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

12/05/25 , 75.83 , 72.93 , 75.90 , 72.00 , 75.87     , 75 , 12
09/05/25 , 75.83 , 73.71 , 75.85 , 71.57 , 71.57     , 14 , 10
07/05/25 , 75.87 , 74.42 , 75.89 , 71.52 , 75.88     , 6 , 5
06/05/25 , 75.65 , 75.85 , 75.89 , 75.65 , 75.65     , 83 , 8
05/05/25 , 75.65 , 70.07 , 75.83 , 68.60 , 75.83     , 184 , 14
02/05/25 , 75.85 , 75.27 , 75.85 , 75.27 , 75.2     , 153 , 4
30/04/25 , 75.27 , 75.27 , 75.27 , 75.27 , 75.2     , 15 , 1
29/04/25 , 75.27 , 75.30 , 75.36 , 75.27 , 75.2     , 3 , 3
28/04/25 , 75.37 , 74.17 , 75.86 , 69.94 , 75.8     , 31 , 8
25/04/25 , 67.49 , 75.41 , 75.87 , 67.49 , 74.4     , 27 , 4
24/04/25 , 70.32 , 70.31 , 70.32 , 70.31 , 70.3     , 2 , 2
23/04/25 , 70.32 , 70.32 , 70.32 , 70.32 , 70.3     , 21 , 2
22/04/25 , 69.44 , 69.43 , 69.45 , 66.36 , 69.4     , 329 , 12
16/04/25 , 69.44 , 69.44 , 71.41 , 69.44 , 71.4     , 88059 , 17
15/04/25 , 66.28 , 69.01 , 71.40 , 66.23 , 69.4     , 18 , 5
14/04/25 , 69.44 , 69.41 , 69.44 , 64.51 , 69.4     , 566 , 11
11/04/25 , 69.44 , 67.34 , 69.44 , 64.50 , 64.5     , 359 , 6
10/04/25 , 66.49 , 68.94 , 69.42 , 66.48 , 69.4     , 13 , 6
08/04/25 , 66.46 , 64.78 , 66.46 , 64.48 , 64.4     , 112 , 11
07/04/25 , 64.50 , 64.56 , 64.63 , 64.50 , 64.6     , 22 , 6
04/04/25 , 67.79 , 65.72 , 68.90 , 63.26 , 63.2     , 33 , 11
03/04/25 , 68.91 , 68.59 , 68.91 , 68.43 , 68.4     , 3 , 3
02/04/25 , 68.24 , 68.24 , 68.24 , 68.24 , 68.2     , 10 , 1
31/03/25 , 68.24 , 65.11 , 68.24 , 62.93 , 64.8     , 76 , 20
28/03/25 , 64.89 , 64.88 , 64.89 , 64.88 , 64.8     , 4 , 2
27/03/25 , 62.93 , 62.94 , 66.50 , 62.93 , 66.5     , 3500 , 42
26/03/25 , 62.94 , 63.21 , 63.23 , 62.94 , 63.2     , 50 , 5
25/03/25 , 63.22 , 63.83 , 64.89 , 62.93 , 62.9     , 21604 , 29
24/03/25 , 62.94 , 63.09 , 63.52 , 62.94 , 62.9     , 15 , 6
21/03/25 , 66.51 , 66.49 , 66.51 , 66.47 , 66.4     , 11 , 5
20/03/25 , 66.37 , 63.91 , 68.21 , 63.91 , 68.2     , 49466 , 9
19/03/25 , 62.93 , 62.77 , 62.94 , 61.45 , 61.4     , 30 , 8
18/03/25 , 63.91 , 63.90 , 63.91 , 61.27 , 61.2     , 13983 , 14
17/03/25 , 62.90 , 61.18 , 62.91 , 61.18 , 61.1     , 18110 , 14
14/03/25 , 61.18 , 61.41 , 62.16 , 61.18 , 62.1     , 82 , 14
13/03/25 , 61.95 , 64.92 , 68.25 , 61.79 , 61.7     , 11 , 10
12/03/25 , 61.16 , 61.46 , 62.93 , 60.97 , 60.9     , 52 , 15
11/03/25 , 61.95 , 60.97 , 61.95 , 60.97 , 60.9     , 5212 , 9
10/03/25 , 60.97 , 61.24 , 61.94 , 60.97 , 61.9     , 10 , 4
07/03/25 , 60.97 , 61.00 , 62.68 , 60.97 , 62.6     , 42 , 6
06/03/25 , 61.94 , 61.94 , 61.94 , 61.94 , 61.9     , 2 , 1
05/03/25 , 61.32 , 60.51 , 61.34 , 59.98 , 59.9     , 79 , 17
27/02/25 , 61.34 , 61.37 , 66.67 , 60.39 , 60.3     , 14 , 4
26/02/25 , 60.38 , 60.31 , 60.41 , 59.90 , 60.4     , 19 , 8
25/02/25 , 60.40 , 60.40 , 60.41 , 60.40 , 60.4     , 9 , 5
24/02/25 , 60.38 , 60.76 , 64.25 , 59.89 , 59.8     , 9 , 5
21/02/25 , 61.74 , 59.92 , 61.74 , 59.66 , 59.6     , 2261 , 24
20/02/25 , 61.54 , 60.08 , 61.73 , 59.64 , 61.7     , 248 , 12
19/02/25 , 61.74 , 63.57 , 69.53 , 61.33 , 69.5     , 12 , 6
17/02/25 , 60.00 , 60.00 , 60.00 , 60.00 , 60.0     , 2 , 1
14/02/25 , 59.93 , 60.92 , 61.03 , 59.93 , 61.0     , 9 , 2
13/02/25 , 61.07 , 61.06 , 61.07 , 61.05 , 61.0     , 88 , 5
12/02/25 , 61.07 , 61.03 , 61.19 , 59.91 , 61.1     , 10 , 6
11/02/25 , 61.14 , 60.47 , 61.47 , 59.59 , 60.3     , 40 , 17
10/02/25 , 62.31 , 62.76 , 63.28 , 60.38 , 63.2     , 100 , 12
07/02/25 , 60.37 , 60.35 , 60.37 , 60.29 , 60.2     , 7 , 3
06/02/25 , 63.25 , 61.49 , 63.26 , 60.28 , 63.2     , 5 , 5
05/02/25 , 60.29 , 60.58 , 63.27 , 60.28 , 60.2     , 21 , 13
04/02/25 , 60.29 , 60.28 , 60.29 , 60.28 , 60.2     , 52 , 2
03/02/25 , 59.69 , 60.44 , 62.66 , 59.69 , 60.5     , 64 , 16
31/01/25 , 60.50 , 60.74 , 62.98 , 59.05 , 62.9     , 93 , 5
30/01/25 , 60.25 , 60.30 , 60.55 , 60.25 , 60.5     , 6 , 2
29/01/25 , 60.66 , 60.64 , 60.66 , 60.25 , 60.2     , 121 , 3
28/01/25 , 60.25 , 60.25 , 60.27 , 60.25 , 60.2     , 15 , 3
27/01/25 , 60.60 , 60.36 , 61.60 , 59.90 , 59.9     , 14 , 5
24/01/25 , 59.88 , 60.12 , 60.64 , 59.88 , 60.6     , 9 , 2
23/01/25 , 61.29 , 60.27 , 61.29 , 60.27 , 60.2     , 1736 , 170
22/01/25 , 60.27 , 60.37 , 61.21 , 60.27 , 60.2     , 18 , 9
21/01/25 , 60.27 , 60.28 , 60.72 , 60.27 , 60.7     , 124 , 17
20/01/25 , 60.74 , 60.57 , 60.74 , 60.27 , 60.2     , 8 , 4
17/01/25 , 60.74 , 60.36 , 60.74 , 60.27 , 60.2     , 71 , 12
16/01/25 , 60.27 , 60.32 , 60.73 , 60.27 , 60.5     , 349 , 21
15/01/25 , 60.57 , 60.51 , 60.74 , 60.36 , 60.7     , 17 , 5
14/01/25 , 60.36 , 60.36 , 60.74 , 60.27 , 60.7     , 679 , 14
13/01/25 , 60.36 , 60.44 , 60.75 , 60.36 , 60.3     , 20 , 7
10/01/25 , 60.36 , 60.46 , 60.76 , 60.36 , 60.7     , 145 , 9
09/01/25 , 60.75 , 60.75 , 61.69 , 60.67 , 60.6     , 3657 , 11
08/01/25 , 60.66 , 61.51 , 62.37 , 60.66 , 62.3     , 20 , 2
07/01/25 , 62.40 , 62.38 , 62.40 , 62.27 , 62.2     , 148 , 6
06/01/25 , 60.26 , 60.41 , 62.23 , 60.26 , 62.2     , 2158 , 14
02/01/25 , 62.23 , 62.36 , 62.82 , 62.18 , 62.1     , 56 , 11
30/12/24 , 62.15 , 62.20 , 62.25 , 62.15 , 62.2     , 4 , 2
27/12/24 , 62.27 , 62.62 , 62.84 , 62.27 , 62.5     , 1064 , 10
26/12/24 , 62.93 , 62.78 , 63.98 , 62.06 , 62.0     , 150 , 21
23/12/24 , 62.87 , 62.67 , 62.91 , 61.16 , 62.9     , 16018 , 16
20/12/24 , 62.80 , 61.23 , 62.96 , 61.12 , 61.1     , 962 , 20
19/12/24 , 62.59 , 62.68 , 62.70 , 62.52 , 62.6     , 6909 , 11
18/12/24 , 61.12 , 61.65 , 64.94 , 61.12 , 64.9     , 88 , 10
17/12/24 , 64.47 , 64.61 , 64.62 , 64.47 , 64.6     , 21 , 2
16/12/24 , 63.05 , 63.05 , 65.61 , 63.04 , 65.6     , 6116 , 46
13/12/24 , 64.83 , 63.99 , 65.90 , 63.10 , 65.9     , 45 , 14
12/12/24 , 63.86 , 64.02 , 64.62 , 63.86 , 64.6     , 5 , 4
11/12/24 , 63.85 , 65.36 , 65.88 , 63.85 , 65.8     , 28 , 7
10/12/24 , 65.44 , 65.45 , 67.05 , 63.10 , 63.1     , 16 , 4
09/12/24 , 64.48 , 64.25 , 65.27 , 64.01 , 65.2     , 235 , 16
06/12/24 , 64.45 , 64.42 , 65.15 , 64.19 , 65.1     , 304 , 11
05/12/24 , 64.44 , 64.70 , 65.51 , 64.44 , 65.5     , 16 , 7
04/12/24 , 64.43 , 64.60 , 68.77 , 64.41 , 64.4     , 57 , 12
03/12/24 , 65.72 , 66.82 , 68.48 , 62.37 , 64.9     , 1308 , 29
02/12/24 , 65.23 , 65.44 , 68.13 , 65.14 , 68.1     , 13014 , 40
29/11/24 , 68.14 , 67.80 , 68.14 , 65.96 , 65.9     , 15 , 5
28/11/24 , 68.34 , 68.34 , 68.34 , 68.34 , 68.3     , 5 , 1
27/11/24 , 66.47 , 67.14 , 69.10 , 65.95 , 65.9     , 36 , 10
26/11/24 , 65.95 , 65.99 , 66.06 , 65.95 , 65.9     , 51 , 10
25/11/24 , 66.00 , 66.13 , 70.05 , 65.81 , 66.3     , 484 , 17
22/11/24 , 69.87 , 67.60 , 69.87 , 66.31 , 66.3     , 213 , 27
21/11/24 , 69.96 , 67.92 , 69.96 , 66.35 , 69.9     , 25 , 10
19/11/24 , 70.01 , 67.23 , 70.01 , 65.83 , 65.9     , 42 , 8
18/11/24 , 65.87 , 66.17 , 70.08 , 65.82 , 65.8     , 41 , 12
14/11/24 , 69.82 , 68.05 , 69.84 , 66.69 , 67.1     , 88 , 9
13/11/24 , 70.06 , 66.23 , 70.06 , 65.90 , 68.9     , 1159 , 14
12/11/24 , 68.80 , 66.42 , 68.80 , 65.88 , 65.8     , 7 , 5
11/11/24 , 65.88 , 67.04 , 67.29 , 65.86 , 67.2     , 17 , 9
08/11/24 , 67.29 , 65.85 , 67.29 , 64.85 , 67.2     , 23 , 6
07/11/24 , 65.16 , 65.52 , 70.76 , 64.85 , 66.8     , 66 , 19
06/11/24 , 68.18 , 69.21 , 71.90 , 68.18 , 71.9     , 12 , 9
05/11/24 , 71.95 , 71.35 , 73.82 , 69.52 , 73.8     , 9 , 5
04/11/24 , 73.83 , 67.25 , 73.83 , 67.21 , 67.2     , 457 , 10
01/11/24 , 67.62 , 67.09 , 69.93 , 66.94 , 68.3     , 993 , 18
31/10/24 , 71.26 , 70.39 , 71.27 , 69.91 , 69.9     , 112 , 8
30/10/24 , 71.23 , 66.71 , 71.23 , 66.65 , 71.2     , 559 , 11
29/10/24 , 71.30 , 70.39 , 71.30 , 67.71 , 71.1     , 46 , 14
28/10/24 , 71.02 , 67.96 , 71.34 , 67.59 , 67.6     , 1034 , 35
25/10/24 , 69.12 , 68.93 , 69.12 , 67.66 , 68.9     , 43 , 12
24/10/24 , 69.00 , 68.22 , 71.30 , 67.42 , 70.5     , 1419 , 55
23/10/24 , 71.35 , 71.50 , 72.28 , 71.34 , 72.2     , 39 , 10
22/10/24 , 73.04 , 70.60 , 73.04 , 70.51 , 70.5     , 29 , 7
21/10/24 , 73.11 , 73.01 , 73.20 , 70.55 , 73.2     , 18 , 8
18/10/24 , 73.20 , 70.98 , 73.62 , 70.51 , 73.6     , 244 , 11
17/10/24 , 70.79 , 71.61 , 73.65 , 70.73 , 73.6     , 27 , 7
16/10/24 , 73.68 , 71.55 , 74.27 , 70.56 , 71.8     , 590 , 80
15/10/24 , 75.11 , 74.43 , 75.11 , 70.43 , 74.2     , 258 , 23
14/10/24 , 74.91 , 73.21 , 74.91 , 70.68 , 71.8     , 44 , 15
11/10/24 , 75.11 , 74.25 , 75.11 , 69.73 , 70.5     , 131 , 10
10/10/24 , 72.26 , 71.95 , 72.26 , 69.39 , 71.7     , 37 , 8
09/10/24 , 69.93 , 69.93 , 73.22 , 69.93 , 69.9     , 3535 , 23
08/10/24 , 69.93 , 70.35 , 74.52 , 69.93 , 74.5     , 67 , 10
07/10/24 , 71.16 , 71.16 , 71.64 , 71.16 , 71.3     , 246 , 5
04/10/24 , 71.14 , 70.67 , 71.84 , 70.19 , 71.8     , 21 , 12
03/10/24 , 71.84 , 71.87 , 74.74 , 71.47 , 74.7     , 13 , 5
02/10/24 , 74.17 , 71.92 , 74.17 , 71.62 , 71.6     , 20475 , 15
01/10/24 , 71.62 , 69.71 , 71.68 , 68.91 , 71.6     , 462 , 18
30/09/24 , 74.50 , 73.88 , 74.50 , 71.67 , 72.6     , 226 , 13
27/09/24 , 71.67 , 71.65 , 72.25 , 71.67 , 72.2     , 51 , 10
26/09/24 , 72.55 , 71.54 , 73.03 , 71.34 , 72.1     , 190 , 12
25/09/24 , 73.07 , 73.52 , 73.57 , 73.07 , 73.5     , 38 , 7
24/09/24 , 73.90 , 72.37 , 73.90 , 71.37 , 71.9     , 561 , 21
23/09/24 , 71.94 , 72.01 , 72.97 , 71.94 , 72.9     , 115 , 10
20/09/24 , 72.63 , 72.25 , 72.64 , 72.00 , 72.1     , 9 , 6
19/09/24 , 72.65 , 72.48 , 72.65 , 71.99 , 72.0     , 62 , 4
18/09/24 , 72.65 , 72.29 , 72.65 , 71.94 , 72.4     , 33 , 8
17/09/24 , 73.11 , 72.51 , 73.20 , 72.36 , 73.2     , 35 , 3
16/09/24 , 73.20 , 73.25 , 73.73 , 72.44 , 73.2     , 35 , 9
13/09/24 , 73.20 , 73.80 , 73.92 , 73.20 , 73.9     , 275 , 8
12/09/24 , 73.92 , 73.90 , 73.92 , 73.57 , 73.9     , 1437 , 4
11/09/24 , 73.57 , 73.57 , 73.57 , 73.57 , 73.5     , 6 , 2
10/09/24 , 73.91 , 73.91 , 73.92 , 73.91 , 73.9     , 4 , 4
09/09/24 , 73.92 , 72.66 , 74.50 , 71.93 , 74.5     , 486 , 9
06/09/24 , 74.50 , 73.63 , 74.50 , 73.57 , 73.5     , 175 , 4
05/09/24 , 74.50 , 74.41 , 74.50 , 72.21 , 72.2     , 115 , 7
04/09/24 , 73.57 , 73.56 , 73.57 , 72.65 , 72.6     , 217 , 6
03/09/24 , 72.70 , 73.20 , 74.49 , 72.70 , 73.1     , 32 , 10
02/09/24 , 73.75 , 72.87 , 73.75 , 72.53 , 72.5     , 15 , 4
30/08/24 , 73.75 , 71.71 , 73.75 , 71.45 , 72.9     , 1138 , 33
29/08/24 , 73.00 , 71.65 , 73.00 , 71.46 , 72.9     , 943 , 18
28/08/24 , 72.99 , 72.39 , 72.99 , 71.45 , 72.0     , 110 , 25
27/08/24 , 72.08 , 71.53 , 73.00 , 71.45 , 73.0     , 924 , 10
26/08/24 , 73.00 , 72.40 , 73.00 , 71.74 , 71.7     , 4725 , 14
23/08/24 , 71.74 , 71.63 , 71.74 , 71.44 , 71.4     , 3 , 3
22/08/24 , 71.44 , 71.44 , 71.44 , 71.44 , 71.4     , 10 , 2
21/08/24 , 71.44 , 71.83 , 72.17 , 71.44 , 72.0     , 7209 , 22
20/08/24 , 71.44 , 71.44 , 71.44 , 71.44 , 71.4     , 16 , 2
19/08/24 , 71.19 , 71.19 , 73.29 , 71.16 , 71.7     , 2706 , 13
16/08/24 , 71.71 , 71.71 , 71.71 , 71.71 , 71.7     , 541 , 2
15/08/24 , 71.69 , 71.69 , 71.69 , 71.69 , 71.6     , 543 , 3
14/08/24 , 71.69 , 72.20 , 73.31 , 71.16 , 73.3     , 1521 , 11
13/08/24 , 73.31 , 73.31 , 73.31 , 73.31 , 73.3     , 1 , 1
12/08/24 , 72.98 , 72.98 , 72.98 , 72.98 , 72.9     , 7 , 3
09/08/24 , 72.98 , 72.85 , 72.99 , 71.16 , 71.1     , 24 , 6
08/08/24 , 71.19 , 71.20 , 72.11 , 71.16 , 71.1     , 2172 , 7
07/08/24 , 71.24 , 71.23 , 71.24 , 71.15 , 71.1     , 50 , 4
06/08/24 , 71.95 , 71.56 , 71.95 , 70.79 , 70.7     , 3 , 2
05/08/24 , 73.39 , 71.90 , 73.39 , 70.79 , 70.7     , 7 , 6
02/08/24 , 70.79 , 70.60 , 70.79 , 70.59 , 70.5     , 196 , 4
01/08/24 , 70.58 , 70.92 , 71.50 , 70.39 , 71.5     , 23 , 9
31/07/24 , 71.48 , 71.19 , 71.50 , 70.34 , 70.3     , 20 , 11
30/07/24 , 70.69 , 70.67 , 70.69 , 70.18 , 70.1     , 21849 , 164
29/07/24 , 70.68 , 70.51 , 70.70 , 70.27 , 70.2     , 53 , 7
26/07/24 , 70.39 , 70.69 , 71.00 , 70.39 , 71.0     , 6 , 3
25/07/24 , 70.27 , 70.76 , 71.31 , 70.27 , 71.2     , 20 , 14
24/07/24 , 71.20 , 71.22 , 71.23 , 71.20 , 71.2     , 4 , 3
23/07/24 , 70.56 , 70.68 , 71.50 , 70.55 , 71.5     , 232 , 26
22/07/24 , 71.50 , 70.96 , 71.50 , 70.96 , 71.0     , 5294 , 6
19/07/24 , 70.96 , 70.96 , 70.96 , 70.96 , 70.9     , 13 , 1
18/07/24 , 70.96 , 70.96 , 70.96 , 70.96 , 70.9     , 1 , 1
16/07/24 , 71.40 , 72.26 , 72.26 , 71.40 , 72.2     , 406 , 8
15/07/24 , 72.25 , 72.17 , 72.26 , 72.01 , 72.2     , 15 , 8
12/07/24 , 72.26 , 70.17 , 72.26 , 69.76 , 69.7     , 5924 , 16
11/07/24 , 69.78 , 69.78 , 71.50 , 69.78 , 71.5     , 3282 , 8
10/07/24 , 71.67 , 69.82 , 71.67 , 69.79 , 69.7     , 140 , 10
09/07/24 , 69.79 , 70.11 , 71.07 , 69.79 , 71.0     , 16 , 4
08/07/24 , 71.07 , 71.07 , 72.05 , 69.77 , 69.7     , 558 , 12
05/07/24 , 72.42 , 70.82 , 72.43 , 70.23 , 70.2     , 116 , 11
04/07/24 , 70.29 , 69.88 , 70.73 , 69.25 , 69.2     , 21 , 8
03/07/24 , 69.25 , 69.21 , 70.39 , 69.21 , 70.3     , 2730 , 11
02/07/24 , 70.40 , 69.90 , 71.48 , 69.37 , 69.3     , 317 , 15
01/07/24 , 70.44 , 68.86 , 72.76 , 68.79 , 72.7     , 5558 , 54
28/06/24 , 72.74 , 71.69 , 72.74 , 70.23 , 70.2     , 71 , 10
27/06/24 , 70.40 , 70.39 , 70.40 , 70.39 , 70.3     , 29 , 6
26/06/24 , 70.39 , 70.19 , 71.74 , 70.14 , 70.1     , 112 , 19
25/06/24 , 70.16 , 70.14 , 70.51 , 70.14 , 70.5     , 704 , 68
24/06/24 , 70.51 , 70.96 , 71.64 , 70.51 , 71.6     , 40 , 5
21/06/24 , 71.64 , 71.75 , 71.83 , 71.64 , 71.8     , 5 , 4
20/06/24 , 70.14 , 70.14 , 70.16 , 70.14 , 70.1     , 200 , 21
19/06/24 , 70.15 , 70.23 , 72.70 , 70.14 , 70.3     , 271 , 27
18/06/24 , 70.14 , 70.14 , 70.30 , 70.14 , 70.1     , 402 , 42
17/06/24 , 70.14 , 70.19 , 70.42 , 70.14 , 70.1     , 92 , 15
14/06/24 , 70.23 , 70.45 , 70.48 , 70.23 , 70.4     , 18 , 5
13/06/24 , 70.46 , 70.21 , 70.46 , 70.14 , 70.4     , 61 , 11
12/06/24 , 70.44 , 70.44 , 70.46 , 70.44 , 70.4     , 21 , 6
11/06/24 , 70.47 , 70.42 , 70.48 , 70.24 , 70.2     , 167 , 7
10/06/24 , 70.14 , 70.26 , 70.49 , 70.14 , 70.1     , 160 , 12
07/06/24 , 70.14 , 70.16 , 70.26 , 70.14 , 70.1     , 3407 , 212
06/06/24 , 70.91 , 70.81 , 70.91 , 70.48 , 70.4     , 4 , 3
05/06/24 , 70.49 , 70.12 , 71.62 , 70.04 , 70.0     , 1606 , 155
04/06/24 , 70.46 , 70.69 , 70.92 , 70.46 , 70.9     , 21 , 4
03/06/24 , 70.53 , 70.41 , 70.62 , 69.29 , 70.6     , 248 , 33
31/05/24 , 70.62 , 68.65 , 70.89 , 68.56 , 70.8     , 4634 , 40
29/05/24 , 70.80 , 70.83 , 71.26 , 69.65 , 69.6     , 8 , 4
28/05/24 , 69.03 , 69.27 , 69.65 , 69.03 , 69.6     , 48 , 10
27/05/24 , 69.10 , 69.39 , 72.80 , 68.94 , 69.2     , 84 , 24
24/05/24 , 70.63 , 70.30 , 70.63 , 69.57 , 69.5     , 117 , 11
23/05/24 , 69.47 , 69.70 , 70.66 , 69.47 , 69.7     , 298 , 14
22/05/24 , 69.63 , 70.17 , 70.70 , 69.51 , 69.5     , 28 , 9
21/05/24 , 69.50 , 69.67 , 70.36 , 68.94 , 68.9     , 23 , 7
20/05/24 , 70.36 , 69.56 , 71.81 , 68.55 , 71.8     , 468 , 36
17/05/24 , 71.18 , 71.44 , 72.08 , 71.12 , 72.0     , 53 , 11
16/05/24 , 71.81 , 71.59 , 73.02 , 70.33 , 73.0     , 46 , 16
15/05/24 , 73.01 , 71.66 , 73.01 , 70.77 , 72.1     , 8 , 6
14/05/24 , 72.16 , 72.16 , 72.16 , 72.16 , 72.1     , 5 , 1
13/05/24 , 72.62 , 72.70 , 74.89 , 70.01 , 74.8     , 147 , 20
10/05/24 , 75.76 , 74.05 , 75.76 , 70.65 , 71.1     , 129 , 15
08/05/24 , 69.98 , 70.16 , 71.27 , 69.98 , 71.2     , 19 , 3
07/05/24 , 71.26 , 71.26 , 71.26 , 71.26 , 71.2     , 18 , 3
06/05/24 , 71.25 , 71.30 , 71.41 , 70.61 , 71.4     , 83 , 17
03/05/24 , 69.91 , 69.91 , 70.83 , 69.91 , 69.9     , 223 , 12
02/05/24 , 69.95 , 70.89 , 73.37 , 69.92 , 69.9     , 359 , 13
30/04/24 , 69.80 , 69.83 , 70.43 , 69.80 , 70.3     , 4833 , 10
29/04/24 , 70.33 , 70.44 , 70.58 , 69.81 , 70.4     , 20 , 5
25/04/24 , 69.71 , 69.86 , 70.79 , 69.70 , 70.1     , 41 , 7
24/04/24 , 70.10 , 70.26 , 70.87 , 70.10 , 70.8     , 25 , 6
23/04/24 , 70.82 , 70.03 , 70.82 , 69.82 , 69.8     , 29 , 5
22/04/24 , 70.81 , 71.03 , 71.07 , 70.81 , 71.0     , 260 , 8
19/04/24 , 71.04 , 71.03 , 71.04 , 70.86 , 70.8     , 71 , 5
18/04/24 , 71.04 , 70.28 , 71.09 , 70.26 , 70.2     , 307 , 9
16/04/24 , 70.26 , 70.26 , 71.58 , 69.91 , 69.9     , 836 , 11
15/04/24 , 71.96 , 71.42 , 72.32 , 70.98 , 72.3     , 24 , 11
12/04/24 , 71.95 , 72.36 , 73.35 , 71.95 , 73.3     , 31 , 7
11/04/24 , 72.49 , 72.43 , 72.49 , 71.60 , 71.6     , 299 , 8
10/04/24 , 72.03 , 73.14 , 75.88 , 71.60 , 75.8     , 22 , 14
09/04/24 , 71.60 , 71.95 , 73.99 , 71.60 , 73.9     , 22 , 6
08/04/24 , 71.59 , 71.58 , 71.59 , 71.58 , 71.5     , 48 , 3
05/04/24 , 72.34 , 72.34 , 72.35 , 72.34 , 72.3     , 8 , 2
04/04/24 , 72.34 , 74.05 , 75.46 , 71.09 , 75.4     , 43 , 7
03/04/24 , 72.41 , 72.39 , 72.41 , 72.39 , 72.4     , 6 , 3
02/04/24 , 72.39 , 72.35 , 75.17 , 70.89 , 71.3     , 870 , 29
01/04/24 , 75.49 , 74.39 , 75.50 , 70.34 , 72.2     , 297 , 36
28/03/24 , 74.36 , 69.32 , 74.36 , 69.29 , 69.8     , 12893 , 31
27/03/24 , 69.39 , 69.39 , 71.04 , 69.30 , 69.3     , 17227 , 72
25/03/24 , 71.04 , 71.11 , 71.50 , 70.46 , 71.5     , 32 , 12
22/03/24 , 71.49 , 71.53 , 73.28 , 71.35 , 71.3     , 59 , 4
21/03/24 , 73.10 , 73.09 , 73.10 , 73.09 , 73.0     , 12 , 2
20/03/24 , 73.11 , 73.76 , 75.50 , 71.11 , 71.2     , 25 , 11
19/03/24 , 71.08 , 71.08 , 71.08 , 71.08 , 71.0     , 22 , 1
18/03/24 , 70.34 , 71.08 , 71.36 , 70.34 , 71.0     , 19 , 8
14/03/24 , 71.08 , 70.48 , 71.08 , 70.37 , 71.0     , 34 , 5
13/03/24 , 70.37 , 70.41 , 72.39 , 70.37 , 70.7     , 1139 , 12
12/03/24 , 71.07 , 71.86 , 71.95 , 71.07 , 71.9     , 10 , 4
11/03/24 , 71.95 , 72.15 , 74.36 , 70.69 , 70.6     , 101 , 12
08/03/24 , 70.69 , 70.67 , 71.10 , 70.37 , 71.0     , 41 , 15
07/03/24 , 70.63 , 70.43 , 71.00 , 70.39 , 70.9     , 2656 , 158
06/03/24 , 71.00 , 70.90 , 71.07 , 70.62 , 71.0     , 3623 , 22
05/03/24 , 71.05 , 70.75 , 71.36 , 70.64 , 71.3     , 210 , 11
04/03/24 , 71.36 , 72.29 , 74.34 , 70.08 , 74.3     , 79 , 18
01/03/24 , 73.82 , 71.27 , 73.82 , 71.06 , 71.0     , 130 , 7
29/02/24 , 71.07 , 71.53 , 74.07 , 70.55 , 70.5     , 1231 , 17
28/02/24 , 71.03 , 71.00 , 71.04 , 70.13 , 70.1     , 26 , 8
27/02/24 , 70.23 , 70.40 , 70.73 , 70.13 , 70.1     , 145 , 10
26/02/24 , 70.13 , 70.13 , 70.13 , 70.13 , 70.1     , 5 , 2
23/02/24 , 70.68 , 70.22 , 71.03 , 70.21 , 70.2     , 948 , 12
22/02/24 , 70.21 , 70.22 , 71.03 , 70.17 , 71.0     , 249 , 21
21/02/24 , 70.58 , 70.58 , 70.58 , 70.58 , 70.5     , 2 , 1
20/02/24 , 70.58 , 70.60 , 71.03 , 70.06 , 70.0     , 26 , 7
19/02/24 , 71.03 , 70.73 , 71.03 , 70.17 , 70.1     , 27 , 7
16/02/24 , 70.17 , 70.97 , 70.99 , 70.17 , 70.9     , 81 , 6
15/02/24 , 70.22 , 70.20 , 70.22 , 70.19 , 70.2     , 45 , 10
14/02/24 , 70.21 , 70.85 , 71.03 , 70.21 , 71.0     , 5 , 4
09/02/24 , 70.73 , 70.69 , 71.03 , 70.56 , 71.0     , 53 , 8
08/02/24 , 70.55 , 70.83 , 71.05 , 70.55 , 71.0     , 7 , 3
07/02/24 , 70.55 , 70.15 , 70.55 , 69.67 , 69.6     , 52 , 14
06/02/24 , 70.50 , 69.83 , 71.07 , 69.66 , 69.6     , 224 , 15
05/02/24 , 69.67 , 69.75 , 70.56 , 69.67 , 70.5     , 154 , 13
02/02/24 , 70.55 , 70.57 , 72.00 , 69.40 , 72.0     , 41 , 14
01/02/24 , 72.15 , 71.40 , 72.15 , 70.03 , 70.0     , 169 , 16
31/01/24 , 69.27 , 71.90 , 76.75 , 69.23 , 76.7     , 34 , 12
30/01/24 , 70.89 , 70.36 , 71.76 , 70.02 , 71.7     , 60 , 6
29/01/24 , 70.02 , 71.59 , 76.84 , 70.02 , 76.8     , 140 , 13
26/01/24 , 71.34 , 70.91 , 71.34 , 70.89 , 70.8     , 306 , 8
25/01/24 , 70.88 , 70.46 , 70.89 , 70.38 , 70.3     , 33 , 7
24/01/24 , 70.38 , 70.38 , 70.38 , 70.38 , 70.3     , 49 , 2
23/01/24 , 70.86 , 70.05 , 70.87 , 70.02 , 70.0     , 74 , 7
22/01/24 , 70.88 , 70.43 , 70.89 , 70.04 , 70.8     , 186 , 9
19/01/24 , 70.85 , 70.03 , 70.88 , 70.02 , 70.0     , 1201 , 8
18/01/24 , 70.02 , 70.02 , 70.88 , 70.02 , 70.8     , 8517 , 26
17/01/24 , 70.02 , 69.83 , 70.87 , 68.27 , 70.8     , 8058 , 30
16/01/24 , 70.04 , 70.10 , 70.89 , 70.01 , 70.0     , 9729 , 29
15/01/24 , 70.02 , 69.76 , 70.02 , 68.71 , 68.7     , 2879 , 24
12/01/24 , 70.01 , 70.01 , 70.01 , 70.01 , 70.0     , 1 , 1
11/01/24 , 69.17 , 69.10 , 69.17 , 69.08 , 69.0     , 35 , 5
10/01/24 , 69.08 , 69.33 , 70.02 , 69.08 , 70.0     , 47 , 6
09/01/24 , 68.27 , 68.27 , 69.12 , 68.17 , 68.1     , 5762 , 9
08/01/24 , 67.83 , 67.38 , 67.83 , 67.13 , 67.1     , 69 , 7
05/01/24 , 67.12 , 67.11 , 67.12 , 67.11 , 67.1     , 7 , 2
04/01/24 , 66.94 , 67.04 , 68.71 , 66.94 , 68.7     , 42 , 12
03/01/24 , 68.20 , 67.15 , 68.20 , 66.62 , 66.6     , 38 , 10
02/01/24 , 67.35 , 67.95 , 70.33 , 66.54 , 66.5     , 140 , 21
28/12/23 , 66.53 , 66.90 , 69.45 , 66.53 , 69.4     , 139 , 10
27/12/23 , 69.45 , 68.18 , 69.45 , 67.65 , 67.6     , 77 , 13
26/12/23 , 67.65 , 67.54 , 67.65 , 66.36 , 67.6     , 16 , 7
22/12/23 , 67.65 , 67.43 , 67.65 , 66.16 , 67.4     , 200 , 10
21/12/23 , 67.46 , 66.93 , 67.47 , 66.07 , 66.0     , 209 , 13
20/12/23 , 67.48 , 67.47 , 67.48 , 66.07 , 66.0     , 9021 , 3
18/12/23 , 66.08 , 67.12 , 67.93 , 66.08 , 67.9     , 32 , 15
15/12/23 , 66.57 , 66.25 , 66.57 , 66.07 , 66.5     , 21787 , 12
14/12/23 , 66.08 , 66.12 , 66.67 , 66.06 , 66.6     , 39 , 9
13/12/23 , 66.66 , 66.54 , 66.66 , 66.07 , 66.0     , 5 , 2
12/12/23 , 66.06 , 66.06 , 66.66 , 66.06 , 66.6     , 603 , 13
11/12/23 , 66.66 , 66.57 , 67.62 , 65.97 , 67.6     , 43 , 17
08/12/23 , 67.64 , 67.64 , 67.64 , 67.64 , 67.6     , 1 , 1
07/12/23 , 66.84 , 66.82 , 66.84 , 66.80 , 66.8     , 4 , 4
06/12/23 , 66.82 , 66.83 , 67.14 , 66.81 , 67.1     , 339 , 8
05/12/23 , 67.14 , 66.04 , 67.35 , 65.57 , 65.5     , 29 , 7
04/12/23 , 65.57 , 67.01 , 68.85 , 65.11 , 65.2     , 7409 , 55
01/12/23 , 67.72 , 68.93 , 73.18 , 67.72 , 68.7     , 764 , 25
30/11/23 , 68.79 , 68.79 , 68.85 , 67.72 , 68.8     , 33365 , 23
29/11/23 , 68.15 , 67.75 , 68.87 , 67.72 , 68.8     , 254 , 9
28/11/23 , 68.43 , 67.95 , 68.88 , 67.72 , 67.7     , 109 , 12
27/11/23 , 67.78 , 68.50 , 69.11 , 67.78 , 69.1     , 25 , 12
24/11/23 , 67.73 , 68.00 , 68.89 , 67.73 , 68.8     , 15 , 5
23/11/23 , 67.72 , 67.73 , 67.83 , 67.72 , 67.8     , 189 , 4
22/11/23 , 67.85 , 67.84 , 67.87 , 67.74 , 67.7     , 66 , 6
21/11/23 , 67.69 , 68.09 , 68.89 , 67.69 , 68.8     , 3 , 3
20/11/23 , 68.89 , 67.75 , 70.26 , 66.57 , 70.2     , 10 , 5
17/11/23 , 68.87 , 68.87 , 68.88 , 68.87 , 68.8     , 8 , 2
16/11/23 , 68.86 , 68.64 , 68.87 , 68.50 , 68.5     , 30 , 9
14/11/23 , 68.50 , 68.49 , 68.50 , 68.47 , 68.4     , 127 , 6
13/11/23 , 68.51 , 66.61 , 68.54 , 66.52 , 68.4     , 2442 , 17
10/11/23 , 69.65 , 68.18 , 69.65 , 67.14 , 68.8     , 65 , 16
09/11/23 , 68.44 , 68.43 , 68.44 , 68.15 , 68.1     , 128 , 6
08/11/23 , 67.69 , 66.57 , 68.77 , 66.50 , 68.7     , 234 , 11
07/11/23 , 66.54 , 67.60 , 71.87 , 66.30 , 68.7     , 145 , 84
06/11/23 , 68.77 , 68.85 , 69.48 , 68.63 , 68.6     , 75 , 65
03/11/23 , 69.67 , 69.16 , 70.91 , 68.57 , 70.9     , 30 , 8
01/11/23 , 70.91 , 70.10 , 70.91 , 68.26 , 70.3     , 361 , 25
31/10/23 , 68.26 , 68.36 , 69.79 , 68.05 , 69.7     , 42 , 8
30/10/23 , 68.05 , 68.05 , 68.56 , 68.05 , 68.0     , 310 , 257
27/10/23 , 68.05 , 68.13 , 68.57 , 68.05 , 68.5     , 423 , 263
26/10/23 , 68.05 , 68.52 , 68.64 , 68.05 , 68.5     , 1788 , 278
25/10/23 , 68.55 , 68.58 , 69.82 , 68.55 , 69.8     , 566 , 264
24/10/23 , 68.55 , 68.55 , 68.59 , 68.55 , 68.5     , 90 , 66
23/10/23 , 68.59 , 68.67 , 68.93 , 68.59 , 68.5     , 9 , 4
20/10/23 , 68.59 , 68.60 , 69.13 , 68.59 , 69.1     , 36 , 5
19/10/23 , 69.15 , 69.15 , 69.15 , 69.15 , 69.1     , 4 , 1
18/10/23 , 69.22 , 69.25 , 69.82 , 69.22 , 69.8     , 24 , 2
17/10/23 , 68.63 , 70.04 , 70.90 , 68.60 , 68.8     , 7826 , 13
16/10/23 , 68.59 , 68.59 , 68.83 , 68.59 , 68.5     , 429 , 13
13/10/23 , 68.93 , 68.59 , 68.96 , 68.59 , 68.7     , 497 , 6
11/10/23 , 69.24 , 69.67 , 70.09 , 69.24 , 70.0     , 2 , 2
10/10/23 , 69.24 , 69.24 , 69.25 , 69.24 , 69.2     , 2394 , 3
09/10/23 , 69.24 , 68.77 , 69.24 , 68.59 , 69.2     , 64 , 6
06/10/23 , 68.55 , 68.55 , 69.24 , 68.55 , 69.2     , 511 , 9
05/10/23 , 69.24 , 68.62 , 69.24 , 68.55 , 68.5     , 23 , 3
04/10/23 , 68.55 , 68.58 , 68.93 , 68.55 , 68.5     , 628 , 16
03/10/23 , 68.55 , 67.82 , 70.90 , 67.10 , 67.1     , 1738 , 61
02/10/23 , 70.37 , 70.08 , 70.37 , 68.43 , 69.5     , 520 , 21
29/09/23 , 69.33 , 69.15 , 69.33 , 68.67 , 69.1     , 1694 , 5
28/09/23 , 68.93 , 69.13 , 69.68 , 68.93 , 69.6     , 9 , 3
27/09/23 , 69.05 , 68.46 , 69.10 , 68.26 , 68.2     , 60 , 7
26/09/23 , 68.35 , 69.07 , 69.68 , 68.25 , 68.2     , 17 , 5
25/09/23 , 68.25 , 68.47 , 68.67 , 68.25 , 68.6     , 7 , 3
22/09/23 , 68.67 , 68.66 , 68.67 , 68.66 , 68.6     , 238 , 7
21/09/23 , 68.66 , 68.78 , 70.79 , 68.66 , 70.7     , 1201 , 16
20/09/23 , 69.52 , 69.67 , 69.85 , 68.67 , 68.6     , 244 , 14
19/09/23 , 69.61 , 68.90 , 69.61 , 68.60 , 68.6     , 355 , 8
18/09/23 , 69.16 , 69.26 , 70.79 , 68.48 , 69.1     , 162 , 17
15/09/23 , 69.16 , 69.11 , 69.16 , 69.11 , 69.1     , 70 , 8
14/09/23 , 69.16 , 68.77 , 69.16 , 68.51 , 69.1     , 51 , 7
13/09/23 , 69.10 , 68.94 , 69.77 , 68.86 , 69.7     , 141 , 19
12/09/23 , 69.76 , 69.44 , 69.76 , 69.44 , 69.4     , 74 , 4
11/09/23 , 70.28 , 68.26 , 70.36 , 67.83 , 70.3     , 146 , 9
08/09/23 , 69.54 , 69.51 , 69.84 , 68.69 , 68.6     , 1371 , 12
06/09/23 , 69.54 , 69.53 , 69.68 , 68.79 , 68.7     , 215 , 13
05/09/23 , 69.53 , 68.89 , 69.85 , 68.67 , 69.3     , 180 , 10
04/09/23 , 69.85 , 69.47 , 69.85 , 68.84 , 68.8     , 274 , 15
01/09/23 , 70.16 , 70.17 , 70.68 , 68.99 , 70.6     , 255 , 31
31/08/23 , 69.50 , 69.50 , 69.50 , 69.50 , 69.5     , 10 , 2
30/08/23 , 68.99 , 68.97 , 69.03 , 68.14 , 68.1     , 183 , 11
29/08/23 , 68.14 , 67.67 , 68.14 , 66.68 , 67.9     , 68 , 12
28/08/23 , 67.99 , 67.99 , 68.02 , 67.99 , 68.0     , 3900 , 4
25/08/23 , 68.02 , 67.38 , 68.02 , 67.27 , 67.2     , 35 , 4
24/08/23 , 67.25 , 67.25 , 67.28 , 67.24 , 67.2     , 16 , 5
23/08/23 , 67.26 , 67.33 , 68.03 , 67.26 , 68.0     , 19 , 6
22/08/23 , 67.30 , 66.47 , 67.30 , 65.69 , 66.4     , 515 , 15
21/08/23 , 68.03 , 68.16 , 69.39 , 68.02 , 69.3     , 222 , 13
18/08/23 , 69.40 , 69.09 , 69.41 , 67.99 , 69.0     , 39 , 8
17/08/23 , 69.41 , 69.41 , 69.41 , 69.41 , 69.4     , 23 , 1
16/08/23 , 69.50 , 69.50 , 69.58 , 69.49 , 69.5     , 1048 , 9
15/08/23 , 69.53 , 69.43 , 69.53 , 69.41 , 69.4     , 14 , 4
14/08/23 , 68.15 , 68.19 , 69.42 , 68.15 , 69.4     , 970 , 13
11/08/23 , 69.41 , 69.03 , 69.41 , 68.98 , 68.9     , 951 , 6
10/08/23 , 68.14 , 68.14 , 68.15 , 68.14 , 68.1     , 73 , 5
09/08/23 , 68.14 , 68.14 , 68.14 , 67.50 , 67.5     , 2967 , 2
08/08/23 , 68.14 , 67.63 , 68.14 , 66.50 , 67.8     , 2327 , 16
07/08/23 , 67.87 , 67.87 , 69.82 , 67.81 , 67.8     , 2152 , 5
04/08/23 , 67.73 , 67.34 , 67.73 , 66.47 , 67.5     , 519 , 18
03/08/23 , 67.51 , 69.20 , 69.67 , 67.51 , 69.6     , 7 , 4
02/08/23 , 67.51 , 66.70 , 67.51 , 66.56 , 66.5     , 77 , 10
01/08/23 , 67.17 , 66.90 , 67.17 , 65.96 , 65.9     , 313 , 12
31/07/23 , 67.17 , 66.38 , 67.19 , 65.94 , 65.9     , 531 , 16
28/07/23 , 65.94 , 65.98 , 66.72 , 65.94 , 65.9     , 47 , 10
27/07/23 , 66.78 , 66.72 , 66.85 , 66.51 , 66.5     , 2205 , 10
26/07/23 , 66.51 , 66.33 , 66.51 , 65.92 , 65.9     , 6359 , 7
25/07/23 , 65.93 , 65.93 , 66.62 , 65.58 , 66.2     , 1798 , 6
24/07/23 , 66.28 , 66.03 , 66.28 , 65.93 , 65.9     , 180 , 11
21/07/23 , 65.25 , 65.24 , 65.86 , 65.19 , 65.1     , 50 , 14
20/07/23 , 65.19 , 65.19 , 66.73 , 65.11 , 65.1     , 460 , 20
19/07/23 , 66.77 , 66.69 , 66.78 , 65.12 , 65.1     , 149 , 18
18/07/23 , 65.12 , 65.12 , 65.12 , 65.12 , 65.1     , 5 , 2
17/07/23 , 65.12 , 65.74 , 66.75 , 65.12 , 66.7     , 5 , 4
14/07/23 , 65.93 , 64.06 , 66.78 , 63.45 , 66.7     , 420 , 13
13/07/23 , 66.78 , 66.81 , 66.83 , 66.78 , 66.7     , 10 , 3
12/07/23 , 66.72 , 65.38 , 66.72 , 65.11 , 65.1     , 21 , 5
11/07/23 , 66.72 , 66.76 , 66.77 , 66.72 , 66.7     , 197 , 6
10/07/23 , 66.78 , 66.82 , 66.85 , 66.78 , 66.8     , 19 , 3
07/07/23 , 66.97 , 66.97 , 66.97 , 66.97 , 66.9     , 1 , 1
06/07/23 , 65.16 , 66.77 , 67.19 , 65.12 , 66.3     , 21 , 4
05/07/23 , 65.97 , 65.94 , 66.35 , 65.19 , 65.1     , 44 , 5
04/07/23 , 65.97 , 65.57 , 66.35 , 65.12 , 66.3     , 61 , 10
03/07/23 , 66.24 , 66.07 , 66.25 , 63.14 , 63.1     , 310 , 8
30/06/23 , 65.77 , 65.80 , 65.95 , 65.77 , 65.9     , 41 , 11
29/06/23 , 65.95 , 65.94 , 65.95 , 65.90 , 65.9     , 43 , 5
28/06/23 , 65.77 , 65.84 , 65.95 , 65.77 , 65.8     , 33 , 6
27/06/23 , 65.88 , 65.87 , 65.90 , 65.74 , 65.9     , 6543 , 9
26/06/23 , 65.90 , 65.34 , 65.90 , 65.90 , 65.9     , 2 , 2
23/06/23 , 65.90 , 65.99 , 66.09 , 65.90 , 66.0     , 38 , 3
22/06/23 , 65.39 , 65.40 , 65.95 , 65.39 , 65.9     , 141 , 11
21/06/23 , 65.40 , 65.63 , 65.40 , 65.40 , 65.4     , 226 , 4
20/06/23 , 65.39 , 65.38 , 65.39 , 63.25 , 65.2     , 458 , 7
19/06/23 , 65.39 , 65.38 , 65.39 , 65.32 , 65.3     , 8328 , 19
16/06/23 , 65.33 , 64.72 , 65.33 , 63.76 , 63.7     , 27 , 8
15/06/23 , 64.59 , 64.59 , 65.34 , 62.53 , 65.0     , 1308 , 20
14/06/23 , 65.10 , 64.56 , 65.10 , 61.63 , 64.5     , 219 , 11
13/06/23 , 64.27 , 64.23 , 64.27 , 63.62 , 63.6     , 137 , 6
12/06/23 , 61.69 , 62.76 , 63.35 , 61.69 , 63.3     , 24 , 2
09/06/23 , 61.34 , 61.33 , 61.35 , 61.30 , 61.3     , 12 , 6
07/06/23 , 61.30 , 61.61 , 62.96 , 61.30 , 62.9     , 638 , 11
06/06/23 , 61.07 , 62.24 , 65.41 , 60.89 , 60.8     , 158 , 48
05/06/23 , 62.96 , 62.83 , 62.96 , 60.56 , 60.5     , 240 , 10
02/06/23 , 60.49 , 60.49 , 60.49 , 60.49 , 60.4     , 222 , 4
01/06/23 , 59.92 , 59.86 , 61.16 , 59.65 , 60.9     , 957 , 17
31/05/23 , 60.22 , 60.33 , 60.36 , 60.22 , 60.3     , 14 , 2
30/05/23 , 61.16 , 61.77 , 62.40 , 60.14 , 62.3     , 75 , 7
29/05/23 , 59.93 , 62.30 , 62.40 , 59.93 , 62.3     , 65 , 5
26/05/23 , 63.23 , 60.87 , 63.23 , 58.52 , 58.5     , 19 , 4
25/05/23 , 60.01 , 59.34 , 60.01 , 59.11 , 59.1     , 746 , 14
24/05/23 , 60.01 , 59.61 , 60.01 , 59.11 , 59.1     , 2 , 2
23/05/23 , 59.11 , 59.02 , 60.01 , 59.00 , 59.0     , 1249 , 106
22/05/23 , 59.00 , 58.95 , 59.91 , 58.33 , 58.3     , 6228 , 19
19/05/23 , 59.91 , 60.06 , 60.17 , 58.49 , 58.4     , 28 , 10
18/05/23 , 56.82 , 57.16 , 60.38 , 56.74 , 60.3     , 2102 , 45
17/05/23 , 60.06 , 60.03 , 60.06 , 57.11 , 60.0     , 163 , 10
16/05/23 , 59.18 , 59.14 , 59.88 , 57.11 , 58.7     , 110 , 7
15/05/23 , 58.72 , 59.04 , 59.91 , 56.70 , 57.3     , 3877 , 20
12/05/23 , 57.29 , 57.07 , 60.55 , 56.67 , 57.0     , 8508 , 45
10/05/23 , 62.31 , 56.49 , 63.85 , 55.18 , 55.8     , 697 , 15
09/05/23 , 55.85 , 55.85 , 55.85 , 55.85 , 55.8     , 1 , 1
08/05/23 , 56.79 , 56.11 , 57.49 , 54.30 , 54.3     , 46 , 14
05/05/23 , 57.49 , 56.97 , 57.49 , 54.63 , 54.6     , 42 , 10
04/05/23 , 54.28 , 54.74 , 54.87 , 54.28 , 54.8     , 26 , 10
03/05/23 , 54.86 , 54.63 , 54.86 , 53.40 , 53.4     , 931 , 12
02/05/23 , 53.71 , 53.67 , 55.25 , 52.97 , 55.2     , 587 , 7
28/04/23 , 52.96 , 52.90 , 52.96 , 52.88 , 52.8     , 63 , 5
27/04/23 , 52.47 , 52.47 , 52.89 , 52.47 , 52.4     , 304 , 7
26/04/23 , 52.47 , 53.72 , 56.93 , 51.26 , 51.2     , 58 , 16
25/04/23 , 51.25 , 51.67 , 52.07 , 51.25 , 52.0     , 4 , 3
24/04/23 , 52.07 , 52.05 , 52.07 , 51.67 , 51.6     , 73 , 7
20/04/23 , 51.67 , 51.59 , 51.67 , 49.65 , 51.6     , 43 , 8
19/04/23 , 51.66 , 51.40 , 51.66 , 51.02 , 51.6     , 44 , 9
18/04/23 , 51.66 , 51.07 , 51.67 , 49.42 , 49.4     , 25 , 9
17/04/23 , 49.64 , 49.97 , 52.47 , 49.32 , 50.4     , 71 , 11
14/04/23 , 50.45 , 50.23 , 50.45 , 48.83 , 49.4     , 487 , 19
13/04/23 , 49.43 , 48.90 , 49.44 , 48.84 , 48.8     , 367 , 16
12/04/23 , 49.44 , 49.44 , 49.44 , 49.44 , 49.4     , 2 , 2
11/04/23 , 48.71 , 49.59 , 49.61 , 48.71 , 49.0     , 3862 , 13
10/04/23 , 48.94 , 48.93 , 49.02 , 48.85 , 49.0     , 1143 , 12
06/04/23 , 48.94 , 48.95 , 49.03 , 48.94 , 49.0     , 188 , 9
05/04/23 , 49.02 , 48.80 , 49.61 , 48.42 , 49.5     , 312 , 18
04/04/23 , 48.82 , 48.68 , 48.82 , 47.99 , 48.2     , 801 , 26
03/04/23 , 49.71 , 49.83 , 50.50 , 49.71 , 50.5     , 369 , 36
31/03/23 , 49.90 , 49.84 , 49.93 , 49.78 , 49.7     , 34 , 7
30/03/23 , 49.78 , 49.79 , 49.88 , 49.78 , 49.8     , 84 , 10
29/03/23 , 49.88 , 49.88 , 50.50 , 49.86 , 50.5     , 506 , 18
28/03/23 , 50.13 , 49.98 , 50.15 , 49.97 , 49.9     , 560 , 12
27/03/23 , 50.21 , 50.02 , 50.75 , 49.94 , 50.7     , 175 , 14
24/03/23 , 50.47 , 50.13 , 50.69 , 49.95 , 50.6     , 81 , 13
23/03/23 , 50.00 , 50.05 , 50.50 , 50.00 , 50.1     , 120 , 12
22/03/23 , 50.35 , 50.35 , 50.35 , 50.35 , 50.3     , 2 , 2
21/03/23 , 50.35 , 50.33 , 51.15 , 50.02 , 51.1     , 157 , 13
20/03/23 , 51.15 , 51.18 , 51.31 , 51.15 , 51.1     , 173 , 13
17/03/23 , 51.15 , 51.11 , 51.31 , 50.35 , 50.3     , 21 , 5
16/03/23 , 50.35 , 49.94 , 50.36 , 49.93 , 49.9     , 161 , 6
15/03/23 , 50.28 , 50.28 , 50.39 , 50.27 , 50.3     , 63 , 6
14/03/23 , 50.17 , 50.11 , 50.40 , 50.00 , 50.2     , 62 , 20
13/03/23 , 50.27 , 50.34 , 50.75 , 50.10 , 50.4     , 26 , 7
10/03/23 , 50.52 , 50.47 , 50.67 , 50.22 , 50.2     , 17 , 9
09/03/23 , 50.23 , 50.25 , 51.10 , 50.06 , 50.7     , 27 , 14
08/03/23 , 50.06 , 50.06 , 51.32 , 50.06 , 51.3     , 6219 , 59
07/03/23 , 50.05 , 51.10 , 51.64 , 50.05 , 51.5     , 142 , 16
06/03/23 , 51.51 , 51.51 , 51.51 , 51.49 , 51.4     , 27 , 5
03/03/23 , 51.50 , 51.50 , 51.63 , 51.44 , 51.6     , 75 , 6
02/03/23 , 51.64 , 51.41 , 51.64 , 51.35 , 51.3     , 42 , 7
01/03/23 , 51.48 , 51.47 , 51.48 , 51.47 , 51.4     , 82 , 14
28/02/23 , 51.06 , 50.98 , 52.27 , 50.93 , 51.0     , 185 , 13
27/02/23 , 51.06 , 51.06 , 51.48 , 51.06 , 51.0     , 130 , 13
24/02/23 , 51.06 , 51.04 , 51.06 , 51.03 , 51.0     , 294 , 7
23/02/23 , 51.06 , 51.83 , 53.37 , 51.06 , 53.3     , 70 , 16
22/02/23 , 51.00 , 51.07 , 51.61 , 51.00 , 51.6     , 46 , 7
17/02/23 , 51.61 , 51.67 , 51.94 , 51.61 , 51.6     , 17 , 9
16/02/23 , 51.00 , 51.00 , 51.00 , 51.00 , 51.0     , 3 , 1
15/02/23 , 50.92 , 50.98 , 51.79 , 50.92 , 51.7     , 171 , 10
14/02/23 , 50.94 , 51.53 , 53.45 , 50.94 , 50.9     , 21 , 9
13/02/23 , 51.30 , 51.30 , 51.37 , 50.95 , 51.3     , 92 , 10
10/02/23 , 51.35 , 51.35 , 51.54 , 51.34 , 51.5     , 38 , 8
09/02/23 , 50.93 , 50.93 , 50.93 , 50.93 , 50.9     , 3 , 2
08/02/23 , 50.92 , 50.92 , 51.26 , 50.92 , 51.2     , 1263 , 19
07/02/23 , 51.25 , 51.01 , 51.25 , 50.92 , 50.9     , 127 , 12
06/02/23 , 50.93 , 50.94 , 51.31 , 50.93 , 50.9     , 33 , 7
03/02/23 , 50.93 , 51.25 , 51.36 , 50.93 , 51.3     , 12 , 4
02/02/23 , 50.93 , 50.97 , 51.61 , 50.69 , 50.6     , 22 , 10
01/02/23 , 52.00 , 51.61 , 53.84 , 50.77 , 53.8     , 73 , 13
31/01/23 , 51.13 , 51.01 , 51.14 , 50.77 , 51.0     , 426 , 20
30/01/23 , 51.13 , 51.14 , 51.37 , 50.94 , 50.9     , 12 , 5
27/01/23 , 50.94 , 50.79 , 51.14 , 50.76 , 50.7     , 42 , 8
26/01/23 , 50.76 , 50.77 , 51.11 , 50.76 , 50.9     , 331 , 16
25/01/23 , 50.76 , 50.76 , 50.80 , 50.76 , 50.7     , 6 , 3
24/01/23 , 50.76 , 50.81 , 51.35 , 50.76 , 51.3     , 27 , 3
23/01/23 , 51.44 , 50.88 , 51.44 , 50.76 , 50.7     , 25 , 6
20/01/23 , 50.76 , 50.85 , 51.78 , 50.76 , 51.1     , 251 , 27
19/01/23 , 51.79 , 51.76 , 51.79 , 51.11 , 51.6     , 431 , 13
18/01/23 , 51.68 , 51.64 , 51.68 , 51.49 , 51.6     , 1538 , 16
17/01/23 , 52.17 , 52.17 , 52.17 , 52.17 , 52.1     , 20 , 4
16/01/23 , 52.18 , 52.18 , 52.19 , 52.18 , 52.1     , 8 , 3
13/01/23 , 51.54 , 52.19 , 52.32 , 51.54 , 52.3     , 101 , 15
12/01/23 , 52.32 , 52.32 , 52.32 , 52.32 , 52.3     , 2 , 1
11/01/23 , 52.34 , 52.50 , 52.70 , 52.34 , 52.7     , 2 , 2
10/01/23 , 52.09 , 52.14 , 52.17 , 51.71 , 51.7     , 235 , 5
09/01/23 , 51.71 , 51.64 , 51.71 , 50.78 , 50.7     , 226 , 12
06/01/23 , 51.62 , 51.56 , 51.62 , 51.52 , 51.5     , 2 , 2
05/01/23 , 52.17 , 51.84 , 52.17 , 50.67 , 50.6     , 6 , 3
04/01/23 , 50.79 , 50.79 , 50.79 , 50.79 , 50.7     , 1 , 1
03/01/23 , 50.78 , 52.89 , 53.10 , 50.78 , 53.0     , 17 , 7
02/01/23 , 50.77 , 51.03 , 51.71 , 50.77 , 51.7     , 489 , 16
29/12/22 , 51.70 , 51.91 , 52.84 , 51.69 , 52.8     , 6 , 3
28/12/22 , 52.87 , 52.87 , 52.87 , 52.87 , 52.8     , 1 , 1
27/12/22 , 50.97 , 51.89 , 55.65 , 50.97 , 52.3     , 173 , 11
26/12/22 , 52.34 , 52.25 , 54.71 , 51.68 , 54.7     , 68 , 9
23/12/22 , 54.71 , 53.99 , 54.71 , 51.65 , 51.6     , 89 , 10
22/12/22 , 51.66 , 51.66 , 51.66 , 51.66 , 51.6     , 67 , 7
21/12/22 , 49.40 , 50.67 , 50.88 , 49.24 , 49.2     , 39 , 10
20/12/22 , 49.24 , 49.81 , 50.89 , 48.63 , 50.8     , 283 , 30
19/12/22 , 50.95 , 50.95 , 53.08 , 50.88 , 53.0     , 394 , 11
16/12/22 , 50.78 , 50.85 , 53.18 , 50.72 , 50.7     , 169 , 8
15/12/22 , 50.71 , 51.52 , 53.37 , 50.71 , 52.8     , 11 , 7
14/12/22 , 52.85 , 52.95 , 53.21 , 52.27 , 53.2     , 38 , 14
13/12/22 , 52.97 , 52.97 , 52.97 , 52.97 , 52.9     , 10 , 5
12/12/22 , 52.97 , 54.07 , 54.64 , 52.97 , 54.6     , 15 , 7
09/12/22 , 53.77 , 53.66 , 53.77 , 53.49 , 53.4     , 3 , 2
08/12/22 , 52.85 , 52.88 , 54.02 , 52.85 , 54.0     , 374 , 9
07/12/22 , 54.02 , 54.23 , 55.60 , 54.02 , 54.0     , 178 , 20
06/12/22 , 55.20 , 55.41 , 56.17 , 54.91 , 56.1     , 178 , 13
05/12/22 , 56.24 , 56.25 , 56.71 , 56.24 , 56.7     , 108 , 11
02/12/22 , 56.71 , 56.71 , 56.74 , 56.46 , 56.7     , 109 , 15
01/12/22 , 56.59 , 56.69 , 58.66 , 56.59 , 58.6     , 2959 , 25
30/11/22 , 56.80 , 56.70 , 59.65 , 56.67 , 59.6     , 1304 , 48
29/11/22 , 57.33 , 57.33 , 57.33 , 57.33 , 57.3     , 3 , 1
28/11/22 , 56.67 , 56.67 , 56.88 , 56.67 , 56.7     , 1315 , 11
25/11/22 , 56.67 , 56.67 , 57.22 , 56.67 , 57.2     , 926 , 13
24/11/22 , 57.76 , 57.50 , 57.76 , 57.22 , 57.2     , 2 , 2
23/11/22 , 57.22 , 56.71 , 57.22 , 56.67 , 56.6     , 770 , 16
22/11/22 , 56.68 , 56.70 , 56.76 , 56.68 , 56.7     , 56 , 6
21/11/22 , 57.67 , 57.36 , 57.97 , 57.30 , 57.9     , 37 , 7
18/11/22 , 57.96 , 57.97 , 57.98 , 57.96 , 57.9     , 14 , 4
17/11/22 , 57.98 , 56.71 , 58.26 , 56.67 , 57.6     , 521 , 24
16/11/22 , 57.86 , 58.37 , 59.31 , 57.58 , 58.3     , 1372 , 17
14/11/22 , 58.39 , 58.64 , 59.22 , 58.37 , 58.3     , 23 , 6
11/11/22 , 58.35 , 59.23 , 59.61 , 58.35 , 59.6     , 69 , 13
10/11/22 , 57.06 , 58.72 , 59.83 , 57.06 , 59.2     , 87 , 10
09/11/22 , 59.23 , 59.29 , 59.64 , 59.19 , 59.1     , 7 , 4
08/11/22 , 59.19 , 59.25 , 59.91 , 59.04 , 59.2     , 532 , 15
07/11/22 , 59.83 , 59.52 , 59.99 , 59.42 , 59.7     , 606 , 43
04/11/22 , 59.78 , 60.06 , 60.39 , 59.78 , 60.3     , 7 , 3
03/11/22 , 60.39 , 60.44 , 60.45 , 60.39 , 60.4     , 23 , 5
01/11/22 , 60.44 , 60.36 , 60.75 , 59.95 , 59.9     , 251 , 22
31/10/22 , 59.94 , 59.33 , 59.96 , 58.72 , 59.4     , 67 , 11
28/10/22 , 59.41 , 59.65 , 60.03 , 59.39 , 59.4     , 10 , 8
27/10/22 , 60.02 , 59.76 , 60.03 , 59.53 , 59.6     , 38 , 10
26/10/22 , 59.88 , 60.13 , 60.14 , 59.88 , 60.1     , 57924 , 14
25/10/22 , 59.96 , 59.83 , 60.06 , 59.35 , 59.4     , 24 , 10
24/10/22 , 60.02 , 59.85 , 60.05 , 59.39 , 60.0     , 5 , 4
21/10/22 , 60.11 , 59.67 , 60.75 , 59.50 , 60.7     , 145 , 18
20/10/22 , 60.76 , 60.58 , 60.76 , 60.36 , 60.3     , 2 , 2
19/10/22 , 60.36 , 60.34 , 60.75 , 60.02 , 60.7     , 10 , 5
18/10/22 , 60.03 , 59.70 , 60.03 , 59.39 , 60.0     , 159 , 17
17/10/22 , 60.04 , 60.60 , 60.84 , 60.03 , 60.0     , 511 , 19
14/10/22 , 60.03 , 59.48 , 60.03 , 59.19 , 59.2     , 225 , 25
13/10/22 , 60.04 , 59.91 , 60.04 , 59.28 , 59.2     , 50 , 13
11/10/22 , 59.28 , 59.28 , 59.28 , 59.28 , 59.2     , 41 , 3
10/10/22 , 59.43 , 59.41 , 60.04 , 58.54 , 60.0     , 676 , 15
07/10/22 , 59.97 , 59.68 , 59.97 , 59.61 , 59.6     , 36 , 6
06/10/22 , 59.27 , 59.67 , 61.61 , 58.22 , 61.6     , 61 , 14
05/10/22 , 61.61 , 61.49 , 61.62 , 57.73 , 57.8     , 3139 , 23
04/10/22 , 57.18 , 57.73 , 65.50 , 57.18 , 57.2     , 558 , 38
03/10/22 , 57.29 , 58.27 , 60.56 , 56.11 , 56.4     , 98 , 25
30/09/22 , 56.49 , 57.96 , 60.32 , 56.49 , 56.4     , 26 , 11
29/09/22 , 56.49 , 56.44 , 56.49 , 55.75 , 56.4     , 233 , 17
28/09/22 , 55.72 , 56.01 , 58.01 , 55.44 , 58.0     , 246 , 144
27/09/22 , 56.20 , 57.10 , 56.20 , 55.82 , 55.8     , 1380 , 14
26/09/22 , 57.13 , 56.42 , 57.13 , 56.10 , 56.1     , 87 , 11
23/09/22 , 56.24 , 56.28 , 56.29 , 56.24 , 56.2     , 5 , 3
22/09/22 , 56.29 , 55.48 , 57.19 , 55.44 , 57.1     , 1386 , 119
21/09/22 , 56.86 , 56.69 , 57.19 , 56.03 , 56.0     , 30 , 8
20/09/22 , 56.02 , 55.88 , 56.59 , 55.46 , 55.4     , 17 , 8
19/09/22 , 55.44 , 55.69 , 56.42 , 55.37 , 56.4     , 475 , 30
16/09/22 , 56.42 , 56.09 , 56.49 , 55.37 , 55.3     , 165 , 15
15/09/22 , 55.98 , 55.85 , 56.05 , 55.56 , 55.5     , 93 , 17
14/09/22 , 55.56 , 55.35 , 55.65 , 55.29 , 55.4     , 1019 , 28
13/09/22 , 55.75 , 55.71 , 55.75 , 55.37 , 55.7     , 301 , 24
12/09/22 , 55.72 , 55.71 , 55.72 , 55.35 , 55.3     , 68 , 6
09/09/22 , 55.35 , 55.42 , 55.71 , 55.34 , 55.4     , 96 , 15
08/09/22 , 55.44 , 55.53 , 56.05 , 55.44 , 56.0     , 31 , 9
06/09/22 , 55.40 , 55.40 , 55.76 , 55.39 , 55.7     , 90 , 8
05/09/22 , 55.76 , 55.76 , 56.20 , 55.54 , 56.2     , 136 , 13
02/09/22 , 55.03 , 55.27 , 56.83 , 54.19 , 56.8     , 1438 , 63
01/09/22 , 57.55 , 57.18 , 57.55 , 55.73 , 55.7     , 1174 , 32
31/08/22 , 55.73 , 55.72 , 55.73 , 55.47 , 55.4     , 2524 , 14
30/08/22 , 55.47 , 54.78 , 56.64 , 54.63 , 56.6     , 2778 , 20
29/08/22 , 55.37 , 55.29 , 55.50 , 55.28 , 55.5     , 125 , 12
26/08/22 , 55.26 , 55.18 , 55.27 , 54.63 , 54.6     , 11 , 5
25/08/22 , 54.63 , 54.67 , 55.77 , 54.63 , 55.2     , 414 , 11
24/08/22 , 54.91 , 56.39 , 56.74 , 54.13 , 55.8     , 39808 , 154
23/08/22 , 56.59 , 55.94 , 56.75 , 55.54 , 56.7     , 5551 , 169
22/08/22 , 56.77 , 56.03 , 56.78 , 55.22 , 56.0     , 2939 , 115
19/08/22 , 56.03 , 54.99 , 56.78 , 54.21 , 54.2     , 40 , 13
18/08/22 , 53.80 , 54.07 , 56.03 , 53.03 , 56.0     , 30 , 6
17/08/22 , 55.28 , 55.15 , 57.56 , 52.79 , 54.8     , 1056 , 36
16/08/22 , 54.54 , 52.32 , 55.28 , 51.51 , 51.5     , 401 , 21
15/08/22 , 51.44 , 51.08 , 51.50 , 50.22 , 50.2     , 1032 , 24
12/08/22 , 50.19 , 50.11 , 50.19 , 49.82 , 50.1     , 173 , 19
11/08/22 , 50.20 , 49.83 , 50.21 , 49.59 , 49.7     , 88 , 19
10/08/22 , 49.77 , 49.70 , 49.77 , 49.69 , 49.6     , 300 , 11
09/08/22 , 49.69 , 49.58 , 49.77 , 49.42 , 49.7     , 17 , 9
08/08/22 , 49.78 , 49.76 , 49.93 , 49.42 , 49.4     , 27 , 10
05/08/22 , 49.45 , 49.33 , 49.91 , 49.30 , 49.3     , 116 , 12
04/08/22 , 49.93 , 49.65 , 49.93 , 49.30 , 49.9     , 1345 , 29
03/08/22 , 49.92 , 49.91 , 50.13 , 49.61 , 50.1     , 29 , 11
02/08/22 , 50.16 , 49.70 , 50.25 , 49.17 , 49.1     , 54 , 12
01/08/22 , 49.85 , 49.70 , 50.26 , 49.32 , 49.3     , 82 , 16
29/07/22 , 49.32 , 49.44 , 50.45 , 49.15 , 49.1     , 123 , 27
28/07/22 , 49.15 , 49.16 , 50.57 , 49.15 , 49.7     , 2022 , 46
27/07/22 , 49.74 , 49.63 , 49.74 , 49.18 , 49.5     , 35 , 6
26/07/22 , 49.62 , 49.26 , 50.59 , 49.06 , 49.3     , 2742 , 70
25/07/22 , 49.58 , 49.32 , 49.63 , 49.31 , 49.3     , 285 , 20
22/07/22 , 49.31 , 49.32 , 49.79 , 49.31 , 49.7     , 584 , 29
21/07/22 , 49.81 , 49.81 , 49.81 , 49.81 , 49.8     , 10 , 4
20/07/22 , 49.80 , 49.22 , 50.07 , 49.15 , 49.1     , 262 , 11
19/07/22 , 49.19 , 49.19 , 49.19 , 49.19 , 49.1     , 15 , 3
18/07/22 , 49.54 , 49.38 , 49.89 , 49.13 , 49.8     , 149 , 18
15/07/22 , 49.89 , 50.18 , 50.59 , 49.89 , 50.5     , 7 , 5
14/07/22 , 49.50 , 49.17 , 49.60 , 49.07 , 49.0     , 486 , 30
13/07/22 , 49.63 , 49.06 , 49.63 , 49.06 , 49.0     , 310 , 9
12/07/22 , 49.66 , 49.45 , 50.43 , 48.96 , 49.3     , 1105 , 33
11/07/22 , 49.30 , 49.30 , 49.30 , 49.04 , 49.3     , 83 , 14
08/07/22 , 49.30 , 49.55 , 49.93 , 49.29 , 49.5     , 29 , 9
07/07/22 , 48.71 , 48.89 , 50.25 , 48.70 , 50.2     , 799 , 24
06/07/22 , 50.25 , 50.25 , 50.26 , 50.25 , 50.2     , 179 , 10
05/07/22 , 50.28 , 50.19 , 50.28 , 49.44 , 50.2     , 13 , 5
04/07/22 , 50.59 , 50.16 , 50.59 , 49.74 , 49.8     , 38 , 12
01/07/22 , 49.70 , 49.44 , 49.70 , 48.94 , 48.9     , 52 , 16
30/06/22 , 48.94 , 49.30 , 49.68 , 48.94 , 49.6     , 285 , 23
29/06/22 , 49.68 , 49.58 , 49.68 , 49.47 , 49.6     , 9 , 4
28/06/22 , 49.68 , 49.09 , 49.68 , 48.78 , 48.8     , 55 , 15
27/06/22 , 48.79 , 48.82 , 49.65 , 48.08 , 48.0     , 52 , 13
24/06/22 , 50.18 , 49.92 , 50.18 , 48.69 , 48.6     , 127 , 10
23/06/22 , 48.34 , 48.40 , 48.49 , 48.34 , 48.3     , 275 , 17
22/06/22 , 47.99 , 48.08 , 48.18 , 47.99 , 47.9     , 106 , 15
21/06/22 , 47.99 , 47.99 , 48.17 , 47.99 , 47.9     , 1176 , 20
20/06/22 , 47.99 , 47.99 , 48.23 , 47.99 , 47.9     , 285 , 11
17/06/22 , 48.40 , 48.25 , 48.49 , 47.99 , 48.4     , 827 , 30
15/06/22 , 48.70 , 48.32 , 49.05 , 47.99 , 47.9     , 467 , 30
14/06/22 , 47.99 , 47.99 , 49.01 , 47.99 , 48.0     , 361 , 9
13/06/22 , 47.99 , 48.02 , 49.78 , 47.99 , 49.1     , 2951 , 38
10/06/22 , 49.02 , 49.46 , 49.94 , 49.02 , 49.4     , 122 , 24
09/06/22 , 49.44 , 49.17 , 49.44 , 49.00 , 49.0     , 6 , 3
08/06/22 , 49.26 , 49.48 , 49.79 , 49.17 , 49.1     , 342 , 30
07/06/22 , 49.17 , 49.16 , 49.17 , 49.00 , 49.0     , 388 , 12
06/06/22 , 48.99 , 49.35 , 50.17 , 48.41 , 49.8     , 59 , 23
03/06/22 , 48.99 , 48.49 , 48.99 , 48.34 , 48.3     , 76 , 12
02/06/22 , 47.99 , 47.99 , 48.68 , 47.95 , 47.9     , 515 , 259
01/06/22 , 48.49 , 48.48 , 48.51 , 47.94 , 47.9     , 1630 , 9
31/05/22 , 47.94 , 47.70 , 48.56 , 46.76 , 47.6     , 19157 , 254
30/05/22 , 47.90 , 47.83 , 47.90 , 47.77 , 47.7     , 4 , 3
27/05/22 , 47.66 , 47.76 , 48.62 , 47.63 , 48.6     , 46 , 13
26/05/22 , 47.62 , 48.05 , 48.55 , 47.60 , 48.0     , 241 , 8
25/05/22 , 48.19 , 48.21 , 48.27 , 48.19 , 48.2     , 16 , 5
24/05/22 , 48.49 , 47.89 , 48.54 , 47.48 , 47.9     , 4418 , 17
23/05/22 , 47.95 , 47.94 , 47.95 , 47.89 , 47.8     , 1590 , 5
20/05/22 , 47.96 , 47.68 , 47.97 , 47.38 , 47.3     , 286 , 13
19/05/22 , 47.68 , 47.64 , 47.79 , 47.54 , 47.7     , 47 , 10
18/05/22 , 47.34 , 47.47 , 47.89 , 47.34 , 47.8     , 233 , 139
17/05/22 , 47.89 , 47.70 , 47.89 , 47.54 , 47.5     , 206 , 14
16/05/22 , 48.15 , 48.02 , 48.15 , 47.89 , 48.1     , 14 , 8
13/05/22 , 48.16 , 48.15 , 48.62 , 48.08 , 48.6     , 169 , 14
12/05/22 , 48.23 , 48.34 , 48.59 , 48.23 , 48.5     , 10 , 6
11/05/22 , 47.38 , 47.66 , 47.96 , 47.38 , 47.3     , 33 , 7
10/05/22 , 47.38 , 47.37 , 47.39 , 47.38 , 47.3     , 108 , 7
09/05/22 , 46.65 , 47.06 , 47.37 , 46.65 , 47.1     , 4 , 3
06/05/22 , 47.45 , 46.91 , 47.45 , 46.65 , 47.0     , 175 , 17
05/05/22 , 47.08 , 46.52 , 47.89 , 46.06 , 47.8     , 85 , 10
04/05/22 , 47.89 , 47.42 , 48.64 , 47.04 , 48.6     , 73 , 10
03/05/22 , 48.15 , 48.15 , 48.16 , 48.15 , 48.1     , 17 , 5
02/05/22 , 47.77 , 47.23 , 47.83 , 47.20 , 47.2     , 1453 , 28
29/04/22 , 47.21 , 47.26 , 47.46 , 47.21 , 47.4     , 87 , 14
28/04/22 , 47.23 , 47.28 , 47.38 , 47.21 , 47.2     , 13 , 6
27/04/22 , 47.44 , 47.28 , 47.44 , 47.20 , 47.2     , 162 , 8
26/04/22 , 47.45 , 47.27 , 47.60 , 47.20 , 47.4     , 138 , 12
25/04/22 , 47.46 , 47.28 , 47.96 , 47.20 , 47.9     , 134 , 15
22/04/22 , 47.47 , 47.46 , 47.47 , 47.20 , 47.2     , 288 , 14
20/04/22 , 47.20 , 47.34 , 47.98 , 47.20 , 47.6     , 1670 , 335
19/04/22 , 47.47 , 47.50 , 48.22 , 47.46 , 48.2     , 392 , 12
18/04/22 , 47.20 , 47.42 , 47.54 , 47.20 , 47.4     , 193 , 17
14/04/22 , 47.47 , 47.40 , 47.67 , 47.20 , 47.6     , 31 , 15
13/04/22 , 47.20 , 47.37 , 47.89 , 47.20 , 47.8     , 2533 , 327
12/04/22 , 47.86 , 47.49 , 48.18 , 47.29 , 47.2     , 510 , 19
11/04/22 , 47.26 , 47.88 , 48.56 , 47.26 , 48.5     , 218 , 7
08/04/22 , 47.86 , 47.48 , 48.93 , 47.28 , 47.4     , 164 , 10
07/04/22 , 47.29 , 47.47 , 48.12 , 47.28 , 47.4     , 65 , 19
06/04/22 , 47.47 , 47.45 , 47.47 , 47.28 , 47.4     , 47 , 9
05/04/22 , 47.47 , 47.53 , 48.76 , 47.28 , 47.2     , 612 , 186
04/04/22 , 47.47 , 48.22 , 49.51 , 47.21 , 48.2     , 91 , 15
01/04/22 , 48.56 , 48.56 , 49.11 , 46.44 , 49.1     , 16 , 4
31/03/22 , 47.77 , 47.53 , 49.20 , 47.11 , 47.3     , 59 , 14
30/03/22 , 47.37 , 47.17 , 47.37 , 47.11 , 47.2     , 28 , 10
29/03/22 , 47.11 , 47.11 , 47.51 , 47.09 , 47.0     , 361 , 10
28/03/22 , 47.09 , 46.48 , 48.75 , 46.39 , 48.7     , 358 , 16
25/03/22 , 48.77 , 47.85 , 48.78 , 46.40 , 47.1     , 59 , 22
24/03/22 , 47.15 , 47.29 , 48.80 , 47.13 , 47.1     , 17 , 8
23/03/22 , 47.13 , 46.43 , 49.26 , 46.39 , 47.3     , 2772 , 31
22/03/22 , 47.30 , 49.04 , 49.28 , 47.28 , 49.2     , 63 , 10
21/03/22 , 49.97 , 47.15 , 49.97 , 46.38 , 46.7     , 3469 , 243
18/03/22 , 46.75 , 46.76 , 47.18 , 46.75 , 46.7     , 789 , 12
17/03/22 , 46.75 , 47.19 , 47.61 , 46.75 , 47.2     , 1168 , 18
16/03/22 , 47.28 , 46.82 , 49.24 , 46.75 , 49.2     , 805 , 25
15/03/22 , 49.26 , 48.61 , 49.26 , 47.96 , 47.9     , 2 , 2
14/03/22 , 48.55 , 48.28 , 49.02 , 46.93 , 46.9     , 31 , 15
11/03/22 , 47.45 , 47.31 , 49.96 , 46.92 , 48.3     , 3105 , 32
10/03/22 , 48.20 , 47.94 , 49.51 , 47.59 , 49.3     , 107 , 18
09/03/22 , 49.28 , 48.83 , 49.28 , 48.46 , 48.4     , 9 , 5
08/03/22 , 49.02 , 49.02 , 49.02 , 49.02 , 49.0     , 1 , 1
07/03/22 , 49.96 , 48.49 , 49.98 , 47.59 , 48.4     , 135 , 16
04/03/22 , 48.40 , 47.68 , 48.60 , 47.59 , 48.1     , 2997 , 189
03/03/22 , 48.40 , 49.14 , 52.20 , 47.62 , 52.2     , 77 , 21
02/03/22 , 48.94 , 47.31 , 49.20 , 46.80 , 47.5     , 20 , 5
25/02/22 , 48.39 , 47.83 , 48.39 , 47.47 , 47.4     , 279 , 14
24/02/22 , 48.42 , 47.64 , 49.26 , 47.47 , 47.4     , 221 , 28
23/02/22 , 48.31 , 47.94 , 48.92 , 47.79 , 48.5     , 159 , 20
22/02/22 , 49.26 , 48.06 , 49.26 , 47.47 , 48.7     , 982 , 35
21/02/22 , 48.97 , 48.88 , 49.26 , 48.56 , 48.7     , 247 , 10
18/02/22 , 49.26 , 49.27 , 49.39 , 49.26 , 49.3     , 159 , 5
17/02/22 , 49.41 , 49.24 , 49.42 , 48.69 , 49.4     , 19 , 6
16/02/22 , 49.41 , 49.19 , 49.41 , 48.22 , 49.2     , 321 , 19
15/02/22 , 49.24 , 49.04 , 49.26 , 48.34 , 48.3     , 336 , 34
14/02/22 , 48.34 , 49.14 , 49.26 , 48.20 , 48.9     , 1182 , 30
11/02/22 , 48.99 , 48.96 , 49.25 , 48.20 , 49.2     , 1130 , 14
10/02/22 , 49.25 , 48.56 , 49.42 , 47.50 , 48.9     , 197 , 34
09/02/22 , 48.88 , 48.31 , 49.42 , 47.47 , 49.3     , 336 , 59
08/02/22 , 49.41 , 48.92 , 49.41 , 48.16 , 49.2     , 1538 , 22
07/02/22 , 49.21 , 48.98 , 49.26 , 47.49 , 48.9     , 84 , 17
04/02/22 , 48.91 , 48.67 , 48.91 , 47.53 , 48.7     , 29 , 7
03/02/22 , 48.60 , 48.49 , 48.72 , 47.50 , 48.7     , 11 , 7
02/02/22 , 47.47 , 47.54 , 48.56 , 47.47 , 48.5     , 215 , 18
01/02/22 , 49.52 , 48.28 , 49.52 , 48.09 , 48.1     , 233 , 24
31/01/22 , 47.63 , 47.45 , 47.74 , 46.49 , 47.4     , 400 , 26
28/01/22 , 47.45 , 46.48 , 47.45 , 45.72 , 46.3     , 133 , 26
27/01/22 , 47.27 , 46.95 , 47.27 , 46.59 , 47.2     , 207 , 30
26/01/22 , 47.39 , 46.50 , 48.24 , 45.39 , 46.1     , 218 , 61
25/01/22 , 46.39 , 46.19 , 49.25 , 45.80 , 49.2     , 4949 , 134
24/01/22 , 49.25 , 49.30 , 49.43 , 48.66 , 49.2     , 128 , 11
21/01/22 , 48.90 , 48.58 , 48.92 , 48.28 , 48.5     , 93 , 18
20/01/22 , 48.57 , 49.09 , 49.15 , 48.09 , 49.1     , 152 , 18
19/01/22 , 48.55 , 48.40 , 49.13 , 47.37 , 49.1     , 85 , 17
18/01/22 , 47.58 , 47.52 , 47.59 , 47.47 , 47.4     , 18 , 4
17/01/22 , 48.51 , 47.57 , 48.54 , 47.38 , 47.3     , 88 , 17
14/01/22 , 47.45 , 46.90 , 47.45 , 46.45 , 46.7     , 413 , 45
13/01/22 , 47.77 , 47.32 , 47.77 , 46.39 , 46.3     , 160 , 31
12/01/22 , 47.76 , 47.28 , 47.78 , 46.79 , 47.7     , 79 , 13
10/01/22 , 47.82 , 46.57 , 49.44 , 45.70 , 45.7     , 417 , 32
07/01/22 , 48.49 , 47.76 , 48.54 , 47.13 , 48.0     , 40 , 9
06/01/22 , 48.16 , 47.89 , 49.12 , 47.13 , 48.5     , 130 , 16
05/01/22 , 48.17 , 48.20 , 48.54 , 47.52 , 48.5     , 51 , 16
04/01/22 , 48.54 , 48.15 , 48.54 , 47.10 , 47.1     , 47 , 13
03/01/22 , 48.10 , 48.02 , 48.46 , 46.41 , 48.4     , 59 , 16
30/12/21 , 47.99 , 47.24 , 48.47 , 46.05 , 46.4     , 1326 , 38
29/12/21 , 47.58 , 46.95 , 48.47 , 45.72 , 47.8     , 1115 , 69
28/12/21 , 47.85 , 47.01 , 48.16 , 45.77 , 47.6     , 303 , 26
27/12/21 , 47.43 , 46.52 , 48.04 , 44.98 , 47.5     , 40 , 15
23/12/21 , 45.63 , 44.73 , 45.72 , 43.91 , 44.6     , 3171 , 100
22/12/21 , 45.05 , 45.02 , 46.01 , 44.12 , 44.1     , 263 , 43
21/12/21 , 45.32 , 44.32 , 46.02 , 44.12 , 46.0     , 745 , 41
20/12/21 , 46.01 , 44.58 , 46.39 , 43.93 , 44.7     , 440 , 46
17/12/21 , 45.72 , 44.30 , 46.33 , 43.97 , 46.3     , 14569 , 92
16/12/21 , 46.38 , 44.54 , 46.38 , 43.64 , 46.3     , 478 , 39
15/12/21 , 46.38 , 46.00 , 46.68 , 44.63 , 45.2     , 38 , 13
14/12/21 , 45.20 , 45.04 , 45.46 , 44.59 , 44.5     , 15 , 9
13/12/21 , 44.50 , 45.07 , 45.86 , 44.28 , 45.0     , 9783 , 136
10/12/21 , 46.71 , 45.57 , 46.71 , 45.25 , 45.2     , 175 , 27
09/12/21 , 45.91 , 45.38 , 47.47 , 45.07 , 45.8     , 5610 , 58
08/12/21 , 45.85 , 45.95 , 46.85 , 45.39 , 46.1     , 279 , 22
07/12/21 , 46.06 , 46.00 , 46.06 , 45.36 , 46.0     , 2051 , 20
06/12/21 , 46.06 , 45.98 , 47.99 , 45.35 , 47.9     , 2356 , 45
03/12/21 , 48.00 , 47.55 , 48.00 , 45.29 , 48.0     , 127 , 18
02/12/21 , 48.10 , 45.81 , 49.61 , 45.06 , 45.3     , 823 , 52
01/12/21 , 47.18 , 46.26 , 47.89 , 45.09 , 45.1     , 249 , 18
30/11/21 , 47.78 , 46.39 , 47.78 , 45.11 , 45.1     , 325 , 53
29/11/21 , 45.17 , 45.34 , 46.01 , 45.15 , 45.8     , 11 , 4
26/11/21 , 46.05 , 45.34 , 47.18 , 45.08 , 45.0     , 535 , 35
25/11/21 , 45.28 , 45.34 , 46.59 , 45.08 , 46.5     , 4471 , 319
24/11/21 , 46.58 , 45.92 , 47.48 , 45.28 , 45.3     , 217 , 37
23/11/21 , 47.17 , 45.99 , 47.28 , 45.24 , 47.2     , 247 , 45
22/11/21 , 47.28 , 46.00 , 47.58 , 45.38 , 45.8     , 410 , 66
19/11/21 , 47.78 , 46.26 , 47.78 , 45.42 , 46.7     , 717 , 42
18/11/21 , 47.04 , 45.94 , 47.45 , 45.08 , 46.4     , 4488 , 162
17/11/21 , 47.43 , 46.43 , 47.66 , 45.93 , 45.9     , 402 , 67
16/11/21 , 45.94 , 46.13 , 49.30 , 45.93 , 49.3     , 2478 , 61
12/11/21 , 49.30 , 47.18 , 49.30 , 45.94 , 47.7     , 1022 , 62
11/11/21 , 47.88 , 47.73 , 47.89 , 46.90 , 47.7     , 1715 , 21
10/11/21 , 47.77 , 47.43 , 48.24 , 47.15 , 47.3     , 147 , 14
09/11/21 , 48.80 , 47.40 , 49.27 , 46.98 , 46.9     , 11587 , 45
08/11/21 , 48.51 , 48.04 , 48.60 , 46.94 , 48.4     , 85 , 23
05/11/21 , 48.43 , 48.10 , 48.44 , 47.34 , 47.3     , 24 , 5
04/11/21 , 48.18 , 47.97 , 48.49 , 45.29 , 45.2     , 600 , 38
03/11/21 , 48.46 , 48.34 , 48.62 , 48.05 , 48.6     , 336 , 28
01/11/21 , 48.62 , 48.37 , 48.64 , 48.04 , 48.0     , 141 , 25
29/10/21 , 48.65 , 48.21 , 48.65 , 47.98 , 48.6     , 302 , 52
28/10/21 , 48.64 , 47.73 , 48.65 , 47.15 , 48.4     , 391 , 40
27/10/21 , 48.38 , 48.31 , 48.56 , 48.09 , 48.1     , 242 , 28
26/10/21 , 48.56 , 48.32 , 48.95 , 47.60 , 48.3     , 41 , 14
25/10/21 , 48.66 , 48.33 , 48.95 , 47.69 , 47.8     , 245 , 30
22/10/21 , 48.19 , 48.28 , 48.98 , 47.62 , 47.9     , 154 , 53
21/10/21 , 47.76 , 48.03 , 48.51 , 47.76 , 47.9     , 578 , 76
20/10/21 , 48.54 , 48.43 , 49.01 , 47.95 , 48.9     , 197 , 38
19/10/21 , 48.65 , 48.10 , 48.81 , 47.64 , 48.1     , 279 , 56
18/10/21 , 48.91 , 47.97 , 48.93 , 47.76 , 47.9     , 165 , 33
15/10/21 , 49.01 , 47.56 , 49.52 , 46.91 , 49.0     , 6183 , 214
14/10/21 , 48.94 , 48.94 , 48.94 , 48.94 , 48.9     , 79 , 11
13/10/21 , 48.16 , 47.65 , 49.00 , 47.59 , 48.9     , 2770 , 187
11/10/21 , 48.93 , 48.11 , 48.94 , 47.63 , 48.1     , 118 , 36
08/10/21 , 48.95 , 47.95 , 48.95 , 47.62 , 47.6     , 107 , 21
07/10/21 , 47.62 , 48.31 , 50.43 , 47.62 , 50.4     , 1593 , 79
06/10/21 , 50.72 , 48.68 , 51.10 , 47.62 , 47.6     , 107 , 25
05/10/21 , 47.62 , 47.77 , 48.92 , 47.51 , 47.5     , 45 , 8
04/10/21 , 48.51 , 47.75 , 48.51 , 46.92 , 48.0     , 714 , 58
01/10/21 , 48.05 , 47.89 , 48.53 , 47.45 , 47.7     , 689 , 42
30/09/21 , 47.74 , 47.68 , 48.40 , 47.39 , 48.2     , 1688 , 58
29/09/21 , 48.33 , 47.34 , 48.40 , 47.00 , 47.4     , 2253 , 216
28/09/21 , 48.53 , 47.16 , 48.65 , 47.00 , 47.4     , 1410 , 72
27/09/21 , 48.66 , 48.57 , 48.80 , 47.50 , 47.5     , 479 , 9
24/09/21 , 48.03 , 47.45 , 48.59 , 47.00 , 47.6     , 4139 , 130
23/09/21 , 48.59 , 48.29 , 48.81 , 47.37 , 48.8     , 1026 , 44
22/09/21 , 48.72 , 48.65 , 48.72 , 47.37 , 48.7     , 2381 , 45
21/09/21 , 48.70 , 48.59 , 48.72 , 47.52 , 48.7     , 1600 , 18
20/09/21 , 48.70 , 48.65 , 48.78 , 47.80 , 48.7     , 1591 , 53
17/09/21 , 48.81 , 48.73 , 48.81 , 48.66 , 48.7     , 758 , 9
16/09/21 , 48.70 , 48.31 , 48.70 , 48.16 , 48.1     , 1427 , 24
15/09/21 , 48.16 , 47.94 , 48.38 , 47.37 , 48.0     , 903 , 29
14/09/21 , 48.03 , 47.85 , 48.65 , 47.37 , 48.6     , 152 , 34
13/09/21 , 48.65 , 48.03 , 48.69 , 47.37 , 48.5     , 3495 , 53
10/09/21 , 48.56 , 47.82 , 48.59 , 47.37 , 47.3     , 442 , 64
09/09/21 , 48.60 , 47.47 , 48.69 , 47.06 , 47.7     , 715 , 55
08/09/21 , 48.58 , 47.66 , 48.63 , 47.42 , 48.0     , 1620 , 92
06/09/21 , 48.40 , 47.99 , 48.70 , 47.35 , 48.7     , 346 , 43
03/09/21 , 48.71 , 48.10 , 49.12 , 47.00 , 49.1     , 548 , 50
02/09/21 , 49.12 , 48.60 , 49.13 , 48.25 , 48.4     , 4408 , 14
01/09/21 , 49.14 , 48.63 , 49.14 , 46.39 , 49.1     , 335 , 37
31/08/21 , 48.46 , 48.63 , 49.06 , 48.46 , 48.4     , 291 , 24
30/08/21 , 48.81 , 48.89 , 48.94 , 48.46 , 48.4     , 826 , 19
27/08/21 , 48.46 , 48.66 , 49.38 , 48.46 , 49.3     , 1093 , 217
26/08/21 , 49.39 , 48.95 , 49.44 , 48.49 , 48.9     , 177 , 18
25/08/21 , 49.47 , 49.18 , 49.65 , 48.82 , 49.3     , 312 , 27
24/08/21 , 49.44 , 49.06 , 49.48 , 48.46 , 49.1     , 476 , 27
23/08/21 , 49.12 , 48.73 , 49.12 , 48.46 , 48.7     , 145 , 21
20/08/21 , 48.84 , 48.48 , 48.88 , 48.46 , 48.7     , 1350 , 47
19/08/21 , 48.88 , 48.81 , 49.48 , 48.56 , 48.8     , 2000 , 29
18/08/21 , 48.81 , 48.81 , 49.77 , 48.81 , 49.7     , 1446 , 49
17/08/21 , 49.78 , 48.90 , 49.78 , 48.81 , 49.3     , 920 , 47
16/08/21 , 49.78 , 49.54 , 49.81 , 49.16 , 49.5     , 99 , 21
13/08/21 , 49.60 , 49.59 , 49.60 , 49.59 , 49.5     , 12 , 5
12/08/21 , 49.78 , 49.17 , 49.90 , 48.81 , 49.8     , 1167 , 18
11/08/21 , 49.82 , 49.76 , 49.95 , 49.20 , 49.9     , 128 , 18
10/08/21 , 49.96 , 49.22 , 49.96 , 48.81 , 49.9     , 184 , 39
09/08/21 , 49.79 , 49.83 , 50.02 , 49.45 , 49.9     , 233 , 21
06/08/21 , 49.91 , 49.84 , 49.91 , 48.58 , 49.8     , 306 , 19
05/08/21 , 49.84 , 49.84 , 50.21 , 49.38 , 49.8     , 274 , 16
04/08/21 , 49.84 , 49.84 , 50.40 , 49.84 , 49.8     , 3421 , 51
03/08/21 , 50.38 , 49.86 , 50.75 , 49.36 , 50.7     , 2854 , 26
02/08/21 , 50.52 , 49.84 , 50.94 , 49.61 , 49.6     , 640 , 41
30/07/21 , 50.37 , 49.62 , 50.39 , 49.61 , 50.3     , 2548 , 45
29/07/21 , 50.15 , 49.64 , 50.62 , 49.61 , 50.6     , 1214 , 31
28/07/21 , 50.64 , 49.67 , 50.65 , 49.61 , 49.6     , 506 , 131
27/07/21 , 50.72 , 49.86 , 50.90 , 49.61 , 49.6     , 281 , 92
26/07/21 , 50.91 , 50.25 , 50.91 , 49.61 , 50.6     , 347 , 29
23/07/21 , 50.59 , 49.91 , 50.92 , 49.66 , 50.9     , 233 , 31
22/07/21 , 50.92 , 50.87 , 50.94 , 49.94 , 50.9     , 29 , 6
21/07/21 , 50.94 , 50.88 , 51.03 , 49.92 , 51.0     , 114 , 69
20/07/21 , 51.03 , 50.30 , 51.04 , 49.61 , 49.6     , 1083 , 319
19/07/21 , 51.04 , 50.59 , 51.06 , 49.61 , 51.0     , 359 , 31
16/07/21 , 50.93 , 50.86 , 50.94 , 49.57 , 50.1     , 364 , 30
15/07/21 , 50.94 , 50.47 , 50.94 , 50.16 , 50.9     , 146 , 27
14/07/21 , 50.94 , 50.55 , 50.99 , 50.24 , 50.3     , 161 , 19
13/07/21 , 50.99 , 50.65 , 51.63 , 49.02 , 50.2     , 1381 , 71
12/07/21 , 50.23 , 49.82 , 50.25 , 48.31 , 50.2     , 225 , 32
08/07/21 , 49.81 , 49.61 , 49.81 , 49.57 , 49.5     , 165 , 6
07/07/21 , 49.81 , 49.80 , 49.83 , 48.31 , 49.5     , 331 , 13
06/07/21 , 49.58 , 49.79 , 50.59 , 49.58 , 50.2     , 82 , 12
05/07/21 , 50.25 , 50.40 , 50.64 , 48.31 , 50.6     , 135 , 17
02/07/21 , 49.63 , 49.56 , 49.66 , 48.28 , 49.6     , 862 , 32
01/07/21 , 49.66 , 48.88 , 49.69 , 47.95 , 49.6     , 1020 , 45
30/06/21 , 49.65 , 49.44 , 49.65 , 48.96 , 48.9     , 207 , 19
29/06/21 , 49.65 , 49.35 , 49.65 , 49.30 , 49.5     , 242 , 13
28/06/21 , 49.52 , 46.15 , 49.52 , 45.89 , 47.2     , 4230 , 114
25/06/21 , 46.37 , 47.51 , 49.55 , 46.31 , 49.5     , 3615 , 92
24/06/21 , 49.09 , 49.41 , 49.58 , 49.09 , 49.5     , 1767 , 12
23/06/21 , 49.58 , 49.38 , 49.66 , 49.09 , 49.1     , 269 , 14
22/06/21 , 49.19 , 49.50 , 49.97 , 49.19 , 49.4     , 1677 , 131
21/06/21 , 49.44 , 49.48 , 50.34 , 49.44 , 49.4     , 2255 , 49
18/06/21 , 49.96 , 49.87 , 49.97 , 49.45 , 49.9     , 32 , 9
17/06/21 , 49.44 , 49.48 , 50.68 , 49.44 , 50.6     , 1311 , 42
16/06/21 , 50.69 , 49.96 , 51.36 , 48.96 , 49.1     , 233 , 33
15/06/21 , 49.87 , 50.30 , 51.06 , 49.87 , 51.0     , 782 , 47
14/06/21 , 51.35 , 50.97 , 51.36 , 48.91 , 50.2     , 551 , 48
11/06/21 , 50.38 , 50.18 , 50.46 , 49.66 , 50.4     , 127 , 26
10/06/21 , 50.47 , 49.89 , 51.31 , 49.35 , 51.3     , 693 , 35
09/06/21 , 50.29 , 49.55 , 51.36 , 49.33 , 49.3     , 1134 , 22
08/06/21 , 49.33 , 49.51 , 49.91 , 48.96 , 49.8     , 881 , 46
07/06/21 , 49.86 , 49.44 , 49.98 , 48.96 , 49.9     , 1654 , 58
04/06/21 , 49.97 , 49.97 , 49.99 , 49.97 , 49.9     , 515 , 15
02/06/21 , 50.47 , 50.67 , 51.37 , 48.80 , 50.6     , 944 , 34
01/06/21 , 49.99 , 50.22 , 50.52 , 49.41 , 50.4     , 1096 , 36
31/05/21 , 49.37 , 49.66 , 50.42 , 49.20 , 50.4     , 755 , 36
28/05/21 , 50.07 , 49.51 , 50.52 , 49.04 , 50.5     , 1558 , 41
27/05/21 , 50.52 , 50.16 , 50.88 , 49.71 , 50.8     , 861 , 25
26/05/21 , 50.77 , 50.22 , 50.88 , 49.72 , 50.3     , 633 , 30
25/05/21 , 50.88 , 50.76 , 50.88 , 49.99 , 50.8     , 575 , 25
24/05/21 , 50.88 , 50.51 , 51.13 , 49.81 , 50.9     , 2300 , 33
21/05/21 , 50.90 , 49.79 , 51.31 , 49.44 , 49.7     , 1741 , 22
20/05/21 , 49.71 , 49.48 , 50.72 , 49.33 , 50.7     , 1564 , 48
19/05/21 , 50.72 , 50.61 , 50.72 , 49.99 , 49.9     , 362 , 26
18/05/21 , 50.72 , 50.23 , 51.01 , 49.71 , 49.9     , 1759 , 24
17/05/21 , 49.71 , 50.06 , 51.39 , 49.19 , 50.1     , 408 , 30
14/05/21 , 50.03 , 49.93 , 52.72 , 49.00 , 50.8     , 2708 , 77
13/05/21 , 51.51 , 49.02 , 52.40 , 47.63 , 52.4     , 1090 , 68
12/05/21 , 52.40 , 52.26 , 52.72 , 51.75 , 52.2     , 64 , 23
11/05/21 , 52.21 , 51.49 , 53.22 , 49.37 , 53.1     , 1822 , 70
10/05/21 , 53.10 , 53.00 , 53.21 , 51.78 , 53.2     , 71 , 17
07/05/21 , 53.23 , 51.84 , 53.23 , 51.75 , 53.2     , 2560 , 137
06/05/21 , 51.76 , 52.55 , 53.28 , 51.49 , 53.2     , 233 , 23
05/05/21 , 53.05 , 52.76 , 53.29 , 51.88 , 52.4     , 141 , 33
04/05/21 , 53.10 , 51.81 , 53.10 , 49.54 , 52.7     , 6327 , 126
03/05/21 , 52.75 , 52.19 , 53.01 , 52.10 , 52.8     , 3999 , 35
30/04/21 , 52.08 , 52.68 , 53.11 , 52.08 , 52.0     , 3199 , 139
29/04/21 , 52.07 , 52.77 , 53.10 , 52.07 , 53.1     , 2985 , 151
28/04/21 , 52.35 , 51.75 , 53.11 , 50.73 , 53.1     , 4336 , 183
27/04/21 , 52.40 , 52.41 , 52.45 , 52.40 , 52.4     , 557 , 25
26/04/21 , 53.11 , 53.10 , 53.11 , 52.53 , 53.1     , 171 , 13
23/04/21 , 53.11 , 53.48 , 54.11 , 53.11 , 53.9     , 41 , 19
22/04/21 , 53.98 , 53.90 , 54.11 , 52.73 , 54.0     , 84 , 15
20/04/21 , 54.08 , 53.14 , 54.08 , 52.45 , 52.4     , 66 , 26
19/04/21 , 53.11 , 53.39 , 54.71 , 52.32 , 54.6     , 289 , 43
16/04/21 , 52.58 , 52.59 , 52.60 , 52.58 , 52.6     , 467 , 15
15/04/21 , 52.71 , 52.75 , 54.07 , 52.60 , 54.0     , 489 , 36
14/04/21 , 54.07 , 52.65 , 54.07 , 52.32 , 54.0     , 7598 , 348
13/04/21 , 54.07 , 53.19 , 54.11 , 52.49 , 54.1     , 935 , 83
12/04/21 , 54.11 , 52.71 , 54.76 , 52.49 , 52.4     , 905 , 31
09/04/21 , 53.14 , 52.68 , 53.15 , 52.66 , 53.1     , 1517 , 12
08/04/21 , 53.15 , 53.17 , 53.18 , 53.15 , 53.1     , 8 , 5
07/04/21 , 53.11 , 53.30 , 54.62 , 52.77 , 54.6     , 82 , 24
06/04/21 , 53.14 , 53.64 , 54.74 , 53.14 , 54.7     , 73 , 10
05/04/21 , 54.77 , 53.79 , 54.77 , 52.79 , 54.7     , 81 , 26
01/04/21 , 54.46 , 54.34 , 54.46 , 53.75 , 53.7     , 111 , 19
31/03/21 , 53.68 , 52.98 , 53.68 , 52.95 , 53.0     , 2607 , 155
30/03/21 , 53.02 , 52.97 , 53.11 , 52.02 , 52.7     , 129 , 21
29/03/21 , 52.41 , 52.25 , 52.71 , 51.99 , 52.0     , 7 , 5
26/03/21 , 52.71 , 52.13 , 52.71 , 51.89 , 52.1     , 197 , 15
25/03/21 , 52.09 , 52.25 , 52.95 , 52.09 , 52.1     , 147 , 28
24/03/21 , 52.19 , 52.65 , 53.11 , 52.16 , 52.1     , 334 , 26
23/03/21 , 52.16 , 52.40 , 53.11 , 52.16 , 52.4     , 467 , 37
22/03/21 , 52.47 , 52.78 , 53.10 , 52.41 , 53.1     , 334 , 24
19/03/21 , 53.12 , 52.95 , 53.60 , 52.18 , 53.4     , 62 , 23
18/03/21 , 53.12 , 52.21 , 53.75 , 52.15 , 52.1     , 6151 , 42
17/03/21 , 53.08 , 53.08 , 54.10 , 52.99 , 53.1     , 584 , 22
16/03/21 , 53.11 , 53.23 , 54.77 , 53.11 , 54.7     , 395 , 35
15/03/21 , 54.77 , 54.47 , 54.99 , 53.78 , 53.9     , 261 , 18
12/03/21 , 54.98 , 54.67 , 55.01 , 53.92 , 55.0     , 49 , 18
11/03/21 , 55.02 , 53.91 , 55.06 , 51.81 , 55.0     , 3569 , 77
10/03/21 , 54.75 , 54.42 , 54.76 , 53.92 , 54.7     , 47 , 12
09/03/21 , 54.76 , 53.88 , 54.97 , 52.41 , 54.9     , 431 , 18
08/03/21 , 54.98 , 54.54 , 55.02 , 53.91 , 53.9     , 245 , 15
05/03/21 , 55.06 , 53.75 , 55.09 , 53.19 , 55.0     , 81 , 16
04/03/21 , 55.09 , 53.48 , 55.09 , 52.85 , 53.4     , 321 , 37
03/03/21 , 55.09 , 53.45 , 55.09 , 53.10 , 53.7     , 1651 , 35
02/03/21 , 53.76 , 53.76 , 54.11 , 50.75 , 54.1     , 490 , 37
01/03/21 , 54.49 , 54.42 , 54.85 , 53.44 , 54.1     , 743 , 39
26/02/21 , 54.01 , 54.07 , 54.08 , 53.47 , 54.0     , 252 , 16
25/02/21 , 54.08 , 54.07 , 54.12 , 53.44 , 53.7     , 1598 , 8
24/02/21 , 53.79 , 53.98 , 54.12 , 53.47 , 53.4     , 76 , 13
23/02/21 , 54.12 , 54.70 , 55.10 , 54.12 , 54.6     , 1225 , 25
22/02/21 , 54.77 , 53.66 , 55.10 , 53.44 , 54.6     , 781 , 47
19/02/21 , 54.70 , 54.63 , 55.49 , 53.92 , 54.7     , 508 , 35
18/02/21 , 54.78 , 55.17 , 55.76 , 54.78 , 55.7     , 41 , 13
17/02/21 , 54.85 , 54.88 , 55.61 , 54.78 , 55.3     , 178 , 19
12/02/21 , 55.37 , 56.10 , 56.17 , 55.18 , 56.0     , 2179 , 31
11/02/21 , 56.03 , 55.98 , 56.71 , 54.50 , 56.1     , 2278 , 55
10/02/21 , 56.10 , 54.80 , 56.10 , 53.56 , 53.5     , 5331 , 74
09/02/21 , 53.56 , 53.57 , 54.12 , 53.27 , 53.4     , 134 , 25
08/02/21 , 53.44 , 53.53 , 53.94 , 53.44 , 53.4     , 378 , 39
05/02/21 , 53.44 , 53.52 , 54.22 , 53.44 , 54.2     , 1384 , 62
04/02/21 , 54.48 , 54.47 , 54.77 , 54.13 , 54.4     , 142 , 24
03/02/21 , 54.23 , 53.92 , 54.47 , 53.79 , 54.4     , 701 , 40
02/02/21 , 53.79 , 53.91 , 54.77 , 53.44 , 54.7     , 627 , 57
01/02/21 , 54.80 , 54.62 , 55.43 , 53.82 , 55.4     , 389 , 20
29/01/21 , 53.40 , 54.36 , 55.47 , 53.40 , 55.4     , 674 , 30
28/01/21 , 54.52 , 54.48 , 54.80 , 54.16 , 54.6     , 1242 , 35
27/01/21 , 54.69 , 54.22 , 55.10 , 53.40 , 54.1     , 85 , 17
26/01/21 , 54.28 , 54.33 , 54.93 , 54.20 , 54.9     , 325 , 27
22/01/21 , 54.93 , 55.16 , 55.50 , 54.53 , 55.3     , 73 , 12
21/01/21 , 54.74 , 54.74 , 54.94 , 54.69 , 54.9     , 620 , 25
20/01/21 , 54.94 , 54.98 , 55.50 , 54.79 , 55.5     , 204 , 26
19/01/21 , 55.51 , 55.51 , 55.77 , 55.51 , 55.7     , 206 , 11
18/01/21 , 55.93 , 55.95 , 56.66 , 55.93 , 55.9     , 82 , 12
15/01/21 , 55.93 , 55.89 , 56.66 , 55.13 , 55.7     , 2249 , 22
14/01/21 , 55.78 , 55.68 , 55.78 , 54.60 , 55.7     , 31 , 6
13/01/21 , 55.42 , 54.81 , 55.78 , 54.55 , 54.5     , 504 , 32
12/01/21 , 55.69 , 56.34 , 56.42 , 55.25 , 56.4     , 81 , 15
11/01/21 , 56.42 , 55.82 , 56.49 , 55.20 , 56.3     , 219 , 31
08/01/21 , 56.29 , 56.26 , 56.29 , 55.84 , 56.2     , 638 , 26
07/01/21 , 56.29 , 56.21 , 56.29 , 55.41 , 56.2     , 102 , 12
06/01/21 , 56.29 , 56.57 , 57.53 , 56.14 , 57.5     , 341 , 13
05/01/21 , 56.14 , 56.57 , 57.78 , 56.14 , 57.7     , 260 , 45
04/01/21 , 56.49 , 57.36 , 57.62 , 56.39 , 56.3     , 152 , 19
30/12/20 , 56.67 , 56.82 , 57.52 , 56.67 , 56.7     , 60 , 19
29/12/20 , 57.57 , 57.99 , 58.74 , 56.65 , 58.7     , 196 , 36
28/12/20 , 57.61 , 56.16 , 58.80 , 55.04 , 58.1     , 251 , 46
23/12/20 , 59.52 , 56.50 , 59.52 , 55.49 , 55.8     , 1032 , 56
22/12/20 , 55.82 , 55.23 , 55.82 , 54.22 , 55.1     , 355 , 25
21/12/20 , 55.11 , 54.32 , 55.82 , 53.97 , 55.8     , 296 , 30
18/12/20 , 55.82 , 55.55 , 55.82 , 54.22 , 54.2     , 54 , 19
17/12/20 , 55.56 , 54.52 , 56.08 , 54.20 , 56.0     , 264 , 19
16/12/20 , 54.20 , 55.48 , 56.08 , 54.20 , 55.0     , 639 , 25
15/12/20 , 55.05 , 55.05 , 55.05 , 55.05 , 55.0     , 33 , 7
14/12/20 , 55.13 , 55.18 , 55.56 , 55.04 , 55.5     , 477 , 17
11/12/20 , 54.99 , 55.60 , 55.77 , 54.99 , 54.9     , 1014 , 26
10/12/20 , 54.96 , 55.02 , 55.67 , 54.87 , 55.5     , 19 , 10
09/12/20 , 54.74 , 55.34 , 55.77 , 54.74 , 55.7     , 66 , 17
08/12/20 , 55.77 , 54.10 , 55.98 , 53.33 , 54.5     , 376 , 22
07/12/20 , 54.54 , 53.60 , 54.86 , 53.32 , 53.8     , 198 , 23
04/12/20 , 54.20 , 54.28 , 55.56 , 52.93 , 55.1     , 479 , 39
03/12/20 , 55.82 , 55.86 , 56.09 , 55.82 , 56.0     , 104 , 19
02/12/20 , 56.17 , 58.06 , 59.92 , 55.82 , 55.8     , 547 , 37
01/12/20 , 55.89 , 55.83 , 55.89 , 55.61 , 55.6     , 645 , 38
30/11/20 , 55.22 , 54.64 , 55.61 , 54.61 , 55.6     , 448 , 15
27/11/20 , 55.62 , 54.64 , 55.62 , 53.59 , 54.2     , 633 , 25
26/11/20 , 54.23 , 52.87 , 55.76 , 51.99 , 55.7     , 1024 , 62
25/11/20 , 55.28 , 55.62 , 55.69 , 55.26 , 55.2     , 1752 , 26
24/11/20 , 55.26 , 55.32 , 55.63 , 55.26 , 55.6     , 885 , 29
23/11/20 , 54.93 , 55.24 , 55.60 , 54.68 , 55.2     , 376 , 26
20/11/20 , 55.26 , 55.30 , 55.61 , 55.26 , 55.6     , 110 , 10
19/11/20 , 55.26 , 54.90 , 55.61 , 54.61 , 55.2     , 434 , 28
18/11/20 , 55.63 , 54.99 , 55.63 , 54.61 , 55.6     , 261 , 38
17/11/20 , 55.63 , 55.28 , 55.69 , 54.92 , 55.6     , 1694 , 30
16/11/20 , 55.76 , 55.65 , 55.78 , 55.46 , 55.4     , 78 , 12
13/11/20 , 55.46 , 55.49 , 55.63 , 54.66 , 55.3     , 100 , 11
12/11/20 , 55.60 , 55.29 , 55.60 , 54.64 , 55.2     , 682 , 31
11/11/20 , 54.61 , 54.71 , 55.26 , 54.27 , 54.2     , 712 , 29
10/11/20 , 54.27 , 54.51 , 54.61 , 54.25 , 54.2     , 75 , 12
09/11/20 , 54.07 , 54.02 , 54.07 , 53.97 , 54.0     , 3164 , 51
06/11/20 , 54.07 , 54.33 , 54.61 , 53.97 , 53.9     , 145 , 18
05/11/20 , 53.98 , 54.09 , 54.61 , 53.98 , 54.6     , 156 , 31
04/11/20 , 54.60 , 54.18 , 54.91 , 53.97 , 54.9     , 115 , 14
03/11/20 , 53.34 , 53.08 , 55.30 , 52.02 , 55.3     , 6659 , 77
30/10/20 , 54.97 , 54.80 , 54.97 , 54.54 , 54.6     , 554 , 20
29/10/20 , 54.32 , 54.62 , 54.77 , 54.32 , 54.5     , 230 , 21
28/10/20 , 54.32 , 54.38 , 54.67 , 54.32 , 54.4     , 461 , 28
27/10/20 , 54.41 , 54.39 , 54.77 , 54.32 , 54.7     , 305 , 17
26/10/20 , 54.52 , 54.75 , 54.79 , 54.52 , 54.7     , 157 , 16
23/10/20 , 54.83 , 54.71 , 55.02 , 54.03 , 54.7     , 82 , 22
22/10/20 , 54.03 , 54.23 , 54.65 , 53.66 , 54.1     , 582 , 32
21/10/20 , 54.19 , 54.01 , 54.19 , 53.87 , 53.9     , 303 , 20
20/10/20 , 53.55 , 53.44 , 53.55 , 53.04 , 53.5     , 322 , 33
19/10/20 , 53.52 , 52.88 , 53.52 , 51.75 , 51.7     , 2471 , 90
16/10/20 , 52.37 , 52.55 , 53.34 , 51.57 , 53.3     , 2112 , 76
15/10/20 , 53.34 , 53.41 , 53.54 , 53.11 , 53.5     , 70 , 19
14/10/20 , 53.10 , 53.24 , 53.64 , 52.80 , 53.6     , 497 , 20
13/10/20 , 52.68 , 52.75 , 53.25 , 52.41 , 53.2     , 2211 , 24
09/10/20 , 53.30 , 53.14 , 53.64 , 52.05 , 52.8     , 782 , 40
08/10/20 , 52.93 , 52.06 , 52.93 , 52.05 , 52.0     , 6463 , 25
07/10/20 , 52.37 , 52.77 , 52.97 , 51.39 , 52.9     , 2015 , 47
06/10/20 , 52.95 , 52.94 , 53.02 , 52.30 , 53.0     , 597 , 32
05/10/20 , 52.30 , 52.29 , 52.30 , 52.29 , 52.3     , 1776 , 39
02/10/20 , 52.29 , 52.51 , 54.07 , 52.29 , 54.0     , 1204 , 45
01/10/20 , 54.07 , 54.12 , 54.49 , 53.38 , 53.3     , 285 , 22
30/09/20 , 52.46 , 54.51 , 55.25 , 52.46 , 54.6     , 928 , 32
29/09/20 , 54.64 , 54.09 , 54.70 , 53.38 , 53.3     , 403 , 30
28/09/20 , 53.10 , 53.37 , 54.07 , 53.10 , 53.1     , 1173 , 39
25/09/20 , 53.10 , 53.27 , 53.38 , 53.10 , 53.3     , 302 , 15
24/09/20 , 53.38 , 53.32 , 53.38 , 53.08 , 53.3     , 254 , 24
23/09/20 , 53.38 , 54.00 , 54.37 , 53.16 , 54.3     , 231 , 17
22/09/20 , 54.37 , 53.22 , 54.65 , 52.97 , 52.9     , 200 , 25
21/09/20 , 53.56 , 53.86 , 54.70 , 52.93 , 53.5     , 479 , 39
18/09/20 , 53.51 , 53.05 , 53.70 , 52.76 , 53.6     , 893 , 39
17/09/20 , 53.10 , 54.17 , 55.25 , 53.10 , 55.2     , 4615 , 87
16/09/20 , 53.54 , 53.56 , 55.30 , 53.38 , 53.5     , 374 , 28
15/09/20 , 53.40 , 53.23 , 53.40 , 52.84 , 53.1     , 193 , 18
14/09/20 , 53.10 , 53.23 , 53.38 , 52.95 , 53.1     , 334 , 32
11/09/20 , 53.14 , 53.07 , 53.23 , 52.76 , 53.1     , 168 , 35
10/09/20 , 52.76 , 52.76 , 52.95 , 52.40 , 52.9     , 798 , 12
09/09/20 , 52.90 , 52.62 , 52.95 , 52.39 , 52.4     , 290 , 26
08/09/20 , 52.40 , 52.40 , 52.41 , 52.40 , 52.4     , 16 , 9
04/09/20 , 52.41 , 52.45 , 52.97 , 52.17 , 52.2     , 264 , 31
03/09/20 , 52.26 , 52.28 , 53.31 , 52.19 , 53.3     , 98 , 23
02/09/20 , 52.32 , 52.23 , 53.13 , 51.86 , 53.1     , 1653 , 43
01/09/20 , 52.21 , 52.06 , 52.81 , 51.58 , 52.3     , 2498 , 64
31/08/20 , 52.16 , 52.11 , 52.16 , 51.82 , 51.8     , 404 , 30
28/08/20 , 51.82 , 51.78 , 51.83 , 51.17 , 51.6     , 933 , 36
27/08/20 , 51.17 , 51.49 , 51.72 , 51.01 , 51.6     , 203 , 20
26/08/20 , 51.01 , 51.03 , 52.03 , 50.98 , 51.7     , 1445 , 29
25/08/20 , 51.78 , 51.60 , 51.78 , 50.98 , 50.9     , 15 , 6
24/08/20 , 51.48 , 51.22 , 51.51 , 50.60 , 51.1     , 1679 , 36
21/08/20 , 51.16 , 51.17 , 51.81 , 50.69 , 51.8     , 1352 , 44
20/08/20 , 50.95 , 50.99 , 51.38 , 50.94 , 51.1     , 839 , 27
19/08/20 , 51.28 , 51.13 , 51.49 , 50.98 , 51.0     , 288 , 29
18/08/20 , 51.15 , 51.17 , 51.48 , 50.90 , 51.1     , 793 , 26
17/08/20 , 50.59 , 50.72 , 51.82 , 50.27 , 51.1     , 3070 , 84
14/08/20 , 50.56 , 50.90 , 53.09 , 49.94 , 53.0     , 8167 , 148
13/08/20 , 51.17 , 51.65 , 54.37 , 50.56 , 54.3     , 6936 , 187
12/08/20 , 53.14 , 53.34 , 56.02 , 52.82 , 56.0     , 4275 , 70
11/08/20 , 55.23 , 55.46 , 56.02 , 54.11 , 54.1     , 370 , 33
10/08/20 , 53.78 , 54.04 , 55.03 , 53.42 , 55.0     , 956 , 36
07/08/20 , 54.45 , 54.50 , 55.80 , 53.52 , 53.5     , 226 , 20
06/08/20 , 53.49 , 54.06 , 55.98 , 53.49 , 55.2     , 495 , 38
05/08/20 , 55.26 , 55.11 , 55.26 , 54.50 , 55.2     , 106 , 22
04/08/20 , 55.22 , 54.72 , 55.37 , 53.43 , 54.1     , 98 , 30
03/08/20 , 54.16 , 54.67 , 55.76 , 54.06 , 55.7     , 826 , 48
31/07/20 , 54.39 , 54.77 , 55.10 , 54.39 , 55.0     , 4496 , 42
30/07/20 , 55.05 , 54.79 , 55.12 , 54.78 , 55.1     , 1182 , 26
29/07/20 , 55.10 , 55.98 , 56.06 , 55.10 , 56.0     , 259 , 13
28/07/20 , 54.78 , 54.79 , 56.05 , 54.78 , 55.1     , 1736 , 27
27/07/20 , 54.78 , 54.98 , 56.08 , 54.78 , 55.4     , 1005 , 34
24/07/20 , 54.85 , 55.41 , 56.71 , 54.78 , 56.7     , 243 , 23
23/07/20 , 56.71 , 56.71 , 56.71 , 56.71 , 56.7     , 38 , 8
22/07/20 , 56.71 , 56.42 , 57.06 , 55.78 , 57.0     , 96 , 15
21/07/20 , 56.62 , 56.70 , 57.06 , 55.37 , 57.0     , 57 , 14
20/07/20 , 56.71 , 56.71 , 57.06 , 56.06 , 57.0     , 367 , 26
17/07/20 , 55.75 , 56.57 , 57.12 , 55.73 , 57.1     , 116 , 22
16/07/20 , 55.73 , 56.14 , 57.36 , 55.72 , 55.7     , 1083 , 27
15/07/20 , 55.76 , 55.46 , 55.92 , 54.78 , 54.7     , 106 , 23
14/07/20 , 54.78 , 55.26 , 56.06 , 54.78 , 54.7     , 682 , 36
13/07/20 , 54.78 , 54.26 , 54.78 , 52.58 , 53.0     , 1357 , 30
10/07/20 , 53.09 , 53.43 , 54.07 , 53.09 , 53.4     , 318 , 33
09/07/20 , 53.54 , 53.44 , 54.50 , 52.52 , 52.8     , 566 , 44
08/07/20 , 52.22 , 53.52 , 57.97 , 51.57 , 55.0     , 4163 , 116
07/07/20 , 55.11 , 55.50 , 56.06 , 54.17 , 56.0     , 127 , 20
06/07/20 , 54.52 , 54.53 , 58.05 , 54.16 , 56.8     , 2005 , 65
03/07/20 , 56.06 , 56.50 , 57.06 , 56.06 , 56.2     , 286 , 21
02/07/20 , 56.21 , 55.33 , 60.63 , 52.89 , 60.6     , 1100 , 42
01/07/20 , 57.66 , 56.09 , 57.66 , 53.84 , 56.0     , 454 , 37
30/06/20 , 56.03 , 54.94 , 56.05 , 53.32 , 56.0     , 28 , 12
29/06/20 , 53.29 , 55.74 , 57.66 , 53.23 , 56.9     , 224 , 33
26/06/20 , 55.76 , 54.46 , 55.76 , 53.23 , 54.1     , 159 , 27
25/06/20 , 54.11 , 54.09 , 54.15 , 53.91 , 54.1     , 101 , 12
24/06/20 , 53.32 , 53.70 , 53.84 , 53.32 , 53.8     , 68 , 17
23/06/20 , 53.48 , 52.58 , 53.50 , 52.55 , 52.5     , 827 , 22
22/06/20 , 52.55 , 53.05 , 53.84 , 52.55 , 53.8     , 458 , 36
19/06/20 , 53.50 , 53.08 , 54.16 , 52.44 , 53.8     , 363 , 34
18/06/20 , 54.09 , 53.36 , 54.50 , 51.28 , 54.5     , 171 , 49
17/06/20 , 53.84 , 53.37 , 53.84 , 53.23 , 53.7     , 411 , 18
16/06/20 , 53.84 , 54.29 , 54.52 , 53.84 , 54.4     , 310 , 27
15/06/20 , 54.45 , 54.20 , 56.42 , 53.84 , 56.4     , 176 , 28
12/06/20 , 56.42 , 54.74 , 57.66 , 52.42 , 53.8     , 936 , 44
10/06/20 , 54.79 , 55.46 , 55.75 , 54.79 , 55.7     , 603 , 30
09/06/20 , 55.75 , 54.84 , 55.76 , 53.50 , 53.8     , 424 , 19
08/06/20 , 57.66 , 57.70 , 58.34 , 57.66 , 58.3     , 949 , 22
05/06/20 , 58.34 , 57.34 , 58.34 , 54.52 , 54.5     , 391 , 31
04/06/20 , 54.54 , 54.01 , 57.62 , 52.54 , 52.5     , 157 , 29
03/06/20 , 52.53 , 51.37 , 53.84 , 49.84 , 51.9     , 269 , 51
02/06/20 , 51.92 , 52.48 , 53.23 , 50.32 , 51.2     , 310 , 37
01/06/20 , 50.98 , 49.81 , 51.60 , 49.47 , 49.4     , 158 , 17
29/05/20 , 49.44 , 49.11 , 51.67 , 47.98 , 51.6     , 211 , 24
28/05/20 , 50.18 , 50.33 , 50.41 , 50.18 , 50.4     , 148 , 21
27/05/20 , 50.40 , 50.65 , 51.01 , 49.11 , 51.0     , 184 , 43
26/05/20 , 51.01 , 51.52 , 51.67 , 51.01 , 51.0     , 1522 , 21
25/05/20 , 51.01 , 48.76 , 51.20 , 47.84 , 50.8     , 418 , 22
22/05/20 , 50.86 , 50.23 , 50.86 , 49.17 , 49.2     , 155 , 18
21/05/20 , 50.50 , 50.50 , 50.86 , 50.40 , 50.8     , 78 , 14
20/05/20 , 50.86 , 50.88 , 51.21 , 50.72 , 51.2     , 78 , 12
19/05/20 , 51.20 , 51.56 , 52.30 , 50.47 , 51.6     , 252 , 29
18/05/20 , 51.68 , 51.48 , 52.23 , 50.41 , 51.6     , 86 , 19
15/05/20 , 52.95 , 53.39 , 54.03 , 52.95 , 52.9     , 58 , 9
14/05/20 , 52.95 , 53.03 , 53.52 , 49.77 , 53.5     , 1268 , 20
13/05/20 , 52.30 , 51.73 , 53.26 , 51.01 , 53.2     , 532 , 17
12/05/20 , 53.27 , 53.27 , 53.54 , 53.27 , 53.5     , 94 , 9
11/05/20 , 52.58 , 52.58 , 52.66 , 52.58 , 52.6     , 90 , 14
08/05/20 , 52.59 , 52.55 , 53.54 , 52.30 , 53.5     , 119 , 11
07/05/20 , 52.95 , 52.58 , 54.20 , 52.30 , 54.2     , 468 , 23
06/05/20 , 53.54 , 53.74 , 54.53 , 53.54 , 53.5     , 37 , 11
05/05/20 , 53.04 , 52.97 , 53.04 , 52.95 , 52.9     , 17 , 4
04/05/20 , 52.10 , 54.05 , 54.61 , 52.10 , 54.6     , 114 , 15
30/04/20 , 54.42 , 54.70 , 54.95 , 54.42 , 54.9     , 47 , 9
29/04/20 , 54.64 , 54.71 , 54.73 , 54.64 , 54.6     , 747 , 13
28/04/20 , 54.64 , 53.81 , 54.64 , 53.40 , 54.6     , 251 , 14
27/04/20 , 53.40 , 54.01 , 54.95 , 53.36 , 53.3     , 102 , 15
24/04/20 , 54.96 , 54.61 , 55.64 , 54.04 , 54.0     , 594 , 17
23/04/20 , 53.59 , 54.16 , 55.76 , 52.76 , 55.7     , 1145 , 16
22/04/20 , 54.03 , 53.00 , 54.05 , 52.21 , 54.0     , 23 , 10
20/04/20 , 54.05 , 54.17 , 55.76 , 54.03 , 55.7     , 113 , 20
17/04/20 , 55.76 , 55.77 , 55.82 , 55.29 , 55.8     , 255 , 8
16/04/20 , 55.81 , 54.96 , 55.82 , 54.05 , 55.5     , 26 , 8
15/04/20 , 55.50 , 54.98 , 55.80 , 54.88 , 54.8     , 325 , 16
14/04/20 , 54.89 , 52.62 , 54.89 , 51.48 , 53.3     , 243 , 16
13/04/20 , 53.36 , 53.66 , 53.95 , 52.76 , 53.9     , 1645 , 21
09/04/20 , 53.75 , 51.50 , 56.57 , 50.91 , 50.9     , 624 , 45
08/04/20 , 54.63 , 52.34 , 58.37 , 50.84 , 58.3     , 251 , 29
07/04/20 , 54.37 , 54.36 , 54.37 , 52.76 , 52.7     , 959 , 8
06/04/20 , 52.76 , 52.93 , 55.64 , 52.76 , 53.0     , 81 , 12
03/04/20 , 53.66 , 51.78 , 53.67 , 50.82 , 53.6     , 169 , 11
02/04/20 , 53.39 , 53.59 , 55.46 , 53.39 , 55.4     , 382 , 9
01/04/20 , 55.45 , 55.38 , 56.96 , 55.21 , 55.2     , 142 , 9
31/03/20 , 55.05 , 54.99 , 56.97 , 54.20 , 56.9     , 268 , 9
30/03/20 , 53.82 , 54.83 , 56.98 , 52.55 , 52.5     , 25 , 6
27/03/20 , 55.72 , 56.10 , 56.98 , 55.45 , 56.0     , 77 , 9
26/03/20 , 55.05 , 55.80 , 56.69 , 55.05 , 55.0     , 74 , 12
25/03/20 , 55.05 , 52.02 , 55.05 , 50.69 , 51.8     , 1414 , 22
24/03/20 , 51.84 , 51.84 , 51.85 , 51.84 , 51.8     , 4 , 2
23/03/20 , 51.29 , 51.12 , 51.31 , 50.69 , 51.3     , 97 , 6
20/03/20 , 53.81 , 54.11 , 58.54 , 53.81 , 58.5     , 423 , 14
19/03/20 , 50.69 , 50.71 , 51.92 , 47.47 , 51.9     , 607 , 23
18/03/20 , 52.55 , 55.23 , 58.29 , 52.55 , 58.2     , 1508 , 30
17/03/20 , 59.19 , 59.95 , 61.75 , 59.19 , 59.2     , 474 , 18
16/03/20 , 59.21 , 58.58 , 59.23 , 57.61 , 59.2     , 399 , 26
13/03/20 , 60.84 , 60.66 , 63.32 , 57.67 , 57.6     , 1335 , 45
12/03/20 , 62.69 , 62.48 , 65.17 , 57.07 , 65.1     , 1885 , 20
11/03/20 , 63.99 , 66.04 , 66.49 , 63.99 , 65.8     , 161 , 17
10/03/20 , 65.84 , 65.68 , 66.76 , 63.34 , 66.1     , 102 , 22
09/03/20 , 66.15 , 63.31 , 66.32 , 62.80 , 65.2     , 467 , 31
06/03/20 , 66.51 , 66.82 , 67.11 , 66.51 , 67.1     , 309 , 17
05/03/20 , 67.11 , 67.82 , 68.34 , 66.82 , 68.0     , 243 , 20
04/03/20 , 67.44 , 67.24 , 68.42 , 66.82 , 67.5     , 214 , 21
03/03/20 , 67.44 , 67.12 , 67.57 , 67.10 , 67.1     , 1233 , 35
02/03/20 , 67.18 , 66.20 , 67.93 , 66.04 , 67.9     , 9216 , 83
28/02/20 , 68.26 , 68.54 , 68.66 , 67.33 , 68.6     , 2562 , 28
27/02/20 , 68.54 , 68.30 , 68.54 , 66.73 , 66.7     , 373 , 20
26/02/20 , 66.70 , 67.48 , 69.08 , 66.05 , 68.5     , 262 , 30
21/02/20 , 68.55 , 68.79 , 69.30 , 67.88 , 69.2     , 551 , 32
20/02/20 , 68.30 , 69.02 , 69.36 , 67.69 , 68.5     , 931 , 32
19/02/20 , 69.16 , 68.32 , 69.29 , 67.00 , 69.2     , 1079 , 59
18/02/20 , 68.84 , 69.03 , 69.49 , 67.65 , 68.6     , 614 , 26
17/02/20 , 68.67 , 67.58 , 68.75 , 67.43 , 68.5     , 672 , 14
14/02/20 , 68.53 , 68.52 , 68.85 , 68.23 , 68.5     , 510 , 32
13/02/20 , 68.23 , 68.55 , 68.71 , 67.07 , 67.6     , 1919 , 67
12/02/20 , 66.99 , 67.05 , 69.43 , 66.98 , 66.9     , 8587 , 58
11/02/20 , 66.98 , 67.41 , 70.49 , 66.94 , 70.4     , 1522 , 32
10/02/20 , 70.44 , 70.15 , 71.70 , 69.82 , 70.4     , 991 , 34
07/02/20 , 70.44 , 71.00 , 72.31 , 70.44 , 71.0     , 239 , 31
06/02/20 , 71.08 , 71.03 , 72.32 , 69.21 , 72.3     , 305 , 35
05/02/20 , 71.72 , 71.38 , 71.95 , 70.43 , 71.1     , 1274 , 34
04/02/20 , 71.09 , 71.10 , 71.26 , 69.96 , 71.2     , 395 , 16
03/02/20 , 70.97 , 70.66 , 71.56 , 70.04 , 71.2     , 546 , 37
31/01/20 , 69.40 , 70.05 , 71.56 , 69.39 , 70.0     , 343 , 30
30/01/20 , 70.04 , 69.38 , 71.76 , 69.29 , 71.7     , 161 , 17
29/01/20 , 71.86 , 70.52 , 71.86 , 69.39 , 69.4     , 699 , 29
28/01/20 , 70.04 , 70.83 , 71.86 , 69.40 , 71.8     , 829 , 24
27/01/20 , 71.86 , 71.09 , 71.86 , 68.77 , 71.2     , 2314 , 41
24/01/20 , 71.27 , 70.84 , 71.51 , 69.40 , 70.7     , 1373 , 16
23/01/20 , 70.75 , 69.98 , 70.90 , 69.83 , 69.9     , 1525 , 58
22/01/20 , 70.03 , 68.49 , 70.03 , 68.20 , 69.1     , 2613 , 62
21/01/20 , 68.16 , 68.85 , 69.40 , 67.58 , 68.7     , 3635 , 61
20/01/20 , 68.68 , 68.50 , 70.56 , 68.07 , 70.5     , 1502 , 67
17/01/20 , 70.96 , 69.73 , 71.49 , 69.04 , 69.9     , 4766 , 27
16/01/20 , 69.98 , 69.56 , 69.98 , 68.77 , 69.1     , 2037 , 39
15/01/20 , 69.16 , 69.33 , 69.95 , 68.77 , 68.7     , 1532 , 47
14/01/20 , 68.12 , 66.46 , 70.02 , 65.67 , 70.0     , 11548 , 199
13/01/20 , 68.77 , 68.83 , 70.34 , 68.49 , 68.7     , 6001 , 75
10/01/20 , 68.49 , 68.55 , 68.74 , 67.58 , 68.7     , 694 , 61
09/01/20 , 67.54 , 67.34 , 71.27 , 66.73 , 71.2     , 2399 , 141
08/01/20 , 71.51 , 68.59 , 71.57 , 65.94 , 69.8     , 2632 , 74
07/01/20 , 69.81 , 66.79 , 69.81 , 65.41 , 69.6     , 5177 , 119
06/01/20 , 66.75 , 65.70 , 71.86 , 65.06 , 71.8     , 9652 , 150
03/01/20 , 69.09 , 68.71 , 69.40 , 67.56 , 67.5     , 409 , 27
02/01/20 , 67.07 , 67.06 , 67.07 , 67.02 , 67.0     , 2649 , 51
30/12/19 , 66.77 , 67.04 , 67.07 , 66.77 , 67.0     , 4301 , 33
27/12/19 , 67.07 , 67.51 , 71.33 , 67.02 , 71.3     , 563 , 25
26/12/19 , 67.05 , 69.21 , 69.64 , 66.45 , 68.2     , 2290 , 28
23/12/19 , 66.37 , 65.48 , 66.37 , 65.14 , 65.1     , 140 , 9
20/12/19 , 65.14 , 62.42 , 65.19 , 61.20 , 61.8     , 1769 , 52
19/12/19 , 61.80 , 61.52 , 61.80 , 60.66 , 60.9     , 644 , 30
18/12/19 , 61.11 , 61.00 , 61.11 , 60.57 , 60.5     , 504 , 14
17/12/19 , 61.45 , 61.29 , 61.58 , 60.53 , 60.6     , 1999 , 33
16/12/19 , 60.53 , 60.87 , 61.21 , 60.51 , 60.5     , 291 , 29
13/12/19 , 60.50 , 60.67 , 61.39 , 60.19 , 61.1     , 1547 , 46
12/12/19 , 60.90 , 59.65 , 61.47 , 59.46 , 61.4     , 1796 , 36
11/12/19 , 60.89 , 61.29 , 61.66 , 59.62 , 59.6     , 5141 , 42
10/12/19 , 59.49 , 59.49 , 59.50 , 59.49 , 59.4     , 10070 , 58
09/12/19 , 59.49 , 59.49 , 59.49 , 59.29 , 59.4     , 3467 , 37
06/12/19 , 59.49 , 59.49 , 59.50 , 59.46 , 59.5     , 196 , 9
05/12/19 , 59.49 , 59.49 , 59.50 , 59.29 , 59.5     , 1864 , 8
04/12/19 , 59.50 , 59.37 , 59.50 , 58.87 , 59.5     , 3748 , 46
03/12/19 , 59.50 , 59.19 , 59.62 , 58.99 , 59.6     , 3710 , 46
02/12/19 , 59.18 , 58.96 , 59.70 , 58.71 , 58.7     , 1983 , 28
29/11/19 , 59.18 , 58.99 , 59.18 , 58.80 , 59.1     , 932 , 12
28/11/19 , 58.80 , 58.58 , 59.18 , 58.42 , 58.5     , 637 , 14
27/11/19 , 58.55 , 58.64 , 58.68 , 58.55 , 58.6     , 603 , 7
26/11/19 , 58.68 , 58.67 , 58.68 , 58.55 , 58.5     , 186 , 7
25/11/19 , 58.68 , 58.69 , 58.70 , 58.60 , 58.7     , 514 , 12
22/11/19 , 59.09 , 58.68 , 59.09 , 58.55 , 58.5     , 27 , 4
21/11/19 , 58.55 , 58.40 , 58.60 , 58.06 , 58.5     , 324 , 16
19/11/19 , 58.85 , 59.03 , 59.18 , 58.85 , 59.1     , 721 , 5
18/11/19 , 59.11 , 58.38 , 59.11 , 58.38 , 58.3     , 819 , 8
14/11/19 , 59.79 , 59.79 , 59.80 , 59.79 , 59.8     , 6 , 2
13/11/19 , 60.17 , 59.64 , 60.18 , 58.33 , 58.8     , 223 , 8
11/11/19 , 58.85 , 58.92 , 60.18 , 58.84 , 60.1     , 2108 , 14
08/11/19 , 59.65 , 59.64 , 59.80 , 59.63 , 59.8     , 586 , 8
07/11/19 , 59.80 , 59.40 , 59.80 , 58.04 , 58.0     , 298 , 11
06/11/19 , 59.57 , 59.65 , 61.13 , 58.99 , 60.9     , 58 , 6
05/11/19 , 59.40 , 59.94 , 61.68 , 59.40 , 59.7     , 311 , 10
04/11/19 , 57.44 , 58.23 , 59.80 , 57.44 , 59.8     , 2292 , 20
01/11/19 , 58.79 , 58.33 , 58.79 , 58.31 , 58.3     , 865 , 9
31/10/19 , 58.32 , 58.31 , 58.32 , 57.08 , 57.0     , 327 , 3
30/10/19 , 57.08 , 57.08 , 57.08 , 57.08 , 57.0     , 11 , 1
29/10/19 , 58.32 , 57.43 , 58.32 , 57.13 , 57.9     , 1706 , 11
28/10/19 , 57.13 , 57.15 , 57.36 , 57.13 , 57.3     , 325 , 4
24/10/19 , 58.00 , 58.00 , 58.00 , 58.00 , 58.0     , 16 , 2
23/10/19 , 57.64 , 58.12 , 58.15 , 57.64 , 58.1     , 180 , 4
22/10/19 , 58.15 , 56.71 , 58.15 , 56.66 , 56.6     , 29 , 3
21/10/19 , 58.21 , 58.22 , 58.25 , 58.21 , 58.2     , 123 , 4
18/10/19 , 58.32 , 57.57 , 58.32 , 56.53 , 56.5     , 423 , 9
17/10/19 , 56.53 , 56.57 , 57.03 , 56.48 , 57.0     , 1977 , 21
16/10/19 , 57.03 , 56.49 , 58.13 , 56.47 , 56.4     , 4214 , 50
15/10/19 , 58.85 , 58.99 , 59.20 , 57.64 , 57.6     , 262 , 10
14/10/19 , 57.64 , 57.40 , 57.64 , 57.06 , 57.0     , 771 , 9
11/10/19 , 57.41 , 57.48 , 57.64 , 57.41 , 57.4     , 3256 , 22
10/10/19 , 58.32 , 58.32 , 58.74 , 58.32 , 58.3     , 91 , 6
09/10/19 , 57.64 , 57.64 , 57.64 , 57.64 , 57.6     , 22 , 5
08/10/19 , 58.32 , 57.81 , 58.32 , 57.77 , 57.7     , 68 , 4
07/10/19 , 58.01 , 58.01 , 58.01 , 58.01 , 58.0     , 16 , 1
04/10/19 , 58.32 , 58.32 , 58.32 , 58.32 , 58.3     , 1 , 1
03/10/19 , 58.32 , 58.32 , 58.32 , 58.32 , 58.3     , 9 , 4
02/10/19 , 58.74 , 58.74 , 58.74 , 58.74 , 58.7     , 9 , 1
01/10/19 , 58.11 , 58.22 , 58.23 , 58.11 , 58.2     , 1741 , 7
30/09/19 , 58.38 , 58.41 , 58.68 , 58.38 , 58.6     , 21 , 3
27/09/19 , 58.11 , 58.17 , 58.91 , 58.11 , 58.8     , 207 , 6
26/09/19 , 57.47 , 57.69 , 58.11 , 57.47 , 58.1     , 539 , 6
25/09/19 , 58.77 , 57.37 , 58.77 , 57.34 , 57.3     , 171 , 6
24/09/19 , 58.11 , 57.94 , 58.11 , 57.59 , 58.1     , 1514 , 8
23/09/19 , 57.61 , 57.60 , 58.33 , 57.60 , 57.6     , 1159 , 13
20/09/19 , 58.11 , 58.40 , 58.68 , 58.11 , 58.1     , 201 , 6
19/09/19 , 58.11 , 58.23 , 59.00 , 58.11 , 58.1     , 117 , 7
18/09/19 , 58.11 , 57.78 , 58.11 , 57.75 , 57.7     , 132 , 3
17/09/19 , 57.75 , 58.01 , 58.11 , 57.47 , 58.1     , 317 , 12
16/09/19 , 58.38 , 58.38 , 58.39 , 58.38 , 58.3     , 27 , 2
13/09/19 , 58.23 , 58.50 , 58.68 , 58.23 , 58.6     , 8 , 2
12/09/19 , 58.68 , 58.68 , 58.68 , 58.68 , 58.6     , 2237 , 12
11/09/19 , 58.17 , 58.17 , 58.17 , 58.17 , 58.1     , 1 , 1
10/09/19 , 58.17 , 58.85 , 58.91 , 58.17 , 58.8     , 413 , 4
09/09/19 , 58.68 , 58.70 , 58.81 , 58.68 , 58.8     , 11 , 2
06/09/19 , 58.68 , 58.68 , 58.68 , 58.68 , 58.6     , 204 , 8
05/09/19 , 58.38 , 58.94 , 59.00 , 58.11 , 58.4     , 89 , 5
04/09/19 , 58.47 , 58.44 , 58.47 , 58.44 , 58.4     , 197 , 8
03/09/19 , 58.55 , 57.62 , 58.55 , 57.54 , 58.5     , 238 , 15
02/09/19 , 58.19 , 58.27 , 58.53 , 57.04 , 57.0     , 2119 , 63
30/08/19 , 60.16 , 58.51 , 60.16 , 57.93 , 58.4     , 840 , 14
29/08/19 , 59.73 , 59.80 , 60.17 , 57.76 , 57.7     , 19 , 3
28/08/19 , 58.44 , 58.44 , 58.51 , 58.44 , 58.5     , 108 , 5
27/08/19 , 58.51 , 58.51 , 58.51 , 58.44 , 58.5     , 321 , 7
26/08/19 , 58.51 , 58.51 , 58.51 , 58.51 , 58.5     , 149 , 7
23/08/19 , 60.33 , 58.53 , 60.34 , 58.52 , 58.5     , 823 , 7
22/08/19 , 59.48 , 59.82 , 60.26 , 59.48 , 60.2     , 121 , 10
21/08/19 , 60.35 , 60.34 , 60.35 , 58.68 , 60.3     , 1600 , 27
20/08/19 , 57.70 , 58.60 , 59.72 , 57.70 , 59.4     , 190 , 16
19/08/19 , 59.06 , 59.06 , 59.12 , 59.06 , 59.1     , 17 , 2
16/08/19 , 58.09 , 58.14 , 58.17 , 58.09 , 58.0     , 67 , 6
15/08/19 , 57.93 , 58.19 , 58.51 , 57.93 , 58.5     , 42 , 8
14/08/19 , 58.38 , 58.33 , 58.41 , 57.98 , 58.4     , 1103 , 22
13/08/19 , 59.49 , 59.49 , 59.49 , 59.49 , 59.4     , 72 , 2
12/08/19 , 59.49 , 59.12 , 59.49 , 58.41 , 58.4     , 104 , 27
09/08/19 , 58.64 , 58.74 , 59.72 , 58.64 , 59.7     , 284 , 6
08/08/19 , 58.55 , 58.70 , 58.81 , 58.55 , 58.8     , 108 , 7
07/08/19 , 58.39 , 59.33 , 59.94 , 58.39 , 59.9     , 68 , 8
06/08/19 , 60.00 , 58.69 , 60.34 , 57.93 , 60.3     , 90 , 14
05/08/19 , 57.60 , 59.31 , 60.07 , 57.60 , 60.0     , 37 , 4
02/08/19 , 60.06 , 60.07 , 60.09 , 60.06 , 60.0     , 1314 , 7
01/08/19 , 60.04 , 59.67 , 60.04 , 59.50 , 59.5     , 220 , 6
31/07/19 , 58.28 , 58.27 , 58.28 , 58.27 , 58.2     , 331 , 12
30/07/19 , 60.02 , 59.80 , 60.02 , 59.41 , 59.4     , 858 , 13
26/07/19 , 59.50 , 59.49 , 59.50 , 59.45 , 59.4     , 26 , 6
25/07/19 , 60.04 , 59.54 , 60.04 , 59.29 , 59.2     , 1876 , 42
24/07/19 , 57.04 , 58.05 , 59.97 , 57.04 , 58.5     , 788 , 28
23/07/19 , 56.47 , 56.47 , 57.36 , 56.47 , 56.4     , 1536 , 35
22/07/19 , 56.47 , 56.65 , 59.70 , 55.78 , 59.7     , 895 , 25
19/07/19 , 58.55 , 58.40 , 58.55 , 58.30 , 58.3     , 65 , 3
18/07/19 , 58.29 , 58.34 , 60.02 , 58.28 , 60.0     , 345 , 9
17/07/19 , 58.83 , 58.83 , 58.83 , 58.83 , 58.8     , 1 , 1
15/07/19 , 57.85 , 57.79 , 59.50 , 57.69 , 59.5     , 494 , 11
12/07/19 , 60.04 , 59.66 , 60.04 , 57.07 , 57.0     , 2050 , 14
11/07/19 , 57.06 , 57.06 , 60.69 , 57.06 , 60.6     , 660 , 7
10/07/19 , 58.27 , 58.27 , 58.27 , 58.27 , 58.2     , 19 , 4
08/07/19 , 57.63 , 57.49 , 60.71 , 57.04 , 60.7     , 47 , 6
05/07/19 , 58.27 , 58.27 , 58.27 , 58.27 , 58.2     , 32 , 1
04/07/19 , 57.63 , 57.63 , 57.63 , 57.63 , 57.6     , 24 , 4
03/07/19 , 57.56 , 57.56 , 57.56 , 57.56 , 57.5     , 1 , 1
01/07/19 , 57.57 , 57.61 , 58.19 , 57.57 , 58.1     , 16 , 2
25/06/19 , 56.37 , 56.03 , 59.41 , 55.43 , 59.4     , 47 , 9
24/06/19 , 59.67 , 59.81 , 59.94 , 59.67 , 59.9     , 165 , 4
21/06/19 , 60.63 , 60.47 , 61.17 , 56.37 , 56.3     , 56 , 3
19/06/19 , 54.61 , 54.65 , 55.05 , 54.61 , 55.0     , 110 , 11
18/06/19 , 54.84 , 54.84 , 54.84 , 54.84 , 54.8     , 82 , 2
17/06/19 , 54.32 , 55.32 , 56.71 , 54.32 , 54.3     , 401 , 13
12/06/19 , 55.54 , 55.07 , 55.54 , 54.71 , 54.7     , 3 , 2
11/06/19 , 54.48 , 54.54 , 54.89 , 54.48 , 54.8     , 338 , 11
07/06/19 , 54.30 , 54.54 , 54.88 , 54.30 , 54.8     , 16 , 3
05/06/19 , 57.33 , 57.33 , 57.33 , 57.33 , 57.3     , 1378 , 3
04/06/19 , 57.33 , 57.33 , 57.33 , 57.33 , 57.3     , 34 , 2
03/06/19 , 57.33 , 57.33 , 57.33 , 57.33 , 57.3     , 342 , 2
31/05/19 , 57.33 , 57.31 , 57.33 , 56.99 , 56.9     , 144 , 2
30/05/19 , 56.42 , 56.42 , 56.42 , 56.42 , 56.4     , 9 , 1
28/05/19 , 54.61 , 54.92 , 56.99 , 54.61 , 55.1     , 875 , 20
27/05/19 , 54.88 , 55.88 , 57.33 , 54.88 , 57.3     , 135 , 12
24/05/19 , 56.08 , 56.08 , 56.08 , 56.08 , 56.0     , 16 , 1
23/05/19 , 57.33 , 54.79 , 57.33 , 54.32 , 54.3     , 19 , 6
22/05/19 , 57.26 , 56.73 , 57.33 , 54.28 , 57.3     , 615 , 14
21/05/19 , 57.33 , 57.33 , 57.33 , 57.33 , 57.3     , 331 , 3
20/05/19 , 57.33 , 56.88 , 57.33 , 56.07 , 56.0     , 51 , 8