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

12/05/25 , 79.50 , 79.69 , 80.50 , 79.03 , 80.50     , 11935 , 1868
09/05/25 , 79.74 , 80.11 , 80.60 , 79.49 , 80.30     , 13952 , 3404
08/05/25 , 79.70 , 79.38 , 79.95 , 78.81 , 79.07     , 4549 , 986
07/05/25 , 79.20 , 79.52 , 80.69 , 79.15 , 80.69     , 18189 , 1957
06/05/25 , 79.99 , 79.75 , 80.46 , 79.15 , 79.15     , 11109 , 1270
05/05/25 , 79.92 , 80.07 , 80.56 , 79.86 , 80.20     , 9453 , 1980
02/05/25 , 79.93 , 79.96 , 80.21 , 79.64 , 80.00     , 2097 , 368
30/04/25 , 80.00 , 79.98 , 80.00 , 79.54 , 79.54     , 5203 , 764
29/04/25 , 79.99 , 79.89 , 80.20 , 79.53 , 80.20     , 2769 , 333
28/04/25 , 80.00 , 79.89 , 80.37 , 79.60 , 80.00     , 7450 , 803
25/04/25 , 80.00 , 79.98 , 81.09 , 79.55 , 79.92     , 4678 , 1245
24/04/25 , 79.91 , 79.58 , 80.02 , 79.21 , 80.02     , 7840 , 1083
23/04/25 , 80.00 , 79.58 , 80.00 , 78.91 , 79.85     , 39637 , 1156
22/04/25 , 79.85 , 79.13 , 79.98 , 78.80 , 79.98     , 11298 , 5667
17/04/25 , 78.80 , 78.92 , 80.00 , 78.56 , 80.00     , 7535 , 1951
16/04/25 , 78.93 , 77.78 , 78.93 , 77.08 , 77.8     , 71199 , 1115
15/04/25 , 77.45 , 77.77 , 78.31 , 77.34 , 77.8     , 8206 , 1985
14/04/25 , 77.93 , 77.76 , 78.26 , 77.35 , 78.2     , 10055 , 1406
11/04/25 , 77.94 , 77.71 , 78.36 , 77.35 , 77.9     , 8359 , 2266
10/04/25 , 77.91 , 77.69 , 78.56 , 76.99 , 78.5     , 7589 , 1518
09/04/25 , 77.96 , 78.11 , 78.76 , 77.64 , 78.6     , 7043 , 917
08/04/25 , 78.68 , 78.65 , 78.91 , 78.09 , 78.5     , 2180 , 887
07/04/25 , 78.06 , 79.00 , 79.09 , 77.64 , 79.0     , 133528 , 523
04/04/25 , 78.03 , 78.34 , 79.12 , 77.96 , 79.1     , 2744 , 406
03/04/25 , 78.91 , 78.88 , 79.64 , 78.08 , 79.6     , 9279 , 887
02/04/25 , 78.93 , 78.77 , 78.93 , 78.14 , 78.5     , 4870 , 209
01/04/25 , 78.19 , 78.16 , 79.79 , 77.19 , 78.9     , 14462 , 1498
31/03/25 , 78.93 , 78.59 , 79.91 , 77.96 , 79.9     , 13862 , 1633
28/03/25 , 78.57 , 78.67 , 79.91 , 77.94 , 79.9     , 5746 , 894
27/03/25 , 78.93 , 78.50 , 79.90 , 77.94 , 79.9     , 10059 , 724
26/03/25 , 78.43 , 78.45 , 78.93 , 77.94 , 78.9     , 9147 , 1156
25/03/25 , 78.93 , 78.39 , 78.93 , 77.45 , 78.9     , 19642 , 4981
24/03/25 , 78.93 , 78.71 , 79.91 , 77.94 , 79.9     , 8689 , 1311
21/03/25 , 78.93 , 78.31 , 79.41 , 76.95 , 79.4     , 33596 , 1808
20/03/25 , 79.42 , 78.96 , 79.42 , 78.33 , 78.5     , 6460 , 1653
19/03/25 , 78.56 , 78.41 , 78.77 , 77.99 , 77.9     , 4371 , 397
18/03/25 , 77.87 , 77.16 , 77.87 , 76.47 , 76.9     , 5588 , 1152
17/03/25 , 76.90 , 76.20 , 76.94 , 75.55 , 76.9     , 14468 , 4131
14/03/25 , 76.90 , 76.98 , 79.34 , 76.85 , 79.3     , 5227 , 477
13/03/25 , 77.53 , 78.10 , 79.81 , 76.90 , 78.5     , 139376 , 2040
12/03/25 , 77.20 , 77.89 , 78.84 , 74.18 , 74.2     , 16344 , 3132
11/03/25 , 74.18 , 74.44 , 75.61 , 73.01 , 73.9     , 7400 , 3062
10/03/25 , 73.28 , 72.97 , 73.44 , 72.43 , 73.2     , 163864 , 664
07/03/25 , 72.88 , 72.37 , 72.92 , 71.76 , 72.0     , 5575 , 499
06/03/25 , 72.04 , 71.34 , 72.09 , 70.80 , 71.5     , 2766 , 1463
05/03/25 , 72.04 , 71.18 , 72.04 , 70.69 , 70.8     , 6075 , 314
28/02/25 , 70.82 , 70.59 , 70.93 , 70.02 , 70.8     , 7758 , 858
27/02/25 , 70.81 , 70.48 , 70.82 , 69.90 , 70.8     , 6237 , 963
26/02/25 , 70.82 , 70.77 , 72.02 , 70.34 , 72.0     , 7005 , 1707
25/02/25 , 70.28 , 70.99 , 72.03 , 70.28 , 72.0     , 8213 , 2891
24/02/25 , 71.22 , 70.92 , 72.12 , 69.86 , 70.4     , 28530 , 2608
21/02/25 , 70.45 , 71.54 , 73.98 , 69.50 , 70.0     , 13550 , 5388
20/02/25 , 69.84 , 69.34 , 69.85 , 68.78 , 69.8     , 6425 , 2202
19/02/25 , 68.92 , 68.91 , 70.05 , 68.54 , 69.1     , 10950 , 880
18/02/25 , 68.56 , 69.54 , 70.39 , 68.25 , 69.7     , 25445 , 6022
17/02/25 , 69.69 , 69.59 , 70.68 , 69.26 , 69.7     , 7384 , 1732
14/02/25 , 69.70 , 69.51 , 70.60 , 69.14 , 70.6     , 9256 , 1750
13/02/25 , 69.52 , 69.99 , 71.05 , 69.16 , 70.7     , 10092 , 856
12/02/25 , 70.00 , 70.23 , 71.13 , 69.80 , 71.0     , 5588 , 993
11/02/25 , 70.99 , 70.76 , 71.48 , 69.52 , 70.9     , 21726 , 2971
10/02/25 , 70.93 , 70.50 , 71.93 , 69.43 , 69.5     , 24016 , 8190
07/02/25 , 69.05 , 69.20 , 69.98 , 68.50 , 69.8     , 9378 , 2030
06/02/25 , 69.88 , 69.28 , 70.05 , 68.73 , 70.0     , 6536 , 308
05/02/25 , 70.05 , 69.26 , 70.05 , 68.66 , 69.5     , 4312 , 1473
04/02/25 , 69.52 , 69.06 , 71.92 , 68.20 , 71.0     , 15643 , 2475
03/02/25 , 69.80 , 69.13 , 71.39 , 68.10 , 71.3     , 5770 , 1356
31/01/25 , 70.58 , 70.02 , 71.39 , 68.96 , 69.6     , 3082 , 1300
30/01/25 , 69.62 , 69.47 , 70.00 , 68.54 , 69.9     , 4867 , 2431
29/01/25 , 69.14 , 68.79 , 70.95 , 67.72 , 68.7     , 8631 , 3868
28/01/25 , 68.61 , 69.06 , 69.71 , 67.32 , 69.4     , 24178 , 1794
27/01/25 , 69.52 , 68.09 , 69.52 , 67.13 , 68.0     , 11681 , 682
24/01/25 , 68.03 , 66.89 , 68.55 , 66.18 , 67.0     , 6543 , 1688
23/01/25 , 67.31 , 66.55 , 68.25 , 65.74 , 68.2     , 39726 , 4439
22/01/25 , 68.27 , 67.84 , 68.27 , 67.10 , 68.2     , 2501 , 696
21/01/25 , 68.27 , 67.36 , 68.27 , 67.03 , 68.2     , 6186 , 1278
20/01/25 , 68.25 , 67.78 , 69.99 , 67.04 , 67.9     , 11804 , 575
17/01/25 , 68.24 , 66.47 , 68.31 , 65.19 , 67.0     , 15464 , 2097
16/01/25 , 67.58 , 67.64 , 68.36 , 67.16 , 67.1     , 8177 , 2357
15/01/25 , 67.16 , 67.17 , 67.58 , 65.85 , 66.0     , 12058 , 1746
14/01/25 , 66.14 , 65.44 , 67.13 , 64.65 , 67.1     , 20763 , 4347
13/01/25 , 67.13 , 67.08 , 68.96 , 66.14 , 68.9     , 7650 , 522
10/01/25 , 68.49 , 67.56 , 68.53 , 66.77 , 68.5     , 4742 , 318
09/01/25 , 68.54 , 67.20 , 69.92 , 66.45 , 69.4     , 31125 , 2360
08/01/25 , 69.45 , 69.68 , 72.61 , 68.73 , 72.6     , 8660 , 479
07/01/25 , 69.26 , 69.17 , 71.59 , 67.81 , 68.8     , 8253 , 304
06/01/25 , 68.86 , 67.92 , 68.89 , 66.42 , 68.8     , 4518 , 1512
03/01/25 , 68.37 , 68.93 , 69.46 , 68.29 , 69.3     , 3381 , 104
02/01/25 , 69.47 , 67.91 , 69.47 , 67.33 , 68.0     , 2967 , 254
30/12/24 , 68.93 , 68.90 , 69.15 , 68.02 , 68.6     , 3057 , 392
27/12/24 , 68.68 , 67.66 , 69.45 , 66.15 , 67.6     , 6436 , 1010
26/12/24 , 66.49 , 66.13 , 67.87 , 64.01 , 67.0     , 6956 , 703
23/12/24 , 66.30 , 66.17 , 68.18 , 63.31 , 64.5     , 10004 , 493
20/12/24 , 63.58 , 63.05 , 64.30 , 62.36 , 63.2     , 10319 , 1090
19/12/24 , 63.21 , 63.58 , 65.63 , 62.61 , 65.6     , 10117 , 748
18/12/24 , 66.40 , 64.49 , 68.20 , 61.06 , 63.3     , 24970 , 4091
17/12/24 , 63.44 , 61.45 , 65.18 , 60.97 , 65.1     , 141427 , 1426
16/12/24 , 63.45 , 63.29 , 66.02 , 61.32 , 66.0     , 13580 , 2701
13/12/24 , 64.36 , 64.88 , 66.88 , 63.26 , 66.0     , 12045 , 2832
12/12/24 , 66.01 , 65.96 , 66.89 , 65.15 , 66.3     , 8174 , 894
11/12/24 , 66.54 , 66.96 , 68.72 , 66.13 , 66.9     , 12480 , 1068
10/12/24 , 66.96 , 66.89 , 68.06 , 66.43 , 66.9     , 7285 , 693
09/12/24 , 67.32 , 67.23 , 68.67 , 66.96 , 67.5     , 7685 , 918
06/12/24 , 67.54 , 67.35 , 68.41 , 66.03 , 67.9     , 34875 , 1917
05/12/24 , 67.99 , 67.84 , 68.85 , 67.01 , 68.8     , 12356 , 673
04/12/24 , 68.85 , 68.67 , 69.37 , 67.91 , 68.9     , 20419 , 2221
03/12/24 , 69.10 , 69.70 , 71.51 , 68.93 , 71.5     , 29036 , 3616
02/12/24 , 71.51 , 71.28 , 72.52 , 69.16 , 70.9     , 12244 , 1391
29/11/24 , 70.96 , 69.77 , 71.61 , 68.80 , 69.2     , 21130 , 4821
28/11/24 , 69.20 , 69.19 , 71.85 , 67.23 , 71.8     , 33878 , 6340
27/11/24 , 71.88 , 71.44 , 72.64 , 71.00 , 72.6     , 12002 , 960
26/11/24 , 72.01 , 72.11 , 73.05 , 71.14 , 73.0     , 32236 , 2005
25/11/24 , 72.53 , 72.47 , 73.18 , 72.25 , 73.1     , 13748 , 1934
22/11/24 , 73.18 , 72.67 , 73.74 , 72.25 , 73.7     , 12506 , 3213
21/11/24 , 73.14 , 72.93 , 73.69 , 72.44 , 73.0     , 23912 , 1500
19/11/24 , 73.09 , 72.70 , 73.32 , 72.25 , 72.7     , 5897 , 1392
18/11/24 , 73.74 , 73.35 , 73.80 , 71.99 , 73.5     , 10294 , 895
14/11/24 , 73.55 , 73.12 , 73.89 , 72.69 , 73.8     , 2802 , 347
13/11/24 , 73.55 , 73.35 , 73.88 , 72.61 , 73.0     , 9436 , 2473
12/11/24 , 72.98 , 72.82 , 73.60 , 72.48 , 73.6     , 16781 , 1083
11/11/24 , 73.59 , 72.93 , 73.66 , 72.65 , 73.0     , 35583 , 1009
08/11/24 , 73.03 , 73.11 , 73.54 , 72.64 , 73.4     , 14619 , 2601
07/11/24 , 73.87 , 73.64 , 74.33 , 73.28 , 74.3     , 10472 , 2541
06/11/24 , 74.33 , 73.79 , 74.43 , 73.21 , 74.4     , 6010 , 559
05/11/24 , 74.33 , 73.40 , 74.62 , 72.66 , 74.0     , 33669 , 1858
04/11/24 , 74.88 , 74.16 , 75.14 , 73.64 , 74.7     , 5391 , 354
01/11/24 , 74.70 , 75.15 , 77.06 , 74.61 , 77.0     , 7725 , 392
31/10/24 , 76.06 , 75.37 , 76.08 , 74.97 , 76.0     , 3255 , 499
30/10/24 , 75.69 , 75.49 , 76.61 , 74.63 , 76.4     , 6012 , 721
29/10/24 , 75.71 , 76.86 , 77.52 , 75.71 , 77.0     , 14046 , 2680
28/10/24 , 76.16 , 76.05 , 77.28 , 74.80 , 75.4     , 8580 , 1177
25/10/24 , 75.71 , 75.36 , 75.93 , 73.96 , 74.8     , 13603 , 1949
24/10/24 , 73.94 , 73.71 , 74.29 , 73.26 , 73.3     , 6910 , 911
23/10/24 , 74.14 , 73.60 , 74.42 , 73.22 , 74.2     , 6651 , 1119
22/10/24 , 73.66 , 73.67 , 75.91 , 73.03 , 73.0     , 27201 , 1631
21/10/24 , 73.03 , 73.55 , 76.32 , 72.59 , 73.7     , 9854 , 1796
18/10/24 , 73.47 , 72.86 , 74.23 , 72.42 , 74.2     , 7603 , 855
17/10/24 , 73.61 , 72.61 , 73.66 , 72.25 , 72.2     , 6445 , 1631
16/10/24 , 73.32 , 72.89 , 74.52 , 72.20 , 73.3     , 8915 , 699
15/10/24 , 72.21 , 72.67 , 74.17 , 72.02 , 74.1     , 9158 , 1022
14/10/24 , 74.97 , 73.12 , 74.97 , 71.88 , 71.9     , 6148 , 1484
11/10/24 , 71.89 , 72.13 , 73.33 , 71.39 , 72.4     , 7142 , 1383
10/10/24 , 72.43 , 72.89 , 74.32 , 71.99 , 73.3     , 7821 , 1723
09/10/24 , 73.33 , 72.96 , 74.48 , 72.42 , 74.4     , 14369 , 660
08/10/24 , 74.50 , 74.93 , 76.05 , 74.50 , 76.0     , 8252 , 1175
07/10/24 , 75.29 , 75.82 , 77.19 , 75.22 , 76.5     , 15604 , 1330
04/10/24 , 75.64 , 75.98 , 76.88 , 75.16 , 76.8     , 14836 , 2535
03/10/24 , 76.20 , 76.76 , 77.64 , 76.10 , 77.0     , 19809 , 583
02/10/24 , 77.68 , 77.67 , 79.67 , 76.99 , 77.8     , 6864 , 2424
01/10/24 , 77.87 , 78.70 , 81.34 , 77.48 , 81.3     , 5579 , 1914
30/09/24 , 79.77 , 80.01 , 81.59 , 79.68 , 80.5     , 12342 , 1185
27/09/24 , 80.30 , 80.70 , 82.16 , 80.30 , 80.6     , 6716 , 695
26/09/24 , 80.42 , 80.45 , 81.04 , 80.24 , 81.0     , 2962 , 986
25/09/24 , 81.22 , 81.03 , 81.66 , 80.02 , 81.6     , 251849 , 4399
24/09/24 , 81.52 , 80.84 , 82.39 , 79.63 , 80.9     , 11692 , 3952
23/09/24 , 81.48 , 81.48 , 84.47 , 79.75 , 84.4     , 25476 , 5092
20/09/24 , 84.01 , 83.30 , 84.20 , 83.06 , 84.1     , 114705 , 1069
19/09/24 , 84.47 , 83.41 , 84.47 , 82.36 , 83.1     , 20414 , 3577
18/09/24 , 83.25 , 83.09 , 83.68 , 81.01 , 82.8     , 170535 , 1971
17/09/24 , 82.83 , 82.53 , 83.21 , 82.16 , 82.3     , 17565 , 1114
16/09/24 , 82.16 , 82.14 , 82.35 , 81.50 , 82.3     , 7003 , 1770
13/09/24 , 81.86 , 81.48 , 82.29 , 80.48 , 80.5     , 39600 , 7094
12/09/24 , 80.55 , 79.67 , 80.82 , 79.30 , 80.8     , 17126 , 2961
11/09/24 , 79.66 , 79.13 , 80.11 , 78.36 , 78.3     , 13783 , 780
10/09/24 , 78.75 , 78.69 , 80.03 , 78.51 , 80.0     , 6625 , 528
09/09/24 , 80.02 , 79.16 , 81.11 , 78.32 , 80.7     , 9673 , 2000
06/09/24 , 80.70 , 79.75 , 81.19 , 77.93 , 78.3     , 118511 , 1566
05/09/24 , 78.35 , 78.30 , 78.72 , 77.88 , 77.8     , 4095 , 675
04/09/24 , 78.78 , 78.30 , 78.78 , 77.43 , 77.8     , 7212 , 1572
03/09/24 , 78.59 , 78.08 , 80.00 , 77.45 , 80.0     , 8075 , 772
02/09/24 , 78.69 , 78.79 , 79.65 , 77.48 , 78.7     , 8359 , 1127
30/08/24 , 79.46 , 79.26 , 80.36 , 78.77 , 78.8     , 2794 , 675
29/08/24 , 78.33 , 77.90 , 78.82 , 77.27 , 77.8     , 3470 , 801
28/08/24 , 77.51 , 77.54 , 78.01 , 77.27 , 77.2     , 25254 , 867
27/08/24 , 77.21 , 77.32 , 78.16 , 77.08 , 77.2     , 8793 , 3231
26/08/24 , 77.25 , 77.32 , 77.87 , 77.21 , 77.4     , 7310 , 1259
23/08/24 , 77.25 , 77.34 , 78.09 , 77.21 , 78.0     , 9073 , 1454
22/08/24 , 77.58 , 77.42 , 78.27 , 77.06 , 77.4     , 5241 , 1430
21/08/24 , 77.49 , 77.35 , 78.73 , 76.38 , 77.8     , 17985 , 3839
20/08/24 , 77.85 , 77.26 , 77.85 , 76.98 , 76.9     , 10405 , 2324
19/08/24 , 77.42 , 77.11 , 77.43 , 76.11 , 76.6     , 6553 , 562
16/08/24 , 75.94 , 76.79 , 77.70 , 75.71 , 76.4     , 26294 , 1692
15/08/24 , 76.31 , 76.06 , 77.04 , 75.58 , 77.0     , 9070 , 2918
14/08/24 , 77.06 , 76.80 , 78.10 , 75.84 , 75.8     , 11655 , 2385
13/08/24 , 75.80 , 75.93 , 78.68 , 75.27 , 78.6     , 5763 , 867
12/08/24 , 76.00 , 75.50 , 76.90 , 74.50 , 75.3     , 14273 , 3064
09/08/24 , 75.33 , 75.59 , 77.51 , 75.15 , 75.7     , 23935 , 793
08/08/24 , 75.70 , 77.10 , 79.56 , 75.59 , 75.5     , 31753 , 3865
07/08/24 , 75.58 , 76.01 , 77.72 , 75.58 , 76.6     , 23349 , 2619
06/08/24 , 76.56 , 76.79 , 77.80 , 76.31 , 77.0     , 22354 , 2337
05/08/24 , 77.35 , 77.22 , 78.79 , 76.90 , 78.7     , 14468 , 2793
02/08/24 , 77.80 , 77.35 , 78.68 , 77.10 , 77.8     , 13204 , 2334
01/08/24 , 77.80 , 77.71 , 79.56 , 77.15 , 79.2     , 9132 , 2451
31/07/24 , 78.34 , 77.80 , 78.34 , 77.12 , 77.1     , 73719 , 3737
30/07/24 , 77.10 , 77.27 , 78.31 , 76.55 , 77.4     , 13356 , 1833
29/07/24 , 77.44 , 77.57 , 79.15 , 77.44 , 79.1     , 16637 , 4788
26/07/24 , 78.34 , 77.99 , 79.25 , 77.35 , 78.6     , 8281 , 1170
25/07/24 , 78.54 , 78.35 , 79.55 , 77.91 , 79.5     , 6257 , 1087
24/07/24 , 78.31 , 78.52 , 79.55 , 78.31 , 78.4     , 8273 , 1607
23/07/24 , 78.31 , 78.92 , 79.73 , 77.90 , 79.6     , 17940 , 3499
22/07/24 , 79.65 , 80.34 , 82.16 , 78.85 , 80.2     , 10544 , 2139
19/07/24 , 79.81 , 79.97 , 83.04 , 79.66 , 83.0     , 14788 , 6578
18/07/24 , 79.80 , 81.14 , 83.00 , 79.80 , 80.3     , 19804 , 5830
17/07/24 , 80.39 , 80.05 , 80.39 , 79.67 , 80.0     , 9807 , 1381
16/07/24 , 79.67 , 80.08 , 81.69 , 79.67 , 81.6     , 12030 , 2641
15/07/24 , 80.81 , 80.64 , 81.00 , 80.12 , 81.0     , 9656 , 1314
12/07/24 , 81.24 , 80.82 , 81.24 , 80.06 , 81.2     , 8419 , 723
11/07/24 , 81.20 , 80.40 , 81.24 , 79.76 , 81.2     , 6869 , 1067
10/07/24 , 80.65 , 80.27 , 82.07 , 79.37 , 82.0     , 13822 , 1619
09/07/24 , 81.01 , 81.27 , 83.00 , 81.01 , 83.0     , 11167 , 710
08/07/24 , 81.25 , 83.51 , 84.61 , 81.25 , 81.3     , 61030 , 1158
05/07/24 , 81.24 , 81.37 , 82.84 , 80.94 , 81.8     , 7992 , 2251
04/07/24 , 81.81 , 81.74 , 82.73 , 80.42 , 82.7     , 12139 , 971
03/07/24 , 82.56 , 81.34 , 82.99 , 79.31 , 82.9     , 14031 , 2680
02/07/24 , 83.00 , 82.03 , 83.13 , 80.42 , 82.1     , 6994 , 1672
01/07/24 , 82.75 , 81.74 , 83.95 , 79.52 , 83.9     , 10536 , 957
28/06/24 , 83.89 , 81.12 , 83.89 , 79.38 , 81.2     , 21764 , 3401
27/06/24 , 81.24 , 79.40 , 81.77 , 78.64 , 81.7     , 31387 , 5262
26/06/24 , 81.25 , 79.07 , 81.25 , 77.91 , 81.2     , 33352 , 4112
25/06/24 , 81.25 , 80.35 , 81.25 , 79.50 , 80.3     , 12418 , 5189
24/06/24 , 80.39 , 80.47 , 82.09 , 77.90 , 78.6     , 22319 , 4670
21/06/24 , 80.99 , 79.30 , 83.83 , 76.45 , 76.4     , 13962 , 4339
20/06/24 , 78.18 , 76.85 , 78.62 , 76.01 , 76.8     , 25048 , 3718
19/06/24 , 77.39 , 77.67 , 79.81 , 76.88 , 78.6     , 13382 , 2466
18/06/24 , 78.39 , 78.37 , 80.86 , 77.78 , 78.5     , 11325 , 2472
17/06/24 , 79.47 , 79.28 , 81.15 , 78.15 , 81.1     , 14133 , 845
14/06/24 , 81.15 , 79.75 , 83.54 , 78.57 , 79.2     , 14063 , 591
13/06/24 , 80.70 , 79.06 , 80.70 , 77.51 , 79.4     , 6676 , 575
12/06/24 , 79.46 , 77.97 , 79.46 , 77.45 , 77.7     , 10803 , 1065
11/06/24 , 78.12 , 78.49 , 80.61 , 76.62 , 79.5     , 24133 , 2363
10/06/24 , 80.27 , 79.66 , 80.28 , 79.27 , 80.2     , 4800 , 702
07/06/24 , 80.49 , 80.62 , 82.04 , 79.86 , 81.5     , 9288 , 420
06/06/24 , 81.58 , 81.34 , 82.45 , 80.51 , 81.7     , 4402 , 716
05/06/24 , 80.50 , 80.63 , 82.18 , 80.50 , 80.8     , 9996 , 2159
04/06/24 , 81.07 , 81.23 , 82.83 , 80.79 , 82.8     , 8711 , 1866
03/06/24 , 82.83 , 82.43 , 84.17 , 81.27 , 84.1     , 5140 , 197
31/05/24 , 84.17 , 81.96 , 84.17 , 80.50 , 80.9     , 12262 , 581
29/05/24 , 81.27 , 80.98 , 82.27 , 80.50 , 80.5     , 12073 , 1746
28/05/24 , 80.81 , 81.03 , 83.74 , 80.48 , 83.7     , 24762 , 4178
27/05/24 , 81.70 , 81.89 , 84.06 , 81.70 , 81.7     , 12670 , 1893
24/05/24 , 82.00 , 82.03 , 84.17 , 81.65 , 84.1     , 8559 , 332
23/05/24 , 82.87 , 82.22 , 82.87 , 81.38 , 81.8     , 17585 , 620
22/05/24 , 83.01 , 82.70 , 84.25 , 81.49 , 84.2     , 12650 , 833
21/05/24 , 84.60 , 82.30 , 84.60 , 80.32 , 83.7     , 11906 , 1111
20/05/24 , 82.45 , 82.82 , 84.95 , 82.12 , 84.1     , 13578 , 1495
17/05/24 , 83.73 , 82.66 , 83.74 , 81.71 , 83.7     , 17232 , 420
16/05/24 , 83.87 , 82.66 , 84.57 , 82.04 , 84.5     , 57630 , 343
15/05/24 , 84.59 , 83.58 , 85.24 , 82.53 , 82.5     , 8934 , 1642
14/05/24 , 85.37 , 84.13 , 85.43 , 81.98 , 85.4     , 4412 , 597
13/05/24 , 85.20 , 84.70 , 85.44 , 83.86 , 85.4     , 7210 , 1990
10/05/24 , 85.65 , 84.90 , 85.65 , 82.89 , 85.1     , 1519 , 149
09/05/24 , 85.29 , 84.01 , 85.97 , 82.47 , 85.9     , 5608 , 404
08/05/24 , 85.97 , 85.51 , 87.11 , 85.02 , 85.5     , 7359 , 69
07/05/24 , 85.55 , 85.65 , 88.01 , 85.21 , 87.1     , 1010 , 66
06/05/24 , 85.69 , 85.55 , 85.69 , 85.14 , 85.6     , 179 , 14
03/05/24 , 85.69 , 85.33 , 85.70 , 85.02 , 85.6     , 418 , 23
02/05/24 , 85.68 , 85.18 , 85.68 , 84.71 , 84.7     , 2637 , 294
30/04/24 , 85.44 , 85.24 , 85.70 , 84.89 , 85.7     , 885 , 80
29/04/24 , 85.70 , 85.89 , 86.95 , 84.85 , 85.2     , 3239 , 1089
26/04/24 , 85.23 , 85.33 , 85.44 , 84.61 , 85.4     , 840 , 327
25/04/24 , 85.44 , 85.20 , 85.67 , 84.53 , 85.5     , 4975 , 1075
24/04/24 , 88.43 , 85.95 , 88.47 , 85.09 , 88.4     , 1444 , 191
23/04/24 , 85.53 , 85.76 , 88.26 , 85.06 , 88.2     , 1093 , 190
22/04/24 , 88.26 , 87.67 , 88.87 , 83.98 , 88.0     , 1811 , 224
19/04/24 , 88.87 , 84.82 , 88.87 , 83.99 , 85.4     , 512 , 203
18/04/24 , 84.55 , 84.52 , 84.55 , 84.17 , 84.5     , 237 , 36
17/04/24 , 83.73 , 84.10 , 87.96 , 82.88 , 87.9     , 1104 , 212
16/04/24 , 82.76 , 83.93 , 84.58 , 81.25 , 84.5     , 29913 , 455
15/04/24 , 84.58 , 84.58 , 85.63 , 84.55 , 85.6     , 1560 , 98
12/04/24 , 85.63 , 84.46 , 87.44 , 82.97 , 82.9     , 1948 , 167
11/04/24 , 84.57 , 84.15 , 84.57 , 81.26 , 83.7     , 2566 , 103
10/04/24 , 84.58 , 84.57 , 85.41 , 83.55 , 85.4     , 2177 , 104
09/04/24 , 84.58 , 84.14 , 84.58 , 82.10 , 82.8     , 864 , 32
08/04/24 , 84.58 , 84.25 , 84.59 , 82.02 , 84.3     , 1515 , 149
05/04/24 , 84.37 , 84.65 , 88.81 , 81.18 , 81.1     , 1066 , 297
04/04/24 , 84.58 , 81.29 , 84.58 , 80.96 , 84.5     , 1928 , 96
03/04/24 , 81.26 , 81.25 , 81.26 , 80.96 , 81.1     , 2577 , 198
02/04/24 , 81.25 , 81.22 , 82.02 , 80.96 , 81.4     , 1133 , 615
01/04/24 , 81.25 , 81.22 , 81.25 , 80.96 , 81.2     , 2736 , 251
28/03/24 , 81.18 , 82.82 , 82.85 , 81.18 , 81.1     , 88292 , 57
27/03/24 , 82.02 , 81.54 , 82.02 , 80.97 , 82.0     , 3255 , 210
26/03/24 , 82.87 , 81.29 , 82.87 , 81.18 , 81.1     , 240 , 10
25/03/24 , 82.87 , 81.18 , 82.87 , 78.01 , 78.0     , 1441 , 118
22/03/24 , 82.87 , 81.18 , 82.87 , 78.13 , 81.1     , 196 , 9
21/03/24 , 81.18 , 79.94 , 82.84 , 77.90 , 78.8     , 381 , 60
20/03/24 , 80.30 , 79.31 , 81.25 , 78.68 , 78.6     , 288 , 17
19/03/24 , 79.77 , 77.96 , 79.77 , 77.82 , 77.8     , 203 , 7
18/03/24 , 77.91 , 77.77 , 77.91 , 77.41 , 77.8     , 255 , 45
15/03/24 , 77.81 , 77.78 , 77.81 , 77.41 , 77.8     , 209 , 7
14/03/24 , 77.38 , 78.02 , 78.05 , 77.38 , 77.3     , 5007 , 8
13/03/24 , 78.05 , 78.04 , 78.05 , 78.03 , 78.0     , 1329 , 28
12/03/24 , 78.05 , 77.73 , 78.05 , 77.02 , 77.0     , 1724 , 25
11/03/24 , 78.56 , 77.87 , 78.56 , 76.96 , 78.5     , 513 , 73
08/03/24 , 78.55 , 77.67 , 78.64 , 76.96 , 76.9     , 398 , 14
07/03/24 , 78.38 , 77.18 , 78.38 , 76.55 , 76.5     , 2022 , 38
06/03/24 , 77.98 , 77.26 , 77.98 , 76.58 , 76.5     , 548 , 22
05/03/24 , 77.89 , 77.30 , 77.89 , 76.55 , 76.7     , 572 , 66
04/03/24 , 77.81 , 77.18 , 77.81 , 76.54 , 76.6     , 437 , 13
01/03/24 , 77.77 , 77.23 , 77.77 , 77.23 , 77.2     , 331 , 5
29/02/24 , 77.81 , 77.41 , 77.97 , 77.23 , 77.8     , 262 , 17
28/02/24 , 77.81 , 77.27 , 78.38 , 77.23 , 77.2     , 67752 , 31
27/02/24 , 78.16 , 77.22 , 78.16 , 76.55 , 76.6     , 519 , 48
26/02/24 , 78.48 , 77.21 , 78.48 , 76.13 , 77.1     , 388 , 41
23/02/24 , 77.98 , 77.37 , 77.98 , 77.13 , 77.3     , 644 , 94
22/02/24 , 77.33 , 77.49 , 78.48 , 77.13 , 77.1     , 730 , 129
21/02/24 , 78.02 , 77.14 , 78.02 , 76.38 , 76.3     , 13640 , 112
20/02/24 , 78.02 , 76.67 , 78.04 , 74.88 , 77.0     , 5605 , 169
19/02/24 , 78.19 , 77.28 , 78.19 , 77.03 , 77.0     , 537 , 49
16/02/24 , 77.04 , 74.99 , 77.04 , 74.81 , 74.8     , 243 , 10
15/02/24 , 74.81 , 74.84 , 77.43 , 74.81 , 74.8     , 470 , 28
14/02/24 , 74.81 , 74.82 , 75.63 , 74.81 , 74.9     , 491 , 212
09/02/24 , 75.64 , 75.16 , 75.64 , 74.81 , 74.8     , 438 , 62
08/02/24 , 74.81 , 74.44 , 75.72 , 74.14 , 74.1     , 315 , 126
07/02/24 , 74.14 , 74.14 , 74.65 , 74.14 , 74.1     , 1057 , 65
06/02/24 , 74.24 , 74.19 , 74.56 , 74.15 , 74.5     , 439 , 41
05/02/24 , 74.14 , 74.48 , 75.34 , 73.72 , 74.5     , 491 , 117
02/02/24 , 75.36 , 74.30 , 75.36 , 73.71 , 73.7     , 394 , 71
01/02/24 , 73.71 , 74.70 , 77.06 , 73.71 , 77.0     , 10192 , 1053
31/01/24 , 78.69 , 76.65 , 78.71 , 76.20 , 78.2     , 4897 , 193
30/01/24 , 78.71 , 78.70 , 78.71 , 77.52 , 77.5     , 6419 , 11
29/01/24 , 78.71 , 77.66 , 78.71 , 77.46 , 77.7     , 2003 , 18
26/01/24 , 77.46 , 78.05 , 79.11 , 77.46 , 78.9     , 3840 , 63
25/01/24 , 79.03 , 79.59 , 79.60 , 79.03 , 79.6     , 37723 , 10
24/01/24 , 79.59 , 79.59 , 79.59 , 79.59 , 79.5     , 142 , 3
23/01/24 , 79.52 , 78.45 , 79.52 , 78.07 , 78.0     , 2257 , 30
22/01/24 , 79.28 , 78.76 , 79.52 , 77.98 , 79.5     , 124 , 27
19/01/24 , 79.52 , 79.46 , 79.52 , 78.78 , 78.7     , 133 , 3
18/01/24 , 78.79 , 78.78 , 78.79 , 77.83 , 78.0     , 6427 , 19
17/01/24 , 78.80 , 78.16 , 78.80 , 77.84 , 78.0     , 136 , 21
16/01/24 , 78.30 , 78.07 , 78.30 , 77.88 , 78.0     , 79 , 15
15/01/24 , 78.13 , 78.02 , 78.13 , 77.89 , 77.9     , 154 , 13
12/01/24 , 78.06 , 78.10 , 78.10 , 78.03 , 78.1     , 380 , 11
11/01/24 , 78.28 , 78.38 , 79.05 , 78.28 , 79.0     , 88 , 6
10/01/24 , 78.38 , 78.22 , 78.40 , 77.60 , 78.4     , 30 , 9
09/01/24 , 78.40 , 78.50 , 78.53 , 77.60 , 78.5     , 1242 , 15
08/01/24 , 78.53 , 78.11 , 78.80 , 77.35 , 77.3     , 333 , 22
05/01/24 , 78.80 , 78.19 , 78.80 , 77.34 , 78.8     , 1644 , 96
04/01/24 , 78.80 , 78.28 , 78.83 , 78.01 , 78.8     , 415 , 22
03/01/24 , 78.80 , 78.99 , 79.67 , 78.44 , 78.8     , 263 , 17
02/01/24 , 78.77 , 78.52 , 78.80 , 78.01 , 78.7     , 361 , 13
28/12/23 , 78.80 , 78.01 , 78.80 , 78.01 , 78.0     , 15934 , 8
27/12/23 , 78.76 , 78.76 , 78.83 , 78.75 , 78.8     , 74 , 7
26/12/23 , 78.80 , 78.01 , 78.80 , 77.21 , 78.0     , 6619 , 19
22/12/23 , 78.01 , 77.25 , 78.01 , 76.44 , 78.0     , 4131 , 54
21/12/23 , 78.01 , 77.10 , 78.01 , 76.47 , 76.6     , 2292 , 115
20/12/23 , 78.01 , 77.37 , 78.01 , 76.40 , 77.1     , 3243 , 47
19/12/23 , 78.01 , 76.83 , 78.01 , 76.34 , 78.0     , 3910 , 74
18/12/23 , 78.01 , 76.34 , 78.01 , 75.95 , 76.7     , 27784 , 114
15/12/23 , 76.74 , 76.60 , 77.91 , 75.95 , 77.9     , 30894 , 49
14/12/23 , 77.91 , 76.90 , 77.97 , 75.98 , 77.9     , 29945 , 1194
13/12/23 , 77.98 , 76.91 , 77.99 , 76.51 , 77.2     , 4412 , 71
12/12/23 , 78.01 , 77.26 , 78.01 , 76.51 , 78.0     , 2584 , 107
11/12/23 , 78.00 , 77.99 , 78.01 , 77.43 , 78.0     , 25684 , 11
08/12/23 , 78.01 , 77.07 , 78.01 , 76.63 , 78.0     , 3368 , 72
07/12/23 , 78.01 , 78.00 , 78.01 , 77.85 , 78.0     , 19169 , 77
06/12/23 , 78.01 , 77.18 , 78.01 , 76.64 , 76.6     , 1159 , 490
05/12/23 , 78.01 , 77.95 , 78.01 , 76.64 , 76.6     , 125 , 11
04/12/23 , 78.01 , 77.81 , 78.01 , 76.36 , 77.9     , 3949 , 28
01/12/23 , 78.00 , 77.99 , 78.01 , 76.62 , 77.8     , 12981 , 14
30/11/23 , 77.84 , 76.11 , 77.84 , 75.53 , 76.8     , 2120 , 21
29/11/23 , 76.81 , 76.72 , 76.81 , 75.64 , 75.6     , 19 , 4
28/11/23 , 76.80 , 76.77 , 76.80 , 76.77 , 76.7     , 304 , 18
27/11/23 , 76.77 , 76.82 , 78.01 , 75.77 , 75.7     , 965 , 29
24/11/23 , 77.99 , 78.00 , 78.01 , 77.99 , 78.0     , 45 , 12
23/11/23 , 78.01 , 77.93 , 78.01 , 77.76 , 77.7     , 118 , 12
22/11/23 , 77.76 , 76.76 , 81.26 , 75.68 , 77.8     , 1407 , 73
21/11/23 , 77.80 , 77.77 , 77.80 , 77.56 , 77.7     , 213 , 11
20/11/23 , 77.78 , 75.35 , 77.78 , 74.51 , 77.7     , 130 , 11
17/11/23 , 77.76 , 77.14 , 77.76 , 75.56 , 75.5     , 199 , 17
16/11/23 , 77.53 , 76.71 , 77.53 , 74.51 , 77.2     , 369 , 26
14/11/23 , 77.50 , 74.71 , 77.50 , 74.51 , 74.5     , 177 , 12
13/11/23 , 74.51 , 73.86 , 74.69 , 70.83 , 74.3     , 258 , 24
10/11/23 , 74.33 , 74.30 , 74.33 , 73.59 , 74.3     , 464 , 10
09/11/23 , 74.33 , 74.27 , 74.33 , 74.09 , 74.3     , 422 , 14
08/11/23 , 74.30 , 73.88 , 74.30 , 73.80 , 73.8     , 306 , 12
07/11/23 , 73.89 , 73.82 , 73.90 , 73.32 , 73.8     , 92 , 11
06/11/23 , 73.89 , 72.22 , 73.89 , 69.82 , 69.8     , 1410 , 19
03/11/23 , 72.32 , 72.30 , 72.32 , 70.00 , 71.1     , 1246 , 11
01/11/23 , 72.32 , 72.14 , 72.40 , 71.54 , 72.4     , 46 , 8
31/10/23 , 71.54 , 71.50 , 71.54 , 71.37 , 71.3     , 584 , 9
30/10/23 , 71.37 , 70.73 , 71.37 , 69.97 , 71.3     , 235 , 13
27/10/23 , 71.37 , 71.08 , 71.37 , 69.79 , 71.3     , 213 , 9
26/10/23 , 71.37 , 70.59 , 71.37 , 69.78 , 69.7     , 220 , 12
25/10/23 , 71.37 , 70.51 , 71.37 , 69.80 , 69.8     , 193 , 15
24/10/23 , 71.03 , 70.31 , 71.03 , 69.05 , 69.0     , 93 , 20
23/10/23 , 70.57 , 69.12 , 70.57 , 68.99 , 68.9     , 921 , 23
20/10/23 , 70.57 , 70.33 , 70.57 , 68.96 , 68.9     , 13 , 10
19/10/23 , 70.52 , 70.37 , 70.52 , 68.95 , 68.9     , 980 , 61
18/10/23 , 68.95 , 69.14 , 69.71 , 68.95 , 69.1     , 109 , 14
17/10/23 , 70.54 , 69.66 , 70.60 , 68.95 , 70.6     , 4297 , 1581
16/10/23 , 70.60 , 70.57 , 70.60 , 69.74 , 70.5     , 186 , 15
13/10/23 , 70.58 , 70.58 , 70.58 , 70.58 , 70.5     , 12 , 2
11/10/23 , 70.57 , 70.48 , 70.58 , 69.07 , 70.5     , 93 , 11
10/10/23 , 70.58 , 70.58 , 70.58 , 70.58 , 70.5     , 29799 , 9
09/10/23 , 70.58 , 70.58 , 70.59 , 70.58 , 70.5     , 13530 , 6
06/10/23 , 70.59 , 70.51 , 70.59 , 68.97 , 68.9     , 53 , 16
05/10/23 , 70.47 , 69.87 , 70.60 , 67.41 , 68.9     , 1661 , 17
04/10/23 , 69.51 , 69.45 , 69.51 , 68.96 , 68.9     , 10 , 5
03/10/23 , 68.96 , 68.94 , 68.96 , 68.94 , 68.9     , 4541 , 10
02/10/23 , 68.95 , 68.11 , 68.95 , 66.92 , 68.1     , 24 , 6
29/09/23 , 68.13 , 68.12 , 68.13 , 65.68 , 67.3     , 14456 , 13
28/09/23 , 67.31 , 65.72 , 67.31 , 65.41 , 65.4     , 1261 , 109
27/09/23 , 65.50 , 65.48 , 65.54 , 63.33 , 65.5     , 19923 , 29
26/09/23 , 65.54 , 65.12 , 65.54 , 64.85 , 65.5     , 9 , 5
25/09/23 , 64.85 , 64.84 , 64.85 , 64.83 , 64.8     , 17569 , 11
22/09/23 , 64.83 , 63.92 , 64.83 , 63.25 , 63.2     , 53 , 9
21/09/23 , 63.25 , 62.37 , 64.02 , 61.58 , 61.5     , 1674 , 14
20/09/23 , 63.22 , 62.42 , 63.22 , 60.83 , 62.8     , 101 , 15
19/09/23 , 62.81 , 61.76 , 62.81 , 60.83 , 61.5     , 57 , 13
18/09/23 , 62.34 , 61.91 , 62.44 , 60.76 , 62.4     , 1486 , 28
15/09/23 , 62.45 , 61.58 , 63.21 , 60.76 , 62.7     , 5763 , 360
14/09/23 , 62.72 , 61.88 , 62.72 , 60.76 , 60.8     , 6807 , 53
13/09/23 , 62.39 , 61.77 , 62.39 , 60.76 , 61.5     , 1353 , 29
12/09/23 , 62.72 , 61.74 , 62.72 , 59.95 , 61.5     , 2591 , 43
11/09/23 , 62.72 , 61.87 , 62.72 , 61.57 , 62.7     , 1685 , 9
08/09/23 , 62.72 , 61.91 , 62.72 , 60.36 , 62.3     , 22989 , 21
06/09/23 , 61.98 , 60.90 , 61.98 , 59.98 , 61.5     , 29301 , 41
05/09/23 , 61.57 , 61.56 , 61.66 , 60.06 , 61.5     , 12040 , 26
04/09/23 , 61.58 , 59.93 , 61.58 , 59.34 , 59.3     , 8163 , 18
01/09/23 , 62.39 , 58.45 , 63.22 , 57.49 , 59.1     , 755 , 28
31/08/23 , 55.83 , 55.86 , 55.86 , 55.83 , 55.8     , 71 , 10
30/08/23 , 55.83 , 55.01 , 55.83 , 54.99 , 54.9     , 1219 , 102
29/08/23 , 55.00 , 54.99 , 55.00 , 54.99 , 54.9     , 59 , 10
28/08/23 , 55.00 , 55.00 , 55.00 , 55.00 , 55.0     , 9210 , 7
25/08/23 , 55.00 , 54.99 , 55.00 , 54.99 , 54.9     , 241 , 21
24/08/23 , 54.99 , 55.03 , 57.49 , 54.99 , 54.9     , 86 , 11
23/08/23 , 54.99 , 54.51 , 54.99 , 53.53 , 54.1     , 238 , 21
22/08/23 , 54.19 , 53.59 , 54.19 , 53.53 , 53.5     , 25 , 9
21/08/23 , 53.54 , 53.54 , 54.59 , 53.53 , 53.5     , 8043 , 18
18/08/23 , 53.53 , 53.53 , 53.70 , 53.53 , 53.7     , 31 , 2
17/08/23 , 53.77 , 53.73 , 53.78 , 53.53 , 53.5     , 17 , 4
16/08/23 , 54.23 , 53.57 , 54.23 , 52.61 , 52.6     , 71 , 15
15/08/23 , 54.18 , 53.56 , 54.23 , 52.86 , 54.1     , 12 , 6
14/08/23 , 54.19 , 53.25 , 54.19 , 52.41 , 53.1     , 1278 , 100
11/08/23 , 54.22 , 52.85 , 54.22 , 51.92 , 51.9     , 8452 , 38
10/08/23 , 52.66 , 52.56 , 53.85 , 52.12 , 52.6     , 201 , 23
09/08/23 , 52.65 , 52.64 , 54.29 , 52.21 , 52.6     , 7162 , 12
08/08/23 , 52.65 , 52.56 , 52.65 , 51.71 , 52.5     , 5977 , 15
07/08/23 , 52.57 , 52.56 , 52.66 , 52.56 , 52.6     , 5836 , 8
04/08/23 , 52.67 , 52.61 , 52.67 , 52.56 , 52.5     , 105 , 18
03/08/23 , 52.66 , 52.57 , 53.43 , 52.56 , 53.3     , 170 , 40
02/08/23 , 52.56 , 52.56 , 52.57 , 52.56 , 52.5     , 58 , 6
01/08/23 , 52.56 , 52.63 , 54.29 , 52.56 , 52.5     , 265 , 23
31/07/23 , 52.56 , 52.78 , 53.73 , 52.56 , 52.5     , 80 , 12
28/07/23 , 52.56 , 52.96 , 53.02 , 52.56 , 52.5     , 5366 , 11
27/07/23 , 52.56 , 52.43 , 52.71 , 51.78 , 51.9     , 4308 , 54
26/07/23 , 53.06 , 53.14 , 53.36 , 52.14 , 53.3     , 3780 , 53
25/07/23 , 53.21 , 52.15 , 53.21 , 51.76 , 51.7     , 3075 , 14
24/07/23 , 51.81 , 52.75 , 54.99 , 51.77 , 51.7     , 274 , 31
21/07/23 , 53.36 , 52.11 , 53.36 , 51.74 , 51.8     , 266 , 57
20/07/23 , 53.09 , 52.91 , 54.19 , 51.57 , 52.7     , 134 , 42
19/07/23 , 53.36 , 51.97 , 53.36 , 51.50 , 51.5     , 445 , 31
18/07/23 , 52.27 , 51.87 , 52.54 , 51.51 , 52.2     , 116 , 37
17/07/23 , 52.26 , 51.84 , 52.67 , 51.50 , 52.1     , 214 , 26
14/07/23 , 52.15 , 51.86 , 54.19 , 50.51 , 54.1     , 6384 , 1646
13/07/23 , 54.19 , 53.34 , 54.27 , 50.92 , 53.3     , 4963 , 27
12/07/23 , 53.36 , 52.74 , 53.95 , 50.14 , 50.1     , 252 , 16
11/07/23 , 55.64 , 52.76 , 55.83 , 51.71 , 52.1     , 176 , 17
10/07/23 , 53.36 , 53.39 , 54.19 , 53.36 , 53.3     , 267 , 11
07/07/23 , 53.36 , 52.56 , 53.36 , 50.32 , 52.5     , 3277 , 29
06/07/23 , 52.54 , 52.11 , 53.26 , 49.29 , 50.9     , 404 , 48
05/07/23 , 50.91 , 50.84 , 52.53 , 50.31 , 50.9     , 93 , 10
04/07/23 , 50.91 , 50.37 , 50.91 , 49.44 , 50.4     , 168 , 22
03/07/23 , 50.52 , 50.58 , 50.89 , 50.52 , 50.5     , 71 , 16
30/06/23 , 50.51 , 50.23 , 50.51 , 50.09 , 50.0     , 38 , 11
29/06/23 , 50.09 , 50.05 , 50.09 , 48.51 , 48.5     , 198 , 8
28/06/23 , 50.24 , 50.24 , 50.25 , 50.24 , 50.2     , 14 , 3
27/06/23 , 50.29 , 50.33 , 50.91 , 50.26 , 50.9     , 29 , 6
26/06/23 , 50.34 , 50.64 , 51.42 , 50.34 , 50.9     , 87 , 14
23/06/23 , 50.98 , 50.51 , 51.07 , 50.09 , 50.0     , 107 , 10
22/06/23 , 50.75 , 50.09 , 50.91 , 48.44 , 50.9     , 600 , 39
21/06/23 , 50.91 , 51.90 , 53.18 , 49.26 , 50.4     , 208 , 36
20/06/23 , 49.26 , 49.10 , 51.62 , 48.57 , 49.0     , 4671 , 27
19/06/23 , 49.05 , 49.13 , 50.01 , 48.84 , 48.8     , 171 , 15
16/06/23 , 48.84 , 48.71 , 48.84 , 47.79 , 48.8     , 98 , 10
15/06/23 , 48.84 , 47.87 , 49.26 , 47.85 , 48.7     , 5276 , 26
14/06/23 , 47.64 , 47.99 , 48.92 , 47.61 , 48.9     , 5053 , 21
13/06/23 , 48.00 , 48.23 , 48.62 , 47.03 , 48.6     , 10 , 5
12/06/23 , 48.66 , 47.52 , 48.66 , 45.80 , 48.5     , 93 , 25
09/06/23 , 48.93 , 48.38 , 48.94 , 47.91 , 48.3     , 47 , 17
07/06/23 , 46.49 , 47.54 , 48.42 , 46.49 , 46.6     , 17 , 8
06/06/23 , 46.50 , 46.01 , 46.50 , 45.58 , 46.4     , 56 , 20
05/06/23 , 46.49 , 46.16 , 46.55 , 45.97 , 46.5     , 198 , 15
02/06/23 , 46.56 , 45.87 , 47.12 , 45.17 , 47.1     , 1563 , 47
01/06/23 , 47.12 , 46.15 , 47.21 , 44.89 , 46.7     , 2191 , 75
31/05/23 , 47.43 , 46.30 , 47.43 , 45.18 , 45.3     , 2327 , 82
30/05/23 , 47.27 , 46.21 , 47.42 , 44.96 , 47.4     , 1741 , 60
29/05/23 , 47.43 , 45.88 , 47.72 , 45.66 , 47.7     , 538 , 26
26/05/23 , 46.34 , 45.91 , 46.34 , 45.62 , 45.9     , 400 , 14
25/05/23 , 45.97 , 45.76 , 46.76 , 45.66 , 45.6     , 42 , 9
24/05/23 , 46.13 , 46.93 , 47.53 , 46.13 , 46.7     , 68 , 12
23/05/23 , 46.13 , 46.76 , 46.78 , 45.59 , 46.1     , 6092 , 15
22/05/23 , 45.97 , 45.17 , 45.97 , 44.34 , 44.3     , 1079 , 28
19/05/23 , 45.97 , 45.28 , 45.97 , 44.32 , 45.8     , 3979 , 41
18/05/23 , 45.23 , 45.15 , 45.51 , 44.33 , 45.1     , 319 , 17
17/05/23 , 45.16 , 42.61 , 45.97 , 41.88 , 44.7     , 4743 , 116
16/05/23 , 44.70 , 44.34 , 46.03 , 42.17 , 42.1     , 81 , 20
15/05/23 , 42.62 , 42.71 , 43.55 , 42.61 , 43.5     , 4268 , 99
12/05/23 , 43.51 , 43.51 , 45.00 , 43.23 , 43.5     , 3156 , 134
11/05/23 , 46.27 , 44.39 , 46.27 , 43.51 , 45.1     , 1362 , 38
10/05/23 , 45.16 , 45.32 , 47.51 , 44.39 , 47.5     , 1729 , 159
09/05/23 , 46.61 , 46.78 , 47.91 , 46.50 , 47.8     , 3170 , 45
08/05/23 , 47.91 , 47.81 , 47.91 , 46.97 , 47.9     , 36 , 18
05/05/23 , 47.90 , 47.63 , 47.91 , 47.63 , 47.9     , 1841 , 10
04/05/23 , 47.63 , 46.82 , 47.63 , 46.18 , 47.5     , 2034 , 34
03/05/23 , 47.58 , 46.61 , 47.58 , 45.53 , 46.4     , 1973 , 58
02/05/23 , 47.33 , 47.02 , 48.04 , 46.29 , 46.2     , 88 , 23
28/04/23 , 47.13 , 46.94 , 47.50 , 46.78 , 46.8     , 82 , 17
27/04/23 , 46.32 , 46.89 , 48.75 , 45.67 , 48.5     , 5144 , 928
26/04/23 , 49.85 , 48.75 , 49.85 , 48.46 , 48.4     , 43 , 10
25/04/23 , 48.46 , 47.11 , 48.46 , 46.92 , 46.9     , 9 , 5
24/04/23 , 50.12 , 50.13 , 51.62 , 49.45 , 50.0     , 345 , 27
20/04/23 , 50.89 , 50.56 , 50.91 , 50.09 , 50.1     , 32 , 12
19/04/23 , 50.09 , 50.11 , 50.91 , 50.09 , 50.0     , 107 , 11
18/04/23 , 50.09 , 50.09 , 50.10 , 50.09 , 50.0     , 76 , 9
17/04/23 , 50.09 , 48.22 , 50.09 , 45.98 , 48.5     , 25 , 12
14/04/23 , 48.51 , 48.50 , 48.52 , 48.44 , 48.5     , 6 , 5
13/04/23 , 48.44 , 47.88 , 48.44 , 45.97 , 45.9     , 126 , 16
12/04/23 , 48.21 , 48.20 , 48.21 , 48.19 , 48.1     , 20 , 8
11/04/23 , 48.21 , 47.12 , 48.22 , 45.68 , 46.7     , 179 , 29
10/04/23 , 48.22 , 47.21 , 48.41 , 44.73 , 47.0     , 454 , 42
06/04/23 , 48.03 , 47.38 , 48.03 , 45.61 , 47.2     , 85 , 24
05/04/23 , 47.21 , 46.76 , 47.21 , 45.69 , 45.9     , 87 , 10
04/04/23 , 47.22 , 46.30 , 47.22 , 45.56 , 46.1     , 445 , 61
03/04/23 , 46.78 , 45.70 , 46.78 , 45.02 , 45.5     , 96 , 20
31/03/23 , 45.97 , 45.56 , 45.98 , 45.18 , 45.9     , 14102 , 25
30/03/23 , 45.97 , 46.01 , 46.01 , 45.97 , 46.0     , 12 , 4
29/03/23 , 47.22 , 47.43 , 48.03 , 47.02 , 48.0     , 96 , 12
28/03/23 , 47.58 , 46.95 , 47.58 , 45.97 , 46.0     , 702 , 24
27/03/23 , 47.60 , 47.48 , 47.61 , 46.15 , 47.1     , 339 , 19
24/03/23 , 47.12 , 47.12 , 47.12 , 47.12 , 47.1     , 18 , 6
23/03/23 , 47.12 , 46.91 , 47.59 , 42.97 , 42.9     , 42 , 14
22/03/23 , 46.78 , 46.73 , 46.78 , 46.68 , 46.6     , 26 , 9
21/03/23 , 46.68 , 46.67 , 46.68 , 45.97 , 46.6     , 1659 , 11
20/03/23 , 46.68 , 45.10 , 46.68 , 42.81 , 46.6     , 177 , 37
17/03/23 , 46.67 , 46.42 , 46.67 , 46.14 , 46.1     , 2 , 2
16/03/23 , 46.14 , 45.88 , 46.15 , 45.58 , 45.5     , 20 , 9
15/03/23 , 46.78 , 46.49 , 46.78 , 45.33 , 46.7     , 153 , 14
14/03/23 , 46.86 , 46.70 , 47.23 , 45.67 , 46.8     , 132 , 18
13/03/23 , 46.86 , 46.90 , 47.23 , 46.83 , 46.8     , 41 , 8
10/03/23 , 47.24 , 47.23 , 47.26 , 47.20 , 47.2     , 27 , 15
09/03/23 , 47.26 , 46.83 , 47.26 , 45.17 , 45.1     , 19 , 9
08/03/23 , 45.16 , 46.33 , 47.99 , 45.16 , 47.4     , 1338 , 118
07/03/23 , 46.78 , 47.38 , 48.15 , 46.78 , 48.1     , 105 , 21
06/03/23 , 48.15 , 48.09 , 50.08 , 47.29 , 47.2     , 20 , 6
03/03/23 , 48.03 , 47.99 , 48.03 , 47.79 , 47.7     , 57 , 10
02/03/23 , 47.69 , 47.94 , 48.31 , 46.78 , 46.7     , 34 , 15
01/03/23 , 46.78 , 47.02 , 49.45 , 45.23 , 49.4     , 2081 , 363
28/02/23 , 49.45 , 51.51 , 52.53 , 49.44 , 49.4     , 31 , 16
27/02/23 , 49.44 , 49.44 , 49.44 , 49.44 , 49.4     , 14 , 6
24/02/23 , 48.73 , 47.36 , 48.73 , 46.48 , 48.4     , 320 , 31
23/02/23 , 48.44 , 47.85 , 48.73 , 46.07 , 48.7     , 271 , 27
22/02/23 , 48.46 , 47.47 , 48.46 , 45.38 , 48.3     , 45 , 22
17/02/23 , 48.37 , 48.16 , 48.37 , 45.74 , 48.3     , 57 , 14
16/02/23 , 48.37 , 47.09 , 48.37 , 45.16 , 47.6     , 747 , 93
15/02/23 , 48.13 , 45.40 , 48.69 , 43.43 , 48.2     , 837 , 177
14/02/23 , 48.21 , 49.01 , 49.38 , 48.21 , 49.3     , 636 , 135
13/02/23 , 49.37 , 49.18 , 49.37 , 49.02 , 49.0     , 90 , 16
10/02/23 , 49.02 , 49.03 , 49.38 , 49.02 , 49.3     , 130 , 21
09/02/23 , 49.28 , 49.02 , 49.30 , 49.02 , 49.0     , 319 , 35
08/02/23 , 49.02 , 49.05 , 49.32 , 49.02 , 49.3     , 72 , 13
07/02/23 , 49.30 , 49.30 , 49.32 , 49.30 , 49.3     , 18 , 8
06/02/23 , 49.02 , 49.09 , 49.38 , 49.02 , 49.3     , 118 , 19
03/02/23 , 49.17 , 49.36 , 49.38 , 49.17 , 49.3     , 17 , 5
02/02/23 , 49.43 , 49.37 , 49.45 , 49.09 , 49.4     , 14 , 7
01/02/23 , 49.45 , 49.39 , 49.45 , 49.02 , 49.4     , 133 , 16
31/01/23 , 49.45 , 49.45 , 49.47 , 49.45 , 49.4     , 72 , 7
30/01/23 , 49.47 , 49.19 , 49.67 , 49.02 , 49.6     , 61 , 19
27/01/23 , 49.67 , 49.52 , 49.67 , 49.08 , 49.0     , 74 , 14
26/01/23 , 49.67 , 49.51 , 50.67 , 49.02 , 50.6     , 404 , 51
25/01/23 , 50.67 , 48.80 , 50.67 , 47.23 , 50.6     , 268 , 33
24/01/23 , 50.67 , 49.21 , 50.77 , 45.23 , 50.7     , 683 , 20
23/01/23 , 50.77 , 50.77 , 50.77 , 50.77 , 50.7     , 116 , 13
20/01/23 , 50.77 , 50.94 , 51.18 , 49.86 , 51.1     , 305 , 28
19/01/23 , 51.18 , 51.15 , 51.21 , 50.34 , 50.3     , 39 , 5
18/01/23 , 50.94 , 50.94 , 50.94 , 50.29 , 50.9     , 1487 , 129
17/01/23 , 50.94 , 50.97 , 51.20 , 50.71 , 51.1     , 83 , 15
16/01/23 , 51.20 , 51.15 , 51.20 , 50.89 , 51.0     , 70 , 14
13/01/23 , 51.20 , 51.09 , 51.21 , 50.29 , 51.2     , 476 , 50
12/01/23 , 51.21 , 51.17 , 51.21 , 51.14 , 51.1     , 28 , 8
11/01/23 , 51.21 , 51.13 , 51.21 , 50.89 , 50.8     , 805 , 65
10/01/23 , 50.90 , 50.43 , 51.21 , 49.89 , 51.2     , 47 , 17
09/01/23 , 51.21 , 50.94 , 51.25 , 50.03 , 51.2     , 324 , 35
06/01/23 , 51.24 , 50.99 , 51.24 , 50.48 , 51.2     , 22 , 9
05/01/23 , 51.26 , 51.28 , 51.29 , 50.64 , 51.2     , 172 , 24
04/01/23 , 51.29 , 51.08 , 51.29 , 49.84 , 51.2     , 202 , 37
03/01/23 , 51.29 , 50.72 , 51.29 , 49.19 , 50.4     , 84 , 21
02/01/23 , 50.47 , 51.19 , 51.35 , 48.82 , 51.3     , 71 , 18
29/12/22 , 51.36 , 51.34 , 51.36 , 50.05 , 51.3     , 693 , 62
28/12/22 , 50.51 , 47.88 , 50.51 , 47.50 , 49.7     , 4279 , 230
27/12/22 , 49.71 , 47.84 , 49.78 , 44.39 , 48.9     , 2221 , 167
26/12/22 , 49.15 , 48.61 , 50.42 , 47.77 , 49.6     , 2227 , 66
23/12/22 , 49.64 , 49.65 , 50.61 , 49.42 , 50.6     , 1396 , 124
22/12/22 , 50.61 , 50.56 , 51.23 , 48.55 , 51.2     , 1801 , 41
21/12/22 , 51.21 , 51.22 , 51.26 , 50.23 , 51.2     , 242 , 9
20/12/22 , 50.24 , 50.80 , 51.26 , 49.64 , 51.2     , 25 , 7
19/12/22 , 50.85 , 50.81 , 50.85 , 48.64 , 50.8     , 115 , 15
16/12/22 , 50.58 , 49.46 , 50.82 , 48.75 , 49.8     , 37 , 11
15/12/22 , 49.80 , 50.89 , 51.74 , 48.60 , 51.7     , 141 , 17
14/12/22 , 51.78 , 51.79 , 51.79 , 51.78 , 51.7     , 13 , 8
13/12/22 , 51.79 , 51.77 , 51.89 , 50.66 , 51.8     , 107 , 16
12/12/22 , 51.83 , 50.64 , 52.71 , 49.43 , 52.7     , 30 , 17
09/12/22 , 52.63 , 52.62 , 52.63 , 52.62 , 52.6     , 460 , 5
08/12/22 , 52.63 , 52.62 , 52.63 , 52.62 , 52.6     , 118 , 19
07/12/22 , 52.71 , 52.63 , 52.85 , 52.62 , 52.6     , 61 , 12
06/12/22 , 52.62 , 52.84 , 52.85 , 52.62 , 52.8     , 96 , 13
05/12/22 , 52.85 , 52.84 , 53.66 , 52.68 , 53.6     , 24 , 8
02/12/22 , 53.67 , 53.32 , 54.17 , 52.86 , 53.2     , 81 , 21
01/12/22 , 53.12 , 53.29 , 53.41 , 53.12 , 53.4     , 18 , 7
30/11/22 , 53.41 , 53.70 , 54.43 , 53.41 , 54.0     , 166 , 28
29/11/22 , 54.07 , 54.20 , 54.71 , 54.07 , 54.0     , 27 , 11
28/11/22 , 53.29 , 53.42 , 54.07 , 52.62 , 54.0     , 59 , 15
25/11/22 , 54.06 , 53.92 , 54.38 , 53.18 , 54.3     , 54 , 8
24/11/22 , 53.86 , 52.96 , 53.86 , 52.48 , 53.8     , 216 , 18
23/11/22 , 53.85 , 54.15 , 54.83 , 53.85 , 53.8     , 59 , 13
22/11/22 , 54.11 , 54.23 , 54.84 , 53.85 , 53.8     , 49 , 15
21/11/22 , 53.85 , 54.29 , 54.84 , 53.85 , 53.8     , 28 , 14
18/11/22 , 53.84 , 53.83 , 53.84 , 53.83 , 53.8     , 11 , 4
17/11/22 , 53.84 , 53.61 , 53.84 , 53.61 , 53.6     , 658 , 22
16/11/22 , 53.61 , 53.71 , 53.86 , 53.61 , 53.8     , 53 , 17
14/11/22 , 53.86 , 54.31 , 54.60 , 53.62 , 54.5     , 203 , 31
11/11/22 , 53.62 , 54.00 , 54.22 , 53.62 , 54.2     , 13 , 7
10/11/22 , 53.61 , 53.73 , 54.60 , 53.61 , 54.6     , 374 , 33
09/11/22 , 53.99 , 55.12 , 55.62 , 53.99 , 55.6     , 256 , 33
08/11/22 , 55.61 , 55.48 , 55.61 , 54.90 , 54.9     , 141 , 22
07/11/22 , 54.91 , 54.58 , 55.23 , 53.62 , 55.2     , 499 , 53
04/11/22 , 54.03 , 54.65 , 55.28 , 54.03 , 54.6     , 50 , 23
03/11/22 , 54.59 , 55.13 , 56.18 , 54.59 , 54.5     , 209 , 31
01/11/22 , 54.82 , 54.93 , 55.63 , 54.82 , 55.6     , 34 , 12
31/10/22 , 55.63 , 54.40 , 55.64 , 53.31 , 55.6     , 270 , 35
28/10/22 , 55.47 , 54.89 , 55.52 , 54.34 , 55.5     , 95 , 18
27/10/22 , 55.51 , 54.37 , 55.51 , 53.22 , 55.2     , 259 , 34
26/10/22 , 56.35 , 56.35 , 56.41 , 56.07 , 56.4     , 86 , 12
25/10/22 , 55.34 , 55.13 , 55.34 , 54.83 , 54.8     , 43 , 14
24/10/22 , 54.75 , 54.28 , 56.41 , 52.73 , 56.2     , 188 , 24
21/10/22 , 56.23 , 56.22 , 56.33 , 55.65 , 56.3     , 14 , 6
20/10/22 , 56.33 , 55.66 , 56.33 , 55.07 , 55.0     , 28 , 9
19/10/22 , 56.19 , 56.05 , 56.19 , 54.83 , 56.1     , 117 , 17
18/10/22 , 54.58 , 54.06 , 54.98 , 52.87 , 53.7     , 109 , 18
17/10/22 , 53.70 , 52.94 , 54.19 , 52.59 , 53.1     , 129 , 34
14/10/22 , 52.56 , 52.92 , 56.10 , 51.93 , 52.5     , 175 , 21
13/10/22 , 52.56 , 52.59 , 52.98 , 52.03 , 52.9     , 115 , 23
11/10/22 , 52.57 , 52.43 , 52.57 , 51.45 , 51.9     , 83 , 13
10/10/22 , 52.57 , 52.01 , 52.64 , 50.87 , 52.5     , 545 , 40
07/10/22 , 52.58 , 52.26 , 52.73 , 51.52 , 52.4     , 164 , 18
06/10/22 , 52.18 , 51.21 , 56.10 , 50.97 , 56.1     , 1663 , 59
05/10/22 , 53.70 , 53.21 , 53.70 , 53.14 , 53.1     , 100 , 16
04/10/22 , 53.14 , 53.85 , 56.17 , 52.39 , 52.3     , 364 , 21
03/10/22 , 52.39 , 51.45 , 52.39 , 49.94 , 51.5     , 546 , 29
30/09/22 , 51.59 , 48.79 , 54.33 , 47.37 , 54.3     , 10843 , 162
29/09/22 , 52.34 , 51.89 , 54.56 , 51.17 , 51.1     , 181 , 22
28/09/22 , 54.56 , 54.42 , 54.57 , 52.98 , 54.5     , 36 , 13
27/09/22 , 53.78 , 56.12 , 59.49 , 50.72 , 51.2     , 244 , 45
26/09/22 , 50.72 , 50.47 , 50.72 , 50.17 , 50.7     , 130 , 21
23/09/22 , 51.57 , 51.92 , 52.19 , 51.55 , 52.1     , 156 , 25
22/09/22 , 52.20 , 52.17 , 52.20 , 52.10 , 52.1     , 102 , 11
21/09/22 , 52.16 , 52.06 , 52.16 , 49.73 , 49.7     , 267 , 21
20/09/22 , 49.73 , 50.02 , 50.55 , 49.73 , 50.5     , 48 , 12
19/09/22 , 50.17 , 48.78 , 52.10 , 47.32 , 48.6     , 297 , 25
16/09/22 , 50.08 , 48.15 , 50.64 , 46.49 , 50.6     , 126 , 34
15/09/22 , 49.78 , 49.66 , 53.28 , 46.34 , 50.1     , 2199 , 98
14/09/22 , 50.19 , 50.48 , 50.81 , 49.94 , 50.3     , 271 , 23
13/09/22 , 50.93 , 50.85 , 50.98 , 50.13 , 50.9     , 103 , 22
12/09/22 , 50.99 , 50.79 , 51.71 , 50.07 , 51.7     , 187 , 37
09/09/22 , 51.72 , 51.72 , 51.92 , 51.70 , 51.7     , 6414 , 26
08/09/22 , 51.79 , 52.40 , 52.48 , 51.76 , 52.4     , 50 , 16
06/09/22 , 51.92 , 51.93 , 52.43 , 51.67 , 52.4     , 1659 , 148
05/09/22 , 51.92 , 51.42 , 52.45 , 50.51 , 51.9     , 62 , 19
02/09/22 , 51.92 , 51.41 , 52.48 , 50.35 , 52.4     , 623 , 55
01/09/22 , 52.47 , 51.01 , 52.47 , 49.82 , 51.0     , 52 , 17
31/08/22 , 51.01 , 51.20 , 52.33 , 50.51 , 50.5     , 48 , 15
30/08/22 , 50.52 , 50.23 , 51.12 , 49.35 , 49.3     , 70 , 20
29/08/22 , 49.94 , 49.20 , 50.68 , 48.11 , 50.1     , 185 , 27
26/08/22 , 49.59 , 49.91 , 50.34 , 48.90 , 48.9     , 58 , 21
25/08/22 , 48.33 , 48.27 , 48.92 , 47.53 , 48.9     , 204 , 23
24/08/22 , 47.95 , 47.84 , 47.95 , 47.16 , 47.4     , 392 , 29
23/08/22 , 47.42 , 47.38 , 47.42 , 46.98 , 47.4     , 672 , 36
22/08/22 , 47.42 , 47.25 , 47.76 , 46.94 , 47.7     , 87 , 26
19/08/22 , 47.41 , 47.43 , 47.53 , 47.41 , 47.5     , 141 , 23
18/08/22 , 47.52 , 47.54 , 47.75 , 47.24 , 47.7     , 465 , 51
17/08/22 , 47.75 , 47.71 , 47.75 , 47.52 , 47.5     , 197 , 16
16/08/22 , 47.53 , 47.50 , 47.66 , 47.13 , 47.1     , 113 , 20
15/08/22 , 47.30 , 46.62 , 47.31 , 46.34 , 47.3     , 5263 , 169
12/08/22 , 47.31 , 48.09 , 48.88 , 47.31 , 48.8     , 106 , 26
11/08/22 , 46.54 , 47.85 , 48.62 , 46.47 , 47.9     , 156 , 23
10/08/22 , 47.98 , 48.69 , 48.90 , 47.95 , 48.9     , 254 , 29
09/08/22 , 48.92 , 48.27 , 49.15 , 47.77 , 47.7     , 75 , 22
08/08/22 , 47.78 , 47.78 , 47.79 , 47.77 , 47.7     , 254 , 28
05/08/22 , 47.91 , 48.23 , 51.09 , 47.77 , 51.0     , 1602 , 35
04/08/22 , 49.64 , 49.66 , 49.83 , 49.05 , 49.0     , 137 , 20
03/08/22 , 49.05 , 48.94 , 49.05 , 48.73 , 49.0     , 161 , 18
02/08/22 , 49.10 , 50.02 , 51.12 , 49.05 , 50.2     , 299 , 31
01/08/22 , 50.28 , 50.03 , 51.12 , 49.77 , 50.9     , 12052 , 18
29/07/22 , 51.12 , 49.39 , 51.12 , 49.08 , 50.3     , 12214 , 23
28/07/22 , 49.69 , 50.20 , 51.12 , 49.53 , 51.1     , 72 , 14
27/07/22 , 50.93 , 50.93 , 51.12 , 50.93 , 50.9     , 208 , 9
26/07/22 , 50.93 , 49.49 , 50.93 , 49.25 , 49.2     , 93 , 13
25/07/22 , 49.26 , 49.02 , 49.35 , 48.31 , 48.3     , 71 , 23
22/07/22 , 48.31 , 48.24 , 48.32 , 47.39 , 48.3     , 40 , 13
21/07/22 , 47.80 , 47.51 , 48.06 , 47.23 , 47.2     , 60 , 12
20/07/22 , 47.24 , 47.60 , 47.62 , 47.24 , 47.6     , 12704 , 8
19/07/22 , 47.62 , 47.97 , 48.32 , 46.69 , 48.3     , 66 , 22
18/07/22 , 46.68 , 47.34 , 47.73 , 46.68 , 47.1     , 105 , 51
15/07/22 , 47.13 , 47.87 , 47.91 , 46.59 , 46.5     , 11919 , 50
14/07/22 , 46.59 , 47.60 , 47.95 , 46.52 , 47.9     , 58 , 18
13/07/22 , 47.95 , 47.88 , 47.95 , 47.40 , 47.4     , 22 , 6
12/07/22 , 47.99 , 47.98 , 48.03 , 47.95 , 48.0     , 36 , 12
11/07/22 , 48.03 , 47.99 , 48.03 , 47.39 , 48.0     , 25 , 12
08/07/22 , 48.09 , 47.64 , 48.84 , 47.29 , 48.8     , 12608 , 70
07/07/22 , 48.83 , 48.23 , 53.40 , 47.96 , 48.7     , 11518 , 2202
06/07/22 , 49.05 , 49.03 , 49.13 , 48.88 , 48.8     , 82 , 13
05/07/22 , 48.88 , 49.01 , 49.90 , 48.75 , 48.7     , 92 , 20
04/07/22 , 48.73 , 48.75 , 48.81 , 48.73 , 48.8     , 6333 , 66
01/07/22 , 48.81 , 50.13 , 50.30 , 48.81 , 50.1     , 5056 , 14
30/06/22 , 50.11 , 49.19 , 51.12 , 48.73 , 51.1     , 4608 , 1541
29/06/22 , 51.12 , 50.86 , 51.12 , 50.86 , 51.1     , 4328 , 20
28/06/22 , 51.12 , 51.11 , 51.12 , 50.95 , 51.1     , 237 , 29
27/06/22 , 51.12 , 51.06 , 51.12 , 50.86 , 51.1     , 201 , 32
24/06/22 , 51.12 , 51.08 , 51.12 , 50.87 , 51.1     , 85 , 15
23/06/22 , 51.12 , 50.98 , 51.12 , 50.82 , 50.8     , 41 , 16
22/06/22 , 51.83 , 51.70 , 51.90 , 51.12 , 51.9     , 108 , 23
21/06/22 , 51.91 , 51.88 , 51.92 , 51.59 , 51.9     , 16 , 8
20/06/22 , 51.79 , 51.79 , 52.76 , 51.58 , 51.5     , 1794 , 20
17/06/22 , 51.58 , 51.67 , 52.22 , 51.58 , 51.6     , 30 , 14
15/06/22 , 52.20 , 52.20 , 52.21 , 52.20 , 52.2     , 100 , 10
14/06/22 , 52.21 , 52.21 , 52.37 , 51.59 , 52.2     , 8011 , 29
13/06/22 , 52.21 , 52.24 , 52.85 , 52.21 , 52.8     , 1564 , 119
10/06/22 , 52.21 , 52.21 , 52.27 , 52.21 , 52.2     , 4644 , 154
09/06/22 , 52.24 , 52.24 , 52.87 , 52.24 , 52.8     , 775 , 94
08/06/22 , 52.24 , 52.36 , 54.20 , 52.21 , 54.2     , 1509 , 61
07/06/22 , 54.20 , 54.02 , 54.20 , 53.11 , 53.4     , 94 , 21
06/06/22 , 53.09 , 54.11 , 54.21 , 52.73 , 54.2     , 1429 , 131
03/06/22 , 54.20 , 53.77 , 55.57 , 52.35 , 52.3     , 91 , 31
02/06/22 , 52.30 , 54.48 , 56.59 , 52.21 , 56.5     , 1631 , 128
01/06/22 , 53.73 , 55.57 , 56.57 , 53.58 , 56.5     , 176 , 20
31/05/22 , 53.43 , 53.54 , 54.15 , 53.07 , 53.0     , 58 , 16
30/05/22 , 53.07 , 53.09 , 53.70 , 53.01 , 53.7     , 219 , 34
27/05/22 , 53.68 , 54.29 , 55.21 , 53.68 , 54.3     , 278 , 13
26/05/22 , 54.36 , 54.54 , 55.61 , 54.36 , 54.5     , 115 , 72
25/05/22 , 54.53 , 54.89 , 56.07 , 54.50 , 54.5     , 17 , 8
24/05/22 , 54.50 , 55.05 , 55.23 , 54.50 , 55.2     , 23 , 6
23/05/22 , 55.29 , 54.17 , 55.39 , 53.71 , 55.3     , 3751 , 23
20/05/22 , 55.39 , 55.39 , 56.16 , 55.39 , 56.1     , 2711 , 5
19/05/22 , 55.39 , 55.44 , 55.74 , 55.39 , 55.7     , 253 , 24
18/05/22 , 55.74 , 56.23 , 56.41 , 55.52 , 56.4     , 46 , 13
17/05/22 , 56.40 , 56.41 , 56.42 , 56.40 , 56.4     , 40 , 10
16/05/22 , 56.40 , 56.39 , 56.42 , 56.26 , 56.3     , 202 , 19
13/05/22 , 56.26 , 55.74 , 57.19 , 55.61 , 57.1     , 2492 , 146
12/05/22 , 55.70 , 55.92 , 56.17 , 55.62 , 55.6     , 62 , 20
11/05/22 , 55.66 , 55.75 , 56.80 , 55.66 , 55.9     , 115 , 42
10/05/22 , 55.99 , 55.91 , 56.01 , 55.54 , 55.6     , 261 , 70
09/05/22 , 56.01 , 56.41 , 57.29 , 55.95 , 55.9     , 2588 , 20
06/05/22 , 55.95 , 55.81 , 55.95 , 55.67 , 55.9     , 76 , 43
05/05/22 , 55.96 , 56.42 , 57.02 , 55.86 , 55.9     , 2613 , 25
04/05/22 , 55.86 , 56.67 , 57.74 , 55.82 , 57.4     , 114 , 47
03/05/22 , 57.48 , 56.97 , 57.49 , 56.66 , 56.6     , 72 , 15
02/05/22 , 56.66 , 56.99 , 58.34 , 56.66 , 58.3     , 51 , 13
29/04/22 , 58.36 , 58.29 , 58.44 , 58.16 , 58.4     , 533 , 22
28/04/22 , 56.65 , 56.65 , 56.66 , 56.65 , 56.6     , 147 , 8
27/04/22 , 56.67 , 57.08 , 57.10 , 55.49 , 57.1     , 1973 , 24
26/04/22 , 57.10 , 57.09 , 57.36 , 56.43 , 57.3     , 1961 , 8
25/04/22 , 57.21 , 56.45 , 57.21 , 55.53 , 55.5     , 2184 , 26
22/04/22 , 55.55 , 56.59 , 57.18 , 55.49 , 56.4     , 232 , 16
20/04/22 , 55.44 , 55.99 , 56.66 , 55.30 , 55.3     , 18 , 10
19/04/22 , 55.31 , 55.31 , 55.99 , 55.31 , 55.9     , 1069 , 13
18/04/22 , 55.99 , 55.94 , 56.01 , 55.31 , 55.3     , 1683 , 25
14/04/22 , 55.09 , 55.88 , 56.55 , 54.41 , 54.4     , 1770 , 35
13/04/22 , 53.04 , 53.32 , 53.82 , 53.04 , 53.8     , 74 , 17
12/04/22 , 53.14 , 53.94 , 56.60 , 53.12 , 53.2     , 106 , 17
11/04/22 , 53.12 , 53.41 , 53.81 , 53.12 , 53.8     , 281 , 12
08/04/22 , 53.80 , 53.57 , 53.81 , 53.08 , 53.4     , 51 , 17
07/04/22 , 53.82 , 54.18 , 59.35 , 53.67 , 59.3     , 869 , 46
06/04/22 , 53.09 , 59.53 , 60.44 , 53.05 , 53.0     , 116 , 8
05/04/22 , 53.04 , 53.01 , 53.08 , 51.55 , 51.5     , 44 , 8
04/04/22 , 52.46 , 52.47 , 53.09 , 51.53 , 52.8     , 851 , 31
01/04/22 , 52.85 , 53.31 , 53.39 , 52.85 , 53.3     , 31 , 9
31/03/22 , 52.24 , 52.13 , 52.24 , 51.11 , 52.2     , 333 , 28
30/03/22 , 52.24 , 52.23 , 52.24 , 51.82 , 52.2     , 82 , 12
29/03/22 , 52.24 , 51.77 , 52.24 , 49.86 , 49.8     , 49 , 13
28/03/22 , 52.24 , 52.17 , 52.24 , 51.33 , 51.6     , 169 , 11
25/03/22 , 52.24 , 52.20 , 52.24 , 50.98 , 52.2     , 54 , 8
24/03/22 , 52.24 , 52.24 , 52.24 , 52.24 , 52.2     , 13 , 3
23/03/22 , 52.24 , 52.20 , 52.24 , 52.08 , 52.0     , 103 , 8
22/03/22 , 52.10 , 50.55 , 52.24 , 50.18 , 50.6     , 154 , 18
21/03/22 , 50.17 , 51.58 , 52.21 , 49.30 , 51.2     , 80 , 19
18/03/22 , 50.98 , 50.00 , 52.63 , 48.94 , 52.6     , 596 , 192
17/03/22 , 51.94 , 52.56 , 52.74 , 51.94 , 52.7     , 124 , 11
16/03/22 , 51.60 , 52.70 , 52.74 , 51.60 , 52.7     , 181 , 12
15/03/22 , 52.74 , 52.97 , 53.66 , 52.74 , 53.6     , 174 , 17
14/03/22 , 53.62 , 53.34 , 53.62 , 52.83 , 53.6     , 36 , 10
11/03/22 , 53.63 , 53.55 , 53.66 , 53.06 , 53.6     , 25 , 10
10/03/22 , 53.06 , 53.41 , 54.30 , 51.59 , 54.2     , 3264 , 28
09/03/22 , 54.29 , 54.29 , 54.30 , 54.29 , 54.2     , 13 , 3
08/03/22 , 52.98 , 53.01 , 53.36 , 52.97 , 52.9     , 31 , 7
07/03/22 , 53.36 , 54.27 , 54.30 , 53.36 , 54.3     , 414 , 22
04/03/22 , 51.56 , 52.15 , 54.27 , 48.94 , 52.7     , 152 , 44
03/03/22 , 52.74 , 51.54 , 52.74 , 51.16 , 52.3     , 417 , 16
02/03/22 , 52.74 , 51.97 , 53.36 , 48.86 , 50.3     , 27 , 10
25/02/22 , 50.32 , 50.05 , 51.14 , 48.77 , 50.3     , 1059 , 23
24/02/22 , 48.77 , 48.80 , 51.16 , 48.77 , 51.1     , 12741 , 33
23/02/22 , 51.16 , 51.25 , 53.53 , 51.15 , 51.1     , 815 , 19
22/02/22 , 51.94 , 52.09 , 54.30 , 51.16 , 54.3     , 257 , 18
21/02/22 , 54.62 , 53.79 , 54.70 , 50.38 , 50.3     , 94 , 11
18/02/22 , 50.86 , 51.51 , 51.77 , 50.24 , 51.7     , 388 , 24
17/02/22 , 51.75 , 50.11 , 52.00 , 49.66 , 51.6     , 399 , 30
16/02/22 , 51.63 , 50.19 , 54.33 , 49.28 , 54.3     , 11240 , 185
15/02/22 , 54.21 , 54.26 , 54.36 , 53.70 , 54.3     , 48 , 9
14/02/22 , 53.70 , 54.22 , 54.36 , 53.21 , 53.5     , 924 , 30
11/02/22 , 53.58 , 53.47 , 53.59 , 53.21 , 53.5     , 40 , 11
10/02/22 , 53.47 , 53.55 , 53.59 , 53.47 , 53.4     , 1063 , 26
09/02/22 , 53.49 , 53.50 , 53.51 , 53.49 , 53.5     , 19 , 7
08/02/22 , 53.51 , 52.82 , 53.59 , 52.02 , 53.5     , 166 , 29
07/02/22 , 53.57 , 53.58 , 53.59 , 53.57 , 53.5     , 97 , 16
04/02/22 , 53.54 , 53.29 , 53.59 , 53.20 , 53.5     , 1616 , 111
03/02/22 , 53.59 , 53.54 , 54.76 , 51.67 , 54.7     , 286 , 36
02/02/22 , 53.83 , 54.13 , 54.36 , 53.82 , 53.8     , 1123 , 38
01/02/22 , 53.83 , 53.70 , 54.35 , 53.20 , 53.2     , 222 , 29
31/01/22 , 54.18 , 53.84 , 54.34 , 51.27 , 54.3     , 161 , 38
28/01/22 , 54.34 , 54.30 , 54.67 , 53.20 , 54.6     , 4316 , 45
27/01/22 , 54.74 , 54.20 , 55.76 , 53.20 , 54.7     , 297 , 42
26/01/22 , 54.76 , 54.10 , 55.97 , 53.68 , 55.9     , 6703 , 121
25/01/22 , 55.93 , 56.22 , 56.29 , 55.93 , 56.2     , 285 , 23
24/01/22 , 55.29 , 56.61 , 56.73 , 55.29 , 56.7     , 301 , 43
21/01/22 , 56.75 , 56.07 , 56.75 , 54.92 , 56.7     , 191 , 29
20/01/22 , 56.75 , 56.79 , 58.65 , 56.33 , 58.6     , 388 , 35
19/01/22 , 57.05 , 57.26 , 59.46 , 56.84 , 59.4     , 99 , 25
18/01/22 , 56.57 , 57.03 , 58.39 , 56.57 , 58.3     , 167 , 27
17/01/22 , 56.88 , 57.33 , 57.57 , 56.88 , 57.4     , 53 , 14
14/01/22 , 57.27 , 57.04 , 57.29 , 56.57 , 56.6     , 118 , 20
13/01/22 , 56.57 , 56.91 , 58.39 , 56.57 , 56.8     , 202 , 30
12/01/22 , 58.03 , 57.11 , 58.04 , 56.95 , 56.9     , 23 , 7
11/01/22 , 56.85 , 57.23 , 58.53 , 56.58 , 56.9     , 61 , 14
10/01/22 , 56.91 , 57.32 , 58.35 , 56.85 , 58.2     , 77 , 19
07/01/22 , 58.30 , 57.58 , 58.30 , 56.76 , 56.7     , 50 , 14
06/01/22 , 58.31 , 58.15 , 58.36 , 57.03 , 57.1     , 71 , 16
05/01/22 , 58.00 , 58.20 , 58.26 , 58.00 , 58.2     , 46 , 11
04/01/22 , 57.20 , 57.66 , 58.31 , 57.20 , 57.7     , 568 , 29
03/01/22 , 57.71 , 58.96 , 59.61 , 57.67 , 57.6     , 92 , 19
30/12/21 , 57.67 , 57.90 , 59.91 , 57.61 , 57.6     , 468 , 35
29/12/21 , 57.61 , 58.84 , 63.75 , 57.61 , 62.1     , 3401 , 73
28/12/21 , 61.52 , 61.44 , 62.28 , 58.01 , 59.1     , 2627 , 47
27/12/21 , 59.15 , 60.67 , 60.74 , 58.00 , 60.1     , 4580 , 26
23/12/21 , 58.76 , 59.18 , 59.94 , 58.76 , 59.4     , 75 , 19
22/12/21 , 59.48 , 59.33 , 60.11 , 59.14 , 59.1     , 96 , 15
21/12/21 , 59.14 , 59.25 , 59.95 , 59.13 , 59.9     , 55 , 13
20/12/21 , 58.36 , 58.10 , 59.42 , 56.86 , 59.4     , 65 , 19
17/12/21 , 57.59 , 57.69 , 57.84 , 57.59 , 57.8     , 12 , 6
16/12/21 , 56.10 , 57.06 , 60.46 , 56.10 , 56.1     , 220 , 29
15/12/21 , 57.38 , 56.80 , 57.38 , 56.07 , 56.9     , 72 , 22
14/12/21 , 56.91 , 56.05 , 56.91 , 56.05 , 56.3     , 4227 , 9
13/12/21 , 56.35 , 57.04 , 57.19 , 56.35 , 57.1     , 11 , 4
10/12/21 , 54.72 , 56.11 , 57.47 , 54.26 , 54.2     , 30 , 10
09/12/21 , 54.26 , 57.69 , 58.93 , 54.13 , 57.4     , 2612 , 102
08/12/21 , 56.79 , 59.88 , 60.08 , 56.79 , 56.7     , 1541 , 29
07/12/21 , 57.81 , 59.20 , 61.23 , 57.55 , 57.8     , 101 , 31
06/12/21 , 58.15 , 59.95 , 60.08 , 57.60 , 58.4     , 1530 , 36
03/12/21 , 58.45 , 60.07 , 61.98 , 57.57 , 61.9     , 1275 , 10
02/12/21 , 57.55 , 59.24 , 61.23 , 57.55 , 60.4     , 78 , 18
01/12/21 , 57.59 , 59.31 , 61.20 , 56.77 , 61.2     , 326 , 53
30/11/21 , 61.21 , 61.22 , 61.23 , 61.21 , 61.2     , 10 , 5
29/11/21 , 61.17 , 60.60 , 61.21 , 58.93 , 61.2     , 45 , 13
26/11/21 , 60.43 , 59.89 , 61.15 , 58.94 , 61.1     , 12 , 7
24/11/21 , 59.69 , 59.68 , 59.69 , 59.59 , 59.6     , 140 , 11
23/11/21 , 59.69 , 59.91 , 61.01 , 59.69 , 59.8     , 21 , 12
22/11/21 , 59.98 , 59.96 , 60.57 , 59.54 , 60.5     , 54 , 22
19/11/21 , 61.16 , 61.01 , 61.52 , 60.47 , 61.5     , 11 , 5
18/11/21 , 60.26 , 60.70 , 61.33 , 60.26 , 61.0     , 11 , 6
17/11/21 , 61.02 , 61.14 , 61.40 , 61.02 , 61.1     , 78 , 19
16/11/21 , 61.39 , 61.52 , 61.67 , 61.39 , 61.6     , 9 , 3
12/11/21 , 61.74 , 61.32 , 61.74 , 61.15 , 61.1     , 45 , 12
11/11/21 , 61.61 , 61.59 , 61.61 , 61.59 , 61.6     , 24 , 8
10/11/21 , 61.60 , 61.80 , 62.52 , 61.59 , 62.5     , 3967 , 15
09/11/21 , 61.53 , 63.48 , 63.86 , 61.50 , 63.3     , 203 , 29
08/11/21 , 63.33 , 62.82 , 64.07 , 62.53 , 64.0     , 44 , 15
05/11/21 , 62.54 , 62.47 , 64.50 , 61.81 , 62.7     , 222 , 34
04/11/21 , 63.80 , 64.09 , 64.50 , 63.80 , 64.5     , 18 , 8
03/11/21 , 64.34 , 64.20 , 64.34 , 63.78 , 64.3     , 25 , 13
01/11/21 , 64.34 , 64.26 , 64.34 , 63.73 , 63.7     , 69 , 16
29/10/21 , 63.73 , 63.74 , 64.49 , 62.43 , 62.4     , 88 , 22
28/10/21 , 62.43 , 62.61 , 63.08 , 61.70 , 63.0     , 69 , 21
27/10/21 , 63.06 , 62.48 , 63.32 , 61.07 , 61.0     , 53 , 14
26/10/21 , 61.04 , 61.68 , 61.95 , 61.04 , 61.9     , 49 , 19
25/10/21 , 61.99 , 62.11 , 62.92 , 61.99 , 62.9     , 128 , 19
22/10/21 , 62.56 , 62.56 , 63.35 , 62.04 , 63.3     , 1355 , 23
21/10/21 , 61.93 , 62.77 , 63.58 , 61.81 , 63.5     , 95 , 30
20/10/21 , 63.35 , 63.86 , 64.24 , 63.34 , 64.2     , 362 , 55
19/10/21 , 64.24 , 64.29 , 65.49 , 61.87 , 63.7     , 190 , 22
18/10/21 , 63.53 , 63.55 , 64.07 , 63.42 , 63.9     , 100 , 20
15/10/21 , 63.53 , 63.93 , 64.18 , 63.45 , 64.1     , 120 , 24
14/10/21 , 63.96 , 63.95 , 63.96 , 63.94 , 63.9     , 27 , 6
13/10/21 , 63.95 , 63.79 , 64.14 , 63.61 , 63.8     , 35 , 15
11/10/21 , 63.67 , 63.80 , 63.93 , 63.67 , 63.9     , 6 , 2
08/10/21 , 64.08 , 63.93 , 64.09 , 63.29 , 63.2     , 20 , 11
07/10/21 , 64.01 , 63.69 , 64.14 , 61.52 , 62.3     , 61 , 21
06/10/21 , 63.70 , 63.71 , 64.14 , 63.43 , 63.4     , 48 , 13
05/10/21 , 64.15 , 63.71 , 64.15 , 63.60 , 63.6     , 6 , 3
04/10/21 , 63.05 , 62.97 , 63.68 , 62.27 , 63.6     , 54 , 21
01/10/21 , 63.42 , 63.66 , 64.57 , 63.42 , 64.5     , 126 , 30
30/09/21 , 64.08 , 62.70 , 64.76 , 61.77 , 64.7     , 35 , 20
29/09/21 , 64.92 , 63.83 , 65.34 , 61.60 , 63.0     , 46 , 14
28/09/21 , 63.01 , 62.98 , 63.35 , 62.29 , 63.3     , 40 , 16
27/09/21 , 63.35 , 62.74 , 66.55 , 60.91 , 66.5     , 1206 , 665
24/09/21 , 66.55 , 64.97 , 66.91 , 63.07 , 64.5     , 236 , 51
23/09/21 , 64.57 , 64.58 , 65.22 , 64.44 , 64.4     , 52 , 18
22/09/21 , 63.22 , 65.21 , 67.44 , 61.54 , 67.4     , 379 , 47
21/09/21 , 60.35 , 60.83 , 65.35 , 59.97 , 64.8     , 867 , 521
20/09/21 , 64.86 , 63.77 , 65.35 , 61.52 , 65.3     , 185 , 44
17/09/21 , 65.79 , 63.52 , 65.79 , 63.16 , 63.3     , 69 , 25
16/09/21 , 63.37 , 64.27 , 67.29 , 63.18 , 63.1     , 167 , 35
15/09/21 , 65.72 , 66.09 , 67.43 , 64.29 , 67.0     , 262 , 20
14/09/21 , 63.42 , 65.14 , 67.01 , 63.42 , 65.3     , 899 , 25
13/09/21 , 65.36 , 66.32 , 67.43 , 65.10 , 67.4     , 1743 , 31
10/09/21 , 67.43 , 67.51 , 70.16 , 67.33 , 69.4     , 240 , 26
09/09/21 , 67.26 , 68.91 , 69.53 , 65.17 , 67.7     , 75 , 30
08/09/21 , 68.05 , 67.54 , 71.12 , 65.17 , 68.1     , 41 , 24
06/09/21 , 68.11 , 66.60 , 68.83 , 63.76 , 65.2     , 918 , 68
03/09/21 , 65.24 , 68.85 , 68.91 , 65.24 , 68.8     , 1614 , 34
02/09/21 , 68.86 , 68.82 , 70.67 , 68.05 , 70.6     , 103 , 19
01/09/21 , 71.16 , 68.23 , 72.72 , 65.10 , 66.1     , 3179 , 116
31/08/21 , 66.18 , 65.80 , 66.20 , 65.10 , 66.1     , 41 , 13
30/08/21 , 66.21 , 65.67 , 66.21 , 63.28 , 65.7     , 141 , 21
27/08/21 , 65.72 , 65.72 , 65.73 , 65.72 , 65.7     , 19 , 7
26/08/21 , 64.92 , 64.80 , 65.09 , 62.38 , 65.0     , 125 , 17
25/08/21 , 64.83 , 64.48 , 65.75 , 63.34 , 65.7     , 116 , 24
24/08/21 , 65.77 , 65.37 , 66.19 , 61.67 , 64.2     , 111 , 20
23/08/21 , 63.89 , 65.37 , 66.58 , 63.33 , 63.3     , 91 , 15
20/08/21 , 63.33 , 63.63 , 64.17 , 63.15 , 63.3     , 61 , 15
19/08/21 , 63.37 , 62.70 , 63.37 , 62.56 , 62.5     , 6 , 4
18/08/21 , 62.28 , 62.30 , 62.32 , 62.27 , 62.2     , 119 , 26
17/08/21 , 62.27 , 62.79 , 63.71 , 62.27 , 62.8     , 112 , 26
16/08/21 , 62.85 , 64.56 , 65.37 , 62.85 , 64.5     , 309 , 20
13/08/21 , 64.59 , 64.52 , 64.59 , 62.85 , 64.5     , 36 , 7
12/08/21 , 64.59 , 63.29 , 65.08 , 61.89 , 65.0     , 76 , 20
11/08/21 , 65.09 , 64.86 , 65.17 , 64.70 , 64.7     , 103 , 21
10/08/21 , 64.71 , 64.66 , 65.17 , 64.39 , 64.3     , 149 , 33
09/08/21 , 63.96 , 64.77 , 65.27 , 63.96 , 65.2     , 258 , 38
06/08/21 , 65.50 , 65.00 , 65.81 , 64.71 , 65.4     , 874 , 58
05/08/21 , 65.46 , 65.76 , 66.27 , 64.81 , 64.8     , 190 , 29
04/08/21 , 66.25 , 65.31 , 66.27 , 61.43 , 66.2     , 234 , 28
03/08/21 , 66.26 , 66.25 , 66.27 , 66.21 , 66.2     , 273 , 20
02/08/21 , 66.25 , 66.25 , 67.36 , 65.29 , 65.8     , 132 , 27
30/07/21 , 66.13 , 66.40 , 66.68 , 66.05 , 66.0     , 212 , 32
29/07/21 , 65.17 , 65.48 , 66.09 , 64.82 , 64.8     , 42187 , 35
28/07/21 , 65.17 , 65.25 , 66.46 , 64.76 , 66.2     , 136 , 37
27/07/21 , 65.46 , 65.96 , 66.28 , 65.27 , 66.0     , 253 , 28
26/07/21 , 65.25 , 65.76 , 67.38 , 65.18 , 67.1     , 185 , 57
23/07/21 , 67.17 , 65.78 , 67.17 , 65.17 , 66.3     , 62 , 17
22/07/21 , 66.38 , 66.81 , 67.31 , 66.38 , 67.0     , 89 , 15
21/07/21 , 67.05 , 65.82 , 67.40 , 64.75 , 67.4     , 324 , 49
20/07/21 , 67.05 , 66.26 , 67.41 , 64.75 , 65.3     , 697 , 56
19/07/21 , 65.78 , 65.37 , 67.41 , 64.75 , 64.7     , 319 , 29
16/07/21 , 65.77 , 66.36 , 66.75 , 65.77 , 66.7     , 42 , 20
15/07/21 , 66.00 , 66.29 , 66.77 , 65.99 , 66.6     , 1540 , 1111
14/07/21 , 66.64 , 66.48 , 66.78 , 65.94 , 66.7     , 98 , 24
13/07/21 , 66.74 , 66.16 , 66.78 , 65.72 , 65.9     , 3312 , 37
12/07/21 , 65.50 , 65.42 , 65.54 , 65.33 , 65.4     , 108 , 23
08/07/21 , 65.49 , 65.42 , 65.54 , 64.55 , 65.5     , 39 , 14
07/07/21 , 65.54 , 65.79 , 65.99 , 65.29 , 65.8     , 102 , 20
06/07/21 , 65.79 , 65.53 , 66.03 , 64.53 , 64.5     , 131 , 16
05/07/21 , 65.22 , 64.81 , 65.27 , 64.49 , 65.2     , 684 , 43
02/07/21 , 64.68 , 65.11 , 65.58 , 64.68 , 65.5     , 127 , 16
01/07/21 , 64.79 , 62.08 , 65.99 , 60.72 , 65.2     , 1046 , 121
30/06/21 , 66.00 , 62.33 , 66.09 , 60.72 , 61.5     , 1990 , 158
29/06/21 , 61.56 , 61.07 , 63.37 , 60.72 , 63.3     , 980 , 177
28/06/21 , 61.60 , 60.95 , 63.71 , 60.66 , 63.7     , 965 , 204
25/06/21 , 63.35 , 63.38 , 64.86 , 60.78 , 64.8     , 1249 , 143
24/06/21 , 64.86 , 64.36 , 64.86 , 64.07 , 64.6     , 2429 , 118
23/06/21 , 64.07 , 64.10 , 65.27 , 64.07 , 65.2     , 820 , 143
22/06/21 , 64.84 , 64.25 , 65.64 , 64.07 , 65.5     , 684 , 155
21/06/21 , 65.57 , 64.40 , 65.89 , 63.78 , 65.8     , 889 , 139
18/06/21 , 65.89 , 65.28 , 67.01 , 64.66 , 67.0     , 1001 , 85
17/06/21 , 65.80 , 65.43 , 67.02 , 64.50 , 66.2     , 904 , 141
16/06/21 , 65.39 , 64.60 , 67.83 , 64.49 , 67.0     , 6260 , 144
15/06/21 , 66.22 , 66.23 , 66.81 , 65.75 , 66.2     , 815 , 134
14/06/21 , 66.08 , 66.06 , 66.35 , 65.75 , 66.0     , 11166 , 126
11/06/21 , 65.90 , 65.79 , 67.04 , 65.75 , 66.1     , 686 , 115
10/06/21 , 66.16 , 66.48 , 66.81 , 66.15 , 66.4     , 794 , 68
09/06/21 , 66.42 , 65.75 , 66.53 , 65.50 , 66.1     , 829 , 59
08/06/21 , 65.72 , 65.58 , 66.55 , 65.50 , 66.5     , 765 , 152
07/06/21 , 65.72 , 65.84 , 66.49 , 65.50 , 66.4     , 10934 , 141
04/06/21 , 65.79 , 65.65 , 66.13 , 65.50 , 65.7     , 844 , 155
02/06/21 , 65.77 , 66.03 , 68.02 , 65.63 , 67.7     , 748 , 113
01/06/21 , 67.00 , 66.37 , 69.14 , 66.09 , 69.1     , 825 , 121
31/05/21 , 69.15 , 67.08 , 69.15 , 65.72 , 67.4     , 1502 , 162
28/05/21 , 66.86 , 66.91 , 67.69 , 66.78 , 66.7     , 995 , 135
27/05/21 , 66.79 , 66.45 , 67.24 , 66.37 , 67.2     , 1381 , 74
26/05/21 , 66.33 , 66.24 , 67.80 , 65.74 , 67.8     , 1062 , 169
25/05/21 , 67.80 , 66.25 , 67.80 , 65.72 , 66.5     , 850 , 120
24/05/21 , 66.59 , 66.24 , 67.40 , 65.73 , 67.3     , 779 , 104
21/05/21 , 67.66 , 68.05 , 68.46 , 67.66 , 67.9     , 449 , 274
20/05/21 , 68.02 , 68.09 , 68.46 , 68.01 , 68.3     , 561 , 53
19/05/21 , 68.38 , 68.17 , 68.56 , 67.01 , 68.5     , 140 , 22
18/05/21 , 68.64 , 67.61 , 68.67 , 67.01 , 67.0     , 66 , 19
17/05/21 , 67.01 , 66.81 , 68.25 , 66.32 , 68.0     , 1234 , 56
14/05/21 , 67.06 , 67.74 , 68.35 , 67.06 , 67.4     , 125 , 22
13/05/21 , 66.67 , 66.70 , 67.40 , 66.66 , 67.4     , 40 , 10
12/05/21 , 66.60 , 66.50 , 67.99 , 66.13 , 66.2     , 127 , 16
11/05/21 , 66.50 , 66.48 , 68.79 , 65.73 , 68.0     , 837 , 116
10/05/21 , 68.01 , 68.05 , 71.42 , 67.64 , 71.4     , 2959 , 256
07/05/21 , 71.42 , 67.58 , 71.70 , 67.24 , 69.2     , 767 , 180
06/05/21 , 69.21 , 68.17 , 69.49 , 68.02 , 68.7     , 699 , 31
05/05/21 , 68.75 , 66.84 , 69.21 , 65.50 , 69.2     , 1072 , 175
04/05/21 , 67.99 , 68.37 , 71.79 , 67.26 , 71.7     , 1349 , 283
03/05/21 , 71.33 , 72.19 , 73.31 , 71.33 , 72.1     , 1028 , 89
30/04/21 , 71.33 , 69.97 , 71.34 , 68.77 , 71.1     , 669 , 139
29/04/21 , 70.51 , 69.33 , 74.01 , 68.77 , 74.0     , 874 , 97
28/04/21 , 74.77 , 66.64 , 74.77 , 65.80 , 67.2     , 4997 , 185
27/04/21 , 65.50 , 66.06 , 67.24 , 65.49 , 66.5     , 1352 , 122
26/04/21 , 66.50 , 66.08 , 66.50 , 65.76 , 66.5     , 1039 , 131
23/04/21 , 66.49 , 66.31 , 66.50 , 66.21 , 66.5     , 1032 , 82
22/04/21 , 66.49 , 66.04 , 67.24 , 65.42 , 67.2     , 881 , 81
20/04/21 , 66.68 , 66.71 , 67.24 , 66.17 , 66.7     , 2917 , 101
19/04/21 , 66.70 , 66.11 , 67.24 , 65.42 , 66.1     , 980 , 109
16/04/21 , 66.13 , 65.77 , 66.51 , 65.42 , 65.8     , 660 , 44
15/04/21 , 65.86 , 65.81 , 66.54 , 65.80 , 65.8     , 1213 , 542
14/04/21 , 66.11 , 65.82 , 66.50 , 65.80 , 66.5     , 663 , 80
13/04/21 , 65.80 , 65.88 , 66.76 , 65.80 , 65.9     , 2114 , 345
12/04/21 , 65.86 , 65.86 , 67.16 , 65.80 , 67.1     , 2876 , 639
09/04/21 , 67.06 , 65.83 , 67.06 , 65.80 , 66.2     , 639 , 66
08/04/21 , 66.28 , 65.91 , 66.91 , 65.80 , 66.9     , 743 , 121
07/04/21 , 66.91 , 66.06 , 67.13 , 65.72 , 67.1     , 801 , 173
06/04/21 , 67.16 , 66.32 , 67.16 , 65.42 , 67.1     , 1398 , 163
05/04/21 , 67.16 , 65.84 , 67.16 , 65.42 , 66.5     , 1103 , 166
01/04/21 , 66.33 , 65.82 , 67.07 , 65.42 , 65.8     , 680 , 139
31/03/21 , 67.11 , 66.25 , 67.16 , 65.80 , 66.8     , 1797 , 314
30/03/21 , 66.88 , 66.46 , 66.90 , 66.14 , 66.8     , 879 , 72
29/03/21 , 66.80 , 65.94 , 66.80 , 65.80 , 65.9     , 795 , 55
26/03/21 , 66.78 , 65.93 , 66.78 , 65.80 , 66.3     , 693 , 29
25/03/21 , 66.34 , 65.82 , 66.43 , 65.80 , 65.8     , 792 , 36
24/03/21 , 65.80 , 65.80 , 66.71 , 65.80 , 65.8     , 751 , 26
23/03/21 , 65.80 , 65.67 , 66.80 , 65.37 , 66.5     , 1339 , 791
22/03/21 , 66.50 , 66.49 , 66.86 , 65.06 , 65.7     , 405137 , 49
19/03/21 , 66.86 , 65.32 , 66.86 , 65.05 , 65.7     , 1667 , 109
18/03/21 , 67.07 , 66.93 , 69.14 , 65.72 , 68.0     , 9034 , 321
17/03/21 , 69.15 , 68.07 , 71.42 , 67.84 , 71.4     , 16162 , 379
16/03/21 , 71.66 , 68.27 , 71.94 , 68.02 , 68.0     , 1303 , 47
15/03/21 , 68.02 , 67.81 , 71.78 , 63.51 , 69.6     , 3669 , 261
12/03/21 , 69.59 , 69.65 , 70.63 , 68.77 , 70.3     , 3060 , 54
11/03/21 , 70.31 , 70.73 , 73.32 , 68.50 , 73.3     , 2121 , 71
10/03/21 , 68.49 , 70.57 , 74.82 , 68.41 , 73.1     , 12609 , 175
09/03/21 , 73.13 , 71.92 , 75.29 , 68.42 , 74.0     , 2516 , 102
08/03/21 , 74.03 , 72.78 , 75.54 , 68.03 , 75.5     , 15157 , 238
05/03/21 , 75.54 , 74.33 , 75.54 , 74.03 , 74.9     , 87 , 6
04/03/21 , 74.82 , 75.14 , 75.54 , 74.82 , 74.8     , 26274 , 12
03/03/21 , 74.82 , 74.57 , 75.57 , 72.93 , 72.9     , 137 , 19
02/03/21 , 74.67 , 75.40 , 75.57 , 72.60 , 73.5     , 2060 , 19
01/03/21 , 76.45 , 77.25 , 77.40 , 76.45 , 77.4     , 74 , 8
26/02/21 , 77.08 , 76.80 , 77.09 , 74.82 , 77.0     , 322 , 18
25/02/21 , 75.22 , 75.30 , 77.85 , 73.39 , 77.8     , 437 , 17
24/02/21 , 77.09 , 77.09 , 77.85 , 76.91 , 77.8     , 14 , 5
23/02/21 , 76.54 , 75.60 , 76.54 , 75.58 , 75.5     , 146 , 10
22/02/21 , 78.46 , 77.71 , 78.62 , 76.09 , 77.8     , 419 , 8
19/02/21 , 78.63 , 76.84 , 79.33 , 73.02 , 73.0     , 910 , 16
18/02/21 , 75.13 , 75.12 , 75.14 , 75.02 , 75.0     , 34 , 8
17/02/21 , 75.11 , 74.35 , 75.15 , 73.75 , 75.1     , 272 , 15
12/02/21 , 75.15 , 75.15 , 76.98 , 74.79 , 76.9     , 9733 , 12
11/02/21 , 74.79 , 76.52 , 77.76 , 74.78 , 77.3     , 2193 , 34
10/02/21 , 79.00 , 75.63 , 82.62 , 73.65 , 75.1     , 11192 , 108
09/02/21 , 75.14 , 75.13 , 75.14 , 73.65 , 74.3     , 4778 , 57
08/02/21 , 75.14 , 75.13 , 75.14 , 73.65 , 75.1     , 6777 , 795
05/02/21 , 75.13 , 74.84 , 75.14 , 74.37 , 74.3     , 244 , 16
04/02/21 , 73.65 , 73.73 , 74.39 , 73.65 , 74.3     , 122 , 21
03/02/21 , 74.41 , 73.54 , 74.71 , 72.16 , 74.7     , 131 , 23
02/02/21 , 72.56 , 74.49 , 74.72 , 72.16 , 74.7     , 162 , 19
01/02/21 , 75.13 , 75.12 , 75.14 , 73.11 , 73.9     , 54749 , 447
29/01/21 , 73.97 , 75.13 , 75.13 , 72.99 , 73.0     , 14821 , 131
28/01/21 , 72.98 , 75.13 , 75.14 , 72.91 , 74.8     , 20932 , 174
27/01/21 , 73.41 , 73.89 , 74.35 , 73.25 , 74.3     , 30 , 12
26/01/21 , 74.36 , 73.72 , 74.36 , 73.65 , 74.3     , 83 , 12
22/01/21 , 75.14 , 74.99 , 75.14 , 71.79 , 71.7     , 30 , 7
21/01/21 , 75.14 , 75.13 , 75.15 , 74.37 , 75.1     , 9413 , 98
20/01/21 , 74.37 , 74.31 , 75.43 , 72.13 , 75.1     , 1431 , 856
19/01/21 , 75.15 , 75.16 , 82.11 , 74.36 , 75.1     , 14418 , 273
18/01/21 , 74.73 , 74.44 , 75.15 , 73.73 , 73.7     , 1772 , 33
15/01/21 , 74.23 , 74.07 , 74.23 , 72.81 , 73.9     , 547 , 20
14/01/21 , 73.59 , 73.39 , 73.93 , 71.62 , 72.0     , 27 , 8
13/01/21 , 72.34 , 73.45 , 73.95 , 72.34 , 73.9     , 3 , 3
12/01/21 , 73.95 , 73.69 , 73.95 , 73.51 , 73.5     , 30 , 7
11/01/21 , 73.96 , 73.98 , 74.00 , 73.96 , 73.9     , 285 , 11
08/01/21 , 73.98 , 73.98 , 74.22 , 71.24 , 74.2     , 337 , 22
07/01/21 , 74.22 , 73.29 , 74.23 , 71.24 , 74.2     , 22 , 11
06/01/21 , 74.23 , 73.59 , 74.23 , 72.77 , 74.2     , 419 , 27
05/01/21 , 73.71 , 74.12 , 74.23 , 73.61 , 74.2     , 72 , 12
04/01/21 , 73.54 , 73.51 , 73.54 , 73.34 , 73.3     , 34 , 13
30/12/20 , 74.22 , 73.90 , 74.23 , 72.77 , 74.2     , 38 , 11
29/12/20 , 74.23 , 74.15 , 74.23 , 74.13 , 74.1     , 22 , 6
28/12/20 , 74.23 , 74.17 , 74.23 , 74.14 , 74.1     , 22 , 6
23/12/20 , 74.18 , 74.18 , 74.19 , 74.18 , 74.1     , 35 , 5
22/12/20 , 74.21 , 72.95 , 74.21 , 72.74 , 72.7     , 52 , 15
21/12/20 , 74.22 , 73.69 , 74.60 , 72.94 , 73.0     , 61 , 19
18/12/20 , 72.94 , 73.37 , 74.57 , 72.94 , 74.5     , 26 , 11
17/12/20 , 71.24 , 72.81 , 73.84 , 71.24 , 72.8     , 345 , 19
16/12/20 , 74.59 , 73.51 , 74.59 , 72.76 , 72.7     , 6 , 5
15/12/20 , 73.85 , 73.25 , 74.60 , 72.01 , 74.6     , 27 , 10
14/12/20 , 74.59 , 74.41 , 74.60 , 73.10 , 74.6     , 65 , 12
11/12/20 , 74.59 , 74.54 , 74.60 , 74.40 , 74.4     , 37 , 11
10/12/20 , 74.49 , 74.20 , 74.59 , 73.97 , 73.9     , 102 , 16
09/12/20 , 73.97 , 73.53 , 73.97 , 73.12 , 73.5     , 33 , 6
08/12/20 , 72.74 , 73.58 , 74.57 , 72.74 , 74.5     , 123 , 17
07/12/20 , 73.01 , 73.24 , 74.61 , 73.01 , 73.1     , 161 , 18
04/12/20 , 73.10 , 74.80 , 74.99 , 73.10 , 74.9     , 45 , 14
03/12/20 , 74.99 , 73.89 , 74.99 , 73.35 , 74.5     , 78 , 11
02/12/20 , 74.57 , 74.29 , 75.00 , 72.74 , 74.5     , 43 , 13
01/12/20 , 74.59 , 74.23 , 74.61 , 72.75 , 74.6     , 74 , 13
30/11/20 , 75.00 , 74.08 , 75.00 , 72.00 , 72.3     , 625 , 30
27/11/20 , 72.33 , 72.43 , 72.74 , 72.33 , 72.7     , 100 , 8
26/11/20 , 72.01 , 73.89 , 74.04 , 72.01 , 74.0     , 18 , 6
25/11/20 , 74.04 , 72.56 , 74.20 , 71.99 , 72.0     , 252 , 12
24/11/20 , 73.50 , 72.64 , 73.50 , 72.00 , 73.1     , 61 , 7
23/11/20 , 73.10 , 73.52 , 73.71 , 73.10 , 73.6     , 50 , 7
20/11/20 , 73.84 , 73.89 , 74.51 , 73.84 , 74.5     , 17 , 4
19/11/20 , 74.51 , 74.43 , 74.51 , 74.36 , 74.5     , 42 , 7
18/11/20 , 73.50 , 73.37 , 73.50 , 72.04 , 73.5     , 54 , 13
17/11/20 , 73.51 , 73.33 , 74.19 , 71.62 , 74.1     , 71 , 13
16/11/20 , 74.19 , 74.33 , 74.57 , 74.19 , 74.5     , 113 , 15
13/11/20 , 74.57 , 74.59 , 74.61 , 74.57 , 74.6     , 29 , 9
12/11/20 , 74.76 , 73.65 , 75.00 , 71.43 , 74.7     , 22566 , 153
11/11/20 , 74.69 , 73.37 , 75.00 , 71.23 , 75.0     , 12193 , 97
10/11/20 , 74.71 , 73.38 , 74.71 , 70.86 , 73.8     , 3028 , 47
09/11/20 , 74.71 , 74.72 , 75.01 , 72.74 , 75.0     , 282 , 17
06/11/20 , 75.01 , 71.79 , 75.32 , 71.23 , 72.7     , 342 , 23
05/11/20 , 73.51 , 73.56 , 75.01 , 73.51 , 75.0     , 86 , 15
04/11/20 , 75.01 , 75.00 , 75.01 , 75.00 , 75.0     , 15 , 5
03/11/20 , 72.90 , 74.18 , 75.01 , 72.89 , 72.8     , 10 , 6
30/10/20 , 75.01 , 75.05 , 75.32 , 75.01 , 75.3     , 182 , 12
29/10/20 , 74.05 , 74.05 , 74.05 , 74.05 , 74.0     , 27 , 6
28/10/20 , 73.42 , 73.71 , 74.30 , 73.42 , 74.3     , 23 , 8
27/10/20 , 74.67 , 74.72 , 75.32 , 74.67 , 75.0     , 316 , 11
26/10/20 , 75.01 , 74.72 , 75.01 , 74.30 , 74.6     , 112 , 11
23/10/20 , 74.60 , 74.49 , 74.60 , 74.30 , 74.6     , 57 , 8
22/10/20 , 74.30 , 74.98 , 75.01 , 72.95 , 72.9     , 2023 , 23
21/10/20 , 75.00 , 74.99 , 75.00 , 72.95 , 75.0     , 4094 , 50
20/10/20 , 75.00 , 74.89 , 75.01 , 72.94 , 74.9     , 1997 , 225
19/10/20 , 75.00 , 74.33 , 75.00 , 72.74 , 74.6     , 184 , 11
16/10/20 , 74.61 , 73.98 , 74.99 , 73.51 , 74.2     , 89 , 13
15/10/20 , 74.23 , 74.82 , 75.01 , 73.51 , 74.9     , 541 , 18
14/10/20 , 74.13 , 74.85 , 75.32 , 74.13 , 75.3     , 192 , 21
13/10/20 , 74.23 , 74.60 , 75.32 , 73.91 , 75.3     , 11 , 5
09/10/20 , 75.01 , 74.97 , 75.01 , 73.51 , 75.0     , 1422 , 14
08/10/20 , 72.88 , 74.49 , 75.01 , 72.88 , 75.0     , 58 , 8
07/10/20 , 75.01 , 75.01 , 75.32 , 74.92 , 75.0     , 9790 , 151
06/10/20 , 72.90 , 74.71 , 75.00 , 72.90 , 75.0     , 98 , 14
05/10/20 , 75.00 , 74.99 , 75.00 , 73.51 , 73.9     , 11720 , 878
02/10/20 , 73.91 , 74.28 , 75.01 , 73.77 , 75.0     , 29 , 10
01/10/20 , 73.91 , 74.49 , 75.01 , 73.91 , 75.0     , 42 , 15
30/09/20 , 75.01 , 74.71 , 75.01 , 71.76 , 71.7     , 218 , 10
29/09/20 , 71.76 , 71.84 , 75.01 , 71.25 , 75.0     , 47 , 8
28/09/20 , 71.25 , 71.45 , 75.00 , 71.25 , 75.0     , 2773 , 23
25/09/20 , 72.93 , 72.81 , 74.99 , 70.86 , 73.1     , 7572 , 24
24/09/20 , 73.11 , 74.94 , 75.00 , 73.11 , 75.0     , 142 , 5
23/09/20 , 73.11 , 74.57 , 75.01 , 73.10 , 74.2     , 61 , 16
22/09/20 , 74.23 , 73.62 , 75.00 , 72.00 , 75.0     , 4566 , 69
21/09/20 , 75.00 , 72.85 , 75.01 , 70.48 , 75.0     , 12864 , 226
18/09/20 , 75.01 , 71.36 , 75.01 , 71.24 , 74.9     , 2809 , 14
17/09/20 , 75.01 , 74.32 , 75.01 , 72.74 , 75.0     , 253 , 10
16/09/20 , 73.51 , 74.01 , 76.50 , 73.51 , 75.0     , 148 , 30
15/09/20 , 75.01 , 75.57 , 77.24 , 71.23 , 77.2     , 1324 , 44
14/09/20 , 76.84 , 73.79 , 77.23 , 73.51 , 73.8     , 76 , 9
11/09/20 , 73.51 , 73.53 , 73.59 , 73.51 , 73.5     , 147 , 14
10/09/20 , 73.59 , 75.68 , 80.25 , 73.51 , 80.2     , 382 , 27
09/09/20 , 80.25 , 82.09 , 85.46 , 76.50 , 82.1     , 652 , 43
08/09/20 , 82.18 , 84.95 , 85.47 , 82.18 , 85.4     , 160 , 13
04/09/20 , 84.70 , 84.65 , 84.70 , 83.97 , 84.7     , 206 , 13
03/09/20 , 85.39 , 86.12 , 86.22 , 84.70 , 86.2     , 92 , 22
02/09/20 , 86.22 , 77.61 , 86.22 , 73.51 , 73.5     , 221 , 29
01/09/20 , 74.05 , 71.93 , 74.05 , 71.25 , 74.0     , 533 , 9
31/08/20 , 71.24 , 71.23 , 72.80 , 71.23 , 72.0     , 7135 , 41
28/08/20 , 71.80 , 71.23 , 71.80 , 71.22 , 71.2     , 4593 , 30
27/08/20 , 71.17 , 71.17 , 71.18 , 71.14 , 71.1     , 2673 , 56
26/08/20 , 70.85 , 71.15 , 71.18 , 70.85 , 71.1     , 108 , 13
25/08/20 , 71.14 , 71.08 , 71.14 , 69.88 , 69.8     , 31 , 6
24/08/20 , 71.14 , 71.05 , 71.14 , 70.85 , 70.8     , 30 , 6
21/08/20 , 69.00 , 69.00 , 69.00 , 69.00 , 69.0     , 2 , 1
20/08/20 , 68.95 , 68.51 , 71.14 , 67.49 , 71.1     , 47 , 9
19/08/20 , 71.14 , 70.32 , 71.18 , 67.52 , 71.1     , 25 , 6
18/08/20 , 71.07 , 70.60 , 71.18 , 67.49 , 71.0     , 101 , 16
17/08/20 , 71.05 , 70.54 , 71.05 , 67.50 , 71.0     , 636 , 26
14/08/20 , 71.05 , 71.05 , 71.05 , 71.05 , 71.0     , 56 , 6
13/08/20 , 71.05 , 71.05 , 71.05 , 71.05 , 71.0     , 142 , 17
12/08/20 , 71.05 , 71.05 , 71.05 , 71.05 , 71.0     , 46 , 12
11/08/20 , 70.84 , 70.89 , 71.05 , 70.84 , 70.8     , 64 , 9
10/08/20 , 70.84 , 70.51 , 70.84 , 68.24 , 70.4     , 31 , 9
07/08/20 , 70.47 , 70.44 , 70.47 , 70.43 , 70.4     , 10 , 5
06/08/20 , 70.47 , 70.18 , 70.47 , 69.73 , 70.0     , 107 , 11
05/08/20 , 70.04 , 70.13 , 70.47 , 69.94 , 70.4     , 34 , 11
04/08/20 , 70.47 , 68.67 , 70.47 , 65.27 , 69.0     , 175 , 14
03/08/20 , 68.95 , 68.96 , 69.04 , 68.94 , 69.0     , 30 , 7
31/07/20 , 68.95 , 68.53 , 68.95 , 68.23 , 68.2     , 10 , 2
30/07/20 , 67.50 , 68.17 , 68.92 , 67.49 , 68.9     , 76 , 9
29/07/20 , 69.00 , 68.53 , 71.10 , 67.07 , 71.1     , 66 , 14
28/07/20 , 67.49 , 67.93 , 71.16 , 67.49 , 70.4     , 141 , 15
27/07/20 , 71.17 , 68.27 , 71.17 , 67.49 , 67.4     , 93 , 14
24/07/20 , 67.49 , 67.57 , 68.95 , 67.49 , 68.9     , 66 , 6
23/07/20 , 71.22 , 71.22 , 71.22 , 71.22 , 71.2     , 19 , 5
22/07/20 , 71.06 , 68.54 , 71.17 , 67.49 , 71.1     , 170 , 27
21/07/20 , 71.23 , 67.52 , 71.30 , 66.76 , 68.2     , 340 , 24
20/07/20 , 69.73 , 69.73 , 69.73 , 69.73 , 69.7     , 14 , 2
17/07/20 , 70.40 , 70.26 , 70.46 , 67.49 , 70.4     , 37 , 13
16/07/20 , 70.40 , 70.41 , 70.46 , 70.40 , 70.4     , 9 , 6
15/07/20 , 70.40 , 70.41 , 70.46 , 70.40 , 70.4     , 65 , 10
14/07/20 , 70.46 , 70.57 , 71.61 , 70.46 , 71.6     , 90 , 8
13/07/20 , 71.61 , 71.12 , 71.61 , 70.46 , 71.5     , 35 , 10
10/07/20 , 71.59 , 71.59 , 71.60 , 71.59 , 71.6     , 5 , 4
09/07/20 , 71.61 , 71.61 , 71.61 , 71.61 , 71.6     , 10 , 3
08/07/20 , 71.61 , 71.60 , 71.61 , 71.60 , 71.6     , 15 , 7
07/07/20 , 71.61 , 71.61 , 71.61 , 71.61 , 71.6     , 25 , 9
06/07/20 , 71.61 , 71.15 , 71.61 , 68.49 , 71.2     , 629 , 13
03/07/20 , 71.23 , 71.23 , 71.23 , 71.23 , 71.2     , 6 , 1
02/07/20 , 71.57 , 71.23 , 71.61 , 71.18 , 71.2     , 1396 , 24
01/07/20 , 70.85 , 70.96 , 71.13 , 70.85 , 71.1     , 15 , 4
30/06/20 , 71.13 , 70.10 , 71.23 , 68.63 , 71.2     , 29 , 8
29/06/20 , 71.18 , 71.18 , 71.23 , 71.14 , 71.2     , 105 , 11
26/06/20 , 71.23 , 71.23 , 71.23 , 71.23 , 71.2     , 10 , 2
25/06/20 , 71.23 , 71.23 , 71.23 , 71.23 , 71.2     , 6 , 2
24/06/20 , 71.22 , 69.80 , 71.23 , 67.67 , 67.6     , 6 , 3
23/06/20 , 71.23 , 71.22 , 71.23 , 71.22 , 71.2     , 10 , 5
22/06/20 , 71.23 , 70.33 , 71.23 , 68.38 , 71.2     , 90 , 14
19/06/20 , 71.23 , 70.82 , 71.23 , 67.50 , 71.2     , 433 , 21
18/06/20 , 71.23 , 71.23 , 71.23 , 71.23 , 71.2     , 17 , 4
17/06/20 , 71.23 , 71.14 , 71.23 , 67.55 , 70.4     , 136 , 20
16/06/20 , 70.47 , 69.52 , 70.47 , 66.76 , 70.4     , 277 , 17
15/06/20 , 70.46 , 69.68 , 70.47 , 67.49 , 70.4     , 122 , 22
12/06/20 , 69.36 , 70.18 , 71.23 , 69.36 , 71.2     , 226 , 29
10/06/20 , 71.18 , 71.19 , 71.23 , 70.46 , 71.2     , 248 , 17
09/06/20 , 71.22 , 71.22 , 71.23 , 71.22 , 71.2     , 1409 , 19
08/06/20 , 71.23 , 70.96 , 71.23 , 68.95 , 71.2     , 120 , 19
05/06/20 , 71.23 , 71.12 , 71.23 , 69.36 , 69.3     , 161 , 17
04/06/20 , 69.36 , 69.41 , 71.23 , 68.23 , 71.2     , 13551 , 22
03/06/20 , 71.23 , 71.14 , 71.23 , 69.73 , 71.2     , 25 , 6
02/06/20 , 71.23 , 71.16 , 71.61 , 67.49 , 70.0     , 512 , 16
01/06/20 , 70.09 , 70.08 , 70.09 , 70.04 , 70.0     , 1479 , 16
29/05/20 , 70.09 , 67.98 , 70.13 , 67.49 , 69.7     , 422 , 12
28/05/20 , 69.73 , 69.73 , 69.73 , 69.73 , 69.7     , 29 , 3
27/05/20 , 69.73 , 69.73 , 69.73 , 69.73 , 69.7     , 75 , 10
26/05/20 , 69.72 , 69.56 , 69.73 , 67.49 , 69.7     , 19 , 5
25/05/20 , 69.73 , 69.73 , 69.73 , 69.73 , 69.7     , 78 , 8
22/05/20 , 69.73 , 69.90 , 70.13 , 69.73 , 70.1     , 84 , 8
21/05/20 , 70.13 , 70.13 , 70.13 , 70.13 , 70.1     , 58 , 7
20/05/20 , 70.13 , 69.64 , 70.13 , 67.49 , 70.1     , 43 , 11
19/05/20 , 70.12 , 70.12 , 70.13 , 70.12 , 70.1     , 46 , 5
14/05/20 , 71.62 , 68.64 , 71.62 , 68.23 , 71.6     , 343 , 9
13/05/20 , 68.23 , 69.90 , 71.99 , 68.23 , 69.7     , 152 , 11
12/05/20 , 71.23 , 71.23 , 71.23 , 71.23 , 71.2     , 3 , 2
11/05/20 , 71.23 , 71.32 , 72.00 , 71.23 , 72.0     , 10 , 3
08/05/20 , 71.23 , 71.23 , 71.23 , 71.23 , 71.2     , 39 , 4
07/05/20 , 72.00 , 72.19 , 72.74 , 72.00 , 72.7     , 26 , 5
06/05/20 , 73.51 , 73.50 , 73.51 , 73.50 , 73.5     , 6 , 2
05/05/20 , 73.51 , 73.01 , 73.51 , 71.23 , 71.2     , 33 , 4
04/05/20 , 73.51 , 71.73 , 73.51 , 68.23 , 68.2     , 3 , 3
30/04/20 , 73.51 , 73.51 , 73.51 , 73.51 , 73.5     , 67 , 3
29/04/20 , 72.81 , 72.72 , 72.81 , 71.23 , 72.8     , 49 , 10
28/04/20 , 68.96 , 72.00 , 72.00 , 68.95 , 68.9     , 12389 , 5
27/04/20 , 68.95 , 68.76 , 68.95 , 66.76 , 68.9     , 102 , 13
24/04/20 , 72.00 , 71.46 , 73.51 , 68.95 , 68.9     , 30 , 4
23/04/20 , 72.73 , 72.73 , 72.74 , 72.73 , 72.7     , 41 , 6
22/04/20 , 72.73 , 72.73 , 72.74 , 72.73 , 72.7     , 5 , 2
20/04/20 , 67.84 , 67.66 , 68.95 , 67.49 , 68.9     , 98 , 8
17/04/20 , 67.63 , 67.31 , 68.95 , 67.25 , 67.4     , 76 , 8
16/04/20 , 67.25 , 67.25 , 67.25 , 67.25 , 67.2     , 24 , 7
15/04/20 , 67.25 , 67.26 , 67.33 , 67.25 , 67.2     , 226 , 13
14/04/20 , 67.25 , 67.25 , 67.25 , 67.25 , 67.2     , 108 , 5
13/04/20 , 67.25 , 69.43 , 69.50 , 67.25 , 67.2     , 9155 , 18
09/04/20 , 71.01 , 71.37 , 73.50 , 71.01 , 73.5     , 78 , 8
08/04/20 , 76.24 , 76.24 , 76.24 , 76.24 , 76.2     , 58 , 2
07/04/20 , 76.24 , 78.91 , 79.23 , 76.24 , 79.2     , 197 , 4
06/04/20 , 78.11 , 71.08 , 78.11 , 70.63 , 70.6     , 89 , 5
03/04/20 , 71.00 , 71.00 , 71.00 , 71.00 , 71.0     , 1 , 1
02/04/20 , 71.01 , 68.02 , 71.01 , 67.25 , 67.2     , 18 , 4
01/04/20 , 71.01 , 71.01 , 71.01 , 71.01 , 71.0     , 65 , 2
31/03/20 , 71.01 , 70.28 , 71.01 , 63.58 , 70.2     , 13983 , 10
27/03/20 , 71.01 , 71.01 , 71.01 , 71.01 , 71.0     , 1 , 1
26/03/20 , 71.01 , 71.01 , 71.01 , 71.01 , 71.0     , 8 , 1
25/03/20 , 71.01 , 70.50 , 71.01 , 70.29 , 71.0     , 199 , 10
24/03/20 , 71.01 , 71.07 , 74.73 , 71.01 , 74.7     , 68 , 3
23/03/20 , 71.01 , 71.65 , 72.88 , 71.01 , 72.8     , 3 , 2
20/03/20 , 70.63 , 70.63 , 71.01 , 70.63 , 71.0     , 13948 , 2
19/03/20 , 72.49 , 72.49 , 72.49 , 72.49 , 72.4     , 26 , 3
18/03/20 , 74.30 , 75.08 , 78.04 , 74.30 , 78.0     , 1578 , 5
17/03/20 , 78.04 , 78.55 , 81.73 , 78.04 , 81.7     , 9 , 2
16/03/20 , 81.73 , 77.68 , 81.74 , 74.30 , 81.7     , 61 , 5
13/03/20 , 81.74 , 75.96 , 81.74 , 75.76 , 75.7     , 180 , 2
12/03/20 , 81.74 , 79.63 , 88.80 , 74.30 , 85.4     , 174161 , 14
11/03/20 , 85.43 , 85.43 , 85.43 , 85.43 , 85.4     , 1817 , 2
09/03/20 , 86.18 , 86.19 , 87.64 , 86.18 , 87.6     , 40787 , 5
06/03/20 , 87.50 , 87.50 , 89.13 , 86.93 , 86.9     , 271507 , 7
05/03/20 , 89.11 , 89.11 , 89.11 , 89.11 , 89.1     , 9 , 1
04/03/20 , 89.11 , 89.11 , 89.11 , 89.11 , 89.1     , 6 , 3
03/03/20 , 89.11 , 89.11 , 89.11 , 86.93 , 86.9     , 429 , 19
02/03/20 , 89.13 , 89.07 , 89.13 , 86.93 , 89.1     , 127 , 3
28/02/20 , 89.13 , 88.16 , 89.13 , 87.64 , 87.6     , 4 , 2
27/02/20 , 86.93 , 86.93 , 86.93 , 86.93 , 86.9     , 34 , 2
26/02/20 , 86.93 , 88.30 , 89.13 , 86.93 , 89.1     , 33 , 5
21/02/20 , 89.13 , 89.13 , 89.13 , 89.13 , 89.1     , 71 , 4
20/02/20 , 89.13 , 88.62 , 89.13 , 86.95 , 89.1     , 5 , 4
19/02/20 , 86.95 , 89.06 , 89.13 , 86.95 , 89.1     , 2300 , 15
18/02/20 , 89.13 , 88.04 , 89.13 , 88.04 , 89.1     , 1542 , 5
17/02/20 , 86.95 , 89.15 , 92.14 , 86.93 , 92.1     , 204 , 9
14/02/20 , 88.71 , 88.71 , 88.71 , 88.71 , 88.7     , 28 , 3
13/02/20 , 88.71 , 87.83 , 88.71 , 86.16 , 88.7     , 45 , 6
12/02/20 , 88.71 , 88.69 , 88.71 , 86.16 , 88.7     , 2510 , 20
11/02/20 , 88.71 , 88.58 , 88.71 , 87.23 , 87.2     , 1946 , 4
10/02/20 , 88.71 , 88.71 , 88.71 , 88.71 , 88.7     , 40 , 4
07/02/20 , 88.71 , 88.71 , 88.71 , 88.71 , 88.7     , 29 , 6
06/02/20 , 87.59 , 87.59 , 90.86 , 87.23 , 90.8     , 25073 , 16
05/02/20 , 90.86 , 90.85 , 90.86 , 90.84 , 90.8     , 9 , 5
04/02/20 , 90.86 , 88.71 , 90.86 , 86.15 , 87.9     , 35 , 8
03/02/20 , 87.95 , 87.95 , 87.95 , 87.95 , 87.9     , 5 , 2
31/01/20 , 87.59 , 88.16 , 88.71 , 87.59 , 87.9     , 42588 , 6
30/01/20 , 87.59 , 87.59 , 87.59 , 87.59 , 87.5     , 22836 , 1
29/01/20 , 88.71 , 88.71 , 88.71 , 88.71 , 88.7     , 14 , 3
28/01/20 , 88.71 , 88.16 , 88.71 , 87.80 , 87.9     , 90 , 10
27/01/20 , 87.95 , 88.61 , 88.74 , 87.95 , 88.7     , 8 , 5
24/01/20 , 88.71 , 88.71 , 88.71 , 88.71 , 88.7     , 2 , 2
23/01/20 , 88.71 , 88.71 , 90.23 , 88.66 , 88.6     , 33368 , 6
22/01/20 , 88.66 , 88.57 , 88.66 , 85.78 , 88.6     , 50 , 6
21/01/20 , 88.71 , 88.71 , 88.71 , 88.71 , 88.7     , 6 , 1
20/01/20 , 89.28 , 89.28 , 89.28 , 89.28 , 89.2     , 27 , 5
17/01/20 , 89.28 , 88.58 , 90.35 , 86.94 , 90.3     , 13629 , 14
16/01/20 , 90.75 , 90.58 , 90.76 , 86.79 , 90.6     , 335 , 20
15/01/20 , 90.67 , 90.68 , 90.75 , 90.67 , 90.7     , 96 , 10
14/01/20 , 88.56 , 89.00 , 89.28 , 87.78 , 87.7     , 1503 , 31
13/01/20 , 87.06 , 87.06 , 87.06 , 87.06 , 87.0     , 148748 , 21
10/01/20 , 95.91 , 95.79 , 95.93 , 87.06 , 95.8     , 230 , 14
09/01/20 , 95.87 , 95.92 , 95.93 , 95.87 , 95.9     , 254 , 13
08/01/20 , 95.93 , 95.93 , 95.93 , 95.93 , 95.9     , 40 , 4
07/01/20 , 95.93 , 93.40 , 95.93 , 86.72 , 87.0     , 211 , 7
06/01/20 , 85.39 , 88.16 , 88.16 , 85.39 , 88.1     , 1502 , 8
03/01/20 , 87.46 , 87.45 , 87.46 , 87.45 , 87.4     , 1819 , 9
02/01/20 , 87.46 , 87.41 , 87.68 , 84.51 , 87.6     , 1092 , 14
30/12/19 , 87.68 , 87.68 , 87.68 , 87.68 , 87.6     , 168 , 6
27/12/19 , 87.68 , 87.67 , 87.68 , 87.67 , 87.6     , 252 , 7
26/12/19 , 87.68 , 87.68 , 87.68 , 87.68 , 87.6     , 14 , 2
23/12/19 , 87.68 , 87.61 , 87.68 , 87.06 , 87.6     , 351 , 4
19/12/19 , 87.61 , 87.61 , 87.68 , 87.61 , 87.6     , 1520 , 4
17/12/19 , 87.71 , 86.35 , 87.72 , 86.35 , 86.3     , 929 , 4
16/12/19 , 85.97 , 86.15 , 88.54 , 85.39 , 88.4     , 26908 , 14
12/12/19 , 88.55 , 88.66 , 88.70 , 88.55 , 88.7     , 35 , 3
11/12/19 , 88.70 , 88.69 , 88.70 , 88.69 , 88.7     , 46 , 8
10/12/19 , 84.48 , 84.56 , 84.87 , 84.48 , 84.8     , 6 , 2
09/12/19 , 88.70 , 88.70 , 88.70 , 88.70 , 88.7     , 4 , 2
06/12/19 , 88.70 , 88.70 , 88.70 , 88.70 , 88.7     , 1 , 1
05/12/19 , 87.06 , 87.06 , 87.06 , 87.06 , 87.0     , 1 , 1
04/12/19 , 88.70 , 88.70 , 88.70 , 88.70 , 88.7     , 23 , 3
03/12/19 , 88.70 , 88.70 , 88.70 , 88.70 , 88.7     , 9 , 3
02/12/19 , 88.70 , 88.63 , 88.70 , 88.63 , 88.6     , 14 , 2
29/11/19 , 88.70 , 88.70 , 88.70 , 88.70 , 88.7     , 8 , 1
27/11/19 , 88.70 , 88.70 , 88.70 , 88.70 , 88.7     , 2 , 1
26/11/19 , 88.69 , 88.39 , 88.69 , 87.78 , 87.7     , 205 , 4
25/11/19 , 88.70 , 88.70 , 88.70 , 88.70 , 88.7     , 111 , 4
22/11/19 , 88.70 , 87.35 , 88.70 , 86.35 , 86.3     , 2010 , 6
21/11/19 , 86.35 , 86.35 , 86.35 , 86.35 , 86.3     , 32 , 3
19/11/19 , 84.87 , 84.87 , 84.87 , 84.87 , 84.8     , 716 , 2
18/11/19 , 84.86 , 84.85 , 84.86 , 84.48 , 84.4     , 26326 , 29
14/11/19 , 84.48 , 84.50 , 84.86 , 84.48 , 84.8     , 897 , 3
13/11/19 , 84.86 , 84.09 , 84.86 , 81.16 , 84.8     , 6 , 4
12/11/19 , 84.86 , 82.70 , 84.86 , 82.63 , 82.6     , 933 , 9
11/11/19 , 84.86 , 82.88 , 84.86 , 73.82 , 73.8     , 8163 , 50
07/11/19 , 82.63 , 82.70 , 84.11 , 82.63 , 83.0     , 8136 , 6
06/11/19 , 82.63 , 82.63 , 82.63 , 82.63 , 82.6     , 21 , 5
05/11/19 , 82.63 , 81.18 , 82.63 , 81.16 , 81.1     , 1388 , 3