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

12/05/25 , 80.76 , 82.43 , 82.80 , 80.76 , 82.10     , 4033 , 71
09/05/25 , 78.64 , 79.31 , 82.10 , 78.64 , 82.10     , 2415 , 83
08/05/25 , 82.09 , 80.46 , 82.09 , 78.64 , 78.64     , 1870 , 49
07/05/25 , 80.25 , 80.04 , 81.11 , 79.55 , 81.11     , 856 , 73
06/05/25 , 80.30 , 79.68 , 80.35 , 78.91 , 80.35     , 562 , 37
05/05/25 , 78.85 , 79.78 , 80.21 , 78.85 , 79.79     , 746 , 37
02/05/25 , 79.00 , 79.26 , 80.08 , 77.85 , 77.86     , 2695 , 86
30/04/25 , 77.86 , 77.65 , 78.77 , 77.00 , 78.77     , 575 , 52
29/04/25 , 78.78 , 78.08 , 78.78 , 77.72 , 78.68     , 1058 , 53
28/04/25 , 77.90 , 78.32 , 78.90 , 77.59 , 77.59     , 2867 , 60
25/04/25 , 77.39 , 78.05 , 79.26 , 77.39 , 79.26     , 4524 , 64
24/04/25 , 78.28 , 78.03 , 78.96 , 76.16 , 77.65     , 2869 , 28
23/04/25 , 76.67 , 77.67 , 79.36 , 76.66 , 76.66     , 5008 , 81
22/04/25 , 76.53 , 76.39 , 77.14 , 75.23 , 75.70     , 3530 , 50
17/04/25 , 77.25 , 77.80 , 78.30 , 75.99 , 75.99     , 202 , 37
16/04/25 , 77.51 , 77.31 , 79.44 , 76.30 , 79.44     , 1101 , 80
15/04/25 , 80.97 , 79.64 , 80.97 , 78.40 , 78.40     , 1658 , 49
14/04/25 , 80.98 , 79.33 , 80.98 , 78.10 , 80.00     , 1607 , 56
11/04/25 , 78.03 , 78.30 , 79.05 , 75.74 , 77.16     , 2842 , 56
10/04/25 , 75.35 , 76.23 , 80.03 , 75.35 , 80.03     , 3817 , 78
09/04/25 , 79.23 , 76.07 , 79.56 , 74.00 , 74.00     , 3757 , 107
08/04/25 , 73.15 , 74.02 , 76.29 , 73.15 , 75.00     , 2710 , 215
07/04/25 , 73.34 , 72.07 , 74.41 , 69.40 , 69.97     , 2167 , 143
04/04/25 , 72.92 , 73.37 , 75.35 , 71.50 , 75.28     , 1636 , 125
03/04/25 , 75.36 , 75.87 , 81.46 , 75.36 , 81.46     , 10123 , 170
02/04/25 , 83.14 , 82.58 , 83.14 , 80.22 , 80.78     , 847 , 52
01/04/25 , 81.28 , 81.07 , 82.15 , 80.74 , 82.14     , 517 , 50
31/03/25 , 83.52 , 80.73 , 83.88 , 80.12 , 83.88     , 651 , 64
28/03/25 , 83.04 , 82.94 , 84.35 , 82.46 , 83.92     , 1029 , 48
27/03/25 , 83.90 , 84.76 , 85.39 , 83.90 , 85.39     , 937 , 56
26/03/25 , 83.84 , 84.12 , 84.85 , 83.73 , 84.84     , 2230 , 70
25/03/25 , 84.18 , 83.99 , 84.61 , 83.50 , 83.50     , 890 , 65
24/03/25 , 83.58 , 83.73 , 84.39 , 83.48 , 83.49     , 5339 , 102
21/03/25 , 81.82 , 82.21 , 83.00 , 81.69 , 83.00     , 546 , 48
20/03/25 , 83.48 , 82.18 , 83.48 , 81.74 , 81.74     , 1040 , 41
19/03/25 , 81.75 , 82.23 , 83.00 , 81.16 , 83.00     , 1415 , 74
18/03/25 , 83.00 , 82.33 , 83.00 , 81.71 , 83.00     , 15596 , 1841
17/03/25 , 83.00 , 81.94 , 83.00 , 80.88 , 80.88     , 1934 , 58
14/03/25 , 81.02 , 80.18 , 82.42 , 79.12 , 82.42     , 2195 , 388
13/03/25 , 82.44 , 79.74 , 83.31 , 79.00 , 83.31     , 1033 , 184
12/03/25 , 83.31 , 80.72 , 83.31 , 79.64 , 80.10     , 1909 , 229
11/03/25 , 80.10 , 80.26 , 81.18 , 80.01 , 80.20     , 4441 , 1529
10/03/25 , 80.19 , 81.00 , 82.22 , 80.00 , 82.22     , 637 , 74
07/03/25 , 82.22 , 81.96 , 84.36 , 80.64 , 81.80     , 3540 , 121
06/03/25 , 81.80 , 83.65 , 84.53 , 81.80 , 83.79     , 1657 , 73
05/03/25 , 83.79 , 84.20 , 88.79 , 82.69 , 86.1     , 1008 , 75
28/02/25 , 88.79 , 84.58 , 88.79 , 83.23 , 84.2     , 2581 , 114
27/02/25 , 85.13 , 84.17 , 85.26 , 83.06 , 84.5     , 3770 , 511
26/02/25 , 85.84 , 83.41 , 85.84 , 83.12 , 83.9     , 1734 , 82
25/02/25 , 83.97 , 83.04 , 83.97 , 82.19 , 83.9     , 4223 , 375
24/02/25 , 86.13 , 83.31 , 86.13 , 82.42 , 84.7     , 2853 , 82
21/02/25 , 85.77 , 84.48 , 86.19 , 83.90 , 86.1     , 1459 , 70
20/02/25 , 85.33 , 84.62 , 85.47 , 83.57 , 85.4     , 888 , 62
19/02/25 , 85.47 , 84.17 , 85.51 , 83.03 , 84.0     , 1360 , 54
18/02/25 , 83.69 , 82.97 , 85.37 , 82.46 , 85.3     , 11331 , 371
17/02/25 , 84.52 , 84.51 , 84.84 , 84.42 , 84.8     , 938 , 68
14/02/25 , 84.84 , 84.01 , 86.34 , 83.49 , 86.3     , 1583 , 304
13/02/25 , 85.57 , 84.88 , 85.57 , 83.71 , 83.7     , 2328 , 53
12/02/25 , 84.68 , 85.21 , 85.84 , 84.04 , 84.6     , 1811 , 56
11/02/25 , 84.68 , 85.17 , 86.35 , 84.59 , 85.2     , 3949 , 225
10/02/25 , 86.37 , 86.03 , 87.33 , 85.22 , 86.6     , 3348 , 693
07/02/25 , 86.85 , 87.26 , 88.59 , 86.85 , 88.5     , 9787 , 125
06/02/25 , 87.02 , 88.20 , 89.47 , 87.02 , 89.4     , 1764 , 258
05/02/25 , 88.35 , 88.79 , 89.96 , 88.00 , 88.6     , 2861 , 227
04/02/25 , 88.32 , 88.42 , 89.83 , 87.60 , 88.8     , 1654 , 128
03/02/25 , 88.80 , 90.88 , 93.65 , 88.79 , 93.6     , 8541 , 316
31/01/25 , 94.33 , 94.96 , 95.62 , 94.20 , 94.9     , 6435 , 1300
30/01/25 , 94.93 , 94.64 , 95.38 , 93.91 , 94.3     , 2678 , 670
29/01/25 , 94.33 , 93.68 , 94.35 , 91.51 , 91.5     , 4127 , 372
28/01/25 , 93.37 , 92.15 , 93.37 , 90.46 , 90.4     , 19811 , 77
27/01/25 , 91.44 , 90.29 , 91.44 , 89.75 , 91.1     , 2156 , 131
24/01/25 , 91.11 , 90.86 , 91.11 , 90.02 , 90.5     , 1728 , 87
23/01/25 , 89.67 , 90.14 , 91.11 , 89.57 , 89.6     , 3531 , 97
22/01/25 , 89.66 , 90.01 , 91.99 , 89.61 , 90.3     , 3697 , 104
21/01/25 , 92.17 , 91.98 , 93.38 , 91.49 , 91.9     , 22898 , 91
20/01/25 , 90.54 , 91.48 , 92.41 , 88.44 , 92.4     , 2811 , 381
17/01/25 , 92.41 , 92.06 , 92.76 , 90.68 , 90.6     , 1307 , 59
16/01/25 , 90.68 , 90.96 , 94.13 , 89.89 , 94.1     , 6213 , 221
15/01/25 , 93.25 , 91.77 , 93.25 , 89.31 , 89.3     , 6606 , 128
14/01/25 , 88.23 , 88.21 , 88.62 , 87.33 , 88.1     , 4562 , 82
13/01/25 , 88.19 , 87.29 , 88.23 , 86.48 , 86.4     , 1064 , 105
10/01/25 , 88.25 , 88.51 , 91.22 , 87.67 , 91.2     , 4136 , 534
09/01/25 , 90.31 , 91.13 , 92.22 , 90.24 , 91.0     , 588 , 120
08/01/25 , 90.11 , 90.70 , 91.65 , 90.00 , 90.0     , 1975 , 170
07/01/25 , 90.03 , 91.30 , 94.65 , 90.03 , 94.6     , 5134 , 1419
06/01/25 , 93.75 , 94.27 , 95.96 , 93.12 , 95.9     , 3287 , 135
03/01/25 , 95.96 , 95.88 , 95.96 , 94.14 , 94.5     , 10419 , 107
02/01/25 , 94.55 , 95.03 , 97.28 , 94.24 , 96.9     , 2821 , 122
30/12/24 , 95.96 , 96.41 , 98.92 , 95.65 , 98.9     , 1786 , 139
27/12/24 , 97.93 , 98.24 , 99.03 , 97.34 , 97.6     , 5180 , 255
26/12/24 , 97.91 , 98.28 , 98.63 , 97.50 , 98.0     , 3793 , 154
23/12/24 , 97.11 , 96.71 , 97.46 , 95.05 , 95.5     , 7655 , 207
20/12/24 , 95.49 , 93.11 , 95.49 , 91.66 , 92.5     , 6946 , 166
19/12/24 , 93.91 , 94.63 , 98.03 , 93.79 , 98.0     , 4241 , 195
18/12/24 , 97.59 , 98.19 , 99.53 , 94.62 , 94.6     , 6821 , 216
17/12/24 , 96.35 , 97.03 , 99.65 , 95.54 , 99.6     , 4006 , 355
16/12/24 , 99.64 , 97.96 , 99.64 , 96.21 , 97.5     , 4095 , 692
13/12/24 , 97.48 , 96.53 , 98.08 , 96.00 , 98.0     , 1732 , 83
12/12/24 , 95.53 , 95.78 , 97.58 , 94.89 , 97.5     , 3259 , 184
11/12/24 , 97.58 , 97.50 , 98.62 , 96.14 , 97.1     , 2457 , 99
10/12/24 , 96.14 , 96.60 , 97.62 , 95.47 , 97.5     , 3000 , 123
09/12/24 , 97.59 , 96.21 , 97.59 , 95.35 , 97.1     , 4270 , 559
06/12/24 , 96.21 , 95.93 , 96.21 , 94.24 , 94.7     , 2994 , 68
05/12/24 , 94.76 , 94.43 , 95.22 , 92.73 , 94.1     , 2126 , 281
04/12/24 , 94.17 , 93.93 , 96.04 , 92.34 , 95.4     , 2829 , 123
03/12/24 , 95.23 , 94.31 , 95.38 , 92.45 , 92.4     , 4695 , 159
02/12/24 , 92.83 , 93.10 , 94.38 , 92.28 , 92.6     , 4850 , 316
29/11/24 , 92.61 , 92.65 , 96.33 , 89.67 , 91.4     , 7201 , 429
28/11/24 , 93.29 , 91.98 , 94.34 , 88.99 , 92.5     , 3222 , 209
27/11/24 , 91.46 , 90.77 , 93.24 , 89.85 , 93.2     , 2804 , 140
26/11/24 , 88.99 , 89.86 , 90.86 , 88.99 , 90.6     , 5223 , 215
25/11/24 , 92.24 , 91.08 , 92.24 , 89.39 , 89.3     , 5664 , 764
22/11/24 , 90.32 , 90.78 , 91.33 , 90.17 , 90.1     , 2288 , 76
21/11/24 , 90.02 , 90.29 , 90.97 , 89.18 , 89.2     , 4588 , 89
19/11/24 , 89.08 , 89.91 , 91.04 , 89.08 , 90.7     , 2408 , 180
18/11/24 , 90.72 , 90.32 , 92.10 , 90.00 , 91.7     , 5992 , 159
14/11/24 , 91.76 , 91.28 , 92.32 , 90.08 , 90.9     , 3870 , 110
13/11/24 , 90.09 , 90.22 , 90.98 , 89.54 , 90.9     , 1910 , 119
12/11/24 , 90.00 , 91.37 , 93.39 , 90.00 , 93.3     , 607 , 88
11/11/24 , 91.16 , 92.15 , 92.94 , 90.87 , 90.8     , 3076 , 677
08/11/24 , 89.91 , 90.48 , 91.36 , 89.25 , 89.2     , 2233 , 113
07/11/24 , 88.57 , 89.17 , 89.79 , 88.11 , 89.2     , 2495 , 103
06/11/24 , 88.39 , 88.97 , 93.13 , 86.68 , 92.3     , 7062 , 141
05/11/24 , 87.32 , 87.86 , 88.48 , 86.22 , 86.3     , 1998 , 75
04/11/24 , 85.49 , 85.50 , 86.89 , 84.90 , 86.8     , 1872 , 84
01/11/24 , 86.87 , 86.85 , 87.18 , 85.38 , 86.1     , 33325 , 347
31/10/24 , 86.10 , 85.66 , 86.10 , 84.43 , 85.3     , 2683 , 46
30/10/24 , 85.38 , 85.65 , 86.78 , 85.05 , 86.2     , 1723 , 63
29/10/24 , 85.08 , 85.23 , 85.45 , 83.54 , 83.5     , 1842 , 95
28/10/24 , 84.51 , 84.45 , 85.00 , 82.57 , 82.5     , 902 , 57
25/10/24 , 84.26 , 84.09 , 85.21 , 83.19 , 85.2     , 5764 , 99
24/10/24 , 84.37 , 84.87 , 87.02 , 84.37 , 87.0     , 1216 , 69
23/10/24 , 84.72 , 85.02 , 86.66 , 84.55 , 86.6     , 3199 , 392
22/10/24 , 85.89 , 85.59 , 86.40 , 84.78 , 86.4     , 1311 , 66
21/10/24 , 85.80 , 86.38 , 87.50 , 85.62 , 87.0     , 3032 , 150
18/10/24 , 86.16 , 85.78 , 86.66 , 85.26 , 86.6     , 1369 , 122
17/10/24 , 85.89 , 86.76 , 88.03 , 85.62 , 87.1     , 3473 , 107
16/10/24 , 86.25 , 86.37 , 86.96 , 85.40 , 85.4     , 5630 , 326
15/10/24 , 85.79 , 85.93 , 86.75 , 84.61 , 84.7     , 2560 , 82
14/10/24 , 83.26 , 83.78 , 84.84 , 83.18 , 84.3     , 2592 , 140
11/10/24 , 84.25 , 83.27 , 84.41 , 80.94 , 80.9     , 3225 , 94
10/10/24 , 80.39 , 80.46 , 81.12 , 79.66 , 81.1     , 1573 , 57
09/10/24 , 80.31 , 80.45 , 80.87 , 79.36 , 79.3     , 1177 , 72
08/10/24 , 79.36 , 78.79 , 79.36 , 78.31 , 78.4     , 662 , 284
07/10/24 , 78.35 , 77.98 , 78.51 , 77.45 , 78.5     , 645 , 59
04/10/24 , 77.73 , 77.27 , 79.78 , 76.75 , 78.3     , 1382 , 82
03/10/24 , 78.18 , 78.89 , 79.34 , 78.18 , 78.5     , 1448 , 54
02/10/24 , 77.76 , 77.46 , 78.42 , 75.01 , 76.4     , 1646 , 88
01/10/24 , 76.46 , 76.43 , 79.14 , 75.47 , 77.3     , 5775 , 91
30/09/24 , 77.44 , 77.70 , 80.35 , 76.88 , 78.2     , 15410 , 465
27/09/24 , 77.45 , 77.46 , 78.50 , 77.14 , 78.5     , 15031 , 43
26/09/24 , 77.71 , 77.65 , 77.86 , 76.83 , 77.3     , 1718 , 34
25/09/24 , 77.30 , 77.20 , 77.70 , 77.06 , 77.4     , 1554 , 33
24/09/24 , 77.46 , 76.97 , 77.90 , 76.66 , 77.9     , 4788 , 141
23/09/24 , 78.44 , 77.97 , 78.44 , 77.38 , 77.3     , 2449 , 136
20/09/24 , 77.38 , 76.95 , 77.38 , 75.39 , 75.3     , 784 , 39
19/09/24 , 76.82 , 76.53 , 76.85 , 75.97 , 76.7     , 1818 , 46
18/09/24 , 76.02 , 75.39 , 76.02 , 74.76 , 74.7     , 529 , 37
17/09/24 , 74.66 , 74.56 , 75.08 , 74.38 , 74.4     , 991 , 35
16/09/24 , 74.48 , 74.01 , 74.97 , 73.27 , 74.9     , 308 , 38
13/09/24 , 74.36 , 74.39 , 75.15 , 73.74 , 75.1     , 1136 , 36
12/09/24 , 74.60 , 74.95 , 75.20 , 74.55 , 74.5     , 1108 , 26
11/09/24 , 73.88 , 74.69 , 75.26 , 72.69 , 74.8     , 739 , 57
10/09/24 , 74.87 , 74.53 , 75.26 , 73.47 , 73.4     , 998 , 40
09/09/24 , 73.47 , 73.82 , 74.62 , 73.33 , 73.5     , 1708 , 235
06/09/24 , 73.59 , 72.80 , 74.08 , 72.20 , 73.9     , 1027 , 72
05/09/24 , 72.88 , 73.66 , 75.97 , 72.88 , 73.6     , 2385 , 63
04/09/24 , 74.54 , 74.76 , 76.03 , 74.21 , 75.6     , 1096 , 83
03/09/24 , 74.86 , 75.05 , 76.12 , 74.70 , 76.0     , 1877 , 527
02/09/24 , 76.03 , 76.27 , 76.88 , 74.19 , 76.1     , 1337 , 84
30/08/24 , 75.40 , 75.58 , 76.76 , 75.17 , 75.7     , 6782 , 67
29/08/24 , 75.27 , 75.14 , 75.75 , 74.57 , 74.5     , 934 , 46
28/08/24 , 73.88 , 73.93 , 74.16 , 73.47 , 73.7     , 1907 , 49
27/08/24 , 73.19 , 72.93 , 73.26 , 72.42 , 72.8     , 1508 , 47
26/08/24 , 72.17 , 72.78 , 73.26 , 71.33 , 71.3     , 8821 , 43
23/08/24 , 72.20 , 72.53 , 72.80 , 71.23 , 71.2     , 1566 , 41
22/08/24 , 72.68 , 72.28 , 72.70 , 71.73 , 71.8     , 1642 , 23
21/08/24 , 70.97 , 70.91 , 71.22 , 70.03 , 71.2     , 841 , 56
20/08/24 , 70.56 , 70.69 , 71.36 , 70.49 , 71.2     , 24726 , 1839
19/08/24 , 70.56 , 70.54 , 71.81 , 70.28 , 71.1     , 2846 , 52
16/08/24 , 71.60 , 71.48 , 71.77 , 70.97 , 70.9     , 1076 , 39
15/08/24 , 71.02 , 71.31 , 71.97 , 70.62 , 70.6     , 2094 , 58
14/08/24 , 70.62 , 70.21 , 70.62 , 69.58 , 70.6     , 1141 , 73
13/08/24 , 69.90 , 69.61 , 70.02 , 69.25 , 69.2     , 2731 , 53
12/08/24 , 69.25 , 69.82 , 72.13 , 69.25 , 72.1     , 1701 , 78
09/08/24 , 70.65 , 70.68 , 71.05 , 70.35 , 71.0     , 995 , 44
08/08/24 , 71.53 , 71.69 , 72.08 , 71.04 , 71.1     , 8499 , 1160
07/08/24 , 71.11 , 71.57 , 72.15 , 70.97 , 71.8     , 1777 , 51
06/08/24 , 71.09 , 71.17 , 72.15 , 70.63 , 70.9     , 7138 , 53
05/08/24 , 70.93 , 71.17 , 73.05 , 67.26 , 67.2     , 3994 , 103
02/08/24 , 72.25 , 72.82 , 74.20 , 71.93 , 74.2     , 1059 , 85
01/08/24 , 74.46 , 74.44 , 75.33 , 73.69 , 75.3     , 2002 , 68
31/07/24 , 74.57 , 74.34 , 74.92 , 73.74 , 74.3     , 1534 , 109
30/07/24 , 73.74 , 73.43 , 73.89 , 73.18 , 73.2     , 2709 , 110
29/07/24 , 72.98 , 72.72 , 73.05 , 71.84 , 71.8     , 5396 , 138
26/07/24 , 72.70 , 72.32 , 72.71 , 69.81 , 69.8     , 1805 , 48
25/07/24 , 71.25 , 71.05 , 71.62 , 69.97 , 70.8     , 1954 , 57
24/07/24 , 69.88 , 70.57 , 71.47 , 69.88 , 71.3     , 4661 , 978
23/07/24 , 70.63 , 70.67 , 71.22 , 70.05 , 70.5     , 703 , 88
22/07/24 , 70.37 , 69.87 , 70.84 , 69.55 , 69.7     , 1310 , 43
19/07/24 , 69.55 , 69.47 , 70.84 , 67.92 , 70.1     , 5482 , 75
18/07/24 , 69.97 , 69.69 , 70.84 , 69.23 , 69.5     , 5329 , 853
17/07/24 , 69.37 , 68.96 , 69.63 , 68.41 , 68.8     , 1505 , 68
16/07/24 , 68.83 , 68.25 , 68.83 , 67.00 , 67.4     , 1919 , 68
15/07/24 , 67.46 , 67.91 , 68.34 , 67.26 , 68.2     , 3476 , 64
12/07/24 , 67.65 , 67.86 , 68.26 , 67.32 , 67.3     , 879 , 70
11/07/24 , 67.14 , 66.40 , 67.26 , 65.78 , 65.7     , 1660 , 49
10/07/24 , 65.65 , 65.51 , 65.86 , 64.74 , 65.0     , 598 , 55
09/07/24 , 65.22 , 65.09 , 65.32 , 64.70 , 64.8     , 1898 , 31
08/07/24 , 64.60 , 64.79 , 65.28 , 64.39 , 64.3     , 622 , 157
05/07/24 , 64.39 , 65.06 , 66.14 , 64.39 , 66.1     , 1820 , 103
04/07/24 , 67.04 , 65.23 , 67.04 , 64.64 , 66.2     , 765 , 57
03/07/24 , 66.25 , 66.20 , 67.32 , 65.88 , 66.9     , 729 , 81
02/07/24 , 66.92 , 66.75 , 67.28 , 65.98 , 66.2     , 3720 , 216
01/07/24 , 66.19 , 66.02 , 66.54 , 65.29 , 66.3     , 7150 , 270
28/06/24 , 66.04 , 65.71 , 66.37 , 64.48 , 64.4     , 2522 , 1314
27/06/24 , 64.41 , 64.86 , 65.47 , 64.41 , 65.4     , 2046 , 1286
26/06/24 , 65.33 , 65.25 , 65.47 , 64.88 , 64.9     , 1412 , 68
25/06/24 , 64.95 , 64.49 , 65.02 , 64.34 , 64.6     , 2023 , 46
24/06/24 , 64.65 , 64.35 , 65.23 , 63.52 , 64.3     , 2820 , 1741
21/06/24 , 64.29 , 64.23 , 64.45 , 63.44 , 64.4     , 793 , 32
20/06/24 , 64.46 , 63.36 , 64.46 , 63.03 , 63.0     , 3682 , 841
19/06/24 , 63.04 , 63.28 , 64.46 , 62.85 , 63.7     , 4149 , 1812
18/06/24 , 63.68 , 63.32 , 63.68 , 62.91 , 63.6     , 1126 , 67
17/06/24 , 63.80 , 63.09 , 63.80 , 61.67 , 61.6     , 5985 , 1462
14/06/24 , 61.64 , 61.66 , 62.02 , 61.33 , 61.3     , 1499 , 365
13/06/24 , 62.20 , 62.01 , 62.73 , 61.46 , 61.4     , 3708 , 127
12/06/24 , 62.71 , 62.81 , 63.44 , 61.31 , 61.7     , 13032 , 1256
11/06/24 , 60.94 , 61.00 , 62.15 , 60.62 , 60.7     , 311 , 35
10/06/24 , 62.15 , 61.47 , 62.15 , 61.15 , 62.1     , 703 , 31
07/06/24 , 61.30 , 61.19 , 61.57 , 60.63 , 60.9     , 389 , 46
06/06/24 , 61.12 , 61.49 , 61.97 , 60.74 , 60.7     , 531 , 38
05/06/24 , 60.64 , 62.49 , 63.04 , 60.64 , 62.3     , 341 , 43
04/06/24 , 62.39 , 61.10 , 62.39 , 60.47 , 60.4     , 1611 , 716
03/06/24 , 60.40 , 60.64 , 61.28 , 60.26 , 60.6     , 7322 , 48
31/05/24 , 60.26 , 59.99 , 61.76 , 59.22 , 59.2     , 419 , 33
29/05/24 , 59.10 , 59.08 , 59.33 , 58.80 , 59.1     , 1698 , 63
28/05/24 , 59.20 , 59.70 , 60.15 , 58.67 , 58.6     , 2386 , 77
27/05/24 , 59.87 , 59.57 , 63.04 , 57.12 , 61.0     , 4482 , 366
24/05/24 , 60.75 , 60.50 , 61.28 , 59.53 , 59.5     , 491 , 52
23/05/24 , 60.75 , 60.21 , 63.03 , 60.08 , 63.0     , 12558 , 193
22/05/24 , 63.03 , 61.96 , 63.03 , 60.82 , 60.8     , 1934 , 44
21/05/24 , 62.05 , 61.15 , 62.05 , 60.87 , 61.1     , 29805 , 55
20/05/24 , 60.93 , 61.33 , 62.05 , 60.93 , 62.0     , 3890 , 138
17/05/24 , 62.02 , 61.81 , 62.11 , 61.41 , 61.4     , 296 , 31
16/05/24 , 62.25 , 62.01 , 62.47 , 61.75 , 61.7     , 4230 , 28
15/05/24 , 63.06 , 62.45 , 63.06 , 61.64 , 61.7     , 792 , 35
14/05/24 , 61.28 , 61.23 , 61.52 , 61.07 , 61.3     , 243 , 25
13/05/24 , 60.81 , 61.15 , 61.34 , 60.80 , 61.2     , 293 , 28
10/05/24 , 61.16 , 60.90 , 61.46 , 60.33 , 61.0     , 435 , 24
09/05/24 , 60.77 , 60.73 , 60.94 , 60.07 , 60.0     , 7505 , 45
08/05/24 , 59.27 , 59.16 , 59.69 , 58.86 , 58.9     , 319 , 26
07/05/24 , 58.92 , 59.25 , 59.39 , 58.92 , 58.9     , 9837 , 53
06/05/24 , 58.56 , 58.07 , 58.56 , 57.91 , 58.1     , 1355 , 61
03/05/24 , 57.85 , 58.02 , 58.21 , 57.81 , 58.0     , 1202 , 32
02/05/24 , 57.67 , 57.61 , 60.06 , 57.32 , 60.0     , 705 , 40
30/04/24 , 58.51 , 58.45 , 58.80 , 57.97 , 58.0     , 8203 , 73
29/04/24 , 58.03 , 58.08 , 58.80 , 57.90 , 58.3     , 5254 , 368
26/04/24 , 58.39 , 58.32 , 58.62 , 57.49 , 57.4     , 823 , 31
25/04/24 , 58.68 , 58.28 , 58.68 , 57.78 , 58.2     , 1064 , 33
24/04/24 , 58.74 , 58.63 , 58.78 , 58.56 , 58.7     , 574 , 19
23/04/24 , 58.78 , 59.05 , 59.10 , 58.62 , 59.0     , 920 , 24
22/04/24 , 58.74 , 58.52 , 59.05 , 58.21 , 58.4     , 1271 , 33
19/04/24 , 58.11 , 58.27 , 58.74 , 57.91 , 58.6     , 1893 , 40
18/04/24 , 58.65 , 58.93 , 59.75 , 58.60 , 59.1     , 1665 , 44
17/04/24 , 59.10 , 58.96 , 59.25 , 58.48 , 59.2     , 9682 , 41
16/04/24 , 59.13 , 59.49 , 59.93 , 59.05 , 59.5     , 763 , 26
15/04/24 , 59.10 , 58.94 , 59.89 , 58.51 , 58.5     , 10524 , 479
12/04/24 , 58.51 , 60.06 , 61.10 , 58.48 , 60.0     , 4903 , 69
11/04/24 , 59.81 , 59.82 , 59.98 , 59.16 , 59.3     , 3060 , 30
10/04/24 , 59.39 , 59.26 , 60.07 , 59.22 , 60.0     , 5064 , 43
09/04/24 , 59.75 , 60.15 , 60.54 , 59.58 , 60.5     , 329 , 28
08/04/24 , 60.41 , 60.30 , 60.69 , 60.14 , 60.4     , 1455 , 49
05/04/24 , 60.33 , 60.41 , 60.81 , 59.59 , 60.3     , 1259 , 37
04/04/24 , 60.03 , 60.71 , 62.41 , 59.71 , 62.4     , 1914 , 63
03/04/24 , 62.28 , 61.56 , 62.54 , 61.34 , 62.5     , 3911 , 44
02/04/24 , 61.54 , 61.36 , 62.54 , 61.16 , 62.5     , 1003 , 51
01/04/24 , 62.68 , 62.66 , 62.94 , 62.41 , 62.5     , 548 , 50
28/03/24 , 62.41 , 62.32 , 62.55 , 61.81 , 61.9     , 332 , 44
27/03/24 , 61.93 , 61.44 , 61.99 , 60.98 , 61.4     , 1490 , 32
26/03/24 , 60.99 , 61.11 , 61.30 , 60.69 , 60.8     , 1091 , 37
25/03/24 , 60.72 , 61.06 , 61.88 , 60.72 , 61.8     , 4966 , 62
22/03/24 , 61.75 , 61.92 , 63.00 , 61.46 , 62.6     , 367 , 28
21/03/24 , 62.53 , 62.56 , 62.93 , 60.57 , 60.8     , 917 , 39
20/03/24 , 60.74 , 60.20 , 60.74 , 60.06 , 60.1     , 1333 , 24
19/03/24 , 60.15 , 59.96 , 60.33 , 59.75 , 59.7     , 603 , 39
18/03/24 , 59.75 , 59.75 , 60.39 , 59.59 , 60.3     , 5680 , 39
15/03/24 , 60.39 , 60.31 , 60.92 , 60.03 , 60.9     , 699 , 41
14/03/24 , 60.07 , 60.03 , 61.75 , 59.61 , 61.1     , 986 , 39
13/03/24 , 60.95 , 61.42 , 62.11 , 60.95 , 62.0     , 1729 , 35
12/03/24 , 61.40 , 61.59 , 62.05 , 61.22 , 61.5     , 519 , 38
11/03/24 , 61.52 , 61.72 , 62.65 , 61.04 , 62.3     , 1877 , 64
08/03/24 , 62.29 , 62.36 , 62.82 , 61.25 , 61.2     , 643 , 44
07/03/24 , 61.10 , 61.55 , 61.85 , 61.10 , 61.8     , 675 , 51
06/03/24 , 61.24 , 61.11 , 61.38 , 60.69 , 61.1     , 954 , 61
05/03/24 , 61.68 , 62.42 , 63.00 , 60.57 , 63.0     , 1271 , 37
04/03/24 , 61.50 , 60.71 , 61.97 , 59.75 , 59.9     , 1254 , 70
01/03/24 , 60.13 , 59.71 , 60.13 , 59.44 , 59.9     , 448 , 53
29/02/24 , 59.65 , 60.10 , 61.72 , 59.49 , 59.4     , 926 , 42
28/02/24 , 59.49 , 59.74 , 60.02 , 58.45 , 58.4     , 5018 , 65
27/02/24 , 58.33 , 59.08 , 59.86 , 58.33 , 59.3     , 1902 , 69
26/02/24 , 59.86 , 60.00 , 60.74 , 59.52 , 60.3     , 348 , 36
23/02/24 , 60.32 , 60.57 , 61.09 , 60.15 , 60.4     , 1135 , 57
22/02/24 , 59.98 , 59.52 , 60.37 , 59.21 , 60.3     , 753 , 111
21/02/24 , 59.21 , 58.89 , 59.50 , 58.27 , 59.5     , 833 , 43
20/02/24 , 58.34 , 58.32 , 59.82 , 57.95 , 59.8     , 1091 , 50
19/02/24 , 59.37 , 59.25 , 60.45 , 58.05 , 59.9     , 2537 , 58
16/02/24 , 58.80 , 59.01 , 60.28 , 58.62 , 60.2     , 252 , 27
15/02/24 , 59.11 , 58.94 , 59.32 , 58.05 , 58.4     , 427 , 34
14/02/24 , 57.91 , 57.97 , 58.25 , 57.43 , 57.6     , 1605 , 42
09/02/24 , 58.95 , 58.88 , 59.16 , 58.57 , 59.1     , 2044 , 42
08/02/24 , 58.80 , 58.85 , 59.10 , 58.62 , 58.6     , 669 , 28
07/02/24 , 58.62 , 58.58 , 58.86 , 57.86 , 57.8     , 1607 , 45
06/02/24 , 57.85 , 57.87 , 58.30 , 57.37 , 58.2     , 367 , 33
05/02/24 , 58.31 , 58.15 , 59.15 , 57.94 , 59.1     , 528 , 33
02/02/24 , 58.37 , 57.92 , 59.16 , 56.01 , 56.0     , 1328 , 30
01/02/24 , 57.14 , 56.88 , 57.61 , 56.51 , 56.9     , 599 , 39
31/01/24 , 56.92 , 57.45 , 58.78 , 56.92 , 58.7     , 396 , 45
30/01/24 , 57.61 , 57.57 , 58.15 , 57.43 , 58.1     , 3980 , 39
29/01/24 , 57.37 , 57.25 , 58.37 , 57.14 , 58.3     , 752 , 40
26/01/24 , 57.32 , 58.02 , 58.19 , 57.32 , 57.8     , 16649 , 43
25/01/24 , 57.87 , 57.88 , 58.15 , 57.77 , 58.0     , 81 , 18
24/01/24 , 57.85 , 58.10 , 59.56 , 57.85 , 59.5     , 337 , 35
23/01/24 , 58.39 , 58.51 , 58.92 , 58.30 , 58.7     , 913 , 35
22/01/24 , 58.76 , 59.39 , 59.84 , 58.76 , 59.8     , 388 , 30
19/01/24 , 59.21 , 58.50 , 59.21 , 58.11 , 58.1     , 525 , 35
18/01/24 , 58.15 , 57.92 , 58.65 , 57.79 , 58.6     , 9711 , 41
17/01/24 , 57.47 , 57.19 , 59.84 , 56.70 , 57.8     , 713 , 73
16/01/24 , 58.09 , 58.34 , 59.84 , 57.85 , 59.8     , 414 , 43
15/01/24 , 58.81 , 58.84 , 60.45 , 57.74 , 58.7     , 3389 , 81
12/01/24 , 57.74 , 57.28 , 57.87 , 56.07 , 57.8     , 3094 , 43
11/01/24 , 57.37 , 57.32 , 58.27 , 57.04 , 57.8     , 1219 , 42
10/01/24 , 57.67 , 57.50 , 58.86 , 57.26 , 58.8     , 965 , 38
09/01/24 , 57.82 , 57.78 , 58.09 , 57.43 , 58.0     , 344 , 28
08/01/24 , 57.62 , 57.41 , 58.86 , 56.74 , 56.7     , 782 , 33
05/01/24 , 56.74 , 56.95 , 58.53 , 56.74 , 58.5     , 480 , 42
04/01/24 , 57.37 , 57.52 , 57.91 , 57.37 , 57.4     , 2795 , 55
03/01/24 , 57.42 , 57.68 , 58.62 , 57.12 , 58.2     , 10987 , 122
02/01/24 , 58.17 , 58.14 , 58.92 , 57.93 , 58.5     , 9514 , 262
28/12/23 , 58.50 , 58.71 , 59.16 , 58.27 , 58.3     , 15913 , 97
27/12/23 , 58.36 , 58.20 , 58.86 , 58.00 , 58.0     , 406 , 34
26/12/23 , 58.00 , 57.95 , 58.86 , 57.63 , 58.1     , 598 , 33
22/12/23 , 57.89 , 56.68 , 59.15 , 55.92 , 59.1     , 625 , 35
21/12/23 , 58.03 , 57.70 , 58.03 , 56.96 , 58.0     , 699 , 34
20/12/23 , 58.03 , 58.14 , 59.20 , 57.79 , 59.2     , 628 , 38
19/12/23 , 58.03 , 58.06 , 58.98 , 56.79 , 58.7     , 772 , 64
18/12/23 , 58.17 , 58.77 , 59.80 , 58.17 , 59.0     , 1688 , 285
15/12/23 , 59.01 , 58.86 , 59.15 , 58.36 , 58.9     , 1031 , 41
14/12/23 , 58.92 , 57.95 , 58.97 , 56.27 , 56.8     , 1805 , 59
13/12/23 , 56.27 , 56.06 , 56.59 , 55.62 , 56.2     , 4469 , 49
12/12/23 , 56.13 , 55.73 , 56.13 , 54.46 , 55.8     , 870 , 34
11/12/23 , 55.22 , 55.15 , 55.36 , 54.60 , 54.6     , 1196 , 68
08/12/23 , 54.60 , 54.37 , 54.60 , 53.95 , 53.9     , 718 , 158
07/12/23 , 54.46 , 54.33 , 54.70 , 54.06 , 54.7     , 613 , 33
06/12/23 , 54.72 , 54.63 , 55.42 , 54.09 , 55.2     , 837 , 45
05/12/23 , 54.76 , 54.52 , 56.01 , 51.62 , 55.5     , 1243 , 158
04/12/23 , 55.21 , 54.72 , 56.01 , 52.56 , 55.6     , 501 , 64
01/12/23 , 54.55 , 54.54 , 55.40 , 54.14 , 54.5     , 11531 , 178
30/11/23 , 54.52 , 54.59 , 55.46 , 54.25 , 55.4     , 1077 , 31
29/11/23 , 54.19 , 53.95 , 54.33 , 53.37 , 53.3     , 1171 , 102
28/11/23 , 53.12 , 53.06 , 53.23 , 52.53 , 52.5     , 3388 , 253
27/11/23 , 52.97 , 52.67 , 53.71 , 52.50 , 53.7     , 1068 , 45
24/11/23 , 53.12 , 52.66 , 53.12 , 52.43 , 52.5     , 586 , 32
23/11/23 , 52.56 , 52.24 , 53.72 , 51.28 , 53.2     , 506 , 37
22/11/23 , 52.92 , 52.68 , 52.93 , 52.33 , 52.6     , 320 , 39
21/11/23 , 52.69 , 52.56 , 52.71 , 50.81 , 50.8     , 3437 , 284
20/11/23 , 51.75 , 51.66 , 51.89 , 50.85 , 50.8     , 1007 , 409
17/11/23 , 51.90 , 52.08 , 52.44 , 51.70 , 52.4     , 1239 , 47
16/11/23 , 51.42 , 51.17 , 51.50 , 50.24 , 50.2     , 2055 , 155
14/11/23 , 50.24 , 49.72 , 50.26 , 47.73 , 47.7     , 1284 , 63
13/11/23 , 47.84 , 47.87 , 48.73 , 47.84 , 48.1     , 6968 , 61
10/11/23 , 48.15 , 47.83 , 48.15 , 47.55 , 47.5     , 125 , 24
09/11/23 , 47.70 , 47.75 , 48.04 , 47.56 , 47.8     , 650 , 31
08/11/23 , 47.55 , 47.26 , 47.55 , 46.87 , 46.8     , 724 , 36
07/11/23 , 46.61 , 46.82 , 47.40 , 46.61 , 47.2     , 884 , 29
06/11/23 , 47.25 , 47.34 , 48.04 , 46.69 , 46.6     , 1339 , 36
03/11/23 , 47.65 , 47.44 , 47.94 , 46.77 , 46.8     , 727 , 39
01/11/23 , 45.30 , 45.20 , 46.55 , 44.99 , 46.5     , 1889 , 137
31/10/23 , 45.62 , 45.50 , 45.95 , 45.32 , 45.6     , 717 , 31
30/10/23 , 45.22 , 45.28 , 45.57 , 44.34 , 45.5     , 5815 , 53
27/10/23 , 44.43 , 44.35 , 45.06 , 44.09 , 45.0     , 2039 , 85
26/10/23 , 45.06 , 45.38 , 45.80 , 45.06 , 45.0     , 983 , 23
25/10/23 , 45.22 , 44.99 , 46.21 , 44.71 , 46.2     , 2985 , 50
24/10/23 , 45.30 , 45.35 , 46.49 , 45.29 , 45.9     , 6445 , 56
23/10/23 , 45.64 , 45.76 , 46.81 , 45.40 , 46.8     , 771 , 50
20/10/23 , 45.90 , 46.15 , 46.82 , 45.84 , 46.5     , 1255 , 42
19/10/23 , 46.37 , 46.51 , 46.87 , 46.31 , 46.3     , 2832 , 52
18/10/23 , 46.14 , 46.49 , 47.84 , 46.10 , 47.8     , 4458 , 92
17/10/23 , 47.10 , 47.23 , 48.23 , 47.02 , 48.2     , 1476 , 187
16/10/23 , 47.27 , 47.48 , 47.99 , 47.05 , 47.0     , 1060 , 53
13/10/23 , 47.05 , 47.08 , 48.04 , 46.59 , 48.0     , 1250 , 79
11/10/23 , 48.03 , 48.25 , 48.53 , 47.57 , 47.5     , 2163 , 39
10/10/23 , 48.25 , 48.35 , 48.83 , 48.25 , 48.7     , 5203 , 57
09/10/23 , 48.71 , 48.87 , 49.52 , 48.71 , 49.5     , 1468 , 102
06/10/23 , 49.69 , 49.25 , 49.78 , 48.93 , 48.9     , 1368 , 29
05/10/23 , 48.93 , 48.74 , 49.25 , 47.38 , 47.3     , 4595 , 739
04/10/23 , 48.48 , 48.00 , 48.48 , 47.84 , 48.2     , 1312 , 32
03/10/23 , 47.55 , 47.63 , 48.24 , 47.43 , 48.0     , 2252 , 1256
02/10/23 , 48.04 , 48.19 , 48.78 , 47.99 , 48.5     , 5015 , 254
29/09/23 , 48.24 , 48.48 , 48.83 , 47.99 , 48.6     , 2312 , 75
28/09/23 , 48.14 , 48.10 , 48.38 , 47.84 , 47.8     , 1191 , 39
27/09/23 , 47.79 , 48.10 , 48.33 , 47.70 , 47.9     , 5187 , 44
26/09/23 , 47.99 , 47.89 , 48.24 , 47.65 , 48.2     , 961 , 48
25/09/23 , 48.28 , 48.30 , 48.63 , 48.09 , 48.2     , 605 , 44
22/09/23 , 48.28 , 48.51 , 49.22 , 48.04 , 49.2     , 591 , 44
21/09/23 , 48.86 , 48.80 , 49.33 , 48.56 , 49.3     , 1146 , 46
20/09/23 , 49.33 , 49.59 , 49.82 , 49.33 , 49.6     , 380 , 164
19/09/23 , 49.89 , 49.65 , 49.99 , 49.40 , 49.9     , 1180 , 34
18/09/23 , 49.99 , 49.99 , 50.78 , 49.79 , 50.7     , 779 , 66
15/09/23 , 50.78 , 50.38 , 51.22 , 50.14 , 51.1     , 635 , 28
14/09/23 , 50.87 , 50.82 , 51.07 , 50.48 , 50.7     , 598 , 30
13/09/23 , 50.71 , 50.82 , 51.53 , 50.53 , 51.5     , 214 , 27
12/09/23 , 51.07 , 51.19 , 51.41 , 50.81 , 51.0     , 578 , 35
11/09/23 , 50.40 , 50.75 , 51.02 , 50.40 , 51.0     , 2465 , 59
08/09/23 , 51.02 , 50.78 , 51.07 , 50.36 , 50.3     , 1453 , 40
06/09/23 , 50.78 , 50.47 , 51.48 , 48.12 , 51.4     , 474 , 60
05/09/23 , 50.91 , 50.89 , 50.98 , 50.66 , 50.9     , 1792 , 23
04/09/23 , 50.98 , 50.93 , 51.00 , 50.67 , 51.0     , 308 , 36
01/09/23 , 51.02 , 51.13 , 51.40 , 50.67 , 51.2     , 11030 , 460
31/08/23 , 50.92 , 50.82 , 51.22 , 49.96 , 49.9     , 4578 , 120
30/08/23 , 49.93 , 49.87 , 50.05 , 48.99 , 49.5     , 4374 , 61
29/08/23 , 48.89 , 49.01 , 49.46 , 48.69 , 49.4     , 145 , 23
28/08/23 , 48.69 , 48.91 , 49.14 , 48.69 , 48.7     , 1358 , 42
25/08/23 , 48.75 , 48.68 , 48.89 , 48.41 , 48.7     , 341 , 24
24/08/23 , 48.79 , 48.61 , 48.85 , 48.36 , 48.6     , 901 , 79
23/08/23 , 48.64 , 48.56 , 48.69 , 48.29 , 48.4     , 2154 , 64
22/08/23 , 48.49 , 48.51 , 50.24 , 48.30 , 50.2     , 1857 , 100
21/08/23 , 49.80 , 49.28 , 51.40 , 48.89 , 49.1     , 2102 , 131
18/08/23 , 49.12 , 49.27 , 50.34 , 48.95 , 50.3     , 677 , 39
17/08/23 , 49.50 , 49.65 , 49.88 , 49.32 , 49.7     , 2940 , 38
16/08/23 , 49.28 , 49.32 , 50.53 , 49.13 , 49.3     , 913 , 46
15/08/23 , 49.37 , 49.66 , 51.42 , 49.27 , 51.4     , 1697 , 48
14/08/23 , 50.43 , 50.78 , 51.42 , 50.19 , 50.1     , 2074 , 232
11/08/23 , 50.19 , 50.02 , 50.31 , 49.55 , 50.0     , 1620 , 71
10/08/23 , 50.09 , 50.10 , 50.43 , 49.09 , 49.6     , 2973 , 45
09/08/23 , 50.24 , 50.27 , 52.56 , 49.84 , 51.5     , 935 , 79
08/08/23 , 50.07 , 50.26 , 51.52 , 49.82 , 51.5     , 2825 , 95
07/08/23 , 51.33 , 51.57 , 52.63 , 50.92 , 50.9     , 977 , 64
04/08/23 , 50.96 , 51.37 , 52.56 , 50.96 , 52.0     , 527 , 45
03/08/23 , 51.06 , 51.09 , 52.66 , 50.75 , 50.8     , 1357 , 69
02/08/23 , 50.80 , 51.13 , 52.74 , 50.53 , 51.6     , 10386 , 427
01/08/23 , 51.65 , 51.60 , 52.94 , 50.53 , 52.0     , 2176 , 1217
31/07/23 , 52.03 , 51.73 , 53.00 , 51.27 , 53.0     , 682 , 38
28/07/23 , 51.51 , 51.49 , 51.91 , 50.35 , 50.3     , 712 , 31
27/07/23 , 51.05 , 51.61 , 52.75 , 50.85 , 52.7     , 2145 , 273
26/07/23 , 51.72 , 51.84 , 52.34 , 51.58 , 52.0     , 1139 , 119
25/07/23 , 52.07 , 52.18 , 52.74 , 51.69 , 52.4     , 1522 , 587
24/07/23 , 51.88 , 52.21 , 53.04 , 51.88 , 52.9     , 3046 , 49
21/07/23 , 52.96 , 52.95 , 53.24 , 52.76 , 53.0     , 2005 , 40
20/07/23 , 52.90 , 52.93 , 53.30 , 51.87 , 51.8     , 1846 , 62
19/07/23 , 52.71 , 52.48 , 52.94 , 51.85 , 52.3     , 2623 , 1644
18/07/23 , 52.37 , 52.02 , 52.38 , 51.38 , 52.0     , 642 , 55
17/07/23 , 51.45 , 51.80 , 52.39 , 51.03 , 52.3     , 1221 , 44
14/07/23 , 51.38 , 51.45 , 52.54 , 51.06 , 52.5     , 1511 , 56
13/07/23 , 52.55 , 51.75 , 52.55 , 51.46 , 51.5     , 3475 , 109
12/07/23 , 51.33 , 51.13 , 51.33 , 50.97 , 50.9     , 703 , 46
11/07/23 , 50.82 , 50.70 , 50.82 , 50.14 , 50.5     , 830 , 44
10/07/23 , 49.87 , 50.13 , 50.49 , 49.00 , 49.0     , 2620 , 150
07/07/23 , 48.99 , 49.12 , 50.20 , 48.82 , 50.2     , 385 , 34
06/07/23 , 49.25 , 49.14 , 49.95 , 48.96 , 49.5     , 581 , 27
05/07/23 , 49.55 , 49.69 , 50.00 , 49.09 , 49.4     , 2425 , 252
04/07/23 , 49.46 , 48.92 , 49.46 , 48.10 , 48.1     , 779 , 160
03/07/23 , 48.10 , 48.96 , 49.46 , 48.10 , 49.4     , 1172 , 526
30/06/23 , 48.86 , 49.17 , 49.46 , 48.86 , 49.4     , 1070 , 143
29/06/23 , 49.21 , 49.19 , 49.46 , 49.04 , 49.4     , 803 , 38
28/06/23 , 48.91 , 48.85 , 49.36 , 48.54 , 49.3     , 431 , 109
27/06/23 , 48.29 , 48.26 , 48.61 , 47.55 , 47.5     , 1313 , 52
26/06/23 , 47.66 , 47.87 , 48.49 , 47.66 , 47.9     , 1369 , 274
23/06/23 , 47.90 , 47.82 , 48.29 , 47.42 , 48.2     , 4200 , 106
22/06/23 , 47.78 , 47.85 , 48.54 , 47.51 , 48.5     , 596 , 50
21/06/23 , 48.48 , 48.72 , 49.75 , 48.42 , 48.5     , 1870 , 90
20/06/23 , 48.60 , 48.81 , 51.09 , 48.58 , 51.0     , 828 , 48
19/06/23 , 49.07 , 49.28 , 50.82 , 49.07 , 50.8     , 7470 , 54
16/06/23 , 50.18 , 50.28 , 51.12 , 50.10 , 50.7     , 3672 , 44
15/06/23 , 50.97 , 49.90 , 50.97 , 48.85 , 48.8     , 2382 , 45
14/06/23 , 48.85 , 49.50 , 50.16 , 48.85 , 49.3     , 2994 , 45
13/06/23 , 49.37 , 49.32 , 49.61 , 48.89 , 48.8     , 1050 , 90
12/06/23 , 48.94 , 49.23 , 49.62 , 48.79 , 49.0     , 296 , 34
09/06/23 , 49.08 , 49.10 , 50.45 , 48.69 , 50.4     , 1925 , 52
07/06/23 , 49.46 , 48.83 , 50.82 , 48.39 , 50.8     , 4200 , 81
06/06/23 , 49.68 , 49.76 , 51.57 , 48.46 , 51.4     , 5145 , 34
05/06/23 , 50.28 , 49.72 , 51.24 , 47.09 , 50.2     , 881 , 55
02/06/23 , 49.50 , 49.60 , 50.29 , 48.55 , 48.9     , 574 , 49
01/06/23 , 48.69 , 49.17 , 49.41 , 48.69 , 49.3     , 1504 , 579
31/05/23 , 49.04 , 49.23 , 50.00 , 48.90 , 49.7     , 13825 , 55
30/05/23 , 49.74 , 49.64 , 50.27 , 47.09 , 49.5     , 6574 , 69
29/05/23 , 47.66 , 48.93 , 49.97 , 47.66 , 48.9     , 678 , 35
26/05/23 , 48.98 , 49.04 , 49.71 , 48.35 , 49.7     , 2754 , 40
25/05/23 , 48.74 , 48.45 , 48.85 , 47.77 , 48.3     , 1025 , 140
24/05/23 , 47.09 , 48.81 , 49.83 , 47.09 , 48.1     , 520 , 25
23/05/23 , 48.13 , 48.22 , 49.00 , 48.13 , 48.4     , 2027 , 30
22/05/23 , 49.06 , 48.86 , 49.14 , 48.47 , 48.7     , 235 , 24
19/05/23 , 48.73 , 49.01 , 49.46 , 48.48 , 48.7     , 1408 , 41
18/05/23 , 48.69 , 48.18 , 48.70 , 47.03 , 47.0     , 6211 , 36
17/05/23 , 47.03 , 46.65 , 47.03 , 46.04 , 46.9     , 231 , 41
16/05/23 , 47.37 , 46.12 , 47.37 , 45.75 , 47.2     , 820 , 47
15/05/23 , 46.34 , 46.40 , 47.09 , 45.58 , 45.5     , 476 , 46
12/05/23 , 46.52 , 46.64 , 47.00 , 46.13 , 46.4     , 1711 , 51
11/05/23 , 46.37 , 46.05 , 46.64 , 45.52 , 46.6     , 2688 , 41
10/05/23 , 45.73 , 45.73 , 46.90 , 45.33 , 46.9     , 4836 , 114
09/05/23 , 46.42 , 46.91 , 47.77 , 46.33 , 47.7     , 8283 , 68
08/05/23 , 47.08 , 47.07 , 47.95 , 46.71 , 47.9     , 3154 , 50
05/05/23 , 46.64 , 46.58 , 47.09 , 46.28 , 47.0     , 917 , 54
04/05/23 , 46.23 , 46.28 , 47.28 , 46.16 , 47.0     , 3897 , 74
03/05/23 , 47.04 , 47.71 , 48.84 , 46.87 , 48.4     , 927 , 81
02/05/23 , 47.91 , 47.82 , 48.84 , 46.90 , 48.8     , 8799 , 643
28/04/23 , 48.82 , 49.15 , 49.30 , 48.44 , 48.4     , 2674 , 28
27/04/23 , 48.38 , 48.32 , 48.58 , 47.97 , 48.3     , 608 , 26
26/04/23 , 48.05 , 48.17 , 49.50 , 47.93 , 49.5     , 6006 , 100
25/04/23 , 48.93 , 49.50 , 49.70 , 48.93 , 49.7     , 1511 , 29
24/04/23 , 49.70 , 49.98 , 51.52 , 49.66 , 51.5     , 4687 , 763
20/04/23 , 51.53 , 51.46 , 51.58 , 51.10 , 51.1     , 1101 , 18
19/04/23 , 51.72 , 51.61 , 52.03 , 51.16 , 51.1     , 4263 , 194
18/04/23 , 50.41 , 50.45 , 51.15 , 50.25 , 51.1     , 2415 , 25
17/04/23 , 50.32 , 50.36 , 50.68 , 50.09 , 50.3     , 749 , 37
14/04/23 , 50.27 , 50.35 , 50.89 , 48.84 , 49.3     , 4641 , 64
13/04/23 , 48.25 , 47.92 , 49.14 , 47.38 , 49.1     , 734 , 43
12/04/23 , 48.16 , 48.44 , 49.32 , 48.04 , 49.1     , 3400 , 77
11/04/23 , 49.16 , 48.71 , 49.23 , 48.35 , 48.3     , 351 , 23
10/04/23 , 48.46 , 48.52 , 49.64 , 48.40 , 49.6     , 5559 , 561
06/04/23 , 48.67 , 48.62 , 49.22 , 48.37 , 48.3     , 231 , 20
05/04/23 , 48.38 , 48.49 , 49.06 , 48.20 , 49.0     , 377 , 32
04/04/23 , 49.06 , 49.06 , 49.60 , 48.80 , 49.5     , 683 , 46
03/04/23 , 49.52 , 49.49 , 50.09 , 48.78 , 49.4     , 2247 , 219
31/03/23 , 49.41 , 49.33 , 49.81 , 48.51 , 48.5     , 1102 , 185
30/03/23 , 49.38 , 49.39 , 50.27 , 49.15 , 49.8     , 636 , 36
29/03/23 , 49.34 , 49.22 , 49.60 , 48.79 , 48.7     , 603 , 21
28/03/23 , 48.78 , 48.70 , 49.60 , 48.53 , 48.8     , 657 , 27
27/03/23 , 49.34 , 49.60 , 49.90 , 49.34 , 49.7     , 829 , 25
24/03/23 , 49.70 , 49.78 , 50.09 , 49.32 , 49.9     , 775 , 22
23/03/23 , 50.15 , 50.43 , 51.02 , 49.86 , 50.8     , 658 , 31
22/03/23 , 49.86 , 50.28 , 51.50 , 49.86 , 51.1     , 1704 , 29
21/03/23 , 51.10 , 50.78 , 51.10 , 49.70 , 49.7     , 392 , 22
20/03/23 , 49.32 , 49.40 , 50.05 , 49.14 , 49.1     , 737 , 28
17/03/23 , 49.05 , 48.90 , 49.32 , 48.27 , 48.3     , 1055 , 37
16/03/23 , 48.36 , 48.72 , 49.56 , 48.26 , 48.3     , 948 , 33
15/03/23 , 49.08 , 48.69 , 49.09 , 47.87 , 48.6     , 1571 , 142
14/03/23 , 48.66 , 48.72 , 49.80 , 47.99 , 49.8     , 1226 , 665
13/03/23 , 48.26 , 48.60 , 49.12 , 48.01 , 48.2     , 1736 , 47
10/03/23 , 48.25 , 48.64 , 52.48 , 47.80 , 49.3     , 3526 , 552
09/03/23 , 49.35 , 49.64 , 50.94 , 49.26 , 50.7     , 4218 , 124
08/03/23 , 50.79 , 50.89 , 51.66 , 50.63 , 51.3     , 701 , 208
07/03/23 , 51.35 , 51.79 , 54.25 , 51.22 , 54.2     , 2658 , 335
06/03/23 , 53.19 , 52.18 , 53.19 , 51.26 , 52.2     , 1654 , 231
03/03/23 , 52.29 , 52.31 , 55.83 , 51.98 , 55.8     , 4208 , 274
02/03/23 , 52.01 , 51.42 , 52.03 , 51.06 , 51.9     , 2501 , 267
01/03/23 , 51.36 , 51.63 , 54.83 , 51.24 , 54.8     , 14180 , 379
28/02/23 , 54.83 , 52.44 , 54.83 , 51.49 , 52.3     , 1533 , 224
27/02/23 , 51.78 , 52.06 , 52.59 , 51.22 , 51.2     , 1275 , 223
24/02/23 , 51.84 , 51.72 , 52.50 , 51.03 , 52.5     , 1338 , 214
23/02/23 , 51.77 , 51.68 , 52.50 , 51.45 , 52.5     , 344 , 41
22/02/23 , 51.32 , 51.55 , 52.93 , 51.32 , 52.9     , 2453 , 79
17/02/23 , 54.05 , 53.70 , 55.47 , 53.31 , 54.3     , 1380 , 79
16/02/23 , 54.36 , 54.86 , 55.37 , 54.36 , 55.3     , 3339 , 110
15/02/23 , 55.83 , 55.52 , 55.83 , 54.87 , 55.8     , 856 , 26
14/02/23 , 55.13 , 55.59 , 56.03 , 54.39 , 54.3     , 1448 , 45
13/02/23 , 55.51 , 55.36 , 55.70 , 54.51 , 55.0     , 440 , 95
10/02/23 , 55.04 , 54.96 , 56.32 , 54.55 , 56.3     , 527 , 44
09/02/23 , 54.95 , 55.78 , 56.70 , 54.94 , 56.4     , 1379 , 195
08/02/23 , 55.45 , 55.62 , 56.51 , 55.33 , 56.2     , 811 , 67
07/02/23 , 56.25 , 56.03 , 56.77 , 55.34 , 56.7     , 6763 , 66
06/02/23 , 55.67 , 56.44 , 57.09 , 55.67 , 56.1     , 1218 , 177
03/02/23 , 56.57 , 56.77 , 57.59 , 55.49 , 55.4     , 4935 , 433
02/02/23 , 55.44 , 56.51 , 57.21 , 55.25 , 56.7     , 5492 , 298
01/02/23 , 56.48 , 55.53 , 56.61 , 55.31 , 55.5     , 24434 , 166
31/01/23 , 55.96 , 55.70 , 56.15 , 55.43 , 56.1     , 2935 , 74
30/01/23 , 57.25 , 56.18 , 57.33 , 55.78 , 56.7     , 1198 , 51
27/01/23 , 56.91 , 56.22 , 56.92 , 55.66 , 56.0     , 915 , 253
26/01/23 , 55.88 , 55.97 , 56.30 , 55.38 , 56.2     , 684 , 44
25/01/23 , 55.85 , 55.44 , 56.36 , 54.34 , 55.1     , 899 , 66
24/01/23 , 56.24 , 56.26 , 57.35 , 55.55 , 57.3     , 3233 , 44
23/01/23 , 56.47 , 56.27 , 56.82 , 55.69 , 56.4     , 1426 , 51
20/01/23 , 56.46 , 56.01 , 56.46 , 54.93 , 55.1     , 6409 , 40
19/01/23 , 55.14 , 55.90 , 57.02 , 55.14 , 57.0     , 755 , 38
18/01/23 , 56.36 , 56.00 , 56.76 , 55.66 , 55.6     , 433 , 44
17/01/23 , 55.66 , 55.59 , 57.41 , 54.93 , 56.7     , 1151 , 62
16/01/23 , 56.08 , 56.73 , 57.42 , 56.08 , 56.0     , 267 , 32
13/01/23 , 56.08 , 55.77 , 57.12 , 54.84 , 56.8     , 2205 , 85
12/01/23 , 55.70 , 55.92 , 56.63 , 55.21 , 56.1     , 899 , 62
11/01/23 , 56.78 , 57.45 , 57.95 , 56.65 , 57.4     , 2198 , 53
10/01/23 , 57.46 , 57.21 , 59.48 , 56.78 , 59.4     , 1826 , 56
09/01/23 , 59.48 , 57.73 , 59.48 , 56.25 , 56.2     , 1503 , 228
06/01/23 , 56.25 , 55.45 , 56.56 , 54.17 , 56.5     , 786 , 51
05/01/23 , 56.78 , 55.50 , 56.81 , 54.90 , 55.4     , 1642 , 46
04/01/23 , 56.69 , 57.22 , 57.78 , 56.36 , 56.7     , 1456 , 62
03/01/23 , 56.70 , 56.24 , 56.80 , 55.20 , 56.8     , 1153 , 58
02/01/23 , 56.81 , 55.97 , 56.81 , 54.68 , 54.6     , 660 , 57
29/12/22 , 54.68 , 54.69 , 55.91 , 53.33 , 54.9     , 7261 , 70
28/12/22 , 53.90 , 54.12 , 54.82 , 53.75 , 54.0     , 192 , 29
27/12/22 , 54.00 , 54.06 , 54.84 , 52.01 , 53.9     , 957 , 55
26/12/22 , 53.11 , 53.10 , 53.85 , 52.72 , 53.7     , 2550 , 51
23/12/22 , 53.74 , 53.25 , 53.80 , 52.72 , 53.4     , 316 , 43
22/12/22 , 53.13 , 52.80 , 54.92 , 52.01 , 54.9     , 610 , 63
21/12/22 , 54.10 , 53.54 , 54.12 , 52.77 , 52.8     , 933 , 38
20/12/22 , 52.82 , 52.69 , 53.90 , 52.18 , 53.9     , 1855 , 121
19/12/22 , 53.37 , 53.52 , 56.78 , 53.20 , 55.8     , 3158 , 60
16/12/22 , 53.84 , 53.44 , 54.14 , 52.81 , 54.1     , 3237 , 64
15/12/22 , 54.14 , 54.03 , 55.15 , 53.68 , 54.4     , 1280 , 94
14/12/22 , 54.42 , 55.29 , 56.67 , 54.42 , 56.6     , 2982 , 133
13/12/22 , 56.13 , 55.99 , 56.85 , 54.51 , 54.5     , 2387 , 142
12/12/22 , 55.02 , 54.76 , 55.02 , 54.11 , 54.1     , 1401 , 62
09/12/22 , 54.11 , 54.54 , 54.57 , 53.82 , 53.8     , 9491 , 46
08/12/22 , 53.43 , 53.99 , 54.62 , 53.40 , 54.0     , 2322 , 111
07/12/22 , 54.03 , 54.15 , 54.72 , 53.47 , 54.3     , 4477 , 42
06/12/22 , 54.38 , 54.37 , 55.82 , 53.67 , 55.8     , 3547 , 77
05/12/22 , 56.65 , 54.88 , 57.46 , 52.68 , 53.6     , 1411 , 101
02/12/22 , 53.64 , 53.49 , 57.46 , 52.75 , 54.5     , 8574 , 105
01/12/22 , 54.42 , 54.19 , 57.46 , 53.65 , 57.4     , 767 , 167
30/11/22 , 53.78 , 53.28 , 54.72 , 52.82 , 54.7     , 2859 , 168
29/11/22 , 54.72 , 55.30 , 56.53 , 54.71 , 56.5     , 1850 , 210
28/11/22 , 56.45 , 58.29 , 67.06 , 56.00 , 57.0     , 3109 , 184
25/11/22 , 58.20 , 57.85 , 58.20 , 56.60 , 56.7     , 160 , 3
24/11/22 , 55.84 , 56.73 , 57.99 , 55.84 , 57.9     , 80 , 4
23/11/22 , 57.41 , 57.41 , 58.21 , 57.05 , 57.3     , 551 , 15
22/11/22 , 56.90 , 56.93 , 57.16 , 55.41 , 55.4     , 562 , 14
21/11/22 , 55.41 , 55.27 , 56.11 , 54.13 , 55.3     , 493 , 15
18/11/22 , 56.28 , 56.41 , 56.73 , 56.19 , 56.4     , 700 , 13
17/11/22 , 56.08 , 56.52 , 57.30 , 55.86 , 56.5     , 3915 , 35
16/11/22 , 56.98 , 56.65 , 57.63 , 55.87 , 57.6     , 4247 , 67
14/11/22 , 57.18 , 57.79 , 60.19 , 56.10 , 60.1     , 1492 , 72
11/11/22 , 60.19 , 60.15 , 60.81 , 57.68 , 58.8     , 15192 , 79
10/11/22 , 58.80 , 57.64 , 59.11 , 51.16 , 51.1     , 7303 , 44
09/11/22 , 50.17 , 50.53 , 51.41 , 50.17 , 51.4     , 1458 , 54
08/11/22 , 51.41 , 51.24 , 51.65 , 50.69 , 50.6     , 1664 , 42
07/11/22 , 50.69 , 49.56 , 50.69 , 48.05 , 49.2     , 781 , 16
04/11/22 , 47.67 , 47.47 , 48.32 , 46.95 , 47.6     , 1297 , 23
03/11/22 , 47.02 , 47.18 , 47.43 , 46.84 , 47.1     , 2147 , 16
01/11/22 , 48.58 , 48.41 , 49.14 , 47.83 , 49.1     , 5305 , 48
31/10/22 , 48.72 , 48.84 , 50.94 , 48.43 , 50.9     , 1986 , 62
28/10/22 , 50.94 , 50.93 , 51.39 , 49.69 , 49.7     , 1573 , 20
27/10/22 , 49.58 , 49.95 , 50.31 , 49.58 , 49.8     , 666 , 26
26/10/22 , 49.84 , 49.64 , 49.84 , 48.43 , 48.4     , 1642 , 11
25/10/22 , 48.93 , 48.65 , 49.22 , 47.75 , 47.7     , 3972 , 140
24/10/22 , 47.19 , 46.92 , 47.19 , 45.24 , 45.2     , 2468 , 72
21/10/22 , 44.61 , 44.41 , 44.75 , 43.87 , 43.9     , 734 , 13
20/10/22 , 43.37 , 43.45 , 44.16 , 43.12 , 43.9     , 3076 , 21
19/10/22 , 43.99 , 44.09 , 45.06 , 43.99 , 44.6     , 3777 , 14
18/10/22 , 44.14 , 44.36 , 44.75 , 43.85 , 43.8     , 1194 , 18
17/10/22 , 43.85 , 43.88 , 44.10 , 43.55 , 43.8     , 2697 , 34
14/10/22 , 42.53 , 42.80 , 44.41 , 42.33 , 44.0     , 3157 , 28
13/10/22 , 42.95 , 41.56 , 43.26 , 39.19 , 40.6     , 10346 , 42
11/10/22 , 40.67 , 40.88 , 41.11 , 40.20 , 41.1     , 1744 , 28
10/10/22 , 41.11 , 41.34 , 41.78 , 41.11 , 41.5     , 4283 , 61
07/10/22 , 41.58 , 41.75 , 43.55 , 41.42 , 43.5     , 6774 , 33
06/10/22 , 43.28 , 43.54 , 44.06 , 43.20 , 44.0     , 3237 , 27
05/10/22 , 43.98 , 43.84 , 44.11 , 43.64 , 43.9     , 516 , 11
04/10/22 , 43.96 , 43.98 , 44.15 , 43.74 , 43.7     , 2789 , 12
03/10/22 , 43.18 , 42.65 , 45.28 , 41.66 , 45.2     , 12598 , 48
30/09/22 , 43.28 , 43.94 , 44.40 , 43.12 , 43.8     , 5359 , 111
29/09/22 , 43.91 , 44.49 , 45.41 , 43.85 , 45.4     , 2319 , 65
28/09/22 , 45.41 , 45.42 , 45.54 , 45.15 , 45.2     , 6568 , 10
27/09/22 , 44.75 , 45.44 , 46.16 , 44.75 , 45.8     , 539 , 13
26/09/22 , 45.86 , 45.86 , 46.12 , 45.62 , 45.8     , 941 , 61
23/09/22 , 44.85 , 44.77 , 44.89 , 44.16 , 44.7     , 4008 , 26
22/09/22 , 44.67 , 44.82 , 46.16 , 44.63 , 46.1     , 964 , 23
21/09/22 , 46.16 , 46.91 , 47.37 , 46.16 , 46.8     , 872 , 18
20/09/22 , 46.71 , 46.73 , 47.11 , 46.46 , 47.1     , 1194 , 24
19/09/22 , 47.55 , 47.59 , 48.28 , 47.46 , 48.1     , 7326 , 16
16/09/22 , 47.71 , 47.87 , 48.57 , 47.46 , 48.5     , 620 , 15
15/09/22 , 48.21 , 48.47 , 48.89 , 48.04 , 48.8     , 1240 , 17
14/09/22 , 48.09 , 48.52 , 49.22 , 47.95 , 49.2     , 677 , 21
13/09/22 , 49.00 , 49.01 , 51.44 , 48.60 , 51.4     , 5590 , 64
12/09/22 , 51.44 , 51.57 , 51.97 , 51.39 , 51.9     , 803 , 21
09/09/22 , 51.91 , 52.04 , 52.71 , 51.83 , 52.3     , 4008 , 81
08/09/22 , 52.24 , 51.73 , 52.46 , 50.55 , 50.6     , 3398 , 244
06/09/22 , 50.38 , 50.11 , 50.56 , 47.72 , 50.2     , 8417 , 176
05/09/22 , 51.32 , 49.95 , 51.32 , 49.60 , 49.6     , 137 , 6
02/09/22 , 49.60 , 49.62 , 51.33 , 49.60 , 50.3     , 60088 , 38
01/09/22 , 50.04 , 49.90 , 50.21 , 49.18 , 49.3     , 1823 , 14
31/08/22 , 50.21 , 50.18 , 50.73 , 50.00 , 50.6     , 9960 , 19
30/08/22 , 49.70 , 49.50 , 49.93 , 49.00 , 49.4     , 785 , 16
29/08/22 , 49.14 , 49.15 , 49.54 , 49.05 , 49.4     , 1015 , 18
26/08/22 , 49.73 , 51.06 , 52.37 , 49.73 , 52.3     , 1257 , 22
25/08/22 , 52.37 , 52.29 , 52.41 , 51.91 , 51.9     , 161 , 8
24/08/22 , 51.89 , 51.50 , 51.89 , 51.33 , 51.5     , 3993 , 14
23/08/22 , 51.19 , 51.24 , 51.99 , 51.13 , 51.9     , 1026 , 23
22/08/22 , 52.05 , 51.99 , 52.85 , 51.63 , 52.8     , 1754 , 28
19/08/22 , 53.63 , 54.08 , 54.41 , 53.63 , 54.4     , 242 , 9
18/08/22 , 55.56 , 55.30 , 55.73 , 55.19 , 55.1     , 253 , 9
17/08/22 , 55.27 , 55.34 , 56.17 , 54.95 , 56.1     , 242 , 6
16/08/22 , 56.17 , 56.20 , 56.69 , 55.72 , 56.1     , 66085 , 163
15/08/22 , 55.48 , 55.50 , 55.90 , 54.79 , 54.7     , 992 , 20
12/08/22 , 54.79 , 54.57 , 55.04 , 53.73 , 54.6     , 2354 , 45
11/08/22 , 54.32 , 54.33 , 54.44 , 53.58 , 53.5     , 2019 , 20
10/08/22 , 52.98 , 52.22 , 52.98 , 52.08 , 52.2     , 2366 , 17
09/08/22 , 51.35 , 51.26 , 51.51 , 50.97 , 51.4     , 1546 , 55
08/08/22 , 51.62 , 51.68 , 51.78 , 51.43 , 51.7     , 1315 , 45
05/08/22 , 51.70 , 52.28 , 52.76 , 51.67 , 52.2     , 1096 , 11
04/08/22 , 52.30 , 52.45 , 52.82 , 52.13 , 52.8     , 819 , 16
03/08/22 , 52.82 , 52.60 , 52.82 , 51.22 , 51.9     , 69348 , 61
02/08/22 , 51.07 , 50.92 , 51.26 , 50.21 , 50.2     , 3081 , 21
01/08/22 , 50.22 , 50.04 , 50.34 , 49.38 , 50.1     , 10444 , 21
29/07/22 , 50.13 , 50.26 , 50.48 , 49.88 , 50.0     , 2100 , 102
28/07/22 , 49.08 , 49.08 , 49.32 , 48.32 , 48.3     , 5814 , 5
27/07/22 , 48.12 , 48.14 , 48.26 , 48.11 , 48.2     , 115 , 3
26/07/22 , 48.26 , 48.27 , 48.70 , 48.18 , 48.7     , 1754 , 8
25/07/22 , 48.18 , 49.25 , 50.55 , 48.18 , 50.5     , 772 , 21
22/07/22 , 49.14 , 50.00 , 50.41 , 49.14 , 50.2     , 1592 , 64
21/07/22 , 50.61 , 50.43 , 50.91 , 49.59 , 49.5     , 1858 , 27
20/07/22 , 50.07 , 49.76 , 50.07 , 49.06 , 49.0     , 634 , 17
19/07/22 , 49.14 , 48.58 , 49.14 , 47.48 , 47.4     , 634 , 18
18/07/22 , 46.50 , 46.63 , 47.61 , 46.50 , 47.5     , 2158 , 18
15/07/22 , 46.65 , 46.33 , 46.89 , 45.26 , 45.4     , 2146 , 16
14/07/22 , 46.05 , 46.06 , 46.23 , 45.69 , 46.1     , 888 , 14
13/07/22 , 46.20 , 46.24 , 47.16 , 45.93 , 47.1     , 1696 , 20
12/07/22 , 47.16 , 47.43 , 48.13 , 47.16 , 47.6     , 3047 , 12
11/07/22 , 46.98 , 46.96 , 47.96 , 46.88 , 47.9     , 1165 , 29
08/07/22 , 47.04 , 47.27 , 50.78 , 47.04 , 50.7     , 669 , 15
07/07/22 , 48.09 , 48.30 , 48.52 , 47.84 , 48.5     , 150 , 5
06/07/22 , 48.37 , 48.41 , 48.72 , 47.94 , 48.5     , 2123 , 115
05/07/22 , 48.00 , 47.22 , 48.08 , 46.67 , 46.9     , 715 , 14
04/07/22 , 46.67 , 47.79 , 47.94 , 46.67 , 47.9     , 2550 , 7
01/07/22 , 46.97 , 47.09 , 47.57 , 46.30 , 46.3     , 26096 , 42
30/06/22 , 45.97 , 45.97 , 46.27 , 45.64 , 46.2     , 2735 , 40
29/06/22 , 46.27 , 46.39 , 48.08 , 46.27 , 48.0     , 2850 , 15
28/06/22 , 47.89 , 47.88 , 48.01 , 47.67 , 47.9     , 473 , 13
27/06/22 , 47.85 , 48.23 , 48.96 , 47.85 , 48.9     , 2342 , 7
24/06/22 , 48.96 , 48.88 , 49.09 , 47.65 , 47.6     , 2653 , 16
23/06/22 , 47.13 , 46.66 , 47.28 , 45.98 , 46.3     , 2273 , 59
22/06/22 , 45.46 , 45.44 , 45.60 , 45.36 , 45.4     , 230 , 6
21/06/22 , 47.99 , 45.45 , 47.99 , 44.66 , 44.9     , 2608 , 30
20/06/22 , 43.99 , 43.61 , 43.99 , 43.33 , 43.5     , 138 , 8
17/06/22 , 43.53 , 43.46 , 43.84 , 43.18 , 43.1     , 773 , 14
15/06/22 , 44.15 , 43.99 , 44.63 , 43.82 , 44.4     , 11295 , 10
14/06/22 , 43.86 , 44.21 , 44.63 , 43.77 , 44.6     , 680 , 17
13/06/22 , 44.14 , 43.79 , 44.14 , 43.58 , 44.0     , 276 , 8
10/06/22 , 44.41 , 44.73 , 46.94 , 44.41 , 46.9     , 5045 , 15
09/06/22 , 46.94 , 47.04 , 47.21 , 46.79 , 46.7     , 242 , 12
08/06/22 , 47.03 , 47.12 , 47.39 , 46.97 , 47.3     , 496 , 10
07/06/22 , 47.86 , 47.60 , 48.52 , 47.11 , 48.5     , 646 , 21
06/06/22 , 46.93 , 46.85 , 47.57 , 46.65 , 46.6     , 3670 , 126
03/06/22 , 46.65 , 46.74 , 47.35 , 46.19 , 47.3     , 1050 , 16
02/06/22 , 46.96 , 46.76 , 47.41 , 45.71 , 45.7     , 6900 , 16
01/06/22 , 46.04 , 45.70 , 46.04 , 45.39 , 45.7     , 1217 , 21
31/05/22 , 45.40 , 45.34 , 45.65 , 44.65 , 45.4     , 1554 , 30
30/05/22 , 44.90 , 44.93 , 45.99 , 44.63 , 44.6     , 2494 , 6
27/05/22 , 45.35 , 45.22 , 45.97 , 44.82 , 44.8     , 11623 , 27
26/05/22 , 44.41 , 44.39 , 44.55 , 43.99 , 43.9     , 1240 , 7
25/05/22 , 43.41 , 43.42 , 43.92 , 42.89 , 43.0     , 904 , 13
24/05/22 , 42.70 , 42.33 , 42.80 , 41.11 , 42.2     , 2018 , 115
23/05/22 , 42.16 , 42.12 , 42.37 , 41.52 , 41.8     , 3839 , 16
20/05/22 , 41.83 , 41.55 , 42.39 , 41.18 , 42.3     , 11864 , 121
19/05/22 , 41.99 , 41.58 , 42.05 , 41.15 , 41.8     , 6171 , 224
18/05/22 , 42.49 , 42.53 , 44.09 , 42.15 , 44.0     , 2656 , 120
17/05/22 , 43.58 , 43.34 , 44.66 , 42.94 , 43.9     , 1693 , 20
16/05/22 , 43.50 , 43.36 , 43.60 , 42.61 , 43.2     , 1136 , 15
13/05/22 , 44.68 , 44.73 , 45.46 , 44.41 , 44.6     , 2563 , 20
12/05/22 , 44.16 , 44.10 , 44.71 , 43.59 , 44.7     , 8885 , 31
11/05/22 , 44.69 , 45.45 , 45.64 , 44.69 , 45.6     , 858 , 7
10/05/22 , 45.07 , 44.83 , 45.30 , 44.42 , 45.2     , 125596 , 459
09/05/22 , 44.68 , 45.05 , 45.95 , 44.68 , 45.4     , 846 , 18
06/05/22 , 45.52 , 45.66 , 46.19 , 45.27 , 45.3     , 2667 , 21
05/05/22 , 45.33 , 46.21 , 47.41 , 45.33 , 47.4     , 475 , 13
04/05/22 , 46.67 , 46.56 , 46.73 , 45.51 , 45.7     , 1982 , 6
03/05/22 , 45.27 , 45.29 , 46.09 , 44.92 , 45.7     , 7179 , 16
02/05/22 , 45.32 , 44.77 , 45.32 , 44.68 , 45.0     , 603 , 20
29/04/22 , 44.51 , 44.91 , 45.92 , 44.51 , 45.7     , 3863 , 27
28/04/22 , 46.25 , 46.46 , 46.55 , 46.25 , 46.5     , 371 , 9
27/04/22 , 45.97 , 46.44 , 47.04 , 45.82 , 46.3     , 19078 , 16
26/04/22 , 46.34 , 46.86 , 47.48 , 46.34 , 46.9     , 4268 , 185
25/04/22 , 46.65 , 45.97 , 46.65 , 44.41 , 44.4     , 26617 , 410
22/04/22 , 45.94 , 46.18 , 46.39 , 45.70 , 45.8     , 11805 , 22
20/04/22 , 46.60 , 47.04 , 47.20 , 46.60 , 47.2     , 173 , 9
19/04/22 , 47.25 , 47.03 , 47.38 , 45.56 , 45.5     , 2029 , 16
18/04/22 , 45.35 , 45.80 , 46.40 , 45.35 , 46.4     , 1924 , 34
14/04/22 , 46.65 , 46.75 , 48.72 , 46.65 , 48.7     , 146312 , 25
13/04/22 , 48.72 , 48.27 , 48.72 , 48.11 , 48.1     , 1113 , 17
12/04/22 , 48.11 , 48.63 , 49.31 , 48.01 , 48.4     , 2992 , 30
11/04/22 , 49.45 , 49.51 , 49.78 , 49.33 , 49.3     , 1055 , 21
08/04/22 , 49.59 , 50.16 , 51.99 , 49.59 , 51.3     , 3676 , 34
07/04/22 , 51.35 , 50.84 , 51.35 , 50.35 , 50.6     , 7573 , 77
06/04/22 , 50.67 , 50.77 , 51.24 , 50.00 , 51.1     , 24796 , 1128
05/04/22 , 51.14 , 51.74 , 52.47 , 51.14 , 52.4     , 498 , 10
04/04/22 , 51.56 , 51.71 , 52.29 , 51.28 , 51.2     , 4210 , 42
01/04/22 , 51.31 , 51.46 , 52.19 , 51.31 , 51.7     , 7826 , 19
31/03/22 , 52.76 , 52.69 , 53.34 , 52.58 , 53.3     , 1914 , 11
30/03/22 , 53.34 , 53.42 , 53.58 , 52.99 , 52.9     , 2469 , 33
29/03/22 , 52.99 , 52.62 , 53.14 , 52.13 , 52.1     , 1508 , 25
28/03/22 , 51.13 , 51.68 , 51.88 , 50.87 , 51.6     , 3119 , 14
25/03/22 , 50.09 , 50.58 , 51.24 , 50.09 , 51.1     , 1531 , 31
24/03/22 , 51.43 , 51.43 , 51.83 , 50.42 , 51.8     , 55485 , 24
23/03/22 , 51.23 , 51.40 , 52.04 , 51.12 , 52.0     , 1437 , 31
22/03/22 , 52.67 , 52.58 , 53.25 , 51.65 , 51.6     , 951 , 26
21/03/22 , 51.65 , 52.29 , 53.09 , 51.65 , 52.7     , 9233 , 191
18/03/22 , 53.16 , 53.15 , 53.90 , 52.57 , 53.9     , 9426 , 33
17/03/22 , 53.83 , 53.62 , 53.91 , 52.98 , 52.9     , 4255 , 37
16/03/22 , 53.16 , 53.33 , 53.66 , 52.87 , 52.9     , 11872 , 20
15/03/22 , 52.41 , 52.38 , 52.65 , 51.96 , 52.1     , 4849 , 67
14/03/22 , 51.44 , 51.35 , 51.71 , 50.41 , 50.4     , 231 , 10
11/03/22 , 49.98 , 50.24 , 50.35 , 49.87 , 50.0     , 52849 , 22
10/03/22 , 50.00 , 49.94 , 50.55 , 49.22 , 50.2     , 498 , 9
09/03/22 , 50.37 , 49.84 , 50.37 , 48.74 , 48.7     , 1391 , 21
08/03/22 , 48.44 , 48.55 , 50.01 , 48.44 , 49.8     , 2899 , 21
07/03/22 , 49.86 , 50.02 , 50.97 , 49.34 , 50.9     , 9997 , 49
04/03/22 , 51.08 , 51.49 , 53.29 , 50.97 , 53.2     , 3988 , 24
03/03/22 , 52.84 , 52.97 , 54.41 , 52.41 , 54.4     , 4872 , 206
02/03/22 , 53.70 , 53.84 , 54.87 , 53.70 , 54.8     , 4707 , 20
25/02/22 , 55.40 , 54.79 , 55.40 , 53.20 , 53.2     , 4932 , 281
24/02/22 , 53.20 , 52.82 , 53.70 , 51.55 , 52.5     , 6295 , 18
23/02/22 , 52.69 , 53.29 , 54.73 , 52.53 , 54.7     , 18249 , 29
22/02/22 , 53.98 , 54.23 , 54.71 , 53.61 , 53.9     , 1993 , 27
21/02/22 , 53.89 , 54.87 , 55.49 , 53.89 , 55.3     , 314 , 12
18/02/22 , 55.74 , 55.63 , 56.69 , 55.32 , 56.6     , 1841 , 27
17/02/22 , 56.39 , 57.01 , 57.88 , 56.39 , 57.8     , 664 , 20
16/02/22 , 57.25 , 57.58 , 57.65 , 57.25 , 57.6     , 81 , 4
15/02/22 , 57.40 , 57.43 , 58.01 , 57.39 , 57.3     , 5222 , 15
14/02/22 , 56.72 , 57.02 , 58.17 , 56.27 , 58.1     , 1387 , 21
11/02/22 , 58.40 , 58.52 , 58.57 , 57.90 , 58.0     , 12322 , 33
10/02/22 , 57.94 , 59.54 , 60.04 , 57.94 , 60.0     , 2564 , 33
09/02/22 , 60.97 , 61.21 , 61.95 , 60.63 , 60.6     , 2587 , 11
08/02/22 , 60.63 , 60.68 , 61.40 , 60.47 , 61.4     , 7600 , 14
07/02/22 , 61.53 , 61.87 , 62.03 , 61.03 , 61.0     , 990 , 13
04/02/22 , 61.65 , 61.62 , 62.02 , 61.10 , 61.7     , 1701 , 18
03/02/22 , 61.03 , 61.58 , 61.99 , 61.03 , 61.8     , 1515 , 14
02/02/22 , 61.81 , 62.35 , 62.50 , 61.81 , 62.5     , 233 , 6
01/02/22 , 62.50 , 62.53 , 62.88 , 62.18 , 62.7     , 5443 , 19
31/01/22 , 62.18 , 61.87 , 62.18 , 61.13 , 61.1     , 454 , 11
28/01/22 , 61.75 , 61.15 , 61.75 , 59.69 , 61.2     , 6632 , 18
27/01/22 , 60.62 , 61.17 , 63.01 , 60.62 , 63.0     , 1888 , 16
26/01/22 , 61.65 , 63.00 , 63.44 , 61.65 , 63.0     , 1200 , 14
25/01/22 , 62.26 , 61.53 , 62.26 , 60.62 , 61.7     , 326 , 15
24/01/22 , 61.25 , 59.86 , 61.32 , 59.72 , 61.3     , 13228 , 31
21/01/22 , 62.28 , 63.14 , 64.52 , 62.25 , 64.5     , 781 , 23
20/01/22 , 65.03 , 65.13 , 65.33 , 64.46 , 64.9     , 396 , 10
19/01/22 , 64.59 , 65.47 , 66.24 , 64.59 , 66.2     , 594 , 22
18/01/22 , 66.24 , 66.04 , 67.14 , 65.62 , 67.1     , 11187 , 14
17/01/22 , 67.44 , 66.95 , 67.46 , 66.38 , 67.3     , 2972 , 13
14/01/22 , 67.34 , 67.21 , 67.67 , 66.63 , 67.5     , 40668 , 63
13/01/22 , 68.54 , 68.97 , 69.94 , 68.54 , 69.9     , 372 , 13
12/01/22 , 69.69 , 70.52 , 71.21 , 69.69 , 71.1     , 326 , 12
11/01/22 , 70.41 , 70.11 , 71.11 , 69.77 , 71.1     , 209 , 9
10/01/22 , 70.26 , 71.08 , 71.94 , 70.26 , 71.9     , 2587 , 17
07/01/22 , 71.90 , 71.74 , 73.35 , 71.55 , 73.3     , 2412 , 24
06/01/22 , 72.74 , 72.86 , 73.52 , 72.49 , 73.1     , 501 , 11
05/01/22 , 73.23 , 73.26 , 74.61 , 73.15 , 74.6     , 4254 , 10
04/01/22 , 74.66 , 74.68 , 75.18 , 73.88 , 73.8     , 8347 , 19
03/01/22 , 73.88 , 73.73 , 74.38 , 73.22 , 73.2     , 6003 , 19
30/12/21 , 72.45 , 72.67 , 74.30 , 72.45 , 73.9     , 24252 , 48
29/12/21 , 73.96 , 74.52 , 74.62 , 73.96 , 74.6     , 5419 , 6
28/12/21 , 74.27 , 74.66 , 75.08 , 74.14 , 74.6     , 1294 , 25
27/12/21 , 74.23 , 74.07 , 74.58 , 74.01 , 74.2     , 5548 , 8
23/12/21 , 74.15 , 74.35 , 75.18 , 73.34 , 74.4     , 186 , 7
22/12/21 , 74.03 , 73.99 , 74.92 , 73.45 , 74.9     , 5139 , 10
21/12/21 , 75.06 , 74.61 , 75.06 , 74.34 , 74.4     , 256 , 7
20/12/21 , 73.15 , 73.03 , 73.40 , 72.59 , 73.4     , 1981 , 20
17/12/21 , 74.81 , 74.49 , 74.82 , 73.96 , 74.2     , 256 , 9
16/12/21 , 76.35 , 75.33 , 76.35 , 74.27 , 74.2     , 291 , 6
15/12/21 , 74.27 , 74.65 , 75.34 , 73.36 , 75.3     , 361 , 10
14/12/21 , 73.44 , 72.49 , 74.27 , 72.42 , 74.2     , 16507 , 24
13/12/21 , 74.27 , 74.28 , 74.38 , 74.03 , 74.3     , 279 , 13
10/12/21 , 74.56 , 74.26 , 74.56 , 73.62 , 73.8     , 955 , 10
09/12/21 , 73.33 , 73.58 , 73.98 , 73.22 , 73.2     , 209 , 9
08/12/21 , 73.23 , 72.94 , 73.57 , 72.70 , 73.5     , 419 , 13
07/12/21 , 74.13 , 73.52 , 74.37 , 73.14 , 73.1     , 198 , 6
06/12/21 , 72.70 , 73.00 , 73.44 , 72.70 , 72.8     , 734 , 15
03/12/21 , 73.12 , 73.24 , 74.66 , 72.60 , 74.6     , 537 , 6
02/12/21 , 73.80 , 73.94 , 74.59 , 73.66 , 73.9     , 9586 , 10
01/12/21 , 74.15 , 74.02 , 74.26 , 73.18 , 73.1     , 1391 , 11
30/11/21 , 72.52 , 73.39 , 75.14 , 72.42 , 75.1     , 1133 , 15
29/11/21 , 74.55 , 74.36 , 74.55 , 72.62 , 72.8     , 5202 , 15
26/11/21 , 71.98 , 72.25 , 73.65 , 71.79 , 73.6     , 13713 , 23
25/11/21 , 74.24 , 74.60 , 74.66 , 74.24 , 74.2     , 713 , 5
24/11/21 , 74.24 , 74.31 , 74.44 , 74.19 , 74.1     , 759 , 8
23/11/21 , 74.09 , 74.64 , 75.02 , 74.00 , 74.4     , 1859 , 16
22/11/21 , 74.00 , 72.94 , 74.00 , 72.58 , 72.9     , 6067 , 18
19/11/21 , 72.96 , 73.28 , 73.57 , 72.12 , 72.1     , 5576 , 14
18/11/21 , 73.49 , 73.54 , 73.73 , 73.41 , 73.6     , 163 , 7
17/11/21 , 73.64 , 72.72 , 75.16 , 72.18 , 75.1     , 4455 , 105
16/11/21 , 74.61 , 74.41 , 75.27 , 73.82 , 75.2     , 303 , 9
12/11/21 , 75.69 , 75.62 , 75.69 , 74.34 , 74.3     , 6009 , 13
11/11/21 , 74.36 , 74.11 , 75.19 , 73.82 , 75.1     , 923 , 9
10/11/21 , 75.19 , 74.62 , 75.67 , 74.27 , 75.6     , 3590 , 24
09/11/21 , 75.67 , 75.42 , 75.91 , 74.65 , 75.4     , 105 , 7
08/11/21 , 76.23 , 76.20 , 76.90 , 76.10 , 76.9     , 491 , 10
05/11/21 , 74.82 , 75.56 , 76.80 , 74.82 , 76.8     , 420 , 9
04/11/21 , 76.23 , 76.04 , 76.77 , 75.79 , 76.7     , 2466 , 14
03/11/21 , 76.06 , 76.28 , 76.96 , 75.60 , 76.9     , 1964 , 10
01/11/21 , 75.91 , 75.73 , 76.03 , 75.28 , 76.0     , 2876 , 83
29/10/21 , 76.09 , 75.86 , 76.31 , 75.34 , 75.3     , 549 , 15
28/10/21 , 74.15 , 74.08 , 74.80 , 73.79 , 74.1     , 315 , 8
27/10/21 , 73.12 , 73.82 , 74.22 , 73.12 , 73.5     , 2326 , 16
26/10/21 , 74.22 , 74.19 , 74.57 , 74.14 , 74.4     , 2817 , 11
25/10/21 , 73.12 , 73.74 , 74.15 , 73.08 , 73.7     , 1625 , 15
22/10/21 , 73.44 , 74.02 , 74.52 , 73.44 , 73.7     , 6359 , 26
21/10/21 , 72.99 , 72.94 , 73.22 , 72.28 , 72.2     , 12663 , 123
20/10/21 , 71.57 , 71.40 , 71.92 , 71.06 , 71.9     , 2349 , 111
19/10/21 , 71.63 , 71.46 , 71.63 , 70.89 , 70.8     , 11713 , 20
18/10/21 , 70.48 , 70.73 , 71.36 , 70.35 , 70.7     , 713 , 11
15/10/21 , 71.08 , 70.61 , 71.08 , 70.06 , 70.0     , 2034 , 15
14/10/21 , 70.07 , 69.68 , 70.65 , 68.29 , 68.6     , 1940 , 23
13/10/21 , 68.03 , 67.98 , 69.23 , 67.25 , 67.6     , 29777 , 26
11/10/21 , 66.31 , 67.41 , 67.54 , 66.31 , 66.9     , 1098 , 13
08/10/21 , 66.21 , 66.30 , 66.31 , 66.00 , 66.0     , 26169 , 6
07/10/21 , 65.99 , 66.59 , 66.88 , 65.99 , 66.5     , 491 , 18
06/10/21 , 65.28 , 65.41 , 65.43 , 64.80 , 65.1     , 24572 , 17
05/10/21 , 65.52 , 65.35 , 65.52 , 64.52 , 64.6     , 1694 , 10
04/10/21 , 64.05 , 64.42 , 65.00 , 63.63 , 64.7     , 10525 , 14
01/10/21 , 64.81 , 64.17 , 65.01 , 63.17 , 64.3     , 18930 , 27
30/09/21 , 65.29 , 66.04 , 66.77 , 65.29 , 66.5     , 210 , 8
29/09/21 , 66.58 , 66.56 , 66.91 , 66.28 , 66.4     , 456 , 13
28/09/21 , 66.40 , 66.77 , 67.07 , 66.38 , 66.8     , 4115 , 21
27/09/21 , 66.86 , 66.71 , 67.25 , 66.14 , 67.2     , 1835 , 13
24/09/21 , 66.96 , 66.68 , 66.96 , 66.15 , 66.3     , 2034 , 33
23/09/21 , 66.33 , 66.21 , 66.51 , 64.52 , 64.5     , 900 , 9
22/09/21 , 64.41 , 64.33 , 64.68 , 64.09 , 64.0     , 1613 , 11
21/09/21 , 64.09 , 63.80 , 65.34 , 63.37 , 64.8     , 4056 , 21
20/09/21 , 64.87 , 64.39 , 65.01 , 64.02 , 64.4     , 4502 , 27
17/09/21 , 67.04 , 66.10 , 67.46 , 65.48 , 67.4     , 1414 , 24
16/09/21 , 67.04 , 66.78 , 68.72 , 66.32 , 68.3     , 3823 , 26
15/09/21 , 68.33 , 68.31 , 68.33 , 67.77 , 67.9     , 1286 , 7
14/09/21 , 67.55 , 67.71 , 68.84 , 67.08 , 68.8     , 1765 , 19
13/09/21 , 67.81 , 67.83 , 68.92 , 67.55 , 68.9     , 7973 , 34
10/09/21 , 68.92 , 68.65 , 69.46 , 68.35 , 68.6     , 678 , 19
09/09/21 , 69.02 , 69.90 , 70.28 , 68.85 , 69.5     , 1671 , 13
08/09/21 , 69.79 , 69.55 , 70.00 , 68.84 , 69.7     , 9702 , 19
06/09/21 , 69.78 , 69.75 , 69.78 , 69.72 , 69.7     , 303 , 9
03/09/21 , 69.72 , 68.86 , 70.48 , 68.80 , 70.4     , 8909 , 18
02/09/21 , 70.68 , 69.93 , 70.68 , 68.64 , 68.6     , 844 , 10
01/09/21 , 69.56 , 69.10 , 69.93 , 68.64 , 69.5     , 445 , 16
31/08/21 , 69.58 , 69.45 , 70.27 , 68.76 , 70.2     , 1078 , 19
30/08/21 , 70.27 , 70.47 , 71.32 , 70.01 , 71.2     , 4198 , 43
27/08/21 , 70.96 , 70.46 , 70.96 , 70.20 , 70.2     , 10577 , 8
26/08/21 , 69.72 , 69.79 , 70.29 , 69.59 , 69.9     , 726 , 8
25/08/21 , 69.95 , 70.27 , 70.67 , 69.68 , 69.6     , 1266 , 14
24/08/21 , 69.68 , 69.81 , 70.33 , 69.42 , 70.3     , 2157 , 10
23/08/21 , 71.04 , 71.24 , 71.48 , 70.41 , 71.2     , 785 , 20
20/08/21 , 70.41 , 70.43 , 71.03 , 70.35 , 70.7     , 2568 , 21
19/08/21 , 69.42 , 69.42 , 69.98 , 68.80 , 69.0     , 457 , 18
18/08/21 , 69.05 , 69.16 , 69.45 , 68.17 , 68.1     , 4244 , 21
17/08/21 , 68.17 , 68.05 , 69.76 , 67.79 , 69.7     , 844 , 20
16/08/21 , 69.50 , 68.28 , 69.50 , 67.66 , 68.4     , 1020 , 18
13/08/21 , 68.43 , 68.52 , 69.12 , 67.96 , 68.7     , 504 , 19
12/08/21 , 68.72 , 68.39 , 68.72 , 67.89 , 68.5     , 867 , 16
11/08/21 , 68.08 , 67.98 , 68.51 , 67.54 , 67.5     , 5053 , 16
10/08/21 , 67.53 , 67.55 , 68.72 , 67.24 , 68.7     , 2555 , 12
09/08/21 , 67.53 , 67.26 , 67.63 , 66.77 , 67.2     , 2192 , 16
06/08/21 , 66.71 , 66.46 , 66.96 , 64.27 , 64.2     , 2791 , 12
05/08/21 , 66.12 , 65.82 , 66.12 , 65.07 , 65.1     , 2005 , 11
04/08/21 , 65.08 , 65.48 , 66.12 , 64.88 , 64.8     , 1981 , 14
03/08/21 , 65.24 , 65.23 , 65.38 , 64.99 , 65.1     , 1348 , 13
02/08/21 , 64.26 , 64.13 , 64.33 , 63.84 , 63.9     , 504 , 10
30/07/21 , 63.97 , 63.06 , 63.97 , 63.04 , 63.0     , 17832 , 16
29/07/21 , 62.67 , 62.59 , 62.67 , 62.07 , 62.0     , 539 , 8
28/07/21 , 63.35 , 62.98 , 63.49 , 62.59 , 62.9     , 187 , 8
27/07/21 , 63.47 , 63.47 , 63.47 , 63.47 , 63.4     , 11 , 1
26/07/21 , 64.23 , 64.10 , 64.23 , 63.90 , 64.1     , 1289 , 7
23/07/21 , 64.25 , 64.36 , 64.46 , 64.15 , 64.3     , 516 , 9
22/07/21 , 64.34 , 64.45 , 64.94 , 64.34 , 64.9     , 656 , 7
21/07/21 , 65.21 , 65.56 , 66.42 , 65.21 , 65.6     , 5547 , 11
20/07/21 , 65.21 , 64.60 , 65.23 , 64.00 , 64.0     , 3412 , 15
19/07/21 , 62.94 , 62.91 , 63.32 , 62.58 , 63.3     , 7797 , 17
16/07/21 , 63.67 , 63.74 , 64.20 , 63.50 , 64.2     , 867 , 11
15/07/21 , 64.20 , 64.18 , 64.71 , 63.42 , 63.4     , 914 , 7
14/07/21 , 63.32 , 63.53 , 64.72 , 63.32 , 64.5     , 6203 , 48
13/07/21 , 66.56 , 66.54 , 67.79 , 66.41 , 67.7     , 1946 , 31
12/07/21 , 67.64 , 67.84 , 68.12 , 67.49 , 68.0     , 1113 , 17
08/07/21 , 65.61 , 65.86 , 66.82 , 65.25 , 66.8     , 11361 , 27
07/07/21 , 67.11 , 66.39 , 67.38 , 65.97 , 65.9     , 1665 , 10
06/07/21 , 66.06 , 65.44 , 66.06 , 64.42 , 64.4     , 844 , 16
05/07/21 , 64.33 , 64.38 , 64.42 , 64.33 , 64.4     , 187 , 5
02/07/21 , 64.26 , 63.99 , 64.26 , 62.92 , 63.1     , 2168 , 14
01/07/21 , 63.11 , 62.77 , 63.11 , 61.96 , 61.9     , 504 , 17
30/06/21 , 62.14 , 62.35 , 62.50 , 62.08 , 62.0     , 2709 , 13
29/06/21 , 61.28 , 61.38 , 61.66 , 61.28 , 61.6     , 457 , 5
28/06/21 , 61.47 , 61.50 , 61.71 , 61.23 , 61.2     , 14690 , 226
25/06/21 , 60.73 , 60.90 , 61.04 , 60.67 , 61.0     , 58 , 3
24/06/21 , 60.40 , 60.45 , 60.84 , 60.40 , 60.7     , 24806 , 30
23/06/21 , 61.47 , 61.17 , 61.47 , 61.04 , 61.0     , 363 , 4
22/06/21 , 61.38 , 61.40 , 61.79 , 61.38 , 61.7     , 6248 , 19
21/06/21 , 61.63 , 61.46 , 61.70 , 60.41 , 60.8     , 2989 , 113
18/06/21 , 60.82 , 60.91 , 61.06 , 60.56 , 61.0     , 2661 , 8
17/06/21 , 62.25 , 62.12 , 62.25 , 61.75 , 62.2     , 152 , 6
16/06/21 , 62.16 , 62.46 , 63.29 , 62.03 , 63.2     , 633 , 12
15/06/21 , 63.29 , 63.51 , 64.00 , 63.29 , 63.8     , 187 , 8
14/06/21 , 63.12 , 63.77 , 63.97 , 63.12 , 63.9     , 82 , 4
11/06/21 , 64.01 , 63.97 , 64.17 , 63.94 , 63.9     , 773 , 5
10/06/21 , 62.63 , 62.71 , 63.10 , 62.63 , 62.8     , 926 , 15
09/06/21 , 62.86 , 63.09 , 63.42 , 62.62 , 63.1     , 527 , 17
08/06/21 , 63.49 , 63.10 , 63.49 , 63.00 , 63.0     , 1489 , 7
07/06/21 , 63.08 , 63.28 , 63.51 , 62.87 , 63.5     , 152 , 8
04/06/21 , 63.51 , 63.63 , 64.04 , 63.40 , 64.0     , 1102 , 18
02/06/21 , 65.12 , 64.83 , 65.12 , 64.27 , 64.2     , 187 , 5
01/06/21 , 64.10 , 64.51 , 65.62 , 64.10 , 65.6     , 3047 , 16
31/05/21 , 65.62 , 65.11 , 65.62 , 62.14 , 62.1     , 376 , 12
28/05/21 , 65.03 , 65.17 , 65.23 , 64.95 , 65.2     , 2105 , 13
27/05/21 , 65.23 , 65.66 , 66.23 , 65.23 , 66.2     , 223 , 6
26/05/21 , 65.97 , 66.14 , 66.79 , 65.97 , 66.7     , 1776 , 43
25/05/21 , 66.13 , 66.07 , 66.30 , 65.85 , 66.0     , 540 , 13
24/05/21 , 66.05 , 65.67 , 66.22 , 65.39 , 65.5     , 3341 , 23
21/05/21 , 65.55 , 65.11 , 65.55 , 64.10 , 64.1     , 2034 , 12
20/05/21 , 63.31 , 63.31 , 63.59 , 63.28 , 63.3     , 1211 , 5
19/05/21 , 62.05 , 62.12 , 62.84 , 61.63 , 62.8     , 176 , 6
18/05/21 , 62.73 , 62.99 , 63.50 , 62.73 , 63.5     , 1999 , 9
17/05/21 , 63.69 , 63.66 , 64.42 , 63.06 , 64.2     , 658 , 14
14/05/21 , 64.26 , 63.96 , 64.26 , 63.75 , 63.7     , 12857 , 22
13/05/21 , 63.67 , 63.07 , 63.67 , 62.47 , 62.4     , 940 , 10
12/05/21 , 61.93 , 61.99 , 62.65 , 61.63 , 62.0     , 3823 , 14
11/05/21 , 62.60 , 62.54 , 63.36 , 62.05 , 63.3     , 741 , 10
10/05/21 , 63.89 , 64.77 , 65.34 , 63.89 , 65.1     , 470 , 13
07/05/21 , 64.92 , 64.39 , 65.04 , 63.79 , 64.7     , 11920 , 514
06/05/21 , 65.10 , 64.51 , 65.10 , 64.09 , 64.3     , 3636 , 12
05/05/21 , 64.86 , 64.71 , 64.98 , 63.73 , 63.7     , 2470 , 15
04/05/21 , 63.91 , 63.68 , 64.19 , 63.30 , 63.9     , 2129 , 11
03/05/21 , 63.75 , 63.73 , 63.98 , 63.36 , 63.9     , 1258 , 14
30/04/21 , 63.36 , 63.18 , 63.36 , 62.83 , 62.8     , 6270 , 27
29/04/21 , 62.96 , 62.86 , 63.25 , 62.06 , 62.9     , 19069 , 24
28/04/21 , 62.60 , 62.99 , 63.75 , 62.47 , 63.7     , 4763 , 25
27/04/21 , 63.91 , 63.24 , 63.91 , 63.13 , 63.1     , 717 , 15
26/04/21 , 63.13 , 63.21 , 63.85 , 63.13 , 63.3     , 988 , 9
23/04/21 , 63.28 , 63.28 , 63.67 , 61.82 , 61.8     , 1493 , 10
22/04/21 , 61.82 , 62.31 , 63.49 , 61.63 , 63.4     , 4212 , 22
20/04/21 , 63.49 , 63.27 , 64.03 , 62.91 , 63.9     , 1199 , 12
19/04/21 , 63.93 , 64.34 , 65.23 , 63.49 , 64.5     , 8177 , 37
16/04/21 , 64.36 , 64.99 , 66.01 , 63.84 , 66.0     , 1776 , 24
15/04/21 , 65.21 , 65.18 , 65.75 , 64.79 , 64.9     , 2528 , 13
14/04/21 , 64.59 , 65.01 , 65.51 , 64.34 , 65.3     , 976 , 13
13/04/21 , 65.28 , 65.00 , 65.34 , 64.68 , 65.2     , 5375 , 12
12/04/21 , 65.29 , 65.11 , 65.45 , 64.73 , 65.1     , 635 , 16
09/04/21 , 65.17 , 64.59 , 65.23 , 63.87 , 63.8     , 4400 , 22
08/04/21 , 62.91 , 62.90 , 63.44 , 62.68 , 63.3     , 188 , 5
07/04/21 , 63.36 , 62.47 , 63.36 , 61.82 , 62.2     , 3458 , 11
06/04/21 , 61.38 , 62.33 , 63.75 , 61.38 , 63.7     , 3153 , 29
05/04/21 , 63.36 , 62.38 , 63.54 , 62.22 , 62.5     , 4624 , 17
01/04/21 , 62.18 , 62.10 , 62.35 , 61.63 , 61.6     , 6493 , 394
31/03/21 , 60.86 , 61.12 , 61.20 , 60.63 , 61.2     , 635 , 7
30/03/21 , 61.20 , 61.34 , 62.47 , 60.87 , 62.4     , 564 , 10
29/03/21 , 62.30 , 61.45 , 62.31 , 61.23 , 61.2     , 3987 , 13
26/03/21 , 61.20 , 60.40 , 61.20 , 58.44 , 58.4     , 2341 , 18
25/03/21 , 58.19 , 57.37 , 58.52 , 57.33 , 58.1     , 3918 , 18
24/03/21 , 57.88 , 57.31 , 57.88 , 56.62 , 56.6     , 11363 , 24
23/03/21 , 56.12 , 56.36 , 56.98 , 56.12 , 56.9     , 3929 , 6
22/03/21 , 56.98 , 57.09 , 57.62 , 56.86 , 57.3     , 341 , 12
19/03/21 , 57.32 , 56.99 , 57.58 , 56.12 , 57.5     , 141 , 7
18/03/21 , 57.58 , 58.00 , 58.23 , 57.16 , 58.1     , 4305 , 15
17/03/21 , 57.71 , 57.73 , 58.41 , 57.29 , 58.4     , 1058 , 13
16/03/21 , 57.37 , 57.23 , 57.76 , 56.78 , 57.7     , 2752 , 14
15/03/21 , 57.20 , 56.41 , 57.20 , 56.23 , 56.9     , 858 , 9
12/03/21 , 56.27 , 56.98 , 57.11 , 56.23 , 57.1     , 8119 , 45
11/03/21 , 56.90 , 57.44 , 58.91 , 56.86 , 58.5     , 2082 , 15
10/03/21 , 58.65 , 59.05 , 59.50 , 58.65 , 58.8     , 1587 , 9
09/03/21 , 59.13 , 58.76 , 59.46 , 58.19 , 58.1     , 1282 , 11
08/03/21 , 57.79 , 57.22 , 57.93 , 55.94 , 55.9     , 6094 , 8
05/03/21 , 55.94 , 55.47 , 55.94 , 53.31 , 53.3     , 741 , 19
04/03/21 , 54.85 , 54.86 , 55.72 , 53.33 , 53.3     , 3530 , 21
03/03/21 , 57.76 , 58.09 , 58.60 , 57.76 , 58.6     , 1251 , 13
02/03/21 , 57.92 , 57.94 , 58.32 , 57.76 , 58.3     , 3731 , 17
01/03/21 , 57.25 , 56.49 , 57.25 , 55.02 , 55.0     , 1593 , 13
26/02/21 , 55.08 , 54.94 , 55.13 , 54.73 , 54.7     , 1854 , 10
25/02/21 , 54.73 , 55.04 , 55.26 , 54.73 , 54.8     , 2515 , 11
24/02/21 , 54.04 , 53.72 , 54.04 , 53.49 , 53.7     , 448 , 6
23/02/21 , 54.24 , 53.60 , 54.32 , 53.15 , 54.3     , 672 , 14
22/02/21 , 53.75 , 54.57 , 54.95 , 53.75 , 54.9     , 7523 , 15
19/02/21 , 54.32 , 54.44 , 54.69 , 54.12 , 54.6     , 342 , 10
18/02/21 , 53.84 , 54.34 , 55.39 , 53.61 , 55.3     , 1287 , 13
17/02/21 , 55.47 , 55.22 , 55.47 , 55.04 , 55.3     , 696 , 12
12/02/21 , 54.53 , 54.71 , 55.17 , 54.44 , 55.1     , 330 , 8
11/02/21 , 54.90 , 54.87 , 55.26 , 54.77 , 54.8     , 3318 , 14
10/02/21 , 54.94 , 55.52 , 56.11 , 54.94 , 56.1     , 2420 , 15
09/02/21 , 55.21 , 55.42 , 55.91 , 54.92 , 54.9     , 165 , 6
08/02/21 , 54.92 , 54.93 , 56.38 , 54.19 , 56.3     , 4086 , 17
05/02/21 , 54.98 , 55.27 , 56.52 , 54.98 , 55.8     , 3306 , 229
04/02/21 , 55.93 , 56.22 , 56.52 , 54.95 , 54.9     , 861 , 10
03/02/21 , 54.95 , 54.57 , 55.66 , 54.19 , 55.6     , 1972 , 11
02/02/21 , 55.37 , 55.36 , 55.85 , 54.53 , 54.5     , 330 , 10
01/02/21 , 54.57 , 54.57 , 55.26 , 54.35 , 54.3     , 436 , 10
29/01/21 , 54.51 , 54.66 , 54.99 , 54.29 , 54.7     , 236 , 10
28/01/21 , 56.00 , 55.09 , 56.10 , 53.84 , 53.8     , 307 , 9
27/01/21 , 53.46 , 53.75 , 54.69 , 53.26 , 54.6     , 2726 , 12
26/01/21 , 54.83 , 55.39 , 56.22 , 54.40 , 56.0     , 3967 , 25
22/01/21 , 56.75 , 56.60 , 57.09 , 56.12 , 56.7     , 3978 , 15
21/01/21 , 56.19 , 56.24 , 56.59 , 55.90 , 55.9     , 2089 , 16
20/01/21 , 55.65 , 55.42 , 55.65 , 54.98 , 55.3     , 554 , 6
19/01/21 , 55.36 , 55.08 , 55.48 , 54.59 , 55.2     , 614 , 17
18/01/21 , 58.43 , 54.54 , 59.15 , 53.61 , 53.9     , 141 , 7
15/01/21 , 54.39 , 55.42 , 56.02 , 54.39 , 54.7     , 2007 , 29
14/01/21 , 54.75 , 55.75 , 58.99 , 54.69 , 58.9     , 41719 , 34
13/01/21 , 58.95 , 58.91 , 59.08 , 58.77 , 59.0     , 58 , 4
12/01/21 , 58.52 , 59.08 , 60.26 , 58.50 , 59.6     , 2243 , 15
11/01/21 , 59.66 , 59.62 , 59.72 , 58.07 , 58.0     , 2586 , 5
08/01/21 , 57.79 , 57.53 , 57.79 , 57.20 , 57.6     , 118 , 4
07/01/21 , 57.30 , 57.03 , 57.31 , 56.75 , 56.7     , 472 , 13
06/01/21 , 55.51 , 55.47 , 55.60 , 54.19 , 54.1     , 2940 , 14
05/01/21 , 53.31 , 53.32 , 53.60 , 53.09 , 53.6     , 129 , 6
04/01/21 , 53.00 , 52.56 , 53.83 , 51.96 , 53.8     , 1854 , 95
30/12/20 , 52.09 , 52.08 , 52.09 , 52.08 , 52.0     , 144182 , 4
29/12/20 , 51.79 , 51.79 , 51.79 , 51.79 , 51.7     , 200 , 1
28/12/20 , 52.57 , 52.79 , 53.29 , 52.57 , 52.6     , 342 , 8
23/12/20 , 50.92 , 50.94 , 50.95 , 50.92 , 50.9     , 141 , 3
22/12/20 , 50.76 , 50.64 , 50.81 , 50.53 , 50.8     , 200 , 4
21/12/20 , 50.81 , 50.79 , 50.81 , 50.76 , 50.7     , 23 , 2
18/12/20 , 50.01 , 50.76 , 51.06 , 49.93 , 51.0     , 755 , 9
17/12/20 , 50.64 , 50.61 , 50.97 , 50.22 , 50.8     , 401 , 9
16/12/20 , 50.39 , 50.62 , 50.79 , 50.34 , 50.7     , 554 , 9
15/12/20 , 50.34 , 50.34 , 50.55 , 49.96 , 49.9     , 295 , 6
14/12/20 , 49.62 , 49.78 , 50.35 , 49.62 , 50.3     , 1133 , 9
11/12/20 , 49.71 , 49.67 , 49.71 , 49.41 , 49.7     , 637 , 7
10/12/20 , 49.77 , 49.86 , 50.73 , 49.77 , 50.7     , 1263 , 8
09/12/20 , 51.34 , 51.18 , 51.43 , 51.07 , 51.4     , 165 , 9
08/12/20 , 51.92 , 51.15 , 51.92 , 50.99 , 51.1     , 200 , 4
07/12/20 , 50.62 , 50.69 , 50.91 , 50.49 , 50.9     , 212 , 6
04/12/20 , 50.64 , 52.21 , 52.87 , 50.64 , 52.8     , 141 , 6
03/12/20 , 51.75 , 51.94 , 52.49 , 51.75 , 52.4     , 484 , 10
02/12/20 , 53.01 , 52.43 , 53.01 , 52.22 , 52.5     , 225 , 5
01/12/20 , 52.45 , 52.66 , 53.04 , 52.30 , 52.7     , 450 , 8
30/11/20 , 52.75 , 53.01 , 53.43 , 52.75 , 53.1     , 533 , 9
27/11/20 , 54.14 , 53.87 , 54.83 , 53.16 , 54.8     , 580 , 10
26/11/20 , 54.80 , 54.80 , 54.83 , 54.80 , 54.8     , 201 , 4
25/11/20 , 52.87 , 52.87 , 52.87 , 52.87 , 52.8     , 11 , 1
24/11/20 , 52.85 , 52.73 , 52.94 , 52.32 , 52.3     , 165 , 7
23/11/20 , 51.90 , 51.99 , 52.32 , 51.57 , 51.5     , 2323 , 10
20/11/20 , 51.12 , 51.00 , 51.12 , 50.76 , 50.7     , 189 , 9
19/11/20 , 50.68 , 50.57 , 51.28 , 50.15 , 51.2     , 189 , 5
18/11/20 , 51.00 , 50.34 , 51.00 , 49.84 , 50.3     , 3128 , 10
17/11/20 , 50.32 , 50.46 , 51.19 , 50.05 , 50.8     , 497 , 17
16/11/20 , 51.72 , 51.75 , 52.39 , 51.57 , 51.7     , 1386 , 9
13/11/20 , 51.71 , 51.34 , 51.71 , 50.89 , 51.2     , 71 , 6
12/11/20 , 50.45 , 50.43 , 50.67 , 50.38 , 50.5     , 94 , 4
11/11/20 , 51.11 , 51.33 , 51.42 , 50.81 , 50.8     , 461 , 7
10/11/20 , 50.95 , 49.82 , 50.95 , 49.30 , 50.2     , 1505 , 10
09/11/20 , 50.95 , 50.63 , 51.58 , 50.30 , 51.1     , 604 , 10
06/11/20 , 49.89 , 50.42 , 52.30 , 49.69 , 52.3     , 959 , 20
05/11/20 , 52.30 , 52.39 , 52.52 , 52.30 , 52.5     , 142 , 5
04/11/20 , 52.08 , 51.33 , 52.08 , 50.63 , 51.2     , 35 , 3
03/11/20 , 50.96 , 50.41 , 50.96 , 49.40 , 49.4     , 367 , 8
30/10/20 , 48.15 , 48.29 , 48.66 , 47.78 , 48.6     , 1102 , 12
29/10/20 , 48.96 , 48.56 , 49.09 , 48.47 , 48.6     , 497 , 6
28/10/20 , 49.09 , 48.58 , 49.09 , 48.30 , 48.3     , 130 , 8
27/10/20 , 49.37 , 49.35 , 49.56 , 49.13 , 49.3     , 924 , 10
26/10/20 , 49.06 , 49.32 , 50.79 , 48.92 , 50.7     , 3660 , 23
23/10/20 , 50.55 , 50.25 , 50.55 , 50.06 , 50.4     , 308 , 10
22/10/20 , 50.23 , 50.03 , 50.63 , 49.61 , 50.6     , 3815 , 36
21/10/20 , 50.51 , 50.73 , 51.06 , 50.51 , 51.0     , 675 , 4
20/10/20 , 50.68 , 50.46 , 50.68 , 50.37 , 50.3     , 1872 , 8
19/10/20 , 50.23 , 51.13 , 52.68 , 50.23 , 52.6     , 2144 , 12
16/10/20 , 52.27 , 52.06 , 52.27 , 52.03 , 52.0     , 260 , 5
15/10/20 , 51.19 , 49.77 , 51.19 , 49.37 , 49.3     , 1256 , 5
14/10/20 , 50.49 , 50.13 , 50.49 , 50.09 , 50.0     , 485 , 5
13/10/20 , 50.38 , 50.14 , 50.38 , 50.09 , 50.3     , 5368 , 7
09/10/20 , 47.32 , 47.38 , 47.71 , 47.32 , 47.7     , 5345 , 4
08/10/20 , 47.79 , 47.44 , 47.79 , 47.38 , 47.3     , 1363 , 3
07/10/20 , 46.34 , 46.73 , 46.88 , 46.34 , 46.8     , 5866 , 4
06/10/20 , 45.77 , 45.51 , 45.77 , 45.24 , 45.2     , 177 , 5
05/10/20 , 45.63 , 45.63 , 45.70 , 45.42 , 45.7     , 1315 , 3
02/10/20 , 45.70 , 44.89 , 45.70 , 44.88 , 44.9     , 2382 , 4
01/10/20 , 46.05 , 46.05 , 46.05 , 46.05 , 46.0     , 47 , 1
30/09/20 , 44.74 , 44.64 , 44.74 , 44.64 , 44.6     , 3496 , 4
28/09/20 , 44.63 , 44.53 , 44.74 , 44.03 , 44.0     , 14907 , 12
25/09/20 , 42.44 , 42.44 , 42.44 , 42.44 , 42.4     , 118 , 1
24/09/20 , 42.87 , 42.87 , 42.87 , 42.87 , 42.8     , 355 , 3
23/09/20 , 42.81 , 42.88 , 43.07 , 42.80 , 42.8     , 1185 , 3
22/09/20 , 42.27 , 42.24 , 42.27 , 42.12 , 42.1     , 710 , 3
21/09/20 , 41.33 , 41.62 , 42.06 , 41.20 , 42.0     , 3081 , 5
18/09/20 , 41.42 , 41.42 , 41.42 , 41.42 , 41.4     , 236 , 1
17/09/20 , 40.46 , 40.46 , 40.46 , 40.46 , 40.4     , 118 , 1
14/09/20 , 41.04 , 41.04 , 41.04 , 41.04 , 41.0     , 1184 , 1
11/09/20 , 40.55 , 40.55 , 40.55 , 40.38 , 40.3     , 31639 , 2
10/09/20 , 40.82 , 41.23 , 41.23 , 40.82 , 41.2     , 35654 , 2
09/09/20 , 41.66 , 41.69 , 42.02 , 41.66 , 42.0     , 25953 , 2
08/09/20 , 41.46 , 41.69 , 41.94 , 41.46 , 41.6     , 33897 , 5
04/09/20 , 42.51 , 42.49 , 46.00 , 42.26 , 46.0     , 9720 , 7
02/09/20 , 46.00 , 46.00 , 46.00 , 46.00 , 46.0     , 237 , 1
01/09/20 , 44.51 , 44.51 , 44.51 , 44.51 , 44.5     , 118 , 1
31/08/20 , 45.64 , 45.64 , 45.64 , 45.64 , 45.6     , 23794 , 10
27/08/20 , 46.66 , 46.66 , 46.66 , 46.66 , 46.6     , 118 , 1
26/08/20 , 46.34 , 46.34 , 46.34 , 46.34 , 46.3     , 118 , 1
20/08/20 , 45.38 , 46.50 , 46.66 , 45.38 , 46.6     , 1427 , 4
19/08/20 , 45.79 , 45.79 , 45.79 , 45.79 , 45.7     , 4758 , 1
18/08/20 , 45.86 , 45.69 , 45.86 , 45.33 , 45.3     , 1546 , 4
17/08/20 , 45.38 , 45.38 , 45.38 , 45.38 , 45.3     , 118 , 1
11/08/20 , 44.78 , 44.78 , 44.78 , 44.78 , 44.7     , 237 , 1
10/08/20 , 44.76 , 44.76 , 44.76 , 44.76 , 44.7     , 118 , 1
07/08/20 , 44.30 , 44.30 , 44.30 , 44.30 , 44.3     , 356 , 1
05/08/20 , 43.37 , 43.37 , 43.37 , 43.37 , 43.3     , 713 , 1
03/08/20 , 43.54 , 43.51 , 43.54 , 42.78 , 42.7     , 7494 , 4
29/07/20 , 42.24 , 42.03 , 42.24 , 41.83 , 41.8     , 237 , 2
28/07/20 , 41.41 , 41.41 , 41.41 , 41.41 , 41.4     , 951 , 1
27/07/20 , 41.87 , 41.73 , 41.87 , 41.66 , 41.6     , 3212 , 3
23/07/20 , 42.35 , 42.35 , 42.35 , 42.35 , 42.3     , 832 , 1
21/07/20 , 42.17 , 42.17 , 42.34 , 42.17 , 42.3     , 24035 , 2
17/07/20 , 44.31 , 43.94 , 44.31 , 43.90 , 43.9     , 951 , 2
15/07/20 , 42.78 , 42.78 , 42.78 , 42.78 , 42.7     , 118 , 1
06/07/20 , 42.18 , 41.89 , 42.18 , 41.81 , 41.8     , 2380 , 2
02/07/20 , 41.73 , 41.58 , 41.73 , 41.03 , 41.0     , 1189 , 2
29/06/20 , 40.86 , 40.86 , 40.86 , 40.86 , 40.8     , 118 , 1
26/06/20 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 118 , 1
22/06/20 , 40.95 , 40.95 , 40.95 , 40.95 , 40.9     , 118 , 1
19/06/20 , 41.89 , 41.89 , 41.89 , 41.89 , 41.8     , 357 , 1
18/06/20 , 41.56 , 41.56 , 41.56 , 41.56 , 41.5     , 118 , 1
16/06/20 , 39.54 , 39.54 , 39.54 , 39.54 , 39.5     , 118 , 1
15/06/20 , 38.83 , 38.83 , 38.83 , 38.83 , 38.8     , 118 , 1
12/06/20 , 37.32 , 37.09 , 37.47 , 36.83 , 37.4     , 832 , 3
09/06/20 , 38.49 , 38.48 , 38.49 , 38.46 , 38.4     , 475 , 2
08/06/20 , 37.82 , 37.82 , 37.82 , 37.82 , 37.8     , 237 , 1
05/06/20 , 38.91 , 38.91 , 38.91 , 38.91 , 38.9     , 594 , 2
03/06/20 , 38.96 , 38.96 , 38.96 , 38.96 , 38.9     , 239 , 1
02/06/20 , 38.96 , 38.96 , 38.96 , 38.96 , 38.9     , 119 , 1
01/06/20 , 40.12 , 40.12 , 40.12 , 40.12 , 40.1     , 119 , 1
29/05/20 , 39.47 , 39.47 , 39.47 , 39.47 , 39.4     , 478 , 1
26/05/20 , 39.46 , 39.23 , 39.46 , 38.99 , 38.9     , 717 , 2
22/05/20 , 39.31 , 39.31 , 39.31 , 39.31 , 39.3     , 717 , 3
19/05/20 , 40.21 , 40.35 , 40.99 , 40.21 , 40.9     , 7294 , 3
15/05/20 , 41.25 , 41.25 , 41.25 , 41.25 , 41.2     , 717 , 1
14/05/20 , 39.39 , 39.39 , 39.39 , 39.39 , 39.3     , 1195 , 1
13/05/20 , 37.80 , 37.80 , 37.80 , 37.80 , 37.8     , 119 , 1
12/05/20 , 37.47 , 37.39 , 37.79 , 37.14 , 37.3     , 13268 , 7
11/05/20 , 40.31 , 40.31 , 40.31 , 40.31 , 40.3     , 119 , 1
07/05/20 , 40.78 , 40.82 , 40.96 , 40.74 , 40.9     , 358 , 3
06/05/20 , 37.90 , 37.90 , 37.90 , 37.90 , 37.9     , 2989 , 1
05/05/20 , 38.25 , 38.25 , 38.25 , 38.25 , 38.2     , 238 , 2
04/05/20 , 37.32 , 37.06 , 37.32 , 36.79 , 36.7     , 239 , 2
30/04/20 , 38.48 , 38.07 , 38.48 , 38.04 , 38.0     , 2750 , 4
29/04/20 , 38.40 , 38.59 , 38.81 , 38.40 , 38.5     , 358 , 3
28/04/20 , 38.64 , 38.64 , 38.64 , 38.64 , 38.6     , 3586 , 1
27/04/20 , 39.02 , 39.04 , 39.05 , 39.02 , 39.0     , 239 , 2
24/04/20 , 37.55 , 37.55 , 37.55 , 37.55 , 37.5     , 2391 , 3
23/04/20 , 36.77 , 36.77 , 36.77 , 36.77 , 36.7     , 2391 , 1
22/04/20 , 36.12 , 36.12 , 36.12 , 36.12 , 36.1     , 239 , 1
20/04/20 , 34.71 , 34.71 , 34.71 , 34.71 , 34.7     , 478 , 1
13/04/20 , 33.87 , 33.87 , 33.87 , 33.87 , 33.8     , 119 , 1
09/04/20 , 33.13 , 33.13 , 33.13 , 33.13 , 33.1     , 717 , 2
08/04/20 , 31.99 , 31.99 , 31.99 , 31.99 , 31.9     , 2989 , 4
01/04/20 , 29.92 , 29.92 , 29.92 , 29.92 , 29.9     , 119 , 1
24/03/20 , 25.49 , 25.38 , 25.49 , 25.10 , 25.1     , 13153 , 3
20/03/20 , 25.33 , 25.33 , 25.33 , 25.33 , 25.3     , 2510 , 1
19/03/20 , 28.90 , 28.90 , 28.90 , 28.90 , 28.9     , 15539 , 1
18/03/20 , 24.75 , 24.75 , 24.75 , 24.75 , 24.7     , 1195 , 1
13/03/20 , 26.62 , 26.62 , 26.62 , 26.62 , 26.6     , 3587 , 1
11/03/20 , 27.60 , 27.81 , 28.02 , 27.60 , 28.0     , 4782 , 2
05/03/20 , 30.58 , 30.58 , 30.58 , 30.58 , 30.5     , 3586 , 1
04/03/20 , 31.21 , 30.94 , 31.21 , 30.59 , 30.5     , 2390 , 3
03/03/20 , 29.69 , 29.90 , 30.90 , 29.69 , 30.9     , 720 , 2
02/03/20 , 29.97 , 29.40 , 29.97 , 29.35 , 29.3     , 10333 , 3
28/02/20 , 28.68 , 28.68 , 28.68 , 28.68 , 28.6     , 120 , 1
27/02/20 , 30.36 , 30.36 , 30.36 , 30.36 , 30.3     , 12008 , 1
21/02/20 , 34.14 , 34.14 , 34.14 , 34.14 , 34.1     , 2402 , 1
18/02/20 , 34.13 , 34.13 , 34.13 , 34.13 , 34.1     , 2402 , 1
07/02/20 , 33.34 , 33.18 , 33.34 , 33.06 , 33.0     , 6004 , 4
03/02/20 , 31.14 , 31.14 , 31.14 , 31.14 , 31.1     , 3604 , 1
28/01/20 , 30.87 , 30.87 , 30.87 , 30.87 , 30.8     , 10809 , 1
27/01/20 , 30.93 , 30.93 , 30.93 , 30.93 , 30.9     , 1201 , 1
23/01/20 , 31.10 , 31.10 , 31.10 , 31.10 , 31.1     , 10810 , 1
22/01/20 , 31.50 , 31.50 , 31.50 , 31.50 , 31.5     , 1201 , 1
15/01/20 , 30.88 , 30.88 , 30.88 , 30.88 , 30.8     , 1201 , 1
14/01/20 , 29.78 , 29.78 , 29.78 , 29.78 , 29.7     , 201853 , 1
10/01/20 , 29.27 , 29.18 , 29.27 , 29.15 , 29.1     , 8410 , 2
09/01/20 , 29.01 , 29.01 , 29.01 , 29.01 , 29.0     , 20427 , 1
08/01/20 , 28.71 , 28.70 , 28.71 , 28.68 , 28.6     , 8410 , 2
06/01/20 , 28.42 , 28.42 , 28.42 , 28.42 , 28.4     , 3602 , 1
03/01/20 , 28.20 , 28.20 , 28.20 , 28.20 , 28.2     , 6004 , 1
30/12/19 , 28.28 , 28.28 , 28.28 , 28.28 , 28.2     , 6003 , 1
27/12/19 , 28.35 , 28.35 , 28.35 , 28.35 , 28.3     , 1200 , 1
23/12/19 , 28.45 , 28.45 , 28.45 , 28.45 , 28.4     , 2402 , 1
17/12/19 , 28.45 , 28.45 , 28.45 , 28.45 , 28.4     , 34824 , 1
16/12/19 , 28.69 , 28.69 , 28.69 , 28.69 , 28.6     , 6007 , 1
13/12/19 , 28.66 , 28.66 , 28.66 , 28.66 , 28.6     , 43235 , 1
12/12/19 , 28.52 , 28.55 , 28.60 , 28.20 , 28.6     , 26419 , 4
11/12/19 , 28.49 , 28.49 , 28.49 , 28.49 , 28.4     , 20416 , 1
09/12/19 , 28.58 , 28.51 , 28.58 , 28.48 , 28.4     , 8405 , 2
02/12/19 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 1206 , 1
18/11/19 , 28.33 , 28.33 , 28.33 , 28.33 , 28.3     , 4824 , 1
14/11/19 , 28.05 , 28.05 , 28.05 , 28.05 , 28.0     , 4827 , 1
11/11/19 , 28.00 , 28.00 , 28.00 , 28.00 , 28.0     , 12069 , 2
04/11/19 , 26.25 , 26.25 , 26.25 , 26.25 , 26.2     , 1206 , 1
23/10/19 , 25.53 , 25.53 , 25.53 , 25.53 , 25.5     , 12070 , 1
22/10/19 , 25.65 , 25.65 , 25.65 , 25.65 , 25.6     , 4827 , 1
21/10/19 , 25.59 , 25.59 , 25.59 , 25.59 , 25.5     , 6035 , 1
15/10/19 , 25.56 , 25.11 , 25.56 , 25.08 , 25.0     , 19299 , 3
30/09/19 , 25.65 , 25.65 , 25.65 , 25.65 , 25.6     , 3621 , 1
23/09/19 , 25.44 , 25.42 , 25.44 , 25.41 , 25.4     , 10860 , 2
18/09/19 , 25.16 , 25.16 , 25.16 , 25.16 , 25.1     , 3618 , 1
16/09/19 , 24.69 , 24.76 , 24.78 , 24.57 , 24.7     , 20515 , 3
26/08/19 , 23.25 , 23.25 , 23.25 , 23.25 , 23.2     , 8490 , 1
22/08/19 , 23.39 , 23.39 , 23.39 , 23.39 , 23.3     , 29105 , 1
21/08/19 , 23.21 , 23.21 , 23.21 , 23.21 , 23.2     , 25477 , 1
20/08/19 , 23.32 , 23.32 , 23.32 , 23.32 , 23.3     , 18193 , 2
16/08/19 , 23.03 , 23.03 , 23.03 , 23.03 , 23.0     , 3637 , 1
15/08/19 , 22.46 , 22.46 , 22.46 , 22.46 , 22.4     , 39983 , 1
14/08/19 , 22.85 , 22.85 , 22.85 , 22.85 , 22.8     , 19397 , 1
09/08/19 , 23.28 , 23.28 , 23.28 , 23.28 , 23.2     , 1212 , 1
06/08/19 , 23.51 , 23.51 , 23.51 , 23.51 , 23.5     , 1213 , 1
05/08/19 , 23.41 , 23.41 , 23.41 , 23.41 , 23.4     , 3637 , 2
01/08/19 , 24.00 , 24.00 , 24.00 , 24.00 , 24.0     , 1212 , 1
29/07/19 , 24.97 , 24.97 , 24.97 , 24.97 , 24.9     , 38797 , 2
11/07/19 , 24.50 , 24.50 , 24.50 , 24.50 , 24.5     , 2424 , 1
21/06/19 , 24.75 , 24.78 , 24.78 , 24.75 , 24.7     , 40016 , 3
03/06/19 , 22.36 , 22.36 , 22.36 , 22.36 , 22.3     , 29238 , 1
31/05/19 , 22.33 , 22.33 , 22.33 , 22.33 , 22.3     , 20713 , 1
17/05/19 , 24.77 , 24.77 , 24.77 , 24.77 , 24.7     , 1219 , 1
16/05/19 , 24.62 , 24.66 , 24.69 , 24.62 , 24.6     , 2437 , 2
13/05/19 , 24.25 , 24.25 , 24.25 , 24.25 , 24.2     , 37790 , 1
08/05/19 , 25.51 , 25.51 , 25.51 , 25.51 , 25.5     , 1219 , 1
06/05/19 , 25.88 , 25.88 , 25.88 , 25.88 , 25.8     , 30466 , 2
02/04/19 , 23.05 , 23.05 , 23.05 , 23.05 , 23.0     , 1218 , 1
29/03/19 , 22.60 , 22.60 , 22.60 , 22.60 , 22.6     , 1218 , 1
18/03/19 , 22.60 , 22.60 , 22.60 , 22.60 , 22.6     , 1218 , 1
12/03/19 , 22.21 , 22.21 , 22.21 , 22.21 , 22.2     , 26813 , 1
25/02/19 , 22.65 , 22.65 , 22.65 , 22.65 , 22.6     , 31828 , 1
19/02/19 , 21.64 , 21.56 , 21.64 , 21.50 , 21.5     , 2450 , 2
18/02/19 , 21.87 , 21.87 , 21.87 , 21.87 , 21.8     , 1224 , 1
01/02/19 , 20.63 , 20.63 , 20.63 , 20.63 , 20.6     , 25728 , 1
31/01/19 , 20.56 , 20.56 , 20.56 , 20.56 , 20.5     , 1225 , 1
28/01/19 , 20.69 , 20.65 , 20.69 , 20.53 , 20.5     , 6126 , 2
23/01/19 , 21.20 , 21.22 , 21.22 , 21.20 , 21.2     , 3674 , 3
18/01/19 , 21.15 , 21.15 , 21.15 , 21.15 , 21.1     , 1224 , 1
17/01/19 , 21.15 , 21.07 , 21.15 , 21.00 , 21.0     , 2449 , 2
15/01/19 , 20.38 , 20.38 , 20.38 , 20.38 , 20.3     , 1225 , 1
09/01/19 , 20.38 , 20.38 , 20.38 , 20.38 , 20.3     , 1225 , 1
08/01/19 , 20.38 , 20.32 , 20.65 , 19.76 , 20.6     , 6126 , 5
07/01/19 , 20.15 , 20.15 , 20.15 , 20.15 , 20.1     , 37992 , 1
04/01/19 , 19.61 , 19.61 , 19.61 , 19.61 , 19.6     , 1224 , 1
03/01/19 , 19.61 , 19.70 , 19.83 , 19.61 , 19.8     , 4898 , 4
26/12/18 , 19.68 , 19.72 , 19.81 , 19.68 , 19.8     , 3674 , 3
21/12/18 , 20.37 , 20.37 , 20.37 , 20.37 , 20.3     , 2449 , 1
14/12/18 , 20.28 , 20.36 , 21.04 , 20.28 , 21.0     , 26945 , 4
21/11/18 , 21.04 , 21.04 , 21.04 , 21.04 , 21.0     , 1230 , 1
06/11/18 , 21.04 , 21.04 , 21.04 , 21.04 , 21.0     , 1230 , 1
26/10/18 , 19.68 , 19.58 , 19.68 , 19.50 , 19.5     , 2462 , 2
22/10/18 , 19.76 , 19.76 , 19.76 , 19.76 , 19.7     , 50461 , 1
19/10/18 , 20.51 , 20.61 , 20.72 , 20.51 , 20.7     , 2463 , 2
18/10/18 , 20.12 , 20.12 , 20.12 , 20.12 , 20.1     , 2463 , 1
16/10/18 , 20.50 , 20.45 , 20.81 , 20.44 , 20.4     , 50493 , 4
19/09/18 , 26.94 , 26.94 , 26.94 , 26.94 , 26.9     , 23401 , 1
04/09/18 , 26.95 , 26.95 , 26.95 , 26.95 , 26.9     , 4926 , 1
28/08/18 , 26.68 , 26.68 , 26.68 , 26.68 , 26.6     , 1236 , 1
21/08/18 , 25.72 , 25.72 , 25.72 , 25.72 , 25.7     , 3708 , 1
20/08/18 , 25.45 , 25.45 , 25.45 , 25.45 , 25.4     , 2472 , 1
15/08/18 , 24.68 , 24.68 , 24.68 , 24.68 , 24.6     , 19781 , 1
10/08/18 , 25.03 , 25.03 , 25.03 , 25.03 , 25.0     , 1235 , 1
06/08/18 , 24.27 , 24.27 , 24.27 , 24.27 , 24.2     , 13598 , 1
25/07/18 , 25.21 , 25.29 , 25.42 , 25.21 , 25.4     , 19773 , 2
24/07/18 , 25.80 , 25.80 , 25.80 , 25.80 , 25.8     , 18543 , 1
23/07/18 , 25.87 , 25.87 , 25.87 , 25.87 , 25.8     , 18537 , 1
19/07/18 , 26.56 , 26.56 , 26.56 , 26.56 , 26.5     , 8654 , 1
03/07/18 , 26.09 , 26.09 , 26.09 , 26.09 , 26.0     , 1235 , 1
29/06/18 , 26.61 , 26.61 , 26.61 , 26.61 , 26.6     , 4944 , 1
25/06/18 , 26.10 , 26.28 , 26.32 , 26.10 , 26.3     , 13595 , 2
20/06/18 , 27.05 , 27.05 , 27.05 , 27.05 , 27.0     , 4944 , 1
19/06/18 , 26.60 , 26.60 , 26.60 , 26.60 , 26.6     , 4944 , 1
18/06/18 , 26.44 , 26.44 , 26.44 , 26.44 , 26.4     , 3709 , 1
08/06/18 , 27.77 , 27.77 , 27.77 , 27.77 , 27.7     , 4942 , 1
07/06/18 , 29.06 , 29.06 , 29.06 , 29.06 , 29.0     , 2472 , 1
06/06/18 , 28.54 , 28.54 , 28.54 , 28.54 , 28.5     , 4942 , 2
04/06/18 , 27.15 , 27.15 , 27.15 , 27.15 , 27.1     , 3721 , 1
29/05/18 , 27.01 , 27.01 , 27.01 , 27.01 , 27.0     , 2481 , 1
23/05/18 , 26.43 , 26.43 , 26.43 , 26.43 , 26.4     , 2480 , 1
22/05/18 , 26.87 , 26.92 , 26.96 , 26.87 , 26.9     , 2481 , 2
17/05/18 , 26.52 , 26.52 , 26.52 , 26.52 , 26.5     , 1240 , 1
15/05/18 , 26.27 , 26.27 , 26.27 , 26.27 , 26.2     , 1240 , 1
14/05/18 , 26.08 , 26.08 , 26.08 , 26.08 , 26.0     , 9919 , 1
11/05/18 , 26.04 , 26.04 , 26.04 , 26.04 , 26.0     , 1239 , 1
10/05/18 , 25.64 , 25.64 , 25.64 , 25.64 , 25.6     , 4962 , 1
08/05/18 , 25.00 , 25.00 , 25.00 , 25.00 , 25.0     , 1239 , 1
07/05/18 , 24.85 , 24.85 , 25.07 , 24.85 , 25.0     , 40934 , 2
02/05/18 , 25.03 , 25.03 , 25.03 , 25.03 , 25.0     , 1239 , 1
25/04/18 , 24.36 , 24.36 , 24.36 , 24.36 , 24.3     , 1240 , 1
24/04/18 , 23.92 , 23.92 , 23.92 , 23.92 , 23.9     , 4958 , 1
12/04/18 , 24.50 , 24.50 , 24.50 , 24.50 , 24.5     , 6201 , 1
09/04/18 , 24.47 , 24.47 , 24.47 , 24.47 , 24.4     , 1240 , 1
06/04/18 , 23.29 , 23.29 , 23.29 , 23.29 , 23.2     , 3722 , 1
05/04/18 , 24.16 , 24.16 , 24.16 , 24.16 , 24.1     , 3721 , 1
02/04/18 , 23.08 , 23.08 , 23.08 , 23.08 , 23.0     , 8684 , 1
28/03/18 , 23.82 , 23.82 , 23.82 , 23.82 , 23.8     , 1240 , 1
23/03/18 , 23.95 , 23.95 , 23.95 , 23.95 , 23.9     , 16125 , 1
09/03/18 , 25.43 , 25.43 , 25.43 , 25.43 , 25.4     , 1240 , 1
08/03/18 , 24.03 , 24.03 , 24.03 , 24.03 , 24.0     , 4961 , 1
05/03/18 , 23.42 , 23.42 , 23.42 , 23.42 , 23.4     , 6202 , 1
01/03/18 , 23.55 , 23.52 , 23.55 , 23.49 , 23.4     , 2490 , 2
23/02/18 , 23.82 , 23.82 , 23.82 , 23.82 , 23.8     , 6221 , 1
21/02/18 , 24.17 , 24.17 , 24.17 , 24.17 , 24.1     , 26146 , 1
20/02/18 , 23.88 , 23.80 , 23.88 , 23.79 , 23.7     , 11201 , 2
16/02/18 , 23.54 , 23.54 , 23.54 , 23.54 , 23.5     , 33612 , 1
15/02/18 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 22414 , 1
14/02/18 , 23.19 , 23.19 , 23.19 , 23.19 , 23.1     , 1245 , 1
08/02/18 , 22.96 , 22.96 , 22.96 , 22.96 , 22.9     , 11205 , 1
05/02/18 , 23.85 , 23.85 , 23.85 , 23.79 , 23.7     , 11198 , 2
31/01/18 , 24.19 , 24.19 , 24.19 , 24.19 , 24.1     , 1245 , 1
30/01/18 , 24.26 , 24.29 , 24.30 , 24.26 , 24.3     , 6224 , 2
29/01/18 , 24.54 , 24.54 , 24.54 , 24.54 , 24.5     , 3733 , 1
26/01/18 , 24.68 , 24.68 , 24.68 , 24.68 , 24.6     , 1245 , 1
24/01/18 , 25.35 , 25.35 , 25.35 , 25.35 , 25.3     , 2488 , 1
23/01/18 , 25.63 , 25.63 , 25.63 , 25.63 , 25.6     , 1244 , 1
19/01/18 , 25.25 , 25.25 , 25.25 , 25.25 , 25.2     , 1244 , 1
17/01/18 , 24.82 , 24.82 , 24.82 , 24.82 , 24.8     , 3734 , 1
16/01/18 , 24.54 , 24.54 , 24.54 , 24.54 , 24.5     , 9954 , 1
11/01/18 , 23.08 , 23.06 , 23.08 , 23.05 , 23.0     , 3733 , 2
08/01/18 , 22.93 , 22.93 , 22.93 , 22.93 , 22.9     , 1244 , 1
05/01/18 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 6222 , 1
04/01/18 , 22.53 , 22.53 , 22.53 , 22.53 , 22.5     , 2487 , 1
03/01/18 , 22.36 , 22.36 , 22.36 , 22.36 , 22.3     , 2488 , 1
28/12/17 , 22.88 , 22.91 , 22.93 , 22.88 , 22.9     , 3733 , 2
22/12/17 , 22.66 , 22.66 , 22.66 , 22.66 , 22.6     , 6218 , 1
21/12/17 , 22.92 , 22.92 , 22.92 , 22.92 , 22.9     , 1244 , 1
20/12/17 , 22.76 , 22.76 , 22.76 , 22.76 , 22.7     , 2489 , 1
27/11/17 , 20.70 , 20.70 , 20.70 , 20.70 , 20.7     , 1248 , 1
08/11/17 , 20.56 , 20.51 , 20.56 , 20.45 , 20.4     , 2497 , 2
23/10/17 , 20.63 , 20.63 , 20.63 , 20.63 , 20.6     , 4996 , 1
18/10/17 , 16.27 , 16.27 , 16.27 , 16.27 , 16.2     , 124867 , 4
13/10/17 , 20.05 , 20.05 , 20.05 , 20.05 , 20.0     , 1249 , 1
01/09/17 , 17.74 , 17.74 , 17.74 , 17.74 , 17.7     , 1249 , 1
02/08/17 , 17.69 , 17.69 , 17.69 , 17.69 , 17.6     , 2507 , 1
01/08/17 , 17.72 , 17.72 , 17.72 , 17.72 , 17.7     , 5014 , 2
19/07/17 , 17.92 , 17.92 , 17.92 , 17.92 , 17.9     , 7521 , 2
11/07/17 , 18.62 , 18.62 , 18.62 , 18.62 , 18.6     , 30069 , 2
29/06/17 , 18.70 , 18.70 , 18.70 , 18.70 , 18.7     , 2505 , 2
06/06/17 , 18.18 , 18.18 , 18.18 , 18.18 , 18.1     , 8775 , 2
22/05/17 , 17.17 , 17.17 , 17.17 , 17.17 , 17.1     , 1258 , 1
16/05/17 , 16.05 , 16.05 , 16.05 , 16.05 , 16.0     , 23912 , 1
10/05/17 , 15.93 , 15.93 , 15.93 , 15.93 , 15.9     , 27700 , 3
07/04/17 , 15.93 , 15.93 , 15.93 , 15.93 , 15.9     , 3775 , 1
04/04/17 , 15.68 , 15.68 , 15.68 , 15.68 , 15.6     , 12585 , 1
03/04/17 , 15.78 , 15.78 , 15.78 , 15.78 , 15.7     , 7554 , 2
24/03/17 , 15.73 , 15.73 , 15.73 , 15.73 , 15.7     , 5033 , 1
23/03/17 , 15.70 , 15.70 , 15.70 , 15.70 , 15.7     , 1258 , 1
07/03/17 , 16.00 , 16.00 , 16.00 , 16.00 , 16.0     , 1258 , 1
14/02/17 , 15.73 , 15.73 , 15.73 , 15.73 , 15.7     , 3791 , 2
03/02/17 , 15.53 , 15.53 , 15.53 , 15.53 , 15.5     , 7583 , 1
31/01/17 , 15.43 , 15.43 , 15.43 , 15.43 , 15.4     , 2528 , 1
24/01/17 , 15.83 , 15.83 , 15.83 , 15.83 , 15.8     , 2529 , 1
17/01/17 , 15.90 , 15.90 , 15.90 , 15.90 , 15.9     , 8852 , 1
11/01/17 , 15.78 , 15.78 , 15.78 , 15.78 , 15.7     , 2530 , 1
05/01/17 , 16.02 , 16.02 , 16.02 , 16.02 , 16.0     , 2528 , 1
04/01/17 , 16.25 , 16.28 , 16.29 , 16.25 , 16.2     , 13899 , 2
19/12/16 , 17.33 , 17.33 , 17.33 , 17.33 , 17.3     , 48051 , 1
12/12/16 , 17.14 , 17.14 , 17.14 , 17.14 , 17.1     , 49273 , 1
28/11/16 , 16.37 , 16.37 , 16.37 , 16.37 , 16.3     , 5076 , 1
21/11/16 , 16.45 , 16.45 , 16.45 , 16.45 , 16.4     , 1269 , 1
18/11/16 , 16.57 , 16.57 , 16.57 , 16.57 , 16.5     , 1268 , 1
17/11/16 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 11425 , 1
16/11/16 , 16.51 , 16.51 , 16.51 , 16.51 , 16.5     , 6346 , 1
14/11/16 , 16.92 , 16.92 , 16.92 , 16.92 , 16.9     , 3805 , 2
11/11/16 , 16.97 , 16.97 , 16.97 , 16.97 , 16.9     , 1268 , 1
10/11/16 , 16.52 , 16.49 , 16.52 , 16.49 , 16.4     , 10153 , 4
09/11/16 , 15.08 , 15.08 , 15.08 , 15.08 , 15.0     , 11419 , 1
07/11/16 , 15.02 , 15.02 , 15.02 , 15.02 , 15.0     , 1269 , 1
03/11/16 , 14.48 , 14.48 , 14.48 , 14.48 , 14.4     , 5075 , 1
31/10/16 , 14.35 , 14.35 , 14.35 , 14.35 , 14.3     , 104119 , 1
27/10/16 , 14.18 , 14.18 , 14.18 , 14.18 , 14.1     , 16504 , 1
25/10/16 , 13.94 , 13.94 , 13.94 , 13.94 , 13.9     , 1270 , 1
19/10/16 , 14.74 , 14.74 , 14.74 , 14.74 , 14.7     , 29186 , 1
13/10/16 , 14.72 , 14.72 , 14.72 , 14.72 , 14.7     , 7611 , 1
26/09/16 , 15.36 , 15.25 , 15.36 , 15.23 , 15.2     , 8886 , 2
21/09/16 , 15.52 , 15.52 , 15.52 , 15.52 , 15.5     , 8883 , 1
08/09/16 , 15.59 , 15.59 , 15.59 , 15.59 , 15.5     , 6344 , 1
06/09/16 , 15.76 , 15.76 , 15.76 , 15.76 , 15.7     , 19052 , 1
31/08/16 , 15.69 , 15.69 , 15.69 , 15.69 , 15.6     , 1268 , 1
24/08/16 , 15.58 , 15.58 , 15.58 , 15.58 , 15.5     , 28032 , 1
23/08/16 , 15.82 , 15.82 , 15.82 , 15.82 , 15.8     , 26776 , 2
08/08/16 , 15.51 , 15.51 , 15.51 , 15.51 , 15.5     , 6370 , 1
05/08/16 , 15.53 , 15.53 , 15.53 , 15.53 , 15.5     , 3823 , 1
01/08/16 , 15.74 , 15.74 , 15.74 , 15.74 , 15.7     , 3823 , 1
25/07/16 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 39509 , 1
21/07/16 , 15.39 , 15.39 , 15.39 , 15.39 , 15.3     , 34420 , 2
13/07/16 , 15.39 , 15.36 , 15.39 , 15.26 , 15.2     , 17853 , 2
08/07/16 , 14.80 , 14.80 , 14.80 , 14.80 , 14.8     , 7646 , 1
07/07/16 , 14.50 , 14.50 , 14.50 , 14.50 , 14.5     , 15285 , 1
27/06/16 , 14.12 , 14.12 , 14.12 , 14.12 , 14.1     , 20402 , 2
24/06/16 , 14.87 , 14.87 , 14.87 , 14.87 , 14.8     , 1274 , 1
21/06/16 , 15.37 , 15.37 , 15.37 , 15.37 , 15.3     , 24226 , 1
17/06/16 , 15.37 , 15.37 , 15.37 , 15.37 , 15.3     , 1275 , 1
13/06/16 , 15.67 , 15.67 , 15.67 , 15.67 , 15.6     , 1274 , 1
10/06/16 , 15.65 , 15.65 , 15.65 , 15.65 , 15.6     , 8916 , 1
07/06/16 , 16.33 , 16.33 , 16.33 , 16.33 , 16.3     , 1273 , 1
03/06/16 , 16.58 , 16.58 , 16.58 , 16.58 , 16.5     , 8918 , 1
31/05/16 , 17.04 , 17.04 , 17.04 , 17.04 , 17.0     , 8955 , 1
16/05/16 , 16.14 , 16.14 , 16.14 , 16.14 , 16.1     , 69105 , 2
28/04/16 , 16.68 , 16.68 , 16.68 , 16.68 , 16.6     , 159921 , 1