , 84.32 , 84.04 , 84.3     , 5920 , 118
24/10/23 , 84.12 , 84.05 , 84.17 , 84.02 , 84.0     , 10162 , 95
23/10/23 , 84.03 , 83.97 , 84.09 , 83.85 , 83.9     , 11459 , 130
20/10/23 , 83.99 , 83.99 , 84.14 , 83.82 , 83.9     , 16045 , 115
19/10/23 , 83.90 , 83.96 , 84.06 , 83.90 , 83.9     , 4593 , 103
18/10/23 , 83.90 , 84.00 , 84.34 , 83.89 , 84.3     , 14532 , 140
17/10/23 , 84.06 , 84.16 , 84.25 , 84.03 , 84.2     , 11909 , 144
16/10/23 , 84.23 , 84.18 , 84.34 , 84.09 , 84.1     , 8856 , 143
13/10/23 , 84.09 , 84.14 , 84.24 , 84.03 , 84.1     , 11153 , 169
11/10/23 , 84.17 , 84.30 , 84.57 , 84.17 , 84.4     , 316182 , 234
10/10/23 , 84.41 , 84.41 , 84.45 , 84.21 , 84.2     , 12140 , 108
09/10/23 , 84.21 , 84.15 , 84.27 , 84.03 , 84.0     , 7997 , 103
06/10/23 , 84.04 , 83.89 , 84.04 , 83.75 , 83.9     , 16590 , 198
05/10/23 , 83.88 , 84.04 , 84.57 , 83.88 , 84.0     , 18040 , 265
04/10/23 , 83.94 , 83.89 , 84.39 , 83.79 , 83.8     , 18588 , 143
03/10/23 , 83.84 , 83.92 , 84.26 , 83.84 , 84.1     , 27171 , 235
02/10/23 , 84.15 , 84.19 , 84.57 , 84.12 , 84.4     , 15031 , 124
29/09/23 , 84.33 , 84.27 , 84.56 , 84.02 , 84.1     , 13239 , 1396
28/09/23 , 84.00 , 84.01 , 84.64 , 83.83 , 83.9     , 11857 , 1040
27/09/23 , 83.97 , 84.12 , 84.64 , 83.97 , 84.6     , 13612 , 156
26/09/23 , 84.07 , 84.31 , 84.48 , 84.07 , 84.4     , 25248 , 191
25/09/23 , 84.48 , 84.49 , 84.56 , 84.39 , 84.5     , 7909 , 122
22/09/23 , 84.55 , 84.58 , 84.67 , 84.48 , 84.5     , 24313 , 804
21/09/23 , 84.42 , 84.51 , 84.72 , 84.42 , 84.7     , 6553 , 116
20/09/23 , 84.47 , 84.56 , 84.74 , 84.47 , 84.7     , 18475 , 173
19/09/23 , 84.55 , 84.55 , 84.59 , 84.53 , 84.5     , 13067 , 148
18/09/23 , 84.60 , 84.67 , 84.82 , 84.53 , 84.8     , 16898 , 174
15/09/23 , 84.62 , 84.62 , 84.65 , 84.61 , 84.6     , 23533 , 608
14/09/23 , 84.62 , 84.62 , 84.75 , 84.58 , 84.7     , 8571 , 130
13/09/23 , 84.58 , 84.58 , 84.61 , 84.47 , 84.5     , 23479 , 143
12/09/23 , 84.56 , 84.54 , 84.58 , 84.47 , 84.4     , 26049 , 509
11/09/23 , 84.34 , 84.43 , 84.52 , 84.32 , 84.3     , 12424 , 188
08/09/23 , 84.40 , 84.38 , 84.41 , 84.24 , 84.3     , 20836 , 337
06/09/23 , 84.30 , 84.33 , 84.40 , 84.21 , 84.3     , 15290 , 173
05/09/23 , 84.28 , 84.27 , 84.42 , 84.19 , 84.4     , 11470 , 141
04/09/23 , 84.27 , 84.32 , 84.52 , 84.26 , 84.5     , 17119 , 155
01/09/23 , 84.27 , 84.23 , 84.55 , 84.17 , 84.5     , 20196 , 157
31/08/23 , 84.23 , 84.34 , 84.78 , 84.16 , 84.7     , 23920 , 183
30/08/23 , 84.44 , 84.52 , 84.84 , 84.44 , 84.8     , 11541 , 1294
29/08/23 , 84.50 , 84.49 , 84.86 , 84.42 , 84.4     , 13451 , 1111
28/08/23 , 84.43 , 84.44 , 84.67 , 84.41 , 84.6     , 7764 , 109
25/08/23 , 84.45 , 84.40 , 84.45 , 84.26 , 84.4     , 18478 , 145
24/08/23 , 84.43 , 84.46 , 84.49 , 84.41 , 84.4     , 16009 , 118
23/08/23 , 84.41 , 84.32 , 84.46 , 84.12 , 84.1     , 9053 , 90
22/08/23 , 84.15 , 84.25 , 84.46 , 84.14 , 84.4     , 12453 , 124
21/08/23 , 84.10 , 84.20 , 84.46 , 84.10 , 84.3     , 16847 , 158
18/08/23 , 84.33 , 84.36 , 84.46 , 84.31 , 84.3     , 12193 , 120
17/08/23 , 84.32 , 84.33 , 84.46 , 84.29 , 84.4     , 20163 , 135
16/08/23 , 84.39 , 84.41 , 84.46 , 84.35 , 84.4     , 17448 , 158
15/08/23 , 84.37 , 84.42 , 84.52 , 84.31 , 84.3     , 10177 , 132
14/08/23 , 84.32 , 84.34 , 84.86 , 84.26 , 84.8     , 14498 , 262
11/08/23 , 84.46 , 84.45 , 84.93 , 84.38 , 84.9     , 9964 , 103
10/08/23 , 84.38 , 84.29 , 84.77 , 84.22 , 84.7     , 16257 , 120
09/08/23 , 84.28 , 84.27 , 84.72 , 84.23 , 84.2     , 10890 , 112
08/08/23 , 84.27 , 84.25 , 84.27 , 84.12 , 84.1     , 13554 , 145
07/08/23 , 84.12 , 84.11 , 84.39 , 84.06 , 84.2     , 16633 , 115
04/08/23 , 84.18 , 84.15 , 84.20 , 83.99 , 84.0     , 10727 , 105
03/08/23 , 83.90 , 83.93 , 84.03 , 83.84 , 83.8     , 30362 , 91
02/08/23 , 83.71 , 83.72 , 84.01 , 83.63 , 83.8     , 23512 , 173
01/08/23 , 83.69 , 83.67 , 83.97 , 83.63 , 83.9     , 19844 , 175
31/07/23 , 83.73 , 83.73 , 83.97 , 83.67 , 83.6     , 20946 , 137
28/07/23 , 83.65 , 83.65 , 83.80 , 83.62 , 83.6     , 20686 , 81
27/07/23 , 83.66 , 83.62 , 83.66 , 83.51 , 83.6     , 5469 , 92
26/07/23 , 83.66 , 83.60 , 83.79 , 83.47 , 83.6     , 7159 , 281
25/07/23 , 83.55 , 83.50 , 83.60 , 83.36 , 83.3     , 7640 , 112
24/07/23 , 83.35 , 83.39 , 83.52 , 83.34 , 83.3     , 7529 , 88
21/07/23 , 83.33 , 83.30 , 83.63 , 83.19 , 83.6     , 13465 , 103
20/07/23 , 83.06 , 83.14 , 83.63 , 83.06 , 83.6     , 7547 , 106
19/07/23 , 83.21 , 83.10 , 83.24 , 83.06 , 83.2     , 76469 , 109
18/07/23 , 83.21 , 83.17 , 83.89 , 83.08 , 83.8     , 18987 , 118
17/07/23 , 83.08 , 83.01 , 83.41 , 82.85 , 82.8     , 49843 , 95
14/07/23 , 82.85 , 82.92 , 83.44 , 82.84 , 83.0     , 12676 , 128
13/07/23 , 83.02 , 83.03 , 83.08 , 82.97 , 83.0     , 7612 , 112
12/07/23 , 82.93 , 82.95 , 83.12 , 82.92 , 83.1     , 31019 , 869
11/07/23 , 83.07 , 83.03 , 83.08 , 82.94 , 83.0     , 15852 , 126
10/07/23 , 83.07 , 83.07 , 83.14 , 82.98 , 83.1     , 49292 , 387
07/07/23 , 83.12 , 83.10 , 84.52 , 82.95 , 84.5     , 53740 , 105
06/07/23 , 82.95 , 82.94 , 84.52 , 82.84 , 83.0     , 113364 , 138
05/07/23 , 82.98 , 82.98 , 83.03 , 82.98 , 83.0     , 70980 , 146
04/07/23 , 82.98 , 82.98 , 83.06 , 82.93 , 83.0     , 10078 , 111
03/07/23 , 83.04 , 82.96 , 83.04 , 82.79 , 82.8     , 6708 , 116
30/06/23 , 82.81 , 82.77 , 82.83 , 82.59 , 82.5     , 7825 , 85
29/06/23 , 82.58 , 82.60 , 82.73 , 82.55 , 82.7     , 19583 , 86
28/06/23 , 82.63 , 82.67 , 82.73 , 82.63 , 82.7     , 11405 , 102
27/06/23 , 82.73 , 82.72 , 82.73 , 82.70 , 82.7     , 6388 , 439
26/06/23 , 82.68 , 82.65 , 82.69 , 82.54 , 82.6     , 7797 , 92
23/06/23 , 82.67 , 82.67 , 82.72 , 82.58 , 82.5     , 12486 , 65
22/06/23 , 82.56 , 82.55 , 82.59 , 82.52 , 82.5     , 17196 , 70
21/06/23 , 82.52 , 82.50 , 82.54 , 82.40 , 82.5     , 10607 , 68
20/06/23 , 82.40 , 82.43 , 82.54 , 82.32 , 82.3     , 9318 , 120
19/06/23 , 82.39 , 82.36 , 82.39 , 82.26 , 82.3     , 7314 , 104
16/06/23 , 82.37 , 82.32 , 82.41 , 82.21 , 82.3     , 13190 , 106
15/06/23 , 82.35 , 82.37 , 82.44 , 82.11 , 82.3     , 8484 , 110
14/06/23 , 82.31 , 82.24 , 82.31 , 82.15 , 82.2     , 4469 , 76
13/06/23 , 82.20 , 82.23 , 82.32 , 82.12 , 82.2     , 3594 , 91
12/06/23 , 82.28 , 82.23 , 82.39 , 82.15 , 82.3     , 11281 , 103
09/06/23 , 82.28 , 82.22 , 82.28 , 82.11 , 82.1     , 4503 , 92
07/06/23 , 82.11 , 82.21 , 82.39 , 82.11 , 82.3     , 13163 , 273
06/06/23 , 82.38 , 82.40 , 82.50 , 82.30 , 82.3     , 7664 , 99
05/06/23 , 82.39 , 82.27 , 82.42 , 82.10 , 82.2     , 9264 , 75
02/06/23 , 82.21 , 82.18 , 82.25 , 82.10 , 82.1     , 4900 , 85
01/06/23 , 82.02 , 82.07 , 82.35 , 81.95 , 82.3     , 7769 , 95
31/05/23 , 81.93 , 82.06 , 82.29 , 81.93 , 82.2     , 12730 , 115
30/05/23 , 82.07 , 82.07 , 82.30 , 82.02 , 82.1     , 3830 , 77
29/05/23 , 82.03 , 82.01 , 82.11 , 81.89 , 81.8     , 29460 , 2157
26/05/23 , 81.87 , 81.92 , 82.07 , 81.86 , 82.0     , 38819 , 107
25/05/23 , 82.07 , 82.08 , 82.12 , 81.97 , 82.0     , 14367 , 97
24/05/23 , 82.01 , 81.99 , 82.02 , 81.91 , 81.9     , 11568 , 79
23/05/23 , 81.91 , 81.89 , 82.10 , 81.81 , 81.8     , 4743 , 84
22/05/23 , 81.79 , 81.82 , 81.84 , 81.79 , 81.8     , 7611 , 99
19/05/23 , 81.84 , 81.81 , 82.15 , 81.70 , 82.1     , 6849 , 132
18/05/23 , 81.87 , 81.86 , 82.00 , 81.84 , 82.0     , 7117 , 104
17/05/23 , 81.97 , 81.95 , 82.10 , 81.85 , 82.1     , 78251 , 1741
16/05/23 , 82.10 , 82.13 , 82.30 , 82.10 , 82.3     , 7022 , 96
15/05/23 , 82.15 , 81.82 , 82.30 , 81.45 , 82.1     , 22945 , 134
12/05/23 , 82.13 , 82.12 , 82.26 , 82.09 , 82.2     , 4395 , 77
11/05/23 , 82.10 , 82.09 , 82.26 , 82.03 , 82.2     , 8606 , 86
10/05/23 , 82.08 , 82.08 , 82.13 , 81.95 , 81.9     , 25011 , 75
09/05/23 , 81.91 , 82.03 , 82.73 , 81.91 , 82.0     , 13716 , 139
08/05/23 , 82.03 , 81.91 , 82.73 , 81.85 , 81.9     , 33952 , 168
05/05/23 , 81.95 , 81.91 , 81.95 , 81.87 , 81.8     , 8869 , 95
04/05/23 , 81.76 , 81.83 , 81.90 , 81.72 , 81.9     , 7145 , 126
03/05/23 , 81.71 , 81.64 , 81.90 , 81.58 , 81.9     , 7502 , 99
02/05/23 , 81.60 , 81.62 , 81.97 , 81.51 , 81.6     , 8788 , 152
28/04/23 , 81.62 , 81.62 , 81.97 , 81.61 , 81.9     , 7067 , 105
27/04/23 , 81.70 , 81.71 , 81.76 , 81.61 , 81.7     , 11824 , 93
26/04/23 , 81.68 , 81.70 , 81.75 , 81.60 , 81.6     , 5415 , 68
25/04/23 , 81.56 , 81.59 , 81.68 , 81.56 , 81.6     , 25121 , 87
24/04/23 , 81.58 , 81.56 , 81.58 , 81.50 , 81.5     , 10627 , 89
20/04/23 , 81.39 , 81.49 , 81.70 , 81.35 , 81.7     , 19497 , 126
19/04/23 , 81.36 , 81.40 , 82.31 , 81.36 , 82.3     , 8846 , 117
18/04/23 , 81.46 , 81.56 , 82.73 , 81.42 , 81.8     , 7780 , 119
17/04/23 , 81.47 , 81.43 , 81.52 , 81.39 , 81.4     , 65808 , 183
14/04/23 , 81.47 , 81.42 , 81.47 , 81.33 , 81.3     , 9192 , 89
13/04/23 , 81.34 , 81.46 , 81.49 , 81.34 , 81.4     , 5983 , 86
12/04/23 , 81.40 , 81.40 , 81.50 , 81.37 , 81.5     , 6742 , 102
11/04/23 , 81.37 , 81.34 , 81.39 , 81.28 , 81.3     , 5089 , 109
10/04/23 , 81.18 , 81.18 , 81.20 , 81.16 , 81.1     , 9106 , 125
06/04/23 , 81.15 , 81.15 , 81.38 , 81.08 , 81.3     , 6050 , 98
05/04/23 , 81.08 , 81.18 , 81.39 , 81.04 , 81.3     , 20070 , 104
04/04/23 , 81.07 , 81.06 , 81.39 , 80.96 , 80.9     , 21998 , 331
03/04/23 , 81.02 , 80.95 , 81.45 , 80.87 , 80.9     , 27451 , 102
31/03/23 , 80.92 , 80.93 , 81.00 , 80.83 , 81.0     , 24660 , 145
30/03/23 , 81.01 , 80.97 , 81.02 , 80.86 , 80.9     , 5742 , 62
29/03/23 , 80.85 , 80.88 , 80.98 , 80.80 , 80.8     , 8787 , 75
28/03/23 , 80.83 , 80.88 , 81.04 , 80.79 , 81.0     , 18105 , 109
27/03/23 , 80.90 , 80.99 , 81.02 , 80.90 , 80.9     , 16968 , 99
24/03/23 , 80.88 , 80.88 , 80.99 , 80.77 , 80.9     , 10646 , 92
23/03/23 , 80.63 , 80.69 , 80.84 , 80.60 , 80.8     , 6654 , 103
22/03/23 , 80.82 , 80.81 , 80.82 , 80.70 , 80.7     , 59860 , 75
21/03/23 , 80.70 , 80.69 , 80.74 , 80.63 , 80.7     , 8814 , 79
20/03/23 , 80.70 , 80.74 , 81.49 , 80.54 , 80.5     , 16634 , 93
17/03/23 , 80.54 , 80.64 , 81.49 , 80.53 , 80.8     , 13027 , 93
16/03/23 , 80.53 , 80.55 , 80.68 , 80.48 , 80.5     , 5453 , 76
15/03/23 , 80.50 , 80.52 , 80.82 , 80.47 , 80.8     , 9109 , 83
14/03/23 , 80.52 , 80.51 , 80.58 , 80.48 , 80.5     , 10068 , 107
13/03/23 , 80.50 , 80.42 , 80.54 , 80.40 , 80.4     , 26333 , 73
10/03/23 , 80.30 , 80.38 , 80.82 , 80.21 , 80.5     , 4826 , 69
09/03/23 , 80.32 , 80.29 , 80.81 , 80.16 , 80.8     , 2515 , 45
08/03/23 , 80.15 , 80.13 , 80.19 , 79.92 , 79.9     , 2274 , 48
07/03/23 , 79.92 , 79.94 , 80.56 , 79.89 , 80.5     , 8582 , 68
06/03/23 , 79.86 , 79.81 , 79.88 , 79.68 , 79.7     , 17162 , 86
03/03/23 , 79.70 , 79.67 , 79.74 , 79.60 , 79.6     , 11843 , 107
02/03/23 , 79.60 , 79.65 , 79.71 , 79.58 , 79.6     , 7777 , 78
01/03/23 , 79.66 , 79.72 , 80.09 , 79.65 , 80.0     , 6950 , 76
28/02/23 , 79.69 , 79.64 , 79.69 , 79.62 , 79.6     , 3160 , 57
27/02/23 , 79.68 , 79.61 , 80.36 , 79.51 , 79.6     , 8284 , 1294
24/02/23 , 79.48 , 79.56 , 80.48 , 79.47 , 80.0     , 4811 , 84
23/02/23 , 79.60 , 79.80 , 80.87 , 79.52 , 79.6     , 5243 , 62
22/02/23 , 79.57 , 79.61 , 79.66 , 79.52 , 79.5     , 4289 , 51
17/02/23 , 79.52 , 79.56 , 79.63 , 79.46 , 79.4     , 31513 , 60
16/02/23 , 79.49 , 79.43 , 80.26 , 79.40 , 80.2     , 8503 , 56
15/02/23 , 79.45 , 79.24 , 80.07 , 79.11 , 79.1     , 27195 , 48
14/02/23 , 79.02 , 79.03 , 79.11 , 78.95 , 78.9     , 2814 , 60
13/02/23 , 78.90 , 78.88 , 78.99 , 78.80 , 78.8     , 6342 , 41
10/02/23 , 78.80 , 78.85 , 78.99 , 78.80 , 78.9     , 2352 , 33
09/02/23 , 78.80 , 78.80 , 78.81 , 78.72 , 78.8     , 2146 , 20
08/02/23 , 78.48 , 78.44 , 78.51 , 78.37 , 78.4     , 1456 , 25
07/02/23 , 78.44 , 78.29 , 78.52 , 78.27 , 78.3     , 14161 , 101
06/02/23 , 78.36 , 78.14 , 78.36 , 78.07 , 78.1     , 2636 , 42
03/02/23 , 78.18 , 78.24 , 79.47 , 78.14 , 78.5     , 4298 , 52
02/02/23 , 78.35 , 78.38 , 78.57 , 78.28 , 78.4     , 4358 , 42
01/02/23 , 78.47 , 78.51 , 78.57 , 78.41 , 78.5     , 6823 , 44
31/01/23 , 78.54 , 78.55 , 78.58 , 78.51 , 78.5     , 1526 , 32
30/01/23 , 78.50 , 78.51 , 78.54 , 78.43 , 78.4     , 2864 , 28
27/01/23 , 78.43 , 78.42 , 78.84 , 78.36 , 78.8     , 5486 , 67
26/01/23 , 78.46 , 78.39 , 78.53 , 78.38 , 78.5     , 8439 , 35
25/01/23 , 78.54 , 78.50 , 78.58 , 78.45 , 78.4     , 30455 , 51
24/01/23 , 78.51 , 78.47 , 78.51 , 78.34 , 78.3     , 1283 , 31
23/01/23 , 78.33 , 78.36 , 78.41 , 78.33 , 78.3     , 1034 , 34
20/01/23 , 78.29 , 78.30 , 78.33 , 78.21 , 78.3     , 4697 , 32
19/01/23 , 78.29 , 78.15 , 78.30 , 78.04 , 78.2     , 9638 , 40
18/01/23 , 78.20 , 78.23 , 78.32 , 78.17 , 78.1     , 1678 , 28
17/01/23 , 78.13 , 78.10 , 78.13 , 78.08 , 78.1     , 1166 , 30
16/01/23 , 77.97 , 78.03 , 78.10 , 77.95 , 78.1     , 2408 , 38
13/01/23 , 78.04 , 78.04 , 78.10 , 77.98 , 78.0     , 2058 , 52
12/01/23 , 77.95 , 77.93 , 78.07 , 77.82 , 77.8     , 6264 , 44
11/01/23 , 77.76 , 77.74 , 77.80 , 77.62 , 77.6     , 2368 , 30
10/01/23 , 77.62 , 77.58 , 77.62 , 77.52 , 77.6     , 9308 , 30
09/01/23 , 77.41 , 77.28 , 77.42 , 77.19 , 77.2     , 3822 , 43
06/01/23 , 77.30 , 77.27 , 77.34 , 77.16 , 77.1     , 768 , 25
05/01/23 , 77.10 , 77.15 , 77.20 , 77.10 , 77.2     , 808 , 25
04/01/23 , 77.06 , 77.08 , 77.13 , 76.98 , 77.1     , 3886 , 38
03/01/23 , 77.13 , 77.15 , 77.32 , 77.02 , 77.3     , 3673 , 46
02/01/23 , 77.23 , 77.23 , 77.35 , 77.22 , 77.3     , 11741 , 37
29/12/22 , 77.35 , 77.38 , 77.50 , 77.28 , 77.3     , 989 , 30
28/12/22 , 77.34 , 77.31 , 77.35 , 77.11 , 77.1     , 1029 , 24
27/12/22 , 77.11 , 77.01 , 77.11 , 76.97 , 77.0     , 6110 , 27
26/12/22 , 77.04 , 77.07 , 77.10 , 76.97 , 76.9     , 1952 , 41
23/12/22 , 76.99 , 77.01 , 77.14 , 76.99 , 77.0     , 9124 , 29
22/12/22 , 76.92 , 76.90 , 77.27 , 76.85 , 77.2     , 15517 , 38
21/12/22 , 76.89 , 76.94 , 77.17 , 76.89 , 76.9     , 11794 , 200
20/12/22 , 76.83 , 76.67 , 76.83 , 76.63 , 76.6     , 8196 , 35
19/12/22 , 76.51 , 76.63 , 76.68 , 76.51 , 76.5     , 1516 , 35
16/12/22 , 76.57 , 76.59 , 76.64 , 76.49 , 76.6     , 1353 , 47
15/12/22 , 76.62 , 76.62 , 76.95 , 76.58 , 76.9     , 2152 , 28
14/12/22 , 76.47 , 76.40 , 76.56 , 76.33 , 76.5     , 1981 , 38
13/12/22 , 76.56 , 76.69 , 76.73 , 76.56 , 76.7     , 5822 , 36
12/12/22 , 76.67 , 76.69 , 76.87 , 76.58 , 76.8     , 689 , 32
09/12/22 , 76.87 , 76.91 , 76.93 , 76.79 , 76.9     , 1959 , 19
08/12/22 , 76.94 , 76.88 , 76.96 , 76.82 , 76.9     , 3289 , 41
07/12/22 , 76.95 , 76.94 , 76.97 , 76.76 , 76.7     , 1588 , 34
06/12/22 , 76.66 , 76.78 , 76.87 , 76.65 , 76.8     , 3293 , 34
05/12/22 , 76.80 , 76.70 , 76.92 , 75.96 , 75.9     , 4280 , 38
02/12/22 , 76.87 , 76.80 , 76.89 , 76.75 , 76.7     , 1511 , 25
01/12/22 , 76.72 , 76.72 , 76.77 , 76.59 , 76.5     , 4845 , 35
30/11/22 , 76.59 , 76.61 , 77.19 , 76.36 , 76.4     , 2485 , 33
29/11/22 , 76.27 , 76.20 , 76.27 , 76.11 , 76.2     , 3336 , 27
28/11/22 , 76.01 , 76.09 , 76.19 , 76.01 , 76.0     , 1980 , 42
25/11/22 , 76.04 , 76.05 , 76.26 , 76.04 , 76.2     , 12446 , 27
24/11/22 , 76.26 , 76.26 , 76.34 , 76.02 , 76.0     , 917 , 21
23/11/22 , 76.03 , 76.77 , 77.21 , 75.95 , 76.2     , 1853 , 24
22/11/22 , 76.29 , 76.34 , 76.65 , 76.29 , 76.5     , 1206 , 34
21/11/22 , 76.42 , 76.44 , 76.57 , 76.38 , 76.5     , 6894 , 37
18/11/22 , 76.43 , 76.41 , 76.63 , 76.27 , 76.4     , 7713 , 36
17/11/22 , 76.46 , 76.28 , 76.64 , 76.22 , 76.6     , 2335 , 51
16/11/22 , 76.64 , 76.70 , 77.47 , 76.58 , 76.7     , 24684 , 72
14/11/22 , 76.70 , 76.66 , 76.71 , 76.42 , 76.4     , 2756 , 35
11/11/22 , 76.42 , 76.56 , 77.42 , 76.37 , 77.4     , 10610 , 48
10/11/22 , 77.42 , 77.13 , 77.42 , 76.97 , 76.9     , 633 , 26
09/11/22 , 76.99 , 77.02 , 77.05 , 76.97 , 76.9     , 2116 , 29
08/11/22 , 76.99 , 77.04 , 77.17 , 76.98 , 76.9     , 1121 , 31
07/11/22 , 76.98 , 77.03 , 77.27 , 76.73 , 77.1     , 7107 , 41
04/11/22 , 77.17 , 77.16 , 77.26 , 77.14 , 77.2     , 636 , 17
03/11/22 , 77.00 , 77.10 , 77.16 , 77.00 , 77.1     , 4274 , 27
01/11/22 , 77.14 , 77.20 , 77.24 , 77.14 , 77.1     , 3264 , 35
31/10/22 , 77.13 , 77.06 , 77.13 , 76.83 , 76.8     , 7227 , 24
28/10/22 , 76.82 , 76.82 , 76.84 , 76.82 , 76.8     , 7575 , 19
27/10/22 , 76.77 , 76.77 , 76.81 , 76.47 , 76.4     , 2135 , 18
26/10/22 , 76.63 , 76.56 , 76.63 , 76.46 , 76.5     , 16095 , 22
25/10/22 , 76.52 , 76.52 , 76.64 , 76.49 , 76.5     , 28156 , 21
24/10/22 , 76.54 , 76.52 , 76.57 , 76.45 , 76.4     , 664 , 19
21/10/22 , 76.48 , 76.48 , 76.55 , 76.45 , 76.5     , 2289 , 23
20/10/22 , 76.52 , 76.54 , 77.47 , 76.41 , 76.9     , 2258 , 21
19/10/22 , 76.45 , 76.40 , 76.46 , 76.31 , 76.4     , 9446 , 19
18/10/22 , 76.33 , 76.27 , 76.33 , 76.17 , 76.3     , 10010 , 26
17/10/22 , 76.16 , 76.30 , 77.44 , 76.06 , 76.1     , 8814 , 1626
14/10/22 , 76.13 , 76.09 , 76.13 , 76.06 , 76.0     , 1204 , 23
13/10/22 , 76.03 , 75.98 , 76.07 , 75.97 , 75.9     , 1146 , 27
11/10/22 , 75.97 , 75.92 , 76.03 , 75.91 , 75.9     , 9179 , 25
10/10/22 , 75.94 , 75.88 , 76.00 , 75.87 , 75.9     , 19674 , 25
07/10/22 , 75.97 , 75.98 , 76.13 , 75.87 , 76.1     , 1287 , 30
06/10/22 , 75.87 , 75.86 , 75.96 , 75.73 , 75.7     , 22710 , 24
05/10/22 , 75.75 , 75.71 , 75.75 , 75.63 , 75.6     , 2662 , 27
04/10/22 , 75.63 , 75.62 , 75.70 , 75.32 , 75.4     , 793 , 28
03/10/22 , 75.70 , 75.71 , 75.81 , 75.69 , 75.7     , 808 , 28
30/09/22 , 75.70 , 75.56 , 75.70 , 75.49 , 75.4     , 3219 , 27
29/09/22 , 75.50 , 75.46 , 75.58 , 75.40 , 75.5     , 2713 , 19
28/09/22 , 75.46 , 75.46 , 75.58 , 75.45 , 75.5     , 971 , 11
27/09/22 , 75.52 , 75.52 , 76.13 , 75.44 , 75.4     , 2017 , 23
26/09/22 , 75.53 , 75.47 , 75.57 , 75.44 , 75.5     , 2091 , 20
23/09/22 , 75.70 , 75.69 , 75.88 , 75.59 , 75.8     , 2376 , 23
22/09/22 , 75.88 , 75.58 , 75.88 , 75.50 , 75.5     , 2140 , 38
21/09/22 , 75.50 , 75.49 , 75.55 , 75.44 , 75.5     , 1344 , 18
20/09/22 , 75.49 , 75.49 , 75.53 , 75.39 , 75.4     , 15526 , 30
19/09/22 , 75.47 , 75.44 , 75.52 , 75.30 , 75.4     , 2960 , 28
16/09/22 , 75.30 , 75.37 , 75.45 , 75.29 , 75.4     , 4809 , 29
15/09/22 , 75.45 , 75.41 , 75.49 , 75.29 , 75.4     , 5205 , 45
14/09/22 , 75.45 , 75.40 , 75.60 , 75.33 , 75.4     , 97944 , 75
13/09/22 , 75.32 , 75.26 , 75.32 , 75.25 , 75.2     , 11572 , 49
12/09/22 , 75.28 , 75.28 , 75.50 , 75.27 , 75.5     , 33256 , 52
09/09/22 , 75.47 , 75.40 , 75.70 , 75.24 , 75.7     , 52103 , 37
08/09/22 , 75.35 , 75.28 , 75.35 , 75.23 , 75.2     , 17897 , 44
06/09/22 , 75.24 , 75.29 , 75.50 , 75.20 , 75.4     , 9566 , 35
05/09/22 , 75.43 , 75.40 , 75.57 , 75.40 , 75.5     , 43895 , 53
02/09/22 , 75.57 , 75.57 , 75.58 , 75.30 , 75.4     , 22368 , 27
01/09/22 , 75.31 , 75.33 , 75.38 , 75.29 , 75.3     , 625 , 24
31/08/22 , 75.29 , 75.30 , 75.50 , 75.27 , 75.3     , 1366 , 30
30/08/22 , 75.31 , 75.29 , 75.39 , 75.24 , 75.3     , 1139 , 23
29/08/22 , 75.40 , 75.53 , 75.59 , 75.40 , 75.4     , 5513 , 32
26/08/22 , 75.49 , 75.43 , 76.13 , 75.37 , 76.1     , 288940 , 45
25/08/22 , 75.56 , 75.62 , 76.20 , 75.55 , 76.2     , 37691 , 28
24/08/22 , 75.70 , 75.78 , 75.79 , 75.65 , 75.7     , 10166 , 26
23/08/22 , 75.76 , 75.61 , 75.81 , 75.43 , 75.4     , 2182 , 20
22/08/22 , 75.67 , 75.70 , 75.76 , 75.67 , 75.7     , 3419 , 30
19/08/22 , 75.72 , 75.68 , 75.81 , 75.61 , 75.8     , 4252 , 35
18/08/22 , 75.79 , 75.73 , 75.81 , 75.67 , 75.7     , 1139 , 16
17/08/22 , 75.74 , 75.68 , 76.00 , 75.61 , 76.0     , 7681 , 27
16/08/22 , 75.83 , 75.92 , 75.96 , 75.83 , 75.9     , 4050 , 42
15/08/22 , 75.92 , 75.84 , 76.47 , 75.71 , 75.8     , 3991 , 69
12/08/22 , 75.83 , 75.81 , 76.46 , 75.71 , 75.7     , 81547 , 38
11/08/22 , 75.71 , 75.72 , 75.84 , 75.69 , 75.8     , 2149 , 63
10/08/22 , 75.84 , 75.93 , 76.02 , 75.72 , 75.9     , 1795 , 32
09/08/22 , 75.97 , 75.99 , 76.15 , 75.91 , 75.9     , 7133 , 32
08/08/22 , 75.97 , 76.00 , 76.09 , 75.96 , 76.0     , 2664 , 127
05/08/22 , 76.06 , 75.91 , 76.39 , 75.88 , 75.9     , 346954 , 1200
04/08/22 , 76.00 , 75.94 , 76.00 , 75.46 , 75.4     , 3338 , 36
03/08/22 , 75.45 , 75.37 , 75.49 , 75.32 , 75.3     , 364 , 14
02/08/22 , 75.33 , 75.34 , 75.48 , 75.33 , 75.4     , 15436 , 42
01/08/22 , 75.34 , 75.44 , 75.49 , 75.34 , 75.4     , 3918 , 50
29/07/22 , 75.29 , 75.27 , 75.39 , 75.08 , 75.1     , 3043 , 32
28/07/22 , 75.07 , 75.03 , 75.08 , 74.73 , 74.7     , 1513 , 20
27/07/22 , 74.73 , 74.69 , 74.85 , 74.64 , 74.8     , 134877 , 34
26/07/22 , 74.85 , 74.94 , 74.99 , 74.85 , 74.9     , 11938 , 47
25/07/22 , 74.92 , 74.95 , 75.45 , 74.85 , 74.9     , 6080 , 45
22/07/22 , 74.88 , 74.89 , 74.98 , 74.83 , 74.8     , 135999 , 34
21/07/22 , 74.83 , 74.82 , 74.84 , 74.72 , 74.8     , 151146 , 40
20/07/22 , 74.83 , 74.82 , 74.91 , 74.76 , 74.8     , 138835 , 53
19/07/22 , 74.77 , 74.84 , 74.97 , 74.77 , 74.8     , 3442 , 32
18/07/22 , 75.00 , 75.01 , 75.20 , 74.95 , 75.1     , 3107 , 56
15/07/22 , 75.17 , 75.17 , 75.27 , 75.13 , 75.1     , 10254 , 292
14/07/22 , 75.24 , 75.25 , 75.96 , 75.14 , 75.2     , 3383 , 35
13/07/22 , 75.32 , 75.31 , 75.37 , 75.26 , 75.2     , 3216 , 28
12/07/22 , 75.26 , 75.28 , 75.31 , 75.16 , 75.2     , 6073 , 25
11/07/22 , 75.25 , 75.29 , 76.17 , 75.23 , 76.1     , 4640 , 62
08/07/22 , 75.39 , 75.39 , 75.54 , 75.31 , 75.5     , 13047 , 56
07/07/22 , 75.48 , 75.51 , 75.57 , 75.46 , 75.4     , 953 , 34
06/07/22 , 75.48 , 75.49 , 75.60 , 75.48 , 75.6     , 1372 , 27
05/07/22 , 75.52 , 75.55 , 76.26 , 75.51 , 75.9     , 1236 , 30
04/07/22 , 75.60 , 75.54 , 75.68 , 75.52 , 75.6     , 2517 , 40
01/07/22 , 75.65 , 75.67 , 75.98 , 75.64 , 75.9     , 5437 , 49
30/06/22 , 75.67 , 75.75 , 75.80 , 75.46 , 75.6     , 21211 , 1700
29/06/22 , 75.65 , 75.69 , 75.74 , 75.62 , 75.7     , 3533 , 64
28/06/22 , 75.71 , 75.84 , 76.01 , 75.71 , 76.0     , 1151 , 39
27/06/22 , 75.97 , 75.95 , 76.21 , 75.76 , 75.8     , 4135 , 337
24/06/22 , 75.91 , 75.87 , 75.92 , 75.74 , 75.7     , 731 , 26
23/06/22 , 75.74 , 75.79 , 75.87 , 75.69 , 75.7     , 4554 , 579
22/06/22 , 75.75 , 75.73 , 76.07 , 75.62 , 76.0     , 3504 , 38
21/06/22 , 75.77 , 75.82 , 76.00 , 75.72 , 76.0     , 2685 , 37
20/06/22 , 75.96 , 75.99 , 76.03 , 75.89 , 76.0     , 3701 , 47
17/06/22 , 76.02 , 76.03 , 76.08 , 75.71 , 75.7     , 3652 , 48
15/06/22 , 75.71 , 75.68 , 76.47 , 75.45 , 75.4     , 4072 , 87
14/06/22 , 75.45 , 75.49 , 75.56 , 75.42 , 75.4     , 1129 , 25
13/06/22 , 75.47 , 75.50 , 75.65 , 75.47 , 75.5     , 30766 , 61
10/06/22 , 75.50 , 75.51 , 75.88 , 75.47 , 75.8     , 4029 , 29
09/06/22 , 75.59 , 75.51 , 75.67 , 75.42 , 75.6     , 9693 , 2039
08/06/22 , 75.67 , 75.66 , 75.67 , 75.60 , 75.6     , 1642 , 35
07/06/22 , 75.60 , 75.69 , 75.88 , 75.60 , 75.8     , 5558 , 46
06/06/22 , 75.86 , 75.86 , 75.89 , 75.74 , 75.7     , 2598 , 46
03/06/22 , 75.79 , 75.77 , 75.87 , 75.64 , 75.6     , 558 , 30
02/06/22 , 75.65 , 75.62 , 75.71 , 74.95 , 74.9     , 17336 , 45
01/06/22 , 75.60 , 75.53 , 75.64 , 75.51 , 75.5     , 20122 , 42
31/05/22 , 75.48 , 75.49 , 75.96 , 75.40 , 75.4     , 2791 , 69
30/05/22 , 75.33 , 75.37 , 75.58 , 75.25 , 75.3     , 4350 , 30
27/05/22 , 75.35 , 75.41 , 75.52 , 75.35 , 75.4     , 10895 , 29
26/05/22 , 75.43 , 75.43 , 75.45 , 75.40 , 75.4     , 3393 , 59
25/05/22 , 75.44 , 75.33 , 75.96 , 75.28 , 75.9     , 7817 , 42
24/05/22 , 75.50 , 75.49 , 75.57 , 75.47 , 75.5     , 4614 , 37
23/05/22 , 75.56 , 75.54 , 75.61 , 75.45 , 75.4     , 7624 , 44
20/05/22 , 75.56 , 75.57 , 75.62 , 75.49 , 75.4     , 6122 , 50
19/05/22 , 75.53 , 75.65 , 75.94 , 75.53 , 75.9     , 15006 , 54
18/05/22 , 75.63 , 75.66 , 75.70 , 75.63 , 75.7     , 1850 , 29
17/05/22 , 75.70 , 75.73 , 76.52 , 75.70 , 76.1     , 35191 , 58
16/05/22 , 75.75 , 75.74 , 75.86 , 75.41 , 75.8     , 40439 , 50
13/05/22 , 75.59 , 75.53 , 75.60 , 75.43 , 75.5     , 7977 , 45
12/05/22 , 75.45 , 75.10 , 75.45 , 74.99 , 74.9     , 15881 , 49
11/05/22 , 74.99 , 74.94 , 74.99 , 74.82 , 74.8     , 3771 , 27
10/05/22 , 74.82 , 74.78 , 74.96 , 74.75 , 74.9     , 7893 , 33
09/05/22 , 74.89 , 74.83 , 74.92 , 74.72 , 74.8     , 5722 , 54
06/05/22 , 74.87 , 74.88 , 75.00 , 74.78 , 75.0     , 7021 , 73
05/05/22 , 74.88 , 74.78 , 74.88 , 74.66 , 74.6     , 3396 , 86
04/05/22 , 74.66 , 74.59 , 74.74 , 74.55 , 74.5     , 148525 , 41
03/05/22 , 74.55 , 74.50 , 74.88 , 74.31 , 74.3     , 33781 , 2536
02/05/22 , 74.31 , 74.32 , 74.39 , 74.29 , 74.3     , 4623 , 63
29/04/22 , 74.40 , 74.42 , 74.92 , 74.39 , 74.9     , 1667 , 51
28/04/22 , 74.36 , 74.41 , 74.92 , 74.33 , 74.9     , 1737 , 61
27/04/22 , 74.23 , 73.51 , 74.23 , 73.41 , 74.2     , 8578 , 61
26/04/22 , 73.44 , 73.49 , 73.54 , 73.42 , 73.5     , 5676 , 72
25/04/22 , 73.48 , 73.35 , 74.23 , 73.17 , 74.2     , 10270 , 98
22/04/22 , 73.57 , 73.50 , 73.76 , 73.42 , 73.7     , 9211 , 168
20/04/22 , 73.17 , 73.18 , 74.14 , 73.12 , 73.2     , 405600 , 248
19/04/22 , 73.06 , 73.08 , 75.03 , 72.95 , 73.0     , 58996 , 5342
18/04/22 , 73.07 , 72.97 , 73.08 , 72.76 , 72.8     , 5241 , 97
14/04/22 , 72.85 , 72.86 , 72.90 , 72.72 , 72.9     , 5572 , 30
13/04/22 , 72.81 , 72.77 , 72.81 , 72.64 , 72.7     , 12667 , 39
12/04/22 , 72.65 , 72.82 , 74.91 , 72.64 , 74.7     , 2374 , 40
11/04/22 , 72.55 , 72.60 , 73.27 , 72.53 , 73.2     , 6477 , 50
08/04/22 , 72.78 , 72.75 , 72.81 , 72.72 , 72.8     , 5160 , 33
07/04/22 , 72.68 , 72.79 , 73.27 , 72.64 , 73.2     , 10312 , 54
06/04/22 , 73.27 , 72.69 , 73.27 , 72.63 , 72.8     , 3629 , 994
05/04/22 , 72.55 , 72.58 , 72.86 , 72.48 , 72.8     , 10999 , 50
04/04/22 , 72.72 , 72.71 , 72.74 , 72.62 , 72.6     , 14955 , 483
01/04/22 , 72.65 , 72.62 , 72.77 , 72.42 , 72.7     , 1987 , 24
31/03/22 , 72.38 , 72.34 , 72.38 , 72.27 , 72.3     , 5179 , 26
30/03/22 , 72.38 , 72.44 , 72.77 , 72.36 , 72.6     , 8168 , 20
29/03/22 , 72.55 , 72.56 , 72.68 , 72.50 , 72.5     , 10626 , 863
28/03/22 , 72.53 , 72.62 , 72.66 , 72.53 , 72.6     , 1226 , 12
25/03/22 , 72.62 , 72.66 , 72.68 , 72.52 , 72.6     , 3182 , 20
24/03/22 , 72.30 , 72.23 , 72.30 , 72.05 , 72.0     , 1465 , 12
23/03/22 , 71.93 , 71.90 , 71.94 , 71.29 , 71.6     , 7708 , 16
22/03/22 , 71.69 , 71.65 , 71.77 , 71.60 , 71.6     , 18460 , 8
21/03/22 , 71.59 , 71.58 , 71.67 , 71.55 , 71.6     , 2281 , 8
18/03/22 , 71.47 , 71.32 , 71.47 , 71.31 , 71.4     , 1641 , 8
17/03/22 , 71.31 , 71.18 , 71.34 , 71.18 , 71.1     , 9496 , 10
16/03/22 , 71.02 , 71.02 , 71.52 , 70.99 , 71.5     , 8843 , 15
15/03/22 , 70.96 , 71.02 , 71.06 , 70.96 , 71.0     , 15790 , 16
14/03/22 , 71.01 , 71.02 , 71.03 , 71.01 , 71.0     , 1919 , 7
11/03/22 , 71.02 , 71.03 , 71.04 , 70.92 , 71.0     , 30134 , 17
10/03/22 , 70.86 , 70.83 , 70.88 , 70.77 , 70.8     , 3468 , 17
09/03/22 , 70.85 , 70.82 , 70.85 , 70.65 , 70.6     , 43756 , 20
08/03/22 , 70.57 , 70.66 , 70.82 , 70.52 , 70.8     , 15377 , 17
07/03/22 , 70.57 , 70.56 , 70.60 , 70.50 , 70.5     , 7779 , 25
04/03/22 , 70.56 , 70.59 , 71.29 , 70.48 , 70.6     , 15623 , 16
03/03/22 , 70.63 , 70.64 , 70.70 , 70.55 , 70.6     , 986 , 22
02/03/22 , 70.60 , 70.58 , 70.61 , 70.46 , 70.5     , 256501 , 17
25/02/22 , 70.43 , 70.40 , 70.58 , 70.30 , 70.5     , 76489 , 1823
24/02/22 , 70.44 , 70.49 , 70.51 , 70.39 , 70.3     , 437 , 5
23/02/22 , 70.53 , 70.49 , 70.54 , 70.40 , 70.4     , 25161 , 201
22/02/22 , 70.44 , 70.47 , 70.49 , 70.36 , 70.4     , 16848 , 265
21/02/22 , 70.40 , 70.40 , 70.40 , 70.40 , 70.4     , 2 , 1
18/02/22 , 70.40 , 70.40 , 70.43 , 70.40 , 70.4     , 664 , 5
17/02/22 , 70.40 , 70.45 , 70.49 , 70.38 , 70.4     , 41895 , 13
16/02/22 , 70.48 , 70.38 , 70.48 , 70.31 , 70.3     , 1727 , 16
15/02/22 , 70.26 , 70.23 , 70.32 , 70.11 , 70.1     , 2290 , 12
14/02/22 , 70.21 , 71.26 , 71.32 , 70.21 , 71.3     , 11751 , 20
11/02/22 , 71.06 , 71.15 , 71.31 , 71.06 , 71.3     , 2437 , 333
10/02/22 , 71.18 , 71.12 , 71.22 , 71.10 , 71.1     , 484 , 7
09/02/22 , 71.18 , 71.25 , 71.36 , 71.13 , 71.3     , 2560 , 15
08/02/22 , 71.36 , 71.35 , 71.37 , 71.31 , 71.3     , 2580 , 10
07/02/22 , 71.32 , 71.38 , 71.51 , 71.32 , 71.3     , 23924 , 62
04/02/22 , 71.37 , 71.35 , 71.51 , 71.23 , 71.5     , 1877 , 20
03/02/22 , 71.28 , 71.34 , 71.48 , 71.28 , 71.4     , 453 , 9
02/02/22 , 71.05 , 71.13 , 71.19 , 71.05 , 71.1     , 290 , 10
01/02/22 , 70.97 , 70.95 , 70.98 , 70.81 , 70.8     , 5005 , 17
31/01/22 , 70.91 , 70.86 , 70.98 , 70.83 , 70.9     , 893 , 17
28/01/22 , 70.91 , 70.92 , 70.93 , 70.86 , 70.8     , 464 , 3
27/01/22 , 70.82 , 70.93 , 70.94 , 70.82 , 70.9     , 127 , 4
26/01/22 , 70.99 , 70.93 , 70.99 , 70.83 , 70.9     , 43645 , 16
25/01/22 , 70.93 , 70.94 , 70.95 , 70.82 , 70.9     , 12446 , 8
24/01/22 , 70.96 , 70.83 , 70.96 , 70.78 , 70.8     , 611 , 12
21/01/22 , 70.78 , 70.78 , 70.82 , 70.56 , 70.5     , 22357 , 15
20/01/22 , 70.96 , 70.93 , 71.33 , 70.91 , 71.3     , 6541 , 16
19/01/22 , 70.83 , 70.79 , 70.83 , 70.66 , 70.6     , 904 , 6
18/01/22 , 70.49 , 70.43 , 71.14 , 70.35 , 70.5     , 16939 , 14
17/01/22 , 70.48 , 70.55 , 70.57 , 70.48 , 70.4     , 19070 , 16
14/01/22 , 70.63 , 70.47 , 70.63 , 70.47 , 70.5     , 5478 , 8
13/01/22 , 70.48 , 70.62 , 71.17 , 70.48 , 71.1     , 354 , 13
12/01/22 , 70.44 , 70.41 , 70.52 , 70.27 , 70.2     , 1652 , 6
11/01/22 , 70.44 , 70.35 , 70.49 , 70.30 , 70.3     , 16687 , 20
10/01/22 , 70.25 , 70.17 , 70.27 , 70.16 , 70.2     , 1892 , 16
07/01/22 , 70.24 , 70.23 , 70.27 , 70.23 , 70.2     , 957 , 8
06/01/22 , 70.35 , 70.39 , 70.45 , 70.35 , 70.3     , 2301 , 8
05/01/22 , 70.39 , 70.53 , 71.11 , 70.29 , 71.1     , 315 , 4
04/01/22 , 70.37 , 70.38 , 70.59 , 70.37 , 70.5     , 4655 , 11
03/01/22 , 70.43 , 70.34 , 70.47 , 70.33 , 70.3     , 203898 , 15
30/12/21 , 69.86 , 69.85 , 71.04 , 69.85 , 71.0     , 1082 , 17
29/12/21 , 70.34 , 70.41 , 70.43 , 70.34 , 70.4     , 7 , 2
28/12/21 , 70.32 , 70.43 , 70.45 , 70.32 , 70.4     , 1347 , 11
27/12/21 , 70.35 , 70.33 , 70.36 , 70.31 , 70.3     , 1386 , 15
23/12/21 , 70.23 , 70.22 , 70.23 , 70.22 , 70.2     , 587 , 11
22/12/21 , 70.17 , 70.13 , 70.22 , 70.13 , 70.2     , 9931 , 47
21/12/21 , 70.22 , 70.14 , 70.22 , 70.03 , 70.0     , 4608 , 16
20/12/21 , 70.03 , 69.98 , 70.44 , 69.90 , 70.4     , 8769 , 14
17/12/21 , 70.04 , 70.08 , 70.14 , 69.98 , 70.1     , 8417 , 23
16/12/21 , 70.14 , 70.16 , 70.19 , 70.07 , 70.1     , 23449 , 18
15/12/21 , 70.15 , 70.29 , 73.02 , 70.13 , 70.8     , 7189 , 915
14/12/21 , 70.13 , 70.18 , 70.49 , 70.13 , 70.4     , 4912 , 14
13/12/21 , 70.15 , 70.20 , 70.29 , 70.15 , 70.2     , 376 , 9
10/12/21 , 70.23 , 70.25 , 70.26 , 70.23 , 70.2     , 16250 , 4
09/12/21 , 70.12 , 70.10 , 70.12 , 70.09 , 70.1     , 8528 , 5
08/12/21 , 70.35 , 70.29 , 70.37 , 70.23 , 70.2     , 12057 , 11
07/12/21 , 70.09 , 70.13 , 70.20 , 70.09 , 70.2     , 984 , 8
06/12/21 , 70.24 , 70.27 , 70.35 , 70.24 , 70.3     , 552 , 7
03/12/21 , 70.34 , 70.23 , 70.35 , 70.04 , 70.0     , 2996 , 13
02/12/21 , 70.03 , 69.98 , 70.04 , 69.94 , 69.9     , 438 , 6
01/12/21 , 69.90 , 69.92 , 70.00 , 69.89 , 70.0     , 10633 , 33
30/11/21 , 69.89 , 69.85 , 69.89 , 69.77 , 69.8     , 336 , 11
29/11/21 , 69.85 , 69.65 , 69.85 , 69.63 , 69.6     , 2943 , 11
26/11/21 , 69.61 , 69.60 , 69.65 , 69.55 , 69.6     , 2044 , 9
25/11/21 , 69.55 , 69.55 , 69.62 , 69.55 , 69.6     , 629 , 7
24/11/21 , 69.56 , 69.04 , 69.56 , 68.88 , 68.9     , 157449 , 14
23/11/21 , 68.96 , 68.70 , 68.96 , 68.63 , 68.6     , 5715 , 12
22/11/21 , 68.85 , 68.94 , 68.97 , 68.85 , 68.9     , 4666 , 12
19/11/21 , 68.85 , 68.88 , 69.00 , 68.85 , 68.8     , 89024 , 8
18/11/21 , 68.75 , 68.79 , 68.87 , 68.75 , 68.8     , 161433 , 15
17/11/21 , 68.75 , 68.83 , 68.88 , 68.55 , 68.5     , 894 , 12
16/11/21 , 68.55 , 68.56 , 68.69 , 68.55 , 68.6     , 273 , 5
12/11/21 , 68.78 , 68.78 , 68.78 , 68.78 , 68.7     , 474 , 8
11/11/21 , 68.62 , 68.64 , 68.78 , 68.00 , 68.0     , 1403 , 8
10/11/21 , 68.81 , 68.80 , 68.84 , 68.72 , 68.7     , 5887 , 47
09/11/21 , 68.51 , 68.44 , 68.56 , 68.41 , 68.4     , 510 , 35
08/11/21 , 68.40 , 68.36 , 68.43 , 68.27 , 68.4     , 5599 , 14
05/11/21 , 68.37 , 68.40 , 69.53 , 68.37 , 69.5     , 2031 , 194
04/11/21 , 68.26 , 68.29 , 68.36 , 68.21 , 68.3     , 1310 , 11
03/11/21 , 68.34 , 68.05 , 68.35 , 67.93 , 68.3     , 17317 , 20
01/11/21 , 68.15 , 68.13 , 68.22 , 68.01 , 68.2     , 23970 , 14
29/10/21 , 68.12 , 68.00 , 69.11 , 67.95 , 69.1     , 10369 , 29
28/10/21 , 67.97 , 68.25 , 70.59 , 67.97 , 70.5     , 929 , 19
27/10/21 , 69.60 , 68.29 , 69.60 , 66.63 , 67.8     , 130263 , 51
26/10/21 , 69.25 , 68.20 , 69.25 , 68.06 , 68.1     , 20766 , 54
25/10/21 , 68.34 , 68.41 , 68.48 , 68.34 , 68.4     , 2272 , 17
22/10/21 , 68.98 , 68.28 , 69.25 , 68.12 , 68.5     , 153907 , 128
21/10/21 , 68.50 , 68.51 , 70.62 , 68.41 , 70.6     , 124181 , 387
20/10/21 , 68.85 , 68.87 , 69.22 , 68.84 , 68.8     , 27275 , 2293
19/10/21 , 67.88 , 68.93 , 69.25 , 67.87 , 69.0     , 4867 , 20
18/10/21 , 69.14 , 69.11 , 69.18 , 69.04 , 69.1     , 50 , 10
15/10/21 , 69.19 , 69.22 , 69.27 , 69.14 , 69.2     , 47115 , 457
14/10/21 , 69.31 , 69.24 , 69.34 , 69.20 , 69.3     , 17561 , 12
13/10/21 , 69.29 , 69.30 , 69.31 , 69.29 , 69.2     , 1181 , 10
11/10/21 , 69.29 , 69.29 , 69.34 , 69.22 , 69.3     , 3751 , 18
08/10/21 , 69.34 , 69.28 , 69.37 , 68.40 , 68.4     , 7233 , 22
07/10/21 , 69.23 , 69.24 , 69.28 , 69.14 , 69.2     , 45900 , 124
06/10/21 , 69.25 , 69.14 , 69.27 , 69.05 , 69.0     , 360 , 10
05/10/21 , 69.08 , 69.07 , 69.11 , 69.04 , 69.0     , 82360 , 338
04/10/21 , 69.07 , 69.08 , 69.11 , 69.02 , 69.0     , 67292 , 307
01/10/21 , 69.01 , 69.02 , 69.03 , 69.01 , 69.0     , 537 , 13
30/09/21 , 69.00 , 68.98 , 69.27 , 68.98 , 69.2     , 17597 , 56
29/09/21 , 69.03 , 69.01 , 69.04 , 68.93 , 68.9     , 946 , 15
28/09/21 , 68.88 , 68.88 , 68.97 , 68.88 , 68.9     , 4075 , 13
27/09/21 , 68.96 , 68.94 , 69.05 , 68.91 , 68.9     , 12741 , 317
24/09/21 , 68.89 , 68.90 , 68.95 , 68.85 , 68.8     , 2769 , 12
23/09/21 , 68.88 , 68.88 , 68.93 , 68.80 , 68.8     , 5637 , 14
22/09/21 , 68.88 , 68.89 , 68.94 , 68.88 , 68.9     , 1561 , 10
21/09/21 , 68.92 , 68.85 , 68.92 , 68.76 , 68.8     , 7108 , 75
20/09/21 , 68.77 , 68.76 , 68.77 , 68.72 , 68.7     , 26613 , 15
17/09/21 , 68.64 , 68.64 , 68.78 , 68.64 , 68.7     , 250499 , 18
16/09/21 , 68.78 , 68.79 , 68.83 , 68.75 , 68.8     , 69823 , 21
15/09/21 , 68.75 , 68.78 , 68.85 , 68.67 , 68.8     , 9144 , 26
14/09/21 , 68.66 , 68.64 , 68.67 , 68.53 , 68.5     , 5922 , 21
13/09/21 , 68.39 , 68.39 , 68.43 , 68.37 , 68.4     , 9048 , 26
10/09/21 , 68.26 , 68.24 , 68.30 , 68.15 , 68.3     , 12575 , 200
09/09/21 , 68.17 , 68.05 , 68.38 , 67.90 , 68.1     , 14908 , 487
08/09/21 , 68.20 , 68.23 , 68.27 , 68.20 , 68.2     , 3621 , 15
06/09/21 , 68.22 , 68.22 , 68.25 , 68.22 , 68.2     , 693 , 13
03/09/21 , 68.25 , 68.21 , 68.25 , 68.15 , 68.2     , 9168 , 344
02/09/21 , 68.22 , 68.27 , 68.30 , 68.20 , 68.2     , 8693 , 526
01/09/21 , 68.32 , 68.28 , 68.49 , 68.19 , 68.2     , 7993 , 407
31/08/21 , 68.29 , 68.28 , 68.33 , 68.20 , 68.3     , 11604 , 416
30/08/21 , 68.36 , 68.31 , 68.36 , 68.26 , 68.2     , 15129 , 374
27/08/21 , 68.29 , 68.25 , 69.13 , 68.18 , 69.1     , 7582 , 365
26/08/21 , 68.12 , 68.16 , 68.49 , 68.07 , 68.1     , 28645 , 342
25/08/21 , 68.09 , 67.96 , 68.09 , 67.82 , 67.8     , 7871 , 293
24/08/21 , 67.82 , 67.85 , 67.92 , 67.79 , 67.7     , 1696 , 7
23/08/21 , 67.72 , 67.72 , 67.78 , 67.61 , 67.7     , 1395 , 8
20/08/21 , 67.72 , 67.72 , 67.73 , 67.71 , 67.7     , 1941 , 6
19/08/21 , 67.64 , 67.59 , 67.70 , 67.46 , 67.7     , 2561 , 20
18/08/21 , 67.85 , 67.85 , 67.85 , 67.85 , 67.8     , 2766 , 1
17/08/21 , 67.84 , 67.85 , 67.89 , 67.80 , 67.8     , 11914 , 10
16/08/21 , 67.74 , 67.82 , 67.90 , 67.74 , 67.9     , 139 , 8
13/08/21 , 67.90 , 67.92 , 67.98 , 67.84 , 67.9     , 16574 , 1028
12/08/21 , 68.04 , 68.10 , 68.12 , 68.03 , 68.1     , 27618 , 14
11/08/21 , 68.17 , 68.15 , 68.20 , 68.10 , 68.2     , 2269 , 10
10/08/21 , 68.17 , 68.14 , 68.17 , 68.10 , 68.1     , 1111 , 17
09/08/21 , 68.10 , 67.96 , 68.15 , 67.60 , 67.6     , 527 , 32
06/08/21 , 68.01 , 67.96 , 68.01 , 67.66 , 67.6     , 7 , 2
05/08/21 , 68.01 , 68.07 , 68.13 , 67.95 , 68.1     , 253624 , 13
04/08/21 , 68.27 , 68.28 , 68.29 , 68.25 , 68.2     , 20683 , 18
03/08/21 , 68.22 , 68.21 , 68.25 , 68.11 , 68.2     , 746 , 7
02/08/21 , 68.18 , 68.25 , 68.38 , 68.18 , 68.2     , 4029 , 31
30/07/21 , 68.25 , 68.30 , 68.37 , 68.25 , 68.3     , 701 , 5
29/07/21 , 68.42 , 68.42 , 68.44 , 68.42 , 68.4     , 4389 , 3
28/07/21 , 68.43 , 68.39 , 68.43 , 68.39 , 68.4     , 853 , 6
27/07/21 , 68.45 , 68.45 , 68.50 , 68.41 , 68.5     , 1683 , 15
26/07/21 , 68.57 , 68.53 , 68.61 , 68.48 , 68.6     , 804 , 12
23/07/21 , 68.61 , 68.64 , 68.74 , 68.57 , 68.7     , 18341 , 305
22/07/21 , 68.70 , 68.74 , 68.81 , 68.68 , 68.6     , 1714 , 11
21/07/21 , 68.67 , 68.66 , 68.67 , 68.63 , 68.6     , 15349 , 28
20/07/21 , 68.63 , 68.58 , 68.63 , 68.54 , 68.5     , 856 , 5
19/07/21 , 68.61 , 68.59 , 68.64 , 68.54 , 68.5     , 1919 , 10
16/07/21 , 68.55 , 68.55 , 68.62 , 68.40 , 68.4     , 19040 , 321
15/07/21 , 68.44 , 68.45 , 69.45 , 68.34 , 68.3     , 6914 , 142
14/07/21 , 68.34 , 68.33 , 68.34 , 68.30 , 68.3     , 624 , 51
13/07/21 , 68.28 , 68.29 , 68.30 , 68.24 , 68.2     , 13995 , 158
12/07/21 , 68.18 , 68.29 , 68.35 , 68.18 , 68.2     , 7014 , 795
08/07/21 , 68.24 , 68.26 , 68.33 , 68.23 , 68.3     , 11724 , 9
07/07/21 , 68.33 , 68.24 , 68.33 , 68.19 , 68.1     , 82 , 4
06/07/21 , 68.19 , 68.40 , 68.52 , 68.19 , 68.5     , 1652 , 17
05/07/21 , 68.36 , 68.44 , 68.52 , 68.36 , 68.5     , 16601 , 334
02/07/21 , 68.43 , 68.40 , 68.60 , 68.33 , 68.6     , 3277 , 12
01/07/21 , 68.33 , 68.30 , 68.60 , 68.23 , 68.2     , 25276 , 529
30/06/21 , 68.25 , 68.30 , 68.34 , 68.25 , 68.2     , 108 , 5
29/06/21 , 68.25 , 68.21 , 68.28 , 68.17 , 68.2     , 1231 , 77
28/06/21 , 68.30 , 68.28 , 68.30 , 67.18 , 67.1     , 4225 , 10
25/06/21 , 68.10 , 68.12 , 68.15 , 68.10 , 68.1     , 899 , 4
24/06/21 , 68.04 , 68.03 , 68.05 , 67.94 , 68.0     , 13768 , 15
23/06/21 , 67.95 , 67.95 , 68.04 , 67.93 , 67.9     , 2158 , 10
22/06/21 , 67.91 , 67.94 , 68.03 , 67.91 , 68.0     , 23689 , 24
21/06/21 , 68.11 , 68.06 , 68.14 , 67.93 , 67.9     , 2385 , 11
18/06/21 , 67.68 , 67.71 , 67.90 , 67.60 , 67.9     , 4214 , 259
17/06/21 , 68.00 , 68.23 , 69.27 , 68.00 , 68.3     , 4124 , 16
16/06/21 , 68.35 , 68.37 , 68.40 , 68.35 , 68.3     , 2215 , 350
15/06/21 , 68.33 , 68.37 , 68.38 , 68.29 , 68.3     , 5073 , 5
14/06/21 , 68.33 , 68.40 , 68.43 , 68.33 , 68.4     , 3558 , 12
11/06/21 , 68.40 , 68.38 , 68.41 , 68.32 , 68.4     , 16916 , 14
10/06/21 , 68.48 , 68.48 , 68.48 , 68.48 , 68.4     , 147 , 1
09/06/21 , 68.57 , 68.56 , 68.63 , 68.55 , 68.5     , 2248 , 7
08/06/21 , 68.49 , 68.52 , 68.53 , 68.49 , 68.5     , 3572 , 15
07/06/21 , 68.50 , 68.53 , 68.56 , 68.50 , 68.5     , 11550 , 16
04/06/21 , 68.59 , 68.59 , 68.60 , 68.55 , 68.5     , 4641 , 12
02/06/21 , 68.52 , 68.48 , 68.52 , 68.46 , 68.4     , 1128 , 13
01/06/21 , 68.46 , 68.44 , 68.46 , 68.42 , 68.4     , 3439 , 10
31/05/21 , 68.42 , 68.43 , 68.45 , 68.41 , 68.4     , 2650 , 17
28/05/21 , 68.41 , 68.37 , 68.43 , 68.34 , 68.4     , 6293 , 10
27/05/21 , 68.26 , 68.25 , 68.26 , 68.18 , 68.2     , 1535 , 4
26/05/21 , 68.21 , 68.21 , 68.30 , 68.21 , 68.3     , 3623 , 12
25/05/21 , 68.21 , 68.21 , 68.21 , 68.21 , 68.2     , 4548 , 13
24/05/21 , 68.29 , 68.29 , 68.29 , 68.27 , 68.2     , 110153 , 6
21/05/21 , 68.21 , 68.21 , 68.22 , 68.21 , 68.2     , 43827 , 10
20/05/21 , 68.19 , 68.19 , 69.30 , 68.17 , 69.3     , 1445 , 18
19/05/21 , 68.06 , 66.90 , 68.06 , 66.87 , 66.9     , 2591 , 9
18/05/21 , 66.91 , 66.98 , 67.01 , 66.91 , 67.0     , 7465 , 6
17/05/21 , 66.93 , 66.91 , 66.93 , 66.85 , 66.8     , 22323 , 8
14/05/21 , 66.83 , 66.85 , 66.86 , 66.83 , 66.8     , 6658 , 9
13/05/21 , 66.85 , 66.89 , 66.90 , 66.85 , 66.8     , 90 , 5
12/05/21 , 66.83 , 66.86 , 66.89 , 66.83 , 66.8     , 58564 , 104
11/05/21 , 66.85 , 66.91 , 66.94 , 66.84 , 66.8     , 61222 , 13
10/05/21 , 66.68 , 66.70 , 66.72 , 66.68 , 66.7     , 1215 , 13
07/05/21 , 66.71 , 66.71 , 66.73 , 66.69 , 66.7     , 1311 , 8
06/05/21 , 66.66 , 66.60 , 66.70 , 66.58 , 66.5     , 1275 , 12
05/05/21 , 66.59 , 66.52 , 66.59 , 66.48 , 66.5     , 939 , 7
04/05/21 , 66.54 , 66.61 , 66.65 , 66.51 , 66.6     , 2591 , 646
03/05/21 , 66.66 , 66.74 , 68.29 , 66.66 , 66.7     , 1546 , 93
30/04/21 , 66.75 , 66.80 , 68.33 , 66.74 , 66.7     , 4344 , 215
29/04/21 , 66.80 , 66.69 , 66.80 , 66.66 , 66.7     , 5386 , 50
28/04/21 , 66.78 , 66.85 , 68.36 , 66.65 , 66.6     , 6016 , 770
27/04/21 , 66.71 , 66.70 , 67.59 , 66.64 , 66.6     , 2812 , 1332
26/04/21 , 66.61 , 66.61 , 66.68 , 66.61 , 66.6     , 1553 , 12
23/04/21 , 66.65 , 66.62 , 66.65 , 66.61 , 66.6     , 1413 , 14
22/04/21 , 66.48 , 66.45 , 66.50 , 66.27 , 66.2     , 6447 , 869
20/04/21 , 66.31 , 66.30 , 66.38 , 66.26 , 66.3     , 6648 , 1908
19/04/21 , 66.38 , 66.35 , 66.38 , 66.21 , 66.2     , 6331 , 18
16/04/21 , 66.28 , 66.07 , 66.28 , 66.01 , 66.0     , 4052 , 25
15/04/21 , 66.09 , 66.02 , 66.10 , 65.98 , 66.0     , 1496 , 20
14/04/21 , 65.89 , 65.78 , 65.92 , 65.75 , 65.8     , 6096 , 23
13/04/21 , 65.84 , 65.92 , 65.97 , 65.84 , 65.9     , 180267 , 33
12/04/21 , 65.99 , 65.96 , 66.01 , 65.93 , 65.9     , 533 , 12
09/04/21 , 65.99 , 66.08 , 66.11 , 65.98 , 66.0     , 435 , 8
08/04/21 , 66.14 , 66.01 , 66.14 , 66.00 , 66.0     , 15412 , 5
07/04/21 , 65.99 , 66.03 , 66.30 , 65.99 , 66.2     , 159878 , 12
06/04/21 , 66.04 , 66.05 , 66.07 , 66.03 , 66.0     , 4164 , 13
05/04/21 , 66.11 , 66.09 , 66.12 , 66.01 , 66.0     , 5548 , 13
01/04/21 , 66.03 , 66.03 , 66.03 , 66.03 , 66.0     , 408 , 1
31/03/21 , 66.00 , 66.02 , 66.07 , 65.93 , 65.9     , 1496 , 7
30/03/21 , 65.81 , 65.80 , 65.81 , 65.78 , 65.7     , 2009 , 6
29/03/21 , 65.78 , 65.79 , 65.82 , 65.78 , 65.8     , 2515 , 7
26/03/21 , 65.85 , 65.88 , 65.93 , 65.85 , 65.9     , 1843 , 7
25/03/21 , 65.89 , 65.80 , 65.91 , 65.59 , 65.7     , 3900 , 17
24/03/21 , 65.83 , 65.83 , 65.86 , 65.83 , 65.8     , 1404 , 10
23/03/21 , 65.85 , 65.92 , 65.93 , 65.85 , 65.9     , 126 , 6
22/03/21 , 65.89 , 65.78 , 65.94 , 65.75 , 65.9     , 2485 , 12
19/03/21 , 65.94 , 66.04 , 66.09 , 65.94 , 66.0     , 126854 , 15
18/03/21 , 66.09 , 66.09 , 66.11 , 66.08 , 66.1     , 5467 , 9
17/03/21 , 66.29 , 66.29 , 66.29 , 66.29 , 66.2     , 6770 , 6
16/03/21 , 66.29 , 66.26 , 66.30 , 66.26 , 66.3     , 3999 , 5
15/03/21 , 66.20 , 66.20 , 66.20 , 66.20 , 66.2     , 71 , 2
12/03/21 , 66.28 , 66.35 , 66.38 , 66.28 , 66.2     , 4219 , 6
11/03/21 , 66.29 , 66.39 , 66.41 , 66.29 , 66.4     , 4006 , 11
10/03/21 , 66.13 , 66.14 , 66.16 , 66.12 , 66.1     , 686 , 4
09/03/21 , 66.12 , 66.12 , 66.12 , 66.12 , 66.1     , 153 , 1
08/03/21 , 66.26 , 66.27 , 66.30 , 66.20 , 66.3     , 159535 , 6
05/03/21 , 66.37 , 66.32 , 66.40 , 66.16 , 66.1     , 2494 , 6
04/03/21 , 65.68 , 65.68 , 65.68 , 65.68 , 65.6     , 408 , 1
03/03/21 , 65.58 , 65.65 , 65.68 , 65.58 , 65.6     , 1146 , 8
02/03/21 , 65.64 , 65.58 , 65.68 , 65.53 , 65.5     , 6270 , 22
01/03/21 , 65.79 , 65.74 , 65.90 , 65.72 , 65.9     , 45554 , 6
26/02/21 , 65.90 , 66.02 , 66.08 , 65.90 , 66.0     , 9382 , 5
25/02/21 , 66.08 , 66.13 , 66.16 , 66.08 , 66.1     , 3871 , 5
24/02/21 , 66.29 , 66.27 , 66.30 , 66.20 , 66.3     , 1703 , 7
23/02/21 , 66.31 , 66.31 , 66.32 , 66.31 , 66.3     , 522 , 6
22/02/21 , 66.19 , 66.19 , 66.27 , 66.19 , 66.2     , 3910 , 10
19/02/21 , 66.50 , 66.55 , 66.57 , 66.50 , 66.5     , 2569 , 11
18/02/21 , 66.54 , 66.49 , 66.55 , 66.48 , 66.5     , 1830 , 5
17/02/21 , 66.27 , 66.27 , 66.52 , 66.27 , 66.5     , 15301 , 9
12/02/21 , 66.48 , 66.48 , 66.49 , 66.38 , 66.4     , 1619 , 8
11/02/21 , 66.54 , 66.53 , 66.55 , 66.46 , 66.4     , 10659 , 12
10/02/21 , 66.46 , 66.44 , 66.46 , 66.36 , 66.3     , 4549 , 10
09/02/21 , 66.39 , 66.37 , 66.39 , 66.35 , 66.3     , 219 , 5
08/02/21 , 66.51 , 66.45 , 66.53 , 66.44 , 66.4     , 5676 , 7
05/02/21 , 66.45 , 66.41 , 66.45 , 66.35 , 66.4     , 1986 , 11
04/02/21 , 66.40 , 66.44 , 66.45 , 66.40 , 66.4     , 838 , 5
03/02/21 , 66.45 , 66.45 , 66.46 , 66.45 , 66.4     , 41553 , 11
02/02/21 , 66.39 , 66.37 , 66.40 , 66.33 , 66.3     , 6519 , 7
01/02/21 , 66.30 , 66.30 , 66.31 , 66.26 , 66.2     , 30966 , 6
29/01/21 , 66.21 , 66.21 , 66.23 , 66.21 , 66.2     , 1043 , 3
28/01/21 , 66.15 , 66.14 , 66.15 , 66.14 , 66.1     , 1697 , 4
27/01/21 , 66.07 , 66.04 , 66.07 , 65.99 , 66.0     , 4291 , 9
26/01/21 , 66.03 , 65.96 , 66.03 , 65.95 , 65.9     , 1979 , 12
22/01/21 , 66.04 , 66.03 , 66.04 , 66.03 , 66.0     , 1370 , 5
21/01/21 , 66.09 , 66.08 , 66.20 , 66.02 , 66.2     , 17343 , 16
20/01/21 , 66.20 , 66.19 , 66.20 , 66.16 , 66.2     , 7116 , 7
19/01/21 , 66.21 , 66.21 , 66.26 , 66.19 , 66.2     , 263 , 7
18/01/21 , 66.25 , 66.24 , 66.27 , 66.23 , 66.2     , 579 , 20
15/01/21 , 66.23 , 66.23 , 66.25 , 66.16 , 66.2     , 17498 , 11
14/01/21 , 66.22 , 66.19 , 66.22 , 66.16 , 66.1     , 2433 , 7
13/01/21 , 66.16 , 66.19 , 66.23 , 66.16 , 66.2     , 3058 , 10
12/01/21 , 66.21 , 66.15 , 66.21 , 66.08 , 66.1     , 2425 , 8
11/01/21 , 66.10 , 66.08 , 66.12 , 66.05 , 66.1     , 2266 , 9
08/01/21 , 66.19 , 66.23 , 66.27 , 66.19 , 66.2     , 2366 , 11
07/01/21 , 66.25 , 66.25 , 66.30 , 66.24 , 66.3     , 19572 , 14
06/01/21 , 66.38 , 66.35 , 66.38 , 66.30 , 66.3     , 30023 , 19
05/01/21 , 66.32 , 66.25 , 66.33 , 66.22 , 66.3     , 13284 , 17
04/01/21 , 66.35 , 66.34 , 66.35 , 66.34 , 66.3     , 4073 , 3
30/12/20 , 65.92 , 66.09 , 66.21 , 65.92 , 66.2     , 3375 , 20
29/12/20 , 66.15 , 66.15 , 66.16 , 66.15 , 66.1     , 3462 , 13
28/12/20 , 66.09 , 66.08 , 66.10 , 66.08 , 66.1     , 978 , 9
23/12/20 , 65.98 , 66.02 , 66.03 , 65.98 , 66.0     , 1304 , 9
22/12/20 , 65.98 , 65.98 , 65.98 , 65.98 , 65.9     , 3100 , 10
21/12/20 , 65.91 , 65.87 , 65.91 , 65.84 , 65.9     , 2520 , 13
18/12/20 , 65.91 , 65.94 , 65.95 , 65.90 , 65.9     , 3783 , 9
17/12/20 , 65.95 , 65.96 , 65.98 , 65.95 , 65.9     , 2672 , 9
16/12/20 , 65.89 , 65.88 , 65.91 , 65.84 , 65.9     , 9420 , 18
15/12/20 , 65.91 , 65.91 , 65.92 , 65.91 , 65.9     , 6306 , 11
14/12/20 , 65.73 , 65.74 , 66.51 , 65.71 , 66.5     , 12133 , 13
11/12/20 , 65.64 , 65.67 , 65.71 , 65.64 , 65.6     , 7059 , 17
10/12/20 , 65.65 , 65.64 , 65.72 , 65.59 , 65.7     , 26408 , 22
09/12/20 , 65.72 , 65.75 , 65.77 , 65.72 , 65.7     , 4280 , 12
08/12/20 , 65.64 , 65.65 , 65.67 , 65.63 , 65.6     , 9431 , 13
07/12/20 , 65.57 , 65.57 , 65.58 , 65.51 , 65.5     , 3015 , 13
04/12/20 , 65.39 , 65.39 , 65.39 , 65.39 , 65.3     , 10 , 1
03/12/20 , 65.39 , 65.37 , 65.40 , 65.36 , 65.3     , 5234 , 11
02/12/20 , 65.37 , 65.38 , 65.41 , 65.37 , 65.3     , 2435 , 11
01/12/20 , 65.27 , 65.23 , 65.27 , 65.13 , 65.2     , 4173 , 15
30/11/20 , 65.22 , 65.21 , 65.23 , 65.16 , 65.2     , 2553 , 13
27/11/20 , 65.15 , 65.13 , 65.15 , 64.75 , 64.7     , 1751 , 12
26/11/20 , 65.10 , 65.05 , 65.10 , 65.04 , 65.0     , 1077 , 6
25/11/20 , 65.04 , 65.04 , 65.06 , 65.04 , 65.0     , 5423 , 8
24/11/20 , 64.90 , 64.90 , 64.93 , 64.88 , 64.8     , 3568 , 18
23/11/20 , 64.89 , 64.92 , 64.96 , 64.79 , 64.9     , 8465 , 21
20/11/20 , 64.96 , 64.98 , 65.02 , 64.95 , 65.0     , 3278 , 18
19/11/20 , 64.98 , 64.97 , 65.01 , 64.96 , 64.9     , 4351 , 14
18/11/20 , 64.97 , 64.99 , 65.02 , 64.97 , 65.0     , 2381 , 21
17/11/20 , 64.98 , 64.97 , 65.03 , 64.95 , 64.9     , 964 , 17
16/11/20 , 64.81 , 64.81 , 64.81 , 64.81 , 64.8     , 3067 , 1