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

13/05/25 , 71.01 , 70.45 , 71.01 , 69.75 , 69.76     , 234 , 13
12/05/25 , 70.29 , 70.07 , 70.66 , 69.00 , 69.00     , 7763 , 57
09/05/25 , 67.11 , 67.23 , 67.55 , 66.88 , 67.55     , 161 , 12
08/05/25 , 67.62 , 66.84 , 67.62 , 65.17 , 66.03     , 257 , 26
07/05/25 , 65.37 , 65.34 , 65.70 , 64.94 , 65.35     , 38 , 10
06/05/25 , 64.91 , 65.28 , 65.65 , 64.37 , 64.50     , 523 , 29
05/05/25 , 64.50 , 64.43 , 64.70 , 63.50 , 63.52     , 4036 , 165
02/05/25 , 63.51 , 64.05 , 64.58 , 63.48 , 63.92     , 22017 , 92
30/04/25 , 63.92 , 63.93 , 66.53 , 63.62 , 66.53     , 217 , 44
29/04/25 , 65.87 , 65.22 , 66.00 , 64.40 , 66.00     , 208 , 33
28/04/25 , 66.34 , 66.52 , 67.52 , 66.17 , 67.52     , 611 , 28
25/04/25 , 65.31 , 66.48 , 67.40 , 65.31 , 66.00     , 455 , 27
24/04/25 , 67.07 , 66.88 , 67.07 , 66.14 , 66.45     , 675 , 26
23/04/25 , 65.25 , 65.51 , 66.50 , 65.24 , 66.20     , 3223 , 32
22/04/25 , 64.51 , 64.55 , 65.40 , 63.78 , 65.21     , 800 , 33
17/04/25 , 65.35 , 65.47 , 65.76 , 64.70 , 65.76     , 169 , 33
16/04/25 , 64.02 , 64.82 , 65.93 , 64.02 , 64.02     , 446 , 15
15/04/25 , 65.33 , 65.21 , 66.03 , 65.07 , 66.03     , 427 , 18
14/04/25 , 66.09 , 64.15 , 66.86 , 63.22 , 64.00     , 2991 , 36
11/04/25 , 63.69 , 63.85 , 64.71 , 63.19 , 64.71     , 3459 , 22
10/04/25 , 64.25 , 64.28 , 67.16 , 63.60 , 67.16     , 629 , 48
09/04/25 , 66.49 , 63.95 , 67.48 , 63.35 , 63.46     , 2443 , 42
08/04/25 , 63.00 , 63.60 , 66.77 , 62.69 , 65.58     , 2819 , 128
07/04/25 , 63.72 , 63.71 , 65.60 , 61.68 , 63.30     , 3111 , 62
04/04/25 , 64.60 , 63.97 , 64.83 , 62.36 , 64.12     , 695 , 44
03/04/25 , 64.34 , 64.93 , 66.65 , 64.34 , 65.30     , 5233 , 93
02/04/25 , 67.96 , 67.94 , 68.65 , 66.36 , 67.08     , 388 , 59
01/04/25 , 67.08 , 67.21 , 68.00 , 66.65 , 68.00     , 274 , 30
31/03/25 , 67.32 , 66.12 , 67.44 , 65.36 , 66.79     , 2199 , 57
28/03/25 , 66.82 , 66.74 , 68.00 , 66.02 , 67.99     , 756 , 63
27/03/25 , 68.37 , 68.34 , 69.29 , 66.76 , 68.20     , 5797 , 206
26/03/25 , 72.69 , 74.37 , 76.29 , 72.69 , 73.34     , 2481 , 70
25/03/25 , 74.84 , 74.32 , 75.00 , 73.50 , 74.47     , 4402 , 46
24/03/25 , 73.73 , 73.31 , 74.35 , 72.59 , 72.68     , 2743 , 92
21/03/25 , 70.45 , 70.86 , 71.23 , 69.57 , 69.82     , 2064 , 26
20/03/25 , 68.70 , 70.07 , 70.70 , 68.70 , 70.11     , 187 , 27
19/03/25 , 69.70 , 69.71 , 70.58 , 69.32 , 69.78     , 370 , 47
18/03/25 , 68.35 , 69.60 , 70.45 , 68.35 , 70.08     , 3722 , 33
17/03/25 , 68.36 , 69.44 , 70.38 , 68.36 , 69.42     , 605 , 21
14/03/25 , 68.92 , 68.89 , 69.93 , 68.35 , 68.35     , 849 , 22
13/03/25 , 68.07 , 69.66 , 71.64 , 68.07 , 71.02     , 967 , 71
12/03/25 , 69.59 , 69.97 , 71.03 , 68.44 , 70.88     , 481 , 28
11/03/25 , 69.99 , 69.92 , 70.88 , 67.18 , 70.00     , 1988 , 104
10/03/25 , 66.41 , 68.41 , 70.10 , 66.41 , 67.60     , 801 , 33
07/03/25 , 68.65 , 68.40 , 69.21 , 66.85 , 67.00     , 1059 , 70
06/03/25 , 67.00 , 67.93 , 69.19 , 66.94 , 67.99     , 623 , 41
05/03/25 , 69.37 , 70.07 , 72.36 , 67.93 , 72.3     , 277 , 28
28/02/25 , 72.37 , 71.72 , 72.37 , 67.94 , 67.9     , 306 , 52
27/02/25 , 68.66 , 69.54 , 70.71 , 68.66 , 69.3     , 2075 , 30
26/02/25 , 70.28 , 70.54 , 72.39 , 69.25 , 69.2     , 3659 , 134
25/02/25 , 66.92 , 66.69 , 67.55 , 65.90 , 67.5     , 60 , 15
24/02/25 , 67.43 , 66.89 , 67.43 , 66.20 , 66.5     , 196 , 29
21/02/25 , 66.37 , 67.06 , 68.55 , 65.89 , 68.5     , 148009 , 78
20/02/25 , 68.03 , 67.64 , 68.07 , 66.65 , 68.0     , 726 , 25
19/02/25 , 68.69 , 67.69 , 68.70 , 67.40 , 68.5     , 262 , 29
18/02/25 , 68.55 , 68.47 , 69.44 , 67.46 , 69.4     , 1035 , 109
17/02/25 , 68.53 , 68.66 , 69.62 , 67.88 , 68.4     , 6115 , 56
14/02/25 , 69.50 , 68.60 , 69.50 , 68.28 , 68.8     , 552 , 157
13/02/25 , 68.87 , 69.32 , 69.87 , 68.37 , 68.7     , 728 , 28
12/02/25 , 67.88 , 68.00 , 68.76 , 66.28 , 67.3     , 18382 , 62
11/02/25 , 66.88 , 66.83 , 67.14 , 66.53 , 67.0     , 2006 , 53
10/02/25 , 67.04 , 67.44 , 68.39 , 67.01 , 68.2     , 1235 , 94
07/02/25 , 68.29 , 68.39 , 69.15 , 68.04 , 68.8     , 2115 , 76
06/02/25 , 69.25 , 68.78 , 69.49 , 68.24 , 69.3     , 3476 , 306
05/02/25 , 69.39 , 69.96 , 70.59 , 69.24 , 70.1     , 106249 , 141
04/02/25 , 70.77 , 69.75 , 70.77 , 68.85 , 70.7     , 6255 , 77
03/02/25 , 71.73 , 68.66 , 71.73 , 67.03 , 67.6     , 7841 , 200
31/01/25 , 72.84 , 72.83 , 74.86 , 71.58 , 72.3     , 2353 , 294
30/01/25 , 73.69 , 74.15 , 74.75 , 70.36 , 72.8     , 51511 , 241
29/01/25 , 72.89 , 73.02 , 73.57 , 72.12 , 73.4     , 7278 , 108
28/01/25 , 73.40 , 73.76 , 81.10 , 71.47 , 81.1     , 24128 , 328
27/01/25 , 81.08 , 81.10 , 81.17 , 79.31 , 80.7     , 71590 , 157
24/01/25 , 80.25 , 79.68 , 80.35 , 78.92 , 80.3     , 6189 , 56
23/01/25 , 80.35 , 79.18 , 80.35 , 78.38 , 78.3     , 2424 , 32
22/01/25 , 78.93 , 78.59 , 81.82 , 77.46 , 81.8     , 11688 , 157
21/01/25 , 80.85 , 80.37 , 81.05 , 77.68 , 78.0     , 10417 , 119
20/01/25 , 76.89 , 77.04 , 78.34 , 76.38 , 78.3     , 25807 , 107
17/01/25 , 78.15 , 77.84 , 78.92 , 76.81 , 78.8     , 1327 , 58
16/01/25 , 78.06 , 77.66 , 78.06 , 77.04 , 77.5     , 13025 , 318
15/01/25 , 77.38 , 78.32 , 79.71 , 76.90 , 77.1     , 18212 , 56
14/01/25 , 75.75 , 76.57 , 77.17 , 75.68 , 76.1     , 244 , 33
13/01/25 , 77.26 , 75.59 , 77.26 , 74.76 , 75.1     , 171 , 36
10/01/25 , 75.90 , 76.44 , 77.47 , 75.55 , 76.2     , 2591 , 99
09/01/25 , 76.23 , 77.08 , 77.74 , 76.23 , 77.6     , 20333 , 65
08/01/25 , 77.68 , 77.23 , 79.54 , 76.91 , 79.5     , 1709 , 34
07/01/25 , 79.55 , 80.07 , 81.42 , 78.87 , 81.2     , 15474 , 162
06/01/25 , 82.63 , 81.72 , 82.63 , 80.59 , 80.8     , 1546 , 104
03/01/25 , 80.55 , 79.53 , 80.55 , 78.12 , 79.5     , 7437 , 75
02/01/25 , 78.82 , 79.67 , 83.19 , 78.51 , 82.6     , 1678 , 69
30/12/24 , 82.65 , 82.47 , 83.20 , 81.78 , 82.8     , 2471 , 45
27/12/24 , 81.78 , 83.55 , 84.53 , 81.78 , 84.4     , 14591 , 274
26/12/24 , 83.60 , 83.18 , 83.75 , 81.15 , 81.1     , 11892 , 86
23/12/24 , 81.15 , 80.52 , 81.15 , 77.53 , 77.5     , 7009 , 132
20/12/24 , 76.83 , 76.48 , 78.90 , 75.17 , 76.7     , 13754 , 53
19/12/24 , 76.87 , 77.43 , 79.94 , 76.86 , 79.9     , 1623 , 1086
18/12/24 , 79.14 , 79.86 , 80.13 , 78.52 , 78.9     , 9853 , 143
17/12/24 , 76.70 , 78.17 , 80.05 , 76.70 , 79.9     , 2333 , 34
16/12/24 , 77.86 , 79.34 , 79.49 , 77.77 , 78.8     , 14029 , 52
13/12/24 , 77.77 , 79.09 , 79.91 , 77.77 , 79.6     , 5547 , 1284
12/12/24 , 78.86 , 77.76 , 78.86 , 76.21 , 77.4     , 1617 , 81
11/12/24 , 77.46 , 78.03 , 80.85 , 77.28 , 77.8     , 14189 , 203
10/12/24 , 83.14 , 80.05 , 83.14 , 78.99 , 81.8     , 419 , 69
09/12/24 , 81.04 , 81.25 , 82.23 , 80.07 , 80.6     , 1140 , 49
06/12/24 , 80.49 , 80.69 , 81.12 , 79.67 , 80.1     , 6357 , 75
05/12/24 , 80.93 , 79.83 , 83.85 , 78.83 , 83.8     , 904 , 49
04/12/24 , 80.33 , 80.26 , 81.57 , 79.61 , 79.7     , 3375 , 63
03/12/24 , 81.40 , 81.83 , 83.45 , 80.81 , 83.2     , 2757 , 60
02/12/24 , 83.25 , 83.12 , 84.24 , 82.54 , 83.6     , 2699 , 104
29/11/24 , 83.37 , 83.35 , 86.24 , 82.71 , 85.7     , 51405 , 985
28/11/24 , 83.72 , 82.42 , 84.72 , 79.16 , 82.4     , 6392 , 95
27/11/24 , 81.53 , 81.13 , 82.19 , 79.73 , 80.1     , 2867 , 125
26/11/24 , 78.89 , 81.86 , 87.48 , 78.89 , 87.4     , 23570 , 329
25/11/24 , 88.96 , 87.00 , 88.96 , 85.13 , 85.4     , 2380 , 490
22/11/24 , 84.79 , 83.23 , 85.12 , 80.37 , 80.9     , 1647 , 79
21/11/24 , 80.34 , 80.52 , 80.91 , 79.02 , 79.0     , 17852 , 86
19/11/24 , 79.52 , 80.24 , 81.19 , 78.94 , 81.1     , 6835 , 69
18/11/24 , 80.38 , 81.70 , 83.43 , 80.25 , 83.4     , 878 , 66
14/11/24 , 83.43 , 83.67 , 85.34 , 82.74 , 83.3     , 7492 , 88
13/11/24 , 83.33 , 83.36 , 84.19 , 81.88 , 83.1     , 13635 , 407
12/11/24 , 81.83 , 82.45 , 83.67 , 81.83 , 82.3     , 5291 , 927
11/11/24 , 82.53 , 82.15 , 83.57 , 80.73 , 80.7     , 6699 , 247
08/11/24 , 77.56 , 80.14 , 80.58 , 75.55 , 75.7     , 49753 , 506
07/11/24 , 77.00 , 78.73 , 79.54 , 76.59 , 78.6     , 1105 , 59
06/11/24 , 78.07 , 78.00 , 78.96 , 76.56 , 78.5     , 1496 , 46
05/11/24 , 76.67 , 76.62 , 77.25 , 74.59 , 75.0     , 19347 , 93
04/11/24 , 75.05 , 74.69 , 75.05 , 73.35 , 74.3     , 1734 , 64
01/11/24 , 74.33 , 74.57 , 74.75 , 73.72 , 73.8     , 25679 , 52
31/10/24 , 73.72 , 73.93 , 74.89 , 72.83 , 72.8     , 1758 , 42
30/10/24 , 73.54 , 75.02 , 75.68 , 73.53 , 73.5     , 1140 , 40
29/10/24 , 74.27 , 73.87 , 74.45 , 72.77 , 73.3     , 1039 , 89
28/10/24 , 74.86 , 74.39 , 75.11 , 74.21 , 74.3     , 2860 , 33
25/10/24 , 74.42 , 74.45 , 74.78 , 73.87 , 74.7     , 1856 , 24
24/10/24 , 74.42 , 76.00 , 77.25 , 74.30 , 75.9     , 5584 , 64
23/10/24 , 74.73 , 75.31 , 76.92 , 74.54 , 76.5     , 2318 , 154
22/10/24 , 76.34 , 76.19 , 76.92 , 69.85 , 70.2     , 28534 , 360
21/10/24 , 69.77 , 69.88 , 70.72 , 69.16 , 70.4     , 5757 , 69
18/10/24 , 69.75 , 69.93 , 70.18 , 69.47 , 69.9     , 36617 , 79
17/10/24 , 69.57 , 69.78 , 69.87 , 69.00 , 69.3     , 4926 , 44
16/10/24 , 68.87 , 69.21 , 69.77 , 68.03 , 68.0     , 32008 , 66
15/10/24 , 67.68 , 68.03 , 68.77 , 67.67 , 68.0     , 5111 , 55
14/10/24 , 67.73 , 67.58 , 67.78 , 66.13 , 66.1     , 3431 , 631
11/10/24 , 67.49 , 67.26 , 67.60 , 66.39 , 66.3     , 545 , 33
10/10/24 , 67.25 , 66.62 , 67.25 , 66.05 , 66.6     , 572 , 29
09/10/24 , 66.68 , 65.90 , 66.74 , 62.07 , 62.0     , 5171 , 64
08/10/24 , 63.34 , 63.69 , 65.06 , 63.20 , 63.7     , 4833 , 30
07/10/24 , 62.60 , 62.73 , 62.85 , 61.72 , 61.7     , 5446 , 73
04/10/24 , 62.20 , 62.26 , 63.12 , 62.08 , 62.8     , 2291 , 46
03/10/24 , 65.52 , 61.36 , 65.52 , 60.30 , 60.9     , 691 , 22
02/10/24 , 60.91 , 60.95 , 61.36 , 60.58 , 60.8     , 921 , 35
01/10/24 , 61.00 , 61.11 , 61.42 , 60.70 , 61.4     , 840 , 28
30/09/24 , 61.05 , 60.78 , 61.97 , 59.98 , 60.3     , 7113 , 91
27/09/24 , 62.97 , 63.18 , 63.59 , 62.45 , 62.9     , 1498 , 29
26/09/24 , 62.32 , 62.10 , 62.99 , 61.80 , 62.3     , 27328 , 85
25/09/24 , 62.31 , 62.35 , 63.22 , 61.50 , 63.1     , 19347 , 372
24/09/24 , 65.25 , 65.19 , 66.01 , 64.83 , 65.7     , 1619 , 34
23/09/24 , 66.49 , 65.86 , 66.64 , 64.99 , 66.2     , 440 , 32
20/09/24 , 67.14 , 66.87 , 67.32 , 65.17 , 65.1     , 497 , 33
19/09/24 , 65.54 , 66.64 , 67.25 , 65.28 , 66.2     , 333 , 33
18/09/24 , 66.25 , 66.46 , 66.83 , 65.37 , 65.3     , 219 , 35
17/09/24 , 64.72 , 64.74 , 65.89 , 64.47 , 65.3     , 1539 , 594
16/09/24 , 64.40 , 64.59 , 65.52 , 64.25 , 64.9     , 3684 , 21
13/09/24 , 64.29 , 64.51 , 65.37 , 64.10 , 64.6     , 466 , 27
12/09/24 , 64.66 , 64.86 , 65.48 , 62.80 , 63.3     , 3845 , 718
11/09/24 , 62.51 , 62.53 , 63.30 , 61.78 , 63.3     , 4243 , 195
10/09/24 , 63.08 , 63.25 , 65.33 , 62.36 , 65.3     , 14365 , 297
09/09/24 , 66.21 , 66.15 , 66.63 , 65.94 , 66.6     , 638 , 19
06/09/24 , 65.99 , 66.62 , 67.20 , 65.64 , 66.7     , 222 , 26
05/09/24 , 67.00 , 66.83 , 67.61 , 62.98 , 67.2     , 12951 , 61
04/09/24 , 68.47 , 68.33 , 69.20 , 66.76 , 66.7     , 401 , 41
03/09/24 , 68.12 , 68.44 , 70.47 , 67.43 , 70.4     , 48438 , 83
02/09/24 , 69.97 , 68.60 , 70.25 , 65.55 , 67.6     , 1283 , 90
30/08/24 , 69.02 , 69.16 , 70.01 , 69.02 , 69.9     , 3862 , 36
29/08/24 , 69.28 , 69.38 , 69.75 , 68.14 , 68.1     , 3562 , 115
28/08/24 , 67.87 , 67.53 , 67.87 , 66.89 , 67.1     , 1073 , 24
27/08/24 , 67.15 , 67.38 , 67.67 , 66.40 , 66.4     , 4604 , 309
26/08/24 , 66.40 , 66.64 , 67.15 , 66.32 , 66.8     , 3071 , 74
23/08/24 , 66.03 , 65.88 , 66.32 , 64.09 , 64.0     , 13851 , 55
22/08/24 , 64.87 , 64.63 , 64.93 , 63.78 , 63.7     , 4589 , 65
21/08/24 , 63.23 , 63.69 , 64.25 , 62.92 , 64.2     , 2076 , 260
20/08/24 , 62.63 , 62.69 , 63.10 , 61.74 , 61.7     , 5842 , 65
19/08/24 , 61.74 , 61.62 , 61.81 , 61.03 , 61.8     , 995 , 56
16/08/24 , 61.74 , 61.35 , 61.85 , 60.96 , 61.4     , 2196 , 29
15/08/24 , 61.43 , 61.22 , 61.56 , 60.66 , 60.6     , 41317 , 87
14/08/24 , 59.47 , 59.50 , 59.88 , 59.00 , 59.5     , 275 , 31
13/08/24 , 58.66 , 58.41 , 58.74 , 58.21 , 58.5     , 20229 , 46
12/08/24 , 59.08 , 59.02 , 59.27 , 58.50 , 59.0     , 869 , 25
09/08/24 , 59.63 , 59.99 , 60.26 , 58.56 , 60.0     , 951 , 42
08/08/24 , 59.45 , 59.30 , 59.63 , 56.59 , 56.5     , 10812 , 49
07/08/24 , 56.59 , 57.32 , 57.77 , 56.59 , 57.7     , 1468 , 121
06/08/24 , 56.99 , 57.12 , 57.65 , 56.19 , 57.4     , 1274 , 78
05/08/24 , 56.85 , 56.82 , 57.37 , 55.84 , 55.8     , 1010 , 46
02/08/24 , 58.33 , 59.00 , 61.23 , 58.31 , 61.2     , 4266 , 63
01/08/24 , 61.85 , 61.90 , 62.82 , 61.56 , 62.7     , 255 , 89
31/07/24 , 62.41 , 62.31 , 63.23 , 61.23 , 62.8     , 2331 , 162
30/07/24 , 62.18 , 62.40 , 63.11 , 61.24 , 61.2     , 10679 , 107
29/07/24 , 61.80 , 61.69 , 62.24 , 61.31 , 62.2     , 2668 , 53
26/07/24 , 62.40 , 61.91 , 62.47 , 61.46 , 61.9     , 1145 , 53
25/07/24 , 61.92 , 62.51 , 64.70 , 61.92 , 64.6     , 10987 , 201
24/07/24 , 65.58 , 65.11 , 65.66 , 63.32 , 64.0     , 26057 , 628
23/07/24 , 64.05 , 64.91 , 69.73 , 63.55 , 69.6     , 21886 , 225
22/07/24 , 68.57 , 67.88 , 68.76 , 66.81 , 67.5     , 4159 , 45
19/07/24 , 67.36 , 67.25 , 68.34 , 66.96 , 67.8     , 22227 , 916
18/07/24 , 69.20 , 69.23 , 69.51 , 67.97 , 67.9     , 4196 , 54
17/07/24 , 67.97 , 67.81 , 68.14 , 66.96 , 67.0     , 1045 , 25
16/07/24 , 67.16 , 67.08 , 67.57 , 65.79 , 66.4     , 1186 , 33
15/07/24 , 66.45 , 67.13 , 67.91 , 66.45 , 67.5     , 16857 , 686
12/07/24 , 67.53 , 66.35 , 67.53 , 63.68 , 63.6     , 1009 , 149
11/07/24 , 63.68 , 64.72 , 65.06 , 61.24 , 61.2     , 7120 , 50
10/07/24 , 62.47 , 62.48 , 63.14 , 61.98 , 62.5     , 8418 , 110
09/07/24 , 62.40 , 62.70 , 63.42 , 62.30 , 63.2     , 8346 , 73
08/07/24 , 63.29 , 63.81 , 64.34 , 62.90 , 63.2     , 596 , 43
05/07/24 , 63.28 , 63.51 , 64.71 , 62.99 , 64.2     , 8668 , 99
04/07/24 , 65.18 , 65.34 , 66.65 , 63.34 , 64.8     , 3114 , 1296
03/07/24 , 64.83 , 64.96 , 66.56 , 64.55 , 66.5     , 751 , 49
02/07/24 , 66.41 , 66.10 , 66.65 , 65.49 , 65.6     , 3558 , 181
01/07/24 , 65.56 , 65.38 , 65.76 , 64.28 , 64.5     , 14447 , 75
28/06/24 , 64.56 , 64.23 , 64.76 , 62.69 , 62.6     , 9163 , 842
27/06/24 , 62.33 , 62.64 , 63.67 , 62.04 , 63.6     , 2114 , 537
26/06/24 , 62.86 , 62.85 , 63.16 , 62.46 , 62.9     , 1090 , 56
25/06/24 , 62.77 , 63.55 , 64.63 , 62.38 , 64.6     , 13137 , 99
24/06/24 , 64.62 , 64.82 , 65.42 , 63.59 , 64.5     , 3974 , 51
21/06/24 , 64.53 , 64.40 , 64.68 , 63.94 , 64.6     , 12091 , 241
20/06/24 , 64.72 , 64.66 , 64.98 , 61.07 , 63.8     , 27096 , 372
19/06/24 , 63.86 , 64.30 , 65.13 , 63.74 , 65.1     , 292 , 12
18/06/24 , 64.14 , 64.24 , 64.90 , 63.60 , 64.0     , 1363 , 41
17/06/24 , 63.95 , 63.74 , 64.00 , 62.68 , 62.6     , 8057 , 53
14/06/24 , 62.31 , 62.22 , 63.05 , 61.20 , 63.0     , 11636 , 513
13/06/24 , 63.83 , 64.23 , 65.48 , 63.39 , 65.4     , 28610 , 100
12/06/24 , 65.47 , 65.36 , 66.21 , 64.68 , 64.6     , 16673 , 553
11/06/24 , 64.68 , 63.96 , 65.08 , 63.35 , 63.3     , 31258 , 68
10/06/24 , 63.35 , 63.28 , 63.54 , 60.61 , 60.6     , 8449 , 46
07/06/24 , 60.61 , 60.33 , 61.34 , 59.10 , 61.3     , 1782 , 36
06/06/24 , 59.90 , 59.69 , 60.04 , 58.68 , 58.6     , 4901 , 114
05/06/24 , 58.47 , 58.74 , 60.09 , 57.96 , 59.4     , 12421 , 53
04/06/24 , 59.45 , 59.77 , 59.85 , 59.14 , 59.6     , 41639 , 60
03/06/24 , 59.48 , 59.45 , 59.70 , 57.50 , 57.5     , 33337 , 184
31/05/24 , 57.49 , 56.72 , 58.77 , 56.03 , 56.6     , 10289 , 61
29/05/24 , 54.93 , 54.71 , 55.07 , 54.48 , 54.9     , 1943 , 42
28/05/24 , 54.91 , 55.57 , 56.27 , 54.91 , 56.2     , 3605 , 31
27/05/24 , 56.61 , 56.60 , 56.61 , 56.25 , 56.6     , 98 , 8
24/05/24 , 56.61 , 56.50 , 56.87 , 55.79 , 55.7     , 4680 , 411
23/05/24 , 55.39 , 55.56 , 55.91 , 55.39 , 55.6     , 234 , 11
22/05/24 , 56.09 , 56.04 , 57.22 , 55.92 , 57.2     , 10551 , 244
21/05/24 , 57.11 , 57.02 , 57.11 , 56.51 , 56.9     , 5686 , 267
20/05/24 , 56.97 , 57.44 , 58.41 , 56.97 , 58.1     , 3899 , 190
17/05/24 , 57.95 , 58.22 , 58.83 , 57.95 , 58.8     , 422 , 27
16/05/24 , 58.71 , 58.60 , 58.77 , 58.05 , 58.0     , 2783 , 1333
15/05/24 , 58.05 , 57.99 , 58.35 , 57.69 , 57.7     , 11248 , 2449
14/05/24 , 57.57 , 58.06 , 58.41 , 57.16 , 58.0     , 56933 , 1333
13/05/24 , 57.93 , 58.11 , 58.53 , 57.63 , 57.9     , 1679 , 27
10/05/24 , 57.99 , 57.84 , 58.05 , 57.60 , 57.6     , 1292 , 489
09/05/24 , 57.72 , 57.77 , 58.41 , 57.27 , 57.2     , 285 , 17
08/05/24 , 57.22 , 57.08 , 57.40 , 56.81 , 57.1     , 5156 , 666
07/05/24 , 56.99 , 57.54 , 57.69 , 56.53 , 56.6     , 1197 , 22
06/05/24 , 56.62 , 56.89 , 57.26 , 56.62 , 56.8     , 6430 , 47
03/05/24 , 55.67 , 55.74 , 57.11 , 55.67 , 56.6     , 14151 , 25
02/05/24 , 56.97 , 56.91 , 57.52 , 56.68 , 57.5     , 817 , 17
30/04/24 , 57.52 , 57.57 , 58.63 , 57.11 , 58.6     , 6162 , 719
29/04/24 , 58.63 , 58.58 , 58.63 , 57.75 , 58.2     , 1320 , 17
26/04/24 , 58.47 , 58.30 , 58.68 , 57.93 , 58.5     , 110 , 12
25/04/24 , 58.77 , 58.27 , 58.77 , 57.75 , 57.9     , 1812 , 16
24/04/24 , 57.57 , 57.45 , 57.99 , 57.25 , 57.8     , 2070 , 446
23/04/24 , 57.80 , 57.79 , 59.07 , 57.42 , 57.9     , 4282 , 55
22/04/24 , 55.72 , 55.57 , 55.80 , 55.42 , 55.6     , 1560 , 14
19/04/24 , 54.62 , 54.67 , 55.64 , 54.41 , 55.0     , 2107 , 25
18/04/24 , 55.16 , 55.02 , 55.38 , 55.02 , 55.2     , 30287 , 2671
17/04/24 , 55.02 , 55.26 , 55.74 , 54.99 , 54.9     , 368 , 18
16/04/24 , 54.86 , 55.81 , 56.08 , 54.86 , 55.4     , 47444 , 1032
15/04/24 , 55.02 , 55.41 , 56.58 , 54.46 , 54.4     , 16074 , 62
12/04/24 , 54.46 , 54.81 , 55.50 , 54.42 , 55.5     , 1390 , 21
11/04/24 , 55.50 , 55.41 , 55.75 , 54.84 , 55.7     , 102 , 15
10/04/24 , 55.75 , 55.54 , 55.79 , 55.14 , 55.4     , 154 , 14
09/04/24 , 55.44 , 55.55 , 55.78 , 54.96 , 55.5     , 238 , 19
08/04/24 , 55.47 , 55.70 , 55.85 , 55.47 , 55.6     , 101 , 17
05/04/24 , 55.47 , 55.10 , 55.79 , 54.54 , 54.8     , 3504 , 33
04/04/24 , 54.89 , 56.29 , 57.28 , 54.76 , 57.2     , 1206 , 257
03/04/24 , 56.54 , 56.68 , 56.99 , 55.62 , 56.2     , 406 , 65
02/04/24 , 56.27 , 56.31 , 56.67 , 56.09 , 56.4     , 788 , 540
01/04/24 , 56.48 , 56.89 , 57.34 , 56.48 , 56.7     , 607 , 31
28/03/24 , 56.48 , 56.39 , 56.57 , 54.08 , 54.0     , 923 , 36
27/03/24 , 54.08 , 54.75 , 55.19 , 54.08 , 54.6     , 589 , 22
26/03/24 , 54.65 , 54.50 , 54.99 , 53.85 , 53.9     , 1578 , 38
25/03/24 , 54.04 , 53.99 , 54.27 , 53.19 , 53.6     , 266 , 18
22/03/24 , 53.64 , 53.39 , 53.84 , 53.19 , 53.8     , 551 , 26
21/03/24 , 53.69 , 53.24 , 53.79 , 51.78 , 51.7     , 1966 , 1393
20/03/24 , 52.84 , 52.67 , 52.84 , 52.18 , 52.1     , 1083 , 30
19/03/24 , 51.71 , 51.74 , 52.04 , 51.42 , 51.4     , 1509 , 39
18/03/24 , 50.58 , 50.60 , 50.73 , 50.47 , 50.4     , 2589 , 35
15/03/24 , 50.48 , 50.22 , 50.57 , 48.68 , 48.6     , 904 , 39
14/03/24 , 48.38 , 48.90 , 49.77 , 48.28 , 49.5     , 903 , 83
13/03/24 , 49.58 , 49.44 , 50.02 , 48.48 , 48.9     , 1795 , 22
12/03/24 , 48.43 , 48.81 , 49.18 , 48.42 , 49.0     , 607 , 20
11/03/24 , 49.03 , 49.00 , 49.23 , 48.53 , 48.8     , 230 , 12
08/03/24 , 48.78 , 48.95 , 49.38 , 48.51 , 48.6     , 30203 , 58
07/03/24 , 48.28 , 48.68 , 49.33 , 48.23 , 49.3     , 8272 , 34
06/03/24 , 49.33 , 49.80 , 50.22 , 49.08 , 49.9     , 203 , 18
05/03/24 , 49.68 , 49.89 , 51.27 , 49.38 , 49.8     , 1387 , 21
04/03/24 , 50.27 , 50.63 , 50.87 , 50.07 , 50.5     , 1374 , 34
01/03/24 , 50.57 , 50.45 , 50.62 , 50.02 , 50.5     , 2364 , 81
29/02/24 , 50.57 , 50.70 , 50.81 , 50.27 , 50.7     , 456 , 29
28/02/24 , 50.07 , 50.11 , 50.57 , 49.06 , 49.0     , 1483 , 76
27/02/24 , 48.83 , 49.25 , 49.51 , 48.83 , 49.3     , 20702 , 61
26/02/24 , 49.18 , 50.12 , 50.22 , 48.94 , 49.1     , 31688 , 80
23/02/24 , 49.14 , 48.71 , 49.35 , 48.38 , 48.4     , 328 , 60
22/02/24 , 48.42 , 48.50 , 48.72 , 48.13 , 48.2     , 109838 , 125
21/02/24 , 48.24 , 48.06 , 48.57 , 46.97 , 46.9     , 282 , 30
20/02/24 , 47.94 , 47.49 , 48.02 , 46.67 , 48.0     , 226 , 30
19/02/24 , 48.02 , 47.84 , 49.20 , 47.03 , 48.8     , 868 , 27
16/02/24 , 47.94 , 47.97 , 48.58 , 47.64 , 48.5     , 1555 , 218
15/02/24 , 47.77 , 47.95 , 48.53 , 47.46 , 48.0     , 7727 , 44
14/02/24 , 47.37 , 47.40 , 47.48 , 47.14 , 47.3     , 316 , 18
09/02/24 , 47.48 , 47.60 , 48.03 , 47.39 , 48.0     , 24303 , 39
08/02/24 , 47.75 , 47.89 , 48.18 , 47.63 , 47.7     , 18698 , 41
07/02/24 , 47.71 , 47.54 , 47.85 , 46.99 , 47.5     , 637 , 56
06/02/24 , 46.99 , 47.15 , 47.39 , 46.39 , 46.4     , 499 , 21
05/02/24 , 46.59 , 47.01 , 47.99 , 46.59 , 47.9     , 1534 , 36
02/02/24 , 47.99 , 47.31 , 48.08 , 46.38 , 46.3     , 430 , 28
01/02/24 , 47.34 , 47.56 , 48.21 , 46.99 , 47.9     , 846 , 27
31/01/24 , 47.89 , 47.76 , 48.58 , 46.68 , 46.6     , 2264 , 57
30/01/24 , 46.79 , 46.67 , 47.61 , 46.16 , 46.5     , 6776 , 207
29/01/24 , 43.35 , 42.91 , 43.51 , 42.64 , 42.6     , 717 , 29
26/01/24 , 42.84 , 42.94 , 43.19 , 42.80 , 43.0     , 907 , 597
25/01/24 , 43.00 , 42.51 , 43.00 , 41.93 , 42.4     , 814 , 38
24/01/24 , 42.40 , 42.84 , 44.29 , 42.24 , 44.2     , 852 , 38
23/01/24 , 43.42 , 43.60 , 43.94 , 42.97 , 42.9     , 93 , 19
22/01/24 , 43.70 , 43.79 , 44.21 , 43.62 , 43.7     , 94 , 30
19/01/24 , 43.40 , 42.63 , 43.47 , 41.92 , 42.2     , 544 , 36
18/01/24 , 42.29 , 42.18 , 43.16 , 42.04 , 42.8     , 350 , 46
17/01/24 , 42.72 , 42.61 , 43.34 , 42.44 , 42.8     , 453 , 29
16/01/24 , 43.07 , 42.71 , 43.33 , 40.51 , 41.6     , 3020 , 69
15/01/24 , 42.90 , 42.45 , 44.61 , 42.04 , 42.1     , 2503 , 40
12/01/24 , 42.60 , 42.68 , 43.35 , 42.44 , 43.3     , 1496 , 34
11/01/24 , 43.36 , 43.42 , 44.09 , 43.23 , 44.0     , 107 , 69
10/01/24 , 43.74 , 44.22 , 44.43 , 43.73 , 44.0     , 578 , 24
09/01/24 , 44.30 , 44.32 , 44.61 , 44.00 , 44.1     , 514 , 36
08/01/24 , 44.39 , 44.11 , 44.50 , 43.55 , 43.5     , 2383 , 50
05/01/24 , 43.55 , 43.60 , 44.00 , 42.81 , 43.3     , 2853 , 1126
04/01/24 , 43.11 , 43.55 , 43.90 , 43.11 , 43.9     , 2271 , 46
03/01/24 , 43.03 , 43.27 , 43.93 , 42.40 , 43.9     , 815 , 51
02/01/24 , 43.93 , 43.94 , 44.49 , 43.01 , 43.1     , 3663 , 50
28/12/23 , 43.17 , 43.17 , 43.62 , 43.17 , 43.5     , 1631 , 22
27/12/23 , 43.26 , 43.16 , 43.49 , 42.85 , 43.4     , 1422 , 358
26/12/23 , 43.27 , 43.38 , 43.75 , 42.64 , 42.6     , 220 , 29
22/12/23 , 43.31 , 43.52 , 44.07 , 43.15 , 43.8     , 469 , 321
21/12/23 , 43.92 , 43.60 , 43.92 , 43.23 , 43.2     , 420 , 31
20/12/23 , 43.23 , 43.73 , 43.99 , 43.08 , 43.6     , 353 , 41
19/12/23 , 43.20 , 43.08 , 43.35 , 42.79 , 43.1     , 1746 , 34
18/12/23 , 43.29 , 43.80 , 44.12 , 43.27 , 44.0     , 524 , 37
15/12/23 , 43.68 , 44.15 , 44.95 , 43.67 , 44.9     , 1334 , 59
14/12/23 , 44.06 , 42.91 , 44.14 , 41.53 , 41.5     , 1686 , 66
13/12/23 , 41.27 , 41.11 , 41.36 , 40.55 , 40.9     , 2069 , 41
12/12/23 , 41.26 , 41.32 , 41.73 , 40.96 , 41.7     , 221 , 28
11/12/23 , 41.12 , 41.36 , 41.64 , 41.12 , 41.6     , 1776 , 60
08/12/23 , 41.38 , 41.31 , 41.65 , 39.92 , 39.9     , 372 , 39
07/12/23 , 40.74 , 40.35 , 40.82 , 39.95 , 39.9     , 4863 , 32
06/12/23 , 40.08 , 40.37 , 40.81 , 39.81 , 39.8     , 535 , 51
05/12/23 , 40.01 , 40.51 , 41.00 , 39.65 , 39.6     , 3343 , 59
04/12/23 , 40.36 , 40.24 , 40.86 , 39.53 , 39.5     , 9099 , 101
01/12/23 , 39.34 , 38.94 , 39.45 , 38.37 , 38.9     , 3594 , 68
30/11/23 , 38.94 , 39.21 , 39.48 , 38.62 , 39.2     , 3759 , 46
29/11/23 , 38.26 , 38.00 , 38.98 , 36.03 , 36.0     , 78684 , 269
28/11/23 , 34.85 , 34.53 , 34.85 , 33.59 , 34.4     , 383 , 33
27/11/23 , 34.46 , 34.42 , 34.58 , 33.75 , 33.9     , 3475 , 31
24/11/23 , 34.34 , 34.11 , 34.34 , 33.52 , 33.5     , 1427 , 19
23/11/23 , 34.78 , 34.70 , 34.91 , 33.53 , 34.7     , 851 , 34
22/11/23 , 34.25 , 34.10 , 34.36 , 33.80 , 33.8     , 2304 , 34
21/11/23 , 33.80 , 34.08 , 34.46 , 33.52 , 34.4     , 1284 , 37
20/11/23 , 34.46 , 34.37 , 34.64 , 33.89 , 34.3     , 3833 , 61
17/11/23 , 33.86 , 33.81 , 33.90 , 33.32 , 33.4     , 3378 , 121
16/11/23 , 33.05 , 33.40 , 33.92 , 33.05 , 33.9     , 20255 , 85
14/11/23 , 33.92 , 33.74 , 34.18 , 32.51 , 32.5     , 4465 , 48
13/11/23 , 32.51 , 32.56 , 33.00 , 32.46 , 32.9     , 4204 , 36
10/11/23 , 32.66 , 32.46 , 32.81 , 32.07 , 32.6     , 7643 , 93
09/11/23 , 32.69 , 33.18 , 33.65 , 32.65 , 33.5     , 2358 , 83
08/11/23 , 33.57 , 33.56 , 34.49 , 33.46 , 34.4     , 14117 , 74
07/11/23 , 34.11 , 33.98 , 34.96 , 33.86 , 34.8     , 15129 , 75
06/11/23 , 35.23 , 35.38 , 36.36 , 35.18 , 36.3     , 3986 , 36
03/11/23 , 36.36 , 36.11 , 36.36 , 34.54 , 34.5     , 2891 , 45
01/11/23 , 34.51 , 34.63 , 35.90 , 34.26 , 35.7     , 6153 , 44
31/10/23 , 35.09 , 35.07 , 35.34 , 34.24 , 34.2     , 437 , 17
30/10/23 , 34.25 , 33.89 , 34.26 , 33.18 , 33.9     , 2413 , 826
27/10/23 , 33.71 , 34.04 , 35.07 , 33.48 , 35.0     , 9177 , 83
26/10/23 , 35.41 , 36.65 , 37.24 , 35.36 , 36.3     , 21430 , 200
25/10/23 , 35.66 , 35.06 , 35.85 , 34.35 , 35.2     , 4491 , 54
24/10/23 , 35.27 , 35.44 , 36.69 , 34.93 , 36.5     , 14194 , 91
23/10/23 , 36.38 , 36.55 , 37.04 , 36.31 , 36.7     , 923 , 48
20/10/23 , 36.79 , 37.13 , 37.57 , 36.79 , 37.4     , 208 , 26
19/10/23 , 36.62 , 36.76 , 37.25 , 36.62 , 36.6     , 646 , 36
18/10/23 , 36.98 , 37.15 , 37.62 , 36.84 , 37.6     , 14924 , 79
17/10/23 , 37.91 , 37.78 , 38.00 , 37.37 , 37.6     , 4342 , 27
16/10/23 , 37.58 , 37.61 , 37.73 , 37.19 , 37.3     , 11842 , 55
13/10/23 , 37.42 , 37.55 , 38.10 , 37.19 , 38.1     , 13162 , 140
11/10/23 , 38.68 , 39.04 , 39.91 , 38.58 , 39.7     , 559 , 42
10/10/23 , 39.49 , 39.47 , 39.60 , 38.83 , 38.9     , 875 , 28
09/10/23 , 39.17 , 39.02 , 39.74 , 38.78 , 39.7     , 2445 , 73
06/10/23 , 39.74 , 39.55 , 39.99 , 38.45 , 38.8     , 4368 , 35
05/10/23 , 38.69 , 38.57 , 39.93 , 38.23 , 39.5     , 5475 , 66
04/10/23 , 39.52 , 39.37 , 40.76 , 39.03 , 40.7     , 1379 , 257
03/10/23 , 40.01 , 39.99 , 40.45 , 39.74 , 40.4     , 1377 , 29
02/10/23 , 40.45 , 40.52 , 41.31 , 40.38 , 41.0     , 9405 , 33
29/09/23 , 41.02 , 40.96 , 41.26 , 40.75 , 41.2     , 447 , 33
28/09/23 , 41.21 , 41.36 , 41.56 , 40.19 , 40.7     , 7556 , 48
27/09/23 , 40.19 , 40.26 , 40.54 , 39.94 , 39.9     , 6819 , 42
26/09/23 , 39.93 , 39.74 , 40.61 , 39.72 , 40.2     , 17685 , 32
25/09/23 , 40.61 , 40.07 , 40.72 , 39.67 , 39.8     , 1688 , 30
22/09/23 , 39.85 , 39.89 , 40.72 , 39.67 , 40.1     , 3538 , 41
21/09/23 , 40.17 , 40.19 , 40.46 , 39.68 , 39.6     , 735 , 21
20/09/23 , 40.09 , 40.53 , 41.16 , 39.93 , 41.0     , 1067 , 320
19/09/23 , 41.08 , 40.27 , 41.28 , 40.02 , 40.8     , 42413 , 89
18/09/23 , 40.07 , 40.15 , 40.91 , 40.07 , 40.9     , 6151 , 72
15/09/23 , 41.06 , 41.23 , 41.56 , 40.17 , 40.4     , 5022 , 56
14/09/23 , 40.63 , 40.43 , 40.91 , 40.03 , 40.9     , 2017 , 56
13/09/23 , 40.91 , 41.10 , 41.66 , 40.63 , 41.0     , 1929 , 51
12/09/23 , 40.91 , 40.90 , 41.36 , 39.87 , 39.8     , 2328 , 72
11/09/23 , 39.73 , 40.13 , 40.47 , 39.73 , 40.4     , 11606 , 57
08/09/23 , 40.72 , 40.62 , 40.84 , 40.17 , 40.5     , 270 , 28
06/09/23 , 40.54 , 40.46 , 41.06 , 40.17 , 41.0     , 1086 , 346
05/09/23 , 40.81 , 40.89 , 41.25 , 40.67 , 40.6     , 2226 , 38
04/09/23 , 40.67 , 40.92 , 41.21 , 40.67 , 40.6     , 145 , 26
01/09/23 , 40.66 , 40.66 , 41.58 , 40.65 , 41.5     , 1105150 , 57
31/08/23 , 41.58 , 41.24 , 42.06 , 40.77 , 40.7     , 282 , 31
30/08/23 , 40.65 , 40.50 , 40.65 , 40.00 , 40.0     , 1449 , 31
29/08/23 , 40.00 , 40.03 , 40.25 , 39.76 , 39.9     , 546 , 23
28/08/23 , 39.95 , 39.98 , 40.30 , 39.69 , 39.9     , 1051 , 26
25/08/23 , 39.79 , 39.41 , 40.00 , 38.70 , 39.8     , 686 , 105
24/08/23 , 39.58 , 39.62 , 40.70 , 39.44 , 40.7     , 3292 , 127
23/08/23 , 41.15 , 40.08 , 41.15 , 39.79 , 40.2     , 1507 , 302
22/08/23 , 40.54 , 40.31 , 41.04 , 40.03 , 41.0     , 560 , 97
21/08/23 , 41.14 , 40.95 , 41.17 , 40.62 , 40.7     , 602 , 64
18/08/23 , 40.63 , 40.39 , 40.72 , 40.25 , 40.3     , 349 , 41
17/08/23 , 40.55 , 40.70 , 40.94 , 40.40 , 40.5     , 352 , 44
16/08/23 , 40.40 , 40.38 , 40.99 , 40.22 , 40.8     , 822 , 71
15/08/23 , 41.03 , 41.31 , 41.81 , 40.96 , 41.8     , 1786 , 61
14/08/23 , 41.88 , 41.55 , 41.88 , 40.89 , 41.1     , 2165 , 61
11/08/23 , 40.99 , 40.75 , 41.29 , 40.50 , 41.2     , 3489 , 101
10/08/23 , 41.22 , 41.41 , 44.12 , 41.01 , 44.1     , 13251 , 217
09/08/23 , 43.91 , 44.18 , 44.55 , 43.91 , 44.2     , 368 , 42
08/08/23 , 44.34 , 44.33 , 44.73 , 43.96 , 44.7     , 10362 , 48
07/08/23 , 44.73 , 44.50 , 44.73 , 43.96 , 43.9     , 2164 , 59
04/08/23 , 43.96 , 44.32 , 44.55 , 43.76 , 44.4     , 3103 , 65
03/08/23 , 44.25 , 44.53 , 44.81 , 44.14 , 44.5     , 1831 , 396
02/08/23 , 44.38 , 44.58 , 45.00 , 44.29 , 45.0     , 1188 , 61
01/08/23 , 45.00 , 45.05 , 45.15 , 44.70 , 44.7     , 2011 , 43
31/07/23 , 44.70 , 44.49 , 44.85 , 44.32 , 44.4     , 1576 , 38
28/07/23 , 44.42 , 44.48 , 45.39 , 44.25 , 45.1     , 1983 , 60
27/07/23 , 45.59 , 45.62 , 45.92 , 44.85 , 44.8     , 5484 , 75
26/07/23 , 44.61 , 44.49 , 44.85 , 44.02 , 44.7     , 844 , 103
25/07/23 , 44.70 , 44.66 , 46.42 , 43.66 , 46.4     , 10138 , 222
24/07/23 , 45.77 , 45.76 , 46.03 , 45.58 , 45.6     , 10387 , 38
21/07/23 , 45.60 , 45.61 , 46.65 , 45.29 , 46.6     , 3667 , 43
20/07/23 , 46.50 , 46.10 , 46.50 , 45.86 , 46.0     , 586 , 38
19/07/23 , 46.43 , 46.52 , 46.79 , 46.40 , 46.6     , 831 , 35
18/07/23 , 46.53 , 46.25 , 46.55 , 45.75 , 45.8     , 1233 , 41
17/07/23 , 46.03 , 46.28 , 47.31 , 45.88 , 47.3     , 2977 , 75
14/07/23 , 47.32 , 47.44 , 48.11 , 47.26 , 48.1     , 844 , 22
13/07/23 , 47.94 , 48.32 , 48.65 , 47.88 , 48.2     , 473 , 35
12/07/23 , 48.18 , 48.33 , 48.58 , 48.11 , 48.5     , 1008 , 55
11/07/23 , 48.06 , 48.03 , 48.25 , 47.52 , 47.8     , 524 , 39
10/07/23 , 47.78 , 47.58 , 47.89 , 47.17 , 47.5     , 2006 , 59
07/07/23 , 47.52 , 47.84 , 48.02 , 47.46 , 47.8     , 554 , 35
06/07/23 , 47.81 , 47.14 , 47.84 , 46.65 , 47.3     , 2156 , 73
05/07/23 , 47.28 , 47.10 , 47.31 , 46.32 , 46.3     , 12602 , 80
04/07/23 , 46.12 , 46.41 , 46.55 , 46.12 , 46.3     , 358 , 24
03/07/23 , 46.10 , 46.04 , 46.32 , 45.73 , 45.8     , 280 , 30
30/06/23 , 45.59 , 45.64 , 46.03 , 45.42 , 45.7     , 641 , 43
29/06/23 , 45.82 , 46.12 , 46.32 , 45.69 , 45.9     , 9137 , 60
28/06/23 , 45.63 , 45.21 , 45.63 , 44.49 , 44.4     , 537 , 49
27/06/23 , 44.49 , 44.08 , 44.49 , 43.05 , 43.3     , 1252 , 69
26/06/23 , 43.15 , 43.11 , 43.46 , 42.49 , 43.1     , 1481 , 60
23/06/23 , 42.64 , 42.67 , 43.05 , 42.49 , 42.9     , 2126 , 61
22/06/23 , 43.07 , 43.17 , 43.51 , 42.94 , 43.5     , 1613 , 54
21/06/23 , 43.81 , 43.73 , 44.29 , 43.49 , 43.8     , 3160 , 48
20/06/23 , 43.96 , 44.01 , 44.65 , 43.66 , 44.5     , 360 , 43
19/06/23 , 44.44 , 44.55 , 45.22 , 44.44 , 45.1     , 3673 , 22
16/06/23 , 45.18 , 45.18 , 45.73 , 45.00 , 45.4     , 1335 , 50
15/06/23 , 45.17 , 44.97 , 45.24 , 44.25 , 44.4     , 1196 , 59
14/06/23 , 44.16 , 44.64 , 45.89 , 44.16 , 45.8     , 1250 , 71
13/06/23 , 45.00 , 45.00 , 45.39 , 44.08 , 44.0     , 1719 , 207
12/06/23 , 44.08 , 44.09 , 44.70 , 43.57 , 43.5     , 3844 , 61
09/06/23 , 43.81 , 44.45 , 46.18 , 43.59 , 44.7     , 8088 , 119
07/06/23 , 43.98 , 43.73 , 44.13 , 42.54 , 42.5     , 4422 , 153
06/06/23 , 42.54 , 42.46 , 42.83 , 41.19 , 41.1     , 12885 , 80
05/06/23 , 41.63 , 41.50 , 41.99 , 40.99 , 41.9     , 1862 , 81
02/06/23 , 41.97 , 41.56 , 42.22 , 40.99 , 41.1     , 7103 , 170
01/06/23 , 40.99 , 40.39 , 41.14 , 40.22 , 40.8     , 2373 , 54
31/05/23 , 41.20 , 40.94 , 41.91 , 40.63 , 41.8     , 1757 , 153
30/05/23 , 41.36 , 42.03 , 42.71 , 41.36 , 41.8     , 18098 , 167
29/05/23 , 41.93 , 41.64 , 43.58 , 41.06 , 41.0     , 3630 , 74
26/05/23 , 40.82 , 40.80 , 41.06 , 40.02 , 40.0     , 4710 , 46
25/05/23 , 40.20 , 40.09 , 40.20 , 39.58 , 39.6     , 4610 , 50
24/05/23 , 39.15 , 39.52 , 40.62 , 39.12 , 40.6     , 16553 , 81
23/05/23 , 40.81 , 40.83 , 41.36 , 40.29 , 40.4     , 12793 , 193
22/05/23 , 40.23 , 39.97 , 40.28 , 39.73 , 40.2     , 9708 , 59
19/05/23 , 40.28 , 40.37 , 40.77 , 39.90 , 40.4     , 2784 , 46
18/05/23 , 40.24 , 39.76 , 40.32 , 39.48 , 39.4     , 2032 , 30
17/05/23 , 39.46 , 39.04 , 39.58 , 38.69 , 38.6     , 7085 , 34
16/05/23 , 38.41 , 38.67 , 38.99 , 38.36 , 38.8     , 1405 , 60
15/05/23 , 38.87 , 39.08 , 39.35 , 38.87 , 39.2     , 1271 , 42
12/05/23 , 39.26 , 39.15 , 40.35 , 38.96 , 40.3     , 10966 , 504
11/05/23 , 40.36 , 40.36 , 41.19 , 40.08 , 41.1     , 8004 , 48
10/05/23 , 40.41 , 40.52 , 41.36 , 39.99 , 40.9     , 2934 , 39
09/05/23 , 40.94 , 40.91 , 42.04 , 40.66 , 42.0     , 1769 , 39
08/05/23 , 41.53 , 41.51 , 41.71 , 40.62 , 40.9     , 18919 , 44
05/05/23 , 40.90 , 40.06 , 40.90 , 39.20 , 39.2     , 1062 , 67
04/05/23 , 39.13 , 39.38 , 40.17 , 38.93 , 40.0     , 5552 , 101
03/05/23 , 40.02 , 40.97 , 41.36 , 39.80 , 41.3     , 24943 , 106
02/05/23 , 41.22 , 41.21 , 41.35 , 39.95 , 39.9     , 1165256 , 118
28/04/23 , 39.94 , 40.87 , 41.10 , 39.93 , 40.3     , 12298 , 90
27/04/23 , 40.42 , 39.83 , 40.42 , 39.33 , 40.3     , 11899 , 92
26/04/23 , 40.11 , 40.48 , 41.30 , 40.02 , 41.2     , 2692 , 87
25/04/23 , 40.91 , 41.68 , 43.52 , 40.91 , 42.6     , 2302 , 169
24/04/23 , 42.71 , 42.63 , 42.86 , 41.81 , 41.8     , 6321 , 66
20/04/23 , 41.62 , 41.31 , 42.41 , 41.06 , 42.4     , 8849 , 102
19/04/23 , 43.30 , 42.88 , 43.43 , 42.56 , 43.4     , 5253 , 60
18/04/23 , 43.61 , 43.35 , 43.61 , 43.04 , 43.0     , 10928 , 346
17/04/23 , 42.63 , 42.46 , 42.72 , 41.81 , 42.7     , 662 , 135
14/04/23 , 42.11 , 42.27 , 43.01 , 41.52 , 41.9     , 3131 , 332
13/04/23 , 41.92 , 41.77 , 42.41 , 40.88 , 42.1     , 1405 , 80
12/04/23 , 42.11 , 42.42 , 43.88 , 42.11 , 43.8     , 2802 , 89
11/04/23 , 43.60 , 43.78 , 44.48 , 43.60 , 44.4     , 3329 , 63
10/04/23 , 44.48 , 44.08 , 44.57 , 42.72 , 43.1     , 4499 , 382
06/04/23 , 43.10 , 43.19 , 43.86 , 43.10 , 43.5     , 16073 , 58
05/04/23 , 43.49 , 43.60 , 44.47 , 42.91 , 44.4     , 2678 , 65
04/04/23 , 44.60 , 44.46 , 45.49 , 44.23 , 45.3     , 13445 , 126
03/04/23 , 45.35 , 45.33 , 45.94 , 45.07 , 45.5     , 1371 , 42
31/03/23 , 45.50 , 45.35 , 45.64 , 45.18 , 45.4     , 1037 , 59
30/03/23 , 45.49 , 45.46 , 46.13 , 45.12 , 45.3     , 1380 , 55
29/03/23 , 45.12 , 44.54 , 45.16 , 43.91 , 44.4     , 448 , 50
28/03/23 , 43.58 , 43.71 , 44.07 , 43.28 , 44.0     , 1192 , 444
27/03/23 , 44.46 , 43.99 , 44.46 , 43.58 , 43.7     , 1390 , 56
24/03/23 , 43.44 , 43.39 , 43.88 , 42.94 , 43.6     , 7543 , 1840
23/03/23 , 44.02 , 44.15 , 45.07 , 43.34 , 44.0     , 489 , 55
22/03/23 , 44.03 , 44.77 , 45.81 , 44.03 , 45.4     , 5651 , 73
21/03/23 , 45.49 , 45.17 , 45.59 , 44.25 , 44.4     , 12305 , 252
20/03/23 , 43.44 , 43.71 , 44.17 , 43.13 , 43.4     , 1924 , 69
17/03/23 , 43.30 , 43.62 , 44.47 , 43.07 , 44.4     , 7417 , 280
16/03/23 , 44.70 , 44.72 , 45.35 , 44.17 , 44.7     , 3259 , 75
15/03/23 , 44.59 , 44.54 , 45.32 , 43.88 , 45.3     , 1761 , 151
14/03/23 , 45.81 , 46.18 , 47.13 , 45.44 , 46.3     , 7656 , 919
13/03/23 , 46.53 , 45.76 , 46.94 , 45.21 , 46.9     , 25158 , 181
10/03/23 , 46.95 , 47.14 , 48.76 , 45.96 , 48.3     , 3318 , 885
09/03/23 , 48.31 , 48.90 , 51.10 , 48.03 , 50.3     , 4200 , 765
08/03/23 , 50.32 , 50.13 , 50.68 , 49.82 , 50.6     , 22942 , 273
07/03/23 , 50.74 , 51.05 , 51.57 , 50.71 , 51.5     , 3885 , 352
06/03/23 , 51.43 , 51.94 , 52.75 , 51.41 , 52.4     , 479 , 93
03/03/23 , 52.45 , 52.16 , 52.99 , 50.98 , 50.9     , 2055 , 510
02/03/23 , 50.83 , 50.09 , 51.86 , 49.50 , 51.8     , 2833 , 66
01/03/23 , 51.78 , 51.57 , 52.57 , 49.87 , 50.4     , 1225 , 135
28/02/23 , 49.65 , 49.83 , 50.46 , 49.48 , 50.4     , 1013 , 119
27/02/23 , 50.24 , 50.43 , 50.90 , 50.01 , 50.0     , 2539 , 117
24/02/23 , 50.01 , 49.78 , 50.25 , 49.13 , 49.6     , 639 , 31
23/02/23 , 49.57 , 50.96 , 52.17 , 49.28 , 52.1     , 1954 , 96
22/02/23 , 51.61 , 51.86 , 53.59 , 51.61 , 53.5     , 1467 , 57
17/02/23 , 54.70 , 54.33 , 56.13 , 54.06 , 56.1     , 1156 , 58
16/02/23 , 55.49 , 55.64 , 56.12 , 54.60 , 55.1     , 7670 , 1561
15/02/23 , 55.07 , 54.71 , 55.09 , 53.95 , 54.3     , 772 , 48
14/02/23 , 54.17 , 54.44 , 54.74 , 53.11 , 53.7     , 9671 , 98
13/02/23 , 53.46 , 52.99 , 53.56 , 51.93 , 52.9     , 717 , 111
10/02/23 , 53.07 , 53.34 , 53.71 , 52.76 , 53.7     , 2113 , 88
09/02/23 , 54.07 , 54.75 , 55.69 , 53.21 , 53.2     , 3066 , 140
08/02/23 , 53.21 , 53.16 , 53.85 , 52.52 , 52.9     , 727 , 169
07/02/23 , 53.07 , 52.65 , 53.11 , 51.33 , 51.3     , 2494 , 80
06/02/23 , 52.37 , 52.31 , 53.25 , 51.78 , 51.8     , 2225 , 63
03/02/23 , 51.86 , 52.27 , 52.82 , 50.90 , 51.2     , 11336 , 100
02/02/23 , 51.50 , 50.90 , 52.08 , 48.39 , 49.0     , 14600 , 133
01/02/23 , 49.07 , 49.18 , 49.72 , 48.39 , 48.9     , 4500 , 101
31/01/23 , 48.98 , 48.81 , 49.58 , 47.43 , 47.4     , 25052 , 220
30/01/23 , 45.87 , 46.56 , 49.62 , 45.87 , 49.6     , 2933 , 85
27/01/23 , 48.04 , 47.00 , 48.04 , 45.41 , 45.4     , 3719 , 60
26/01/23 , 45.51 , 45.55 , 46.46 , 45.32 , 45.7     , 1089 , 37
25/01/23 , 45.43 , 45.06 , 45.57 , 44.36 , 45.5     , 865 , 50
24/01/23 , 45.63 , 46.01 , 46.43 , 45.63 , 46.2     , 10156 , 1145
23/01/23 , 46.75 , 45.38 , 46.75 , 45.17 , 45.2     , 2858 , 66
20/01/23 , 45.41 , 45.65 , 46.03 , 45.29 , 45.7     , 3147 , 55
19/01/23 , 45.55 , 45.55 , 46.32 , 45.07 , 46.3     , 2931 , 339
18/01/23 , 46.30 , 46.67 , 46.95 , 45.46 , 45.4     , 15393 , 291
17/01/23 , 45.81 , 46.06 , 46.70 , 45.46 , 45.8     , 13685 , 183
16/01/23 , 45.87 , 45.48 , 45.87 , 45.45 , 45.5     , 474 , 17
13/01/23 , 45.57 , 45.79 , 47.81 , 44.98 , 47.8     , 4866 , 150
12/01/23 , 48.10 , 48.11 , 48.54 , 47.66 , 48.1     , 458 , 102
11/01/23 , 48.14 , 48.10 , 48.71 , 47.51 , 47.5     , 8606 , 2022
10/01/23 , 47.51 , 47.43 , 47.51 , 46.17 , 46.4     , 3948 , 46
09/01/23 , 46.61 , 47.20 , 47.81 , 46.61 , 46.9     , 1153 , 103
06/01/23 , 46.61 , 45.25 , 46.61 , 44.85 , 45.7     , 7136 , 84
05/01/23 , 46.06 , 46.12 , 46.71 , 45.35 , 45.9     , 7916 , 620
04/01/23 , 46.17 , 46.35 , 46.87 , 45.28 , 45.2     , 13842 , 187
03/01/23 , 45.28 , 44.93 , 45.56 , 44.46 , 44.4     , 4213 , 91
02/01/23 , 43.73 , 43.79 , 44.03 , 43.28 , 43.2     , 605 , 30
29/12/22 , 43.28 , 42.97 , 43.76 , 41.76 , 41.8     , 22303 , 2607
28/12/22 , 42.23 , 42.48 , 43.42 , 42.20 , 43.4     , 1085 , 41
27/12/22 , 43.43 , 43.58 , 43.96 , 42.95 , 43.3     , 1593 , 41
26/12/22 , 43.07 , 43.07 , 43.36 , 43.07 , 43.0     , 1471 , 48
23/12/22 , 43.02 , 42.51 , 43.02 , 42.12 , 42.6     , 986 , 54
22/12/22 , 42.77 , 43.17 , 45.55 , 42.57 , 45.5     , 3072 , 104
21/12/22 , 45.74 , 45.88 , 46.16 , 45.15 , 45.1     , 13263 , 1059
20/12/22 , 45.13 , 45.02 , 46.24 , 44.40 , 46.2     , 5350 , 70
19/12/22 , 46.17 , 47.07 , 47.66 , 46.17 , 47.2     , 8348 , 69
16/12/22 , 46.91 , 47.33 , 49.13 , 46.67 , 49.1     , 1613 , 99
15/12/22 , 49.13 , 49.34 , 49.72 , 48.67 , 49.7     , 4112 , 77
14/12/22 , 49.87 , 50.91 , 51.20 , 49.72 , 50.9     , 8733 , 83
13/12/22 , 50.90 , 51.43 , 52.00 , 50.15 , 50.2     , 8946 , 176
12/12/22 , 50.16 , 50.38 , 50.75 , 49.41 , 49.4     , 7656 , 58
09/12/22 , 49.38 , 49.42 , 49.72 , 48.98 , 49.2     , 1525 , 63
08/12/22 , 49.09 , 48.87 , 49.09 , 48.24 , 48.8     , 1432 , 107
07/12/22 , 48.60 , 48.55 , 49.13 , 48.24 , 48.9     , 1516 , 59
06/12/22 , 48.93 , 49.39 , 50.46 , 48.44 , 50.1     , 2927 , 92
05/12/22 , 50.35 , 50.43 , 51.21 , 50.31 , 51.0     , 2587 , 103
02/12/22 , 51.03 , 51.04 , 52.08 , 50.46 , 52.0     , 16857 , 96
01/12/22 , 52.31 , 52.30 , 52.52 , 51.65 , 51.6     , 1015 , 65
30/11/22 , 52.13 , 51.49 , 52.13 , 50.71 , 51.5     , 534 , 34
29/11/22 , 51.56 , 51.54 , 52.14 , 51.31 , 51.3     , 720 , 40
28/11/22 , 52.06 , 52.40 , 53.32 , 51.87 , 53.0     , 971 , 59
25/11/22 , 53.62 , 53.03 , 53.62 , 52.34 , 52.8     , 673 , 44
24/11/22 , 52.88 , 52.69 , 52.88 , 52.59 , 52.5     , 15 , 6
23/11/22 , 52.74 , 52.59 , 53.17 , 52.44 , 52.7     , 3028 , 55
22/11/22 , 52.59 , 52.58 , 52.92 , 51.71 , 51.7     , 553 , 58
21/11/22 , 51.64 , 51.51 , 52.00 , 51.12 , 51.3     , 2863 , 73
18/11/22 , 52.35 , 51.72 , 52.59 , 51.21 , 51.2     , 1513 , 82
17/11/22 , 51.21 , 51.10 , 52.30 , 50.35 , 51.1     , 21952 , 175
16/11/22 , 50.97 , 51.37 , 52.40 , 50.71 , 52.4     , 3332 , 440
14/11/22 , 52.59 , 53.11 , 53.77 , 52.44 , 53.3     , 671 , 91
11/11/22 , 53.73 , 53.69 , 54.56 , 51.98 , 53.0     , 10553 , 226
10/11/22 , 53.24 , 52.02 , 53.24 , 49.08 , 49.0     , 5419 , 216
09/11/22 , 48.77 , 48.75 , 49.41 , 48.35 , 49.4     , 1694 , 76
08/11/22 , 49.41 , 49.63 , 50.38 , 48.98 , 49.8     , 519 , 139
07/11/22 , 49.89 , 49.23 , 49.94 , 48.26 , 48.2     , 1972 , 81
04/11/22 , 48.26 , 48.55 , 49.20 , 47.69 , 48.6     , 6681 , 110
03/11/22 , 48.46 , 48.18 , 48.77 , 47.59 , 48.1     , 2788 , 110
01/11/22 , 49.59 , 49.84 , 50.82 , 48.99 , 50.0     , 12090 , 244
31/10/22 , 49.93 , 50.30 , 50.94 , 49.86 , 50.3     , 1026 , 203
28/10/22 , 50.53 , 50.35 , 50.82 , 49.74 , 49.7     , 6291 , 308
27/10/22 , 49.51 , 49.65 , 50.38 , 49.05 , 50.0     , 9053 , 132
26/10/22 , 50.03 , 49.69 , 50.48 , 48.44 , 48.4     , 10510 , 250
25/10/22 , 48.55 , 48.09 , 49.06 , 46.49 , 46.4     , 26561 , 548
24/10/22 , 46.45 , 45.83 , 46.47 , 44.63 , 44.6     , 4471 , 100
21/10/22 , 44.18 , 43.62 , 44.18 , 42.88 , 42.8     , 6368 , 75
20/10/22 , 43.23 , 42.99 , 43.89 , 42.53 , 43.2     , 1788 , 56
19/10/22 , 43.44 , 43.77 , 44.18 , 43.34 , 44.1     , 3622 , 90
18/10/22 , 46.75 , 44.69 , 46.75 , 43.97 , 44.0     , 2991 , 426
17/10/22 , 43.65 , 43.60 , 43.92 , 42.88 , 43.4     , 1960 , 130
14/10/22 , 43.01 , 42.79 , 43.23 , 42.43 , 42.5     , 27934 , 128
13/10/22 , 42.34 , 41.85 , 42.58 , 40.80 , 41.1     , 15494 , 175
11/10/22 , 41.34 , 41.48 , 41.87 , 40.14 , 41.3     , 9760 , 82
10/10/22 , 41.39 , 40.47 , 41.89 , 39.91 , 41.8     , 21288 , 229
07/10/22 , 43.06 , 43.11 , 44.15 , 42.95 , 44.1     , 4040 , 57
06/10/22 , 44.33 , 44.54 , 44.78 , 43.99 , 44.4     , 1234 , 48
05/10/22 , 44.44 , 44.13 , 45.45 , 43.53 , 45.4     , 9382 , 80
04/10/22 , 45.45 , 44.59 , 45.50 , 42.59 , 42.6     , 8226 , 2196
03/10/22 , 41.84 , 41.62 , 42.52 , 40.93 , 42.5     , 12944 , 305
30/09/22 , 42.65 , 43.21 , 44.17 , 42.52 , 44.1     , 3764 , 321
29/09/22 , 43.93 , 44.23 , 46.06 , 43.65 , 46.0     , 8482 , 100
28/09/22 , 46.36 , 46.23 , 46.64 , 45.36 , 45.6     , 3426 , 79
27/09/22 , 45.87 , 46.04 , 46.84 , 45.08 , 46.5     , 2781 , 113
26/09/22 , 46.41 , 46.44 , 47.14 , 45.69 , 46.1     , 1926 , 113
23/09/22 , 45.65 , 46.18 , 46.88 , 45.08 , 46.4     , 6856 , 399
22/09/22 , 47.14 , 47.28 , 48.32 , 46.98 , 48.0     , 3578 , 197
21/09/22 , 48.06 , 49.05 , 50.14 , 48.04 , 49.6     , 19909 , 220
20/09/22 , 49.29 , 49.99 , 51.85 , 49.24 , 51.4     , 9718 , 219
19/09/22 , 52.46 , 52.28 , 52.83 , 51.12 , 51.5     , 3879 , 167
16/09/22 , 51.75 , 51.85 , 52.54 , 51.46 , 51.8     , 1840 , 210
15/09/22 , 52.42 , 53.11 , 53.92 , 51.76 , 51.8     , 2874 , 252
14/09/22 , 51.90 , 51.54 , 51.90 , 50.67 , 51.4     , 3548 , 139
13/09/22 , 51.56 , 52.03 , 52.63 , 51.37 , 52.1     , 3281 , 446
12/09/22 , 52.59 , 52.82 , 53.32 , 52.14 , 52.4     , 5136 , 203
09/09/22 , 52.39 , 52.20 , 52.93 , 51.65 , 52.2     , 9401 , 404
08/09/22 , 52.24 , 51.57 , 52.24 , 50.38 , 50.9     , 7059 , 279
06/09/22 , 49.70 , 49.77 , 50.53 , 49.44 , 49.5     , 6995 , 181
05/09/22 , 48.28 , 48.46 , 49.20 , 48.17 , 49.2     , 428 , 84
02/09/22 , 49.45 , 49.45 , 50.14 , 48.88 , 49.6     , 40904 , 84
01/09/22 , 49.44 , 48.38 , 49.44 , 47.65 , 48.3     , 5031 , 57
31/08/22 , 49.37 , 49.55 , 49.93 , 49.11 , 49.6     , 8978 , 292
30/08/22 , 48.90 , 49.16 , 49.64 , 48.12 , 49.1     , 4250 , 39
29/08/22 , 49.66 , 48.86 , 49.66 , 48.14 , 49.1     , 534 , 14
26/08/22 , 49.17 , 50.40 , 51.24 , 49.17 , 50.6     , 3106 , 46
25/08/22 , 50.48 , 50.35 , 51.04 , 49.61 , 49.6     , 4753 , 31
24/08/22 , 49.25 , 48.95 , 49.66 , 48.10 , 48.2     , 3485 , 169
23/08/22 , 48.29 , 48.27 , 49.54 , 48.01 , 48.8     , 190154 , 251
22/08/22 , 48.84 , 48.50 , 49.88 , 48.34 , 49.8     , 6462 , 37
19/08/22 , 50.20 , 50.58 , 51.30 , 49.48 , 49.4     , 8555 , 129
18/08/22 , 48.97 , 49.04 , 49.34 , 48.44 , 48.6     , 1427 , 494
17/08/22 , 48.63 , 48.66 , 49.32 , 48.01 , 49.3     , 2442 , 73
16/08/22 , 49.31 , 49.50 , 49.86 , 48.86 , 49.3     , 1564 , 63
15/08/22 , 49.32 , 49.29 , 49.49 , 48.78 , 48.9     , 2443 , 198
12/08/22 , 49.07 , 48.56 , 49.07 , 48.44 , 48.9     , 4437 , 124
11/08/22 , 49.56 , 48.46 , 49.56 , 47.52 , 47.5     , 4233 , 93
10/08/22 , 47.45 , 47.35 , 47.61 , 46.38 , 46.3     , 561 , 33
09/08/22 , 45.91 , 46.05 , 46.97 , 45.72 , 46.9     , 2710 , 59
08/08/22 , 46.96 , 47.29 , 47.71 , 45.68 , 45.6     , 385 , 32
05/08/22 , 45.58 , 45.60 , 46.33 , 45.35 , 46.3     , 1394 , 205
04/08/22 , 46.33 , 46.90 , 48.15 , 46.27 , 48.1     , 15938 , 117
03/08/22 , 48.27 , 48.07 , 49.34 , 47.21 , 47.2     , 8833 , 48
02/08/22 , 47.01 , 47.19 , 47.46 , 46.30 , 46.6     , 25513 , 197
01/08/22 , 46.73 , 45.97 , 46.96 , 45.40 , 45.8     , 20435 , 169
29/07/22 , 46.16 , 45.71 , 46.25 , 45.26 , 45.6     , 9409 , 34
28/07/22 , 45.34 , 45.18 , 45.60 , 44.34 , 44.6     , 9043 , 190
27/07/22 , 44.80 , 44.33 , 44.80 , 43.90 , 44.0     , 16906 , 80
26/07/22 , 43.69 , 44.46 , 45.06 , 43.67 , 45.0     , 7548 , 68
25/07/22 , 45.50 , 46.12 , 46.81 , 45.43 , 46.8     , 2944 , 83
22/07/22 , 47.11 , 46.48 , 47.42 , 46.01 , 47.4     , 20740 , 466
21/07/22 , 47.42 , 46.59 , 47.42 , 46.18 , 46.6     , 7355 , 69
20/07/22 , 46.48 , 46.00 , 46.73 , 45.25 , 45.5     , 8178 , 66
19/07/22 , 46.12 , 45.00 , 46.12 , 43.48 , 43.4     , 16662 , 152
18/07/22 , 43.20 , 43.64 , 44.01 , 43.20 , 43.4     , 3703 , 57
15/07/22 , 43.48 , 43.15 , 43.55 , 42.35 , 42.7     , 10166 , 182
14/07/22 , 41.96 , 41.49 , 42.14 , 41.04 , 42.0     , 18858 , 56
13/07/22 , 42.04 , 40.97 , 42.18 , 40.55 , 41.2     , 8784 , 131
12/07/22 , 43.17 , 41.78 , 43.17 , 40.82 , 40.8     , 23219 , 102
11/07/22 , 40.94 , 41.31 , 42.27 , 40.83 , 41.9     , 14014 , 73
08/07/22 , 41.79 , 42.43 , 43.17 , 41.79 , 42.3     , 26661 , 170
07/07/22 , 42.27 , 42.61 , 43.02 , 41.87 , 41.8     , 46079 , 889
06/07/22 , 41.17 , 42.20 , 43.03 , 41.17 , 42.7     , 8622 , 91
05/07/22 , 42.74 , 41.48 , 42.76 , 40.21 , 41.4     , 7317 , 178
04/07/22 , 41.71 , 41.27 , 42.00 , 40.96 , 42.0     , 650 , 26
01/07/22 , 42.00 , 41.50 , 42.64 , 40.37 , 40.7     , 26711 , 87
30/06/22 , 40.51 , 41.63 , 42.35 , 40.51 , 41.9     , 17220 , 152
29/06/22 , 42.54 , 42.63 , 43.91 , 41.97 , 43.9     , 11348 , 140
28/06/22 , 43.97 , 45.14 , 46.14 , 43.93 , 44.5     , 9535 , 66
27/06/22 , 44.33 , 44.46 , 45.21 , 44.18 , 44.9     , 13342 , 57
24/06/22 , 44.75 , 44.42 , 45.27 , 42.56 , 42.5     , 10500 , 658
23/06/22 , 42.53 , 42.07 , 42.53 , 41.13 , 41.1     , 21883 , 110
22/06/22 , 41.70 , 41.72 , 42.22 , 40.50 , 40.5     , 23824 , 281
21/06/22 , 42.58 , 41.30 , 42.58 , 40.78 , 40.8     , 28188 , 86
20/06/22 , 39.96 , 39.67 , 40.39 , 39.31 , 40.3     , 1090 , 29
17/06/22 , 40.30 , 39.80 , 40.72 , 38.76 , 40.7     , 43481 , 160
15/06/22 , 42.30 , 42.42 , 43.17 , 42.05 , 42.2     , 20631 , 78
14/06/22 , 41.93 , 41.34 , 42.10 , 40.73 , 40.7     , 9132 , 51
13/06/22 , 40.04 , 41.88 , 42.37 , 40.04 , 41.8     , 20805 , 118
10/06/22 , 42.76 , 43.62 , 44.41 , 42.76 , 43.2     , 14092 , 134
09/06/22 , 44.16 , 44.38 , 45.17 , 44.16 , 45.0     , 16139 , 38
08/06/22 , 45.33 , 45.40 , 46.12 , 45.14 , 45.7     , 7050 , 135
07/06/22 , 45.86 , 45.51 , 45.93 , 44.44 , 44.4     , 6442 , 184
06/06/22 , 44.44 , 44.51 , 44.94 , 43.95 , 44.4     , 8305 , 82
03/06/22 , 44.02 , 44.37 , 45.48 , 43.98 , 45.4     , 8656 , 94
02/06/22 , 45.48 , 45.44 , 45.97 , 45.04 , 45.3     , 10408 , 113
01/06/22 , 45.32 , 45.32 , 46.18 , 44.79 , 45.0     , 2432 , 161
31/05/22 , 45.05 , 44.76 , 45.32 , 43.94 , 44.6     , 23422 , 515
30/05/22 , 45.62 , 45.18 , 46.01 , 43.94 , 44.1     , 4162 , 89
27/05/22 , 44.46 , 44.41 , 44.73 , 43.95 , 44.1     , 14856 , 71
26/05/22 , 44.01 , 43.63 , 44.21 , 42.93 , 42.9     , 27863 , 73
25/05/22 , 42.53 , 42.24 , 42.86 , 41.52 , 41.5     , 7888 , 38
24/05/22 , 41.55 , 41.41 , 42.22 , 40.59 , 42.2     , 4963 , 65
23/05/22 , 42.52 , 42.26 , 42.94 , 41.58 , 42.1     , 23714 , 80
20/05/22 , 42.19 , 42.62 , 44.46 , 41.18 , 43.8     , 25603 , 106
19/05/22 , 43.43 , 43.25 , 44.10 , 42.55 , 44.1     , 16416 , 99
18/05/22 , 43.58 , 44.28 , 45.78 , 43.49 , 45.6     , 20237 , 1341
17/05/22 , 48.08 , 46.19 , 48.08 , 45.61 , 46.0     , 20818 , 181
16/05/22 , 46.00 , 46.33 , 48.72 , 45.63 , 48.1     , 29662 , 78
13/05/22 , 48.10 , 46.87 , 48.10 , 45.55 , 45.7     , 46834 , 104
12/05/22 , 44.57 , 44.92 , 45.42 , 43.99 , 45.1     , 86789 , 491
11/05/22 , 47.07 , 48.64 , 49.19 , 46.96 , 48.7     , 7908 , 56
10/05/22 , 48.41 , 49.04 , 49.54 , 47.57 , 49.5     , 9912 , 32
09/05/22 , 48.24 , 49.34 , 50.63 , 48.14 , 48.7     , 14229 , 72
06/05/22 , 49.29 , 49.47 , 49.95 , 48.76 , 49.5     , 14699 , 71
05/05/22 , 48.19 , 49.26 , 49.83 , 48.19 , 49.5     , 15033 , 63
04/05/22 , 49.74 , 48.84 , 49.74 , 48.19 , 48.5     , 19702 , 592
03/05/22 , 48.57 , 48.43 , 51.52 , 47.53 , 47.8     , 63336 , 525
02/05/22 , 47.80 , 46.79 , 47.80 , 46.09 , 46.3     , 25738 , 231
29/04/22 , 45.98 , 46.43 , 47.22 , 45.98 , 46.2     , 18553 , 108
28/04/22 , 47.41 , 47.54 , 48.72 , 46.12 , 47.1     , 20063 , 96
27/04/22 , 47.16 , 47.04 , 48.16 , 46.39 , 46.7     , 35635 , 129
26/04/22 , 46.76 , 47.17 , 47.97 , 46.23 , 47.6     , 106735 , 584
25/04/22 , 47.75 , 47.18 , 47.81 , 46.36 , 46.9     , 18708 , 84
22/04/22 , 46.87 , 46.87 , 47.56 , 46.41 , 47.5     , 233913 , 98
20/04/22 , 47.56 , 48.11 , 49.08 , 47.32 , 48.3     , 17236 , 73
19/04/22 , 48.10 , 47.78 , 48.33 , 46.23 , 46.2     , 14587 , 151
18/04/22 , 46.13 , 46.26 , 46.61 , 45.77 , 45.8     , 14683 , 89
14/04/22 , 46.36 , 46.52 , 47.02 , 46.26 , 46.6     , 27393 , 85
13/04/22 , 46.22 , 46.14 , 46.35 , 45.65 , 46.0     , 58490 , 399
12/04/22 , 45.94 , 46.18 , 46.83 , 45.33 , 46.3     , 35249 , 84
11/04/22 , 46.33 , 46.02 , 47.75 , 44.54 , 44.8     , 44552 , 224
08/04/22 , 45.34 , 45.76 , 46.43 , 44.64 , 46.1     , 35424 , 171
07/04/22 , 45.06 , 44.77 , 45.92 , 43.88 , 45.5     , 69297 , 485
06/04/22 , 45.77 , 46.70 , 47.67 , 45.70 , 47.2     , 56841 , 361
05/04/22 , 47.37 , 48.14 , 49.49 , 47.24 , 49.3     , 45650 , 204
04/04/22 , 48.89 , 48.84 , 49.29 , 48.18 , 48.6     , 30440 , 715
01/04/22 , 48.91 , 49.79 , 51.38 , 48.80 , 50.5     , 220333 , 2384
31/03/22 , 51.43 , 51.77 , 53.02 , 51.32 , 52.8     , 55735 , 3955
30/03/22 , 52.94 , 53.20 , 53.98 , 52.89 , 53.9     , 18780 , 293
29/03/22 , 54.13 , 53.71 , 54.65 , 51.70 , 51.7     , 29738 , 166
28/03/22 , 51.56 , 51.54 , 51.95 , 51.04 , 51.0     , 12685 , 114
25/03/22 , 50.86 , 51.23 , 52.31 , 50.65 , 52.3     , 32871 , 357
24/03/22 , 52.21 , 52.40 , 53.16 , 51.81 , 52.3     , 115103 , 669
23/03/22 , 52.89 , 52.93 , 53.78 , 52.14 , 53.7     , 15020 , 330
22/03/22 , 53.78 , 53.85 , 54.61 , 52.88 , 52.8     , 36765 , 533
21/03/22 , 52.56 , 53.63 , 55.01 , 52.50 , 55.0     , 28690 , 260
18/03/22 , 55.02 , 54.27 , 55.42 , 53.78 , 53.8     , 35478 , 332
17/03/22 , 53.86 , 53.89 , 54.60 , 53.34 , 54.2     , 39337 , 486
16/03/22 , 54.87 , 54.68 , 57.86 , 53.33 , 54.1     , 45842 , 272
15/03/22 , 53.16 , 52.59 , 53.52 , 51.53 , 51.5     , 21705 , 1030
14/03/22 , 51.19 , 51.90 , 52.70 , 50.85 , 51.6     , 26968 , 129
11/03/22 , 51.66 , 51.83 , 52.26 , 51.60 , 51.7     , 42519 , 575
10/03/22 , 51.71 , 51.32 , 52.23 , 50.79 , 51.4     , 28694 , 248
09/03/22 , 52.20 , 51.86 , 52.59 , 49.85 , 49.8     , 38704 , 255
08/03/22 , 49.85 , 50.53 , 52.41 , 49.47 , 49.4     , 67275 , 255
07/03/22 , 49.85 , 51.37 , 52.60 , 49.81 , 51.9     , 300212 , 1300
04/03/22 , 52.35 , 53.19 , 55.36 , 52.27 , 54.9     , 56826 , 706
03/03/22 , 55.02 , 56.32 , 57.75 , 54.95 , 57.3     , 44989 , 952
02/03/22 , 57.96 , 58.07 , 58.88 , 57.86 , 58.8     , 49576 , 359
25/02/22 , 58.89 , 59.39 , 60.08 , 57.89 , 58.4     , 29359 , 856
24/02/22 , 57.77 , 56.46 , 58.40 , 54.86 , 54.9     , 31851 , 1433
23/02/22 , 57.27 , 57.59 , 59.23 , 56.84 , 58.1     , 33554 , 564
22/02/22 , 57.90 , 58.65 , 60.66 , 57.42 , 60.6     , 14158 , 164
21/02/22 , 60.37 , 61.20 , 62.30 , 60.23 , 61.8     , 2143 , 111
18/02/22 , 61.30 , 61.32 , 62.18 , 60.29 , 62.1     , 22330 , 282
17/02/22 , 61.90 , 62.59 , 63.77 , 61.82 , 63.7     , 14221 , 150
16/02/22 , 63.38 , 63.12 , 63.58 , 62.45 , 62.9     , 17441 , 129
15/02/22 , 62.63 , 62.99 , 63.77 , 62.13 , 63.7     , 34673 , 535
14/02/22 , 62.13 , 62.11 , 62.87 , 61.45 , 62.8     , 33139 , 294
11/02/22 , 62.87 , 63.86 , 64.90 , 62.59 , 64.2     , 18203 , 156
10/02/22 , 64.81 , 64.53 , 65.93 , 63.56 , 65.3     , 25035 , 488
09/02/22 , 65.39 , 65.32 , 66.74 , 64.07 , 64.0     , 57202 , 419
08/02/22 , 63.65 , 63.17 , 64.34 , 61.43 , 63.3     , 86371 , 704
07/02/22 , 66.14 , 66.51 , 67.59 , 65.26 , 67.1     , 19761 , 162
04/02/22 , 67.10 , 67.27 , 68.36 , 66.22 , 68.0     , 37218 , 420
03/02/22 , 68.83 , 69.04 , 70.66 , 68.45 , 69.0     , 25913 , 181
02/02/22 , 69.07 , 69.40 , 72.08 , 67.42 , 70.6     , 39814 , 1722
01/02/22 , 72.56 , 69.36 , 72.56 , 67.60 , 68.8     , 76353 , 1994
31/01/22 , 69.87 , 68.09 , 69.87 , 65.85 , 67.2     , 39793 , 1515
28/01/22 , 66.45 , 66.19 , 67.95 , 65.20 , 67.6     , 29729 , 1413
27/01/22 , 67.96 , 68.60 , 70.06 , 67.96 , 69.0     , 15241 , 265
26/01/22 , 69.48 , 70.69 , 71.66 , 69.15 , 70.2     , 13712 , 314
25/01/22 , 70.24 , 69.64 , 70.54 , 68.55 , 70.1     , 23197 , 288
24/01/22 , 70.89 , 69.22 , 70.96 , 66.96 , 70.9     , 20232 , 527
21/01/22 , 71.40 , 71.69 , 72.95 , 70.28 , 72.8     , 23183 , 423
20/01/22 , 72.80 , 74.90 , 76.05 , 72.80 , 75.1     , 55091 , 404
19/01/22 , 75.14 , 77.59 , 80.52 , 75.14 , 80.2     , 29919 , 616
18/01/22 , 80.53 , 80.75 , 82.68 , 79.56 , 82.6     , 21009 , 1098
17/01/22 , 88.34 , 83.80 , 88.34 , 81.48 , 82.7     , 4022 , 289
14/01/22 , 82.77 , 82.52 , 83.76 , 81.55 , 82.9     , 13962 , 265
13/01/22 , 83.69 , 84.40 , 85.64 , 82.84 , 82.9     , 17643 , 599
12/01/22 , 82.68 , 82.95 , 85.40 , 81.29 , 85.0     , 21175 , 452
11/01/22 , 85.38 , 83.77 , 85.38 , 82.68 , 84.9     , 300037 , 163
10/01/22 , 84.40 , 84.62 , 86.26 , 83.74 , 85.9     , 13173 , 345
07/01/22 , 86.07 , 86.96 , 89.71 , 85.29 , 87.9     , 19337 , 828
06/01/22 , 87.86 , 87.81 , 88.78 , 85.43 , 88.4     , 112181 , 1167
05/01/22 , 89.65 , 90.83 , 92.62 , 87.81 , 91.2     , 53242 , 1350
04/01/22 , 91.23 , 90.05 , 91.99 , 85.43 , 85.4     , 125934 , 2234
03/01/22 , 85.23 , 84.99 , 85.72 , 81.44 , 81.4     , 264730 , 3292
30/12/21 , 78.92 , 79.40 , 80.48 , 78.36 , 80.4     , 45258 , 1155
29/12/21 , 80.48 , 79.91 , 80.48 , 78.84 , 79.2     , 23441 , 1443
28/12/21 , 78.90 , 79.27 , 79.94 , 78.90 , 79.8     , 3937 , 276
27/12/21 , 79.29 , 79.27 , 79.93 , 78.69 , 79.3     , 7091 , 129
23/12/21 , 79.30 , 78.74 , 79.36 , 77.99 , 78.1     , 18075 , 643
22/12/21 , 78.04 , 77.99 , 78.69 , 76.64 , 76.8     , 14810 , 66
21/12/21 , 77.14 , 76.73 , 77.24 , 75.96 , 76.5     , 12227 , 88
20/12/21 , 75.81 , 75.57 , 76.85 , 74.50 , 76.8     , 13016 , 93
17/12/21 , 76.86 , 77.91 , 79.64 , 76.07 , 79.6     , 43075 , 540
16/12/21 , 81.35 , 83.47 , 84.84 , 80.81 , 82.4     , 22192 , 492
15/12/21 , 81.67 , 81.40 , 82.28 , 79.81 , 81.6     , 10726 , 499
14/12/21 , 81.41 , 80.85 , 82.30 , 79.93 , 82.3     , 24238 , 370
13/12/21 , 82.31 , 83.59 , 87.32 , 82.24 , 86.7     , 54997 , 475
10/12/21 , 87.15 , 85.00 , 87.15 , 81.95 , 81.9     , 33028 , 113
09/12/21 , 81.80 , 81.93 , 82.69 , 81.53 , 82.1     , 14379 , 382
08/12/21 , 82.79 , 82.83 , 85.49 , 81.97 , 85.2     , 30092 , 564
07/12/21 , 84.57 , 85.16 , 86.38 , 84.07 , 84.2     , 17461 , 719
06/12/21 , 82.45 , 83.75 , 84.68 , 81.29 , 83.0     , 18206 , 546
03/12/21 , 82.92 , 84.16 , 85.13 , 82.12 , 85.1     , 21534 , 177
02/12/21 , 85.12 , 84.00 , 85.12 , 80.57 , 81.2     , 64819 , 1033
01/12/21 , 81.21 , 81.92 , 83.40 , 79.99 , 79.9     , 220526 , 547
30/11/21 , 79.78 , 80.78 , 82.00 , 79.78 , 82.0     , 42660 , 703
29/11/21 , 82.67 , 82.87 , 84.09 , 82.13 , 83.5     , 49386 , 756
26/11/21 , 82.61 , 82.06 , 82.97 , 81.47 , 82.1     , 23445 , 126
25/11/21 , 84.15 , 83.06 , 85.62 , 81.52 , 85.6     , 12235 , 197
24/11/21 , 85.62 , 85.40 , 86.30 , 84.89 , 85.9     , 18421 , 604
23/11/21 , 86.58 , 87.03 , 88.72 , 86.01 , 88.1     , 38554 , 465
22/11/21 , 88.11 , 87.56 , 89.27 , 84.42 , 84.8     , 35856 , 262
19/11/21 , 84.88 , 85.07 , 86.08 , 83.82 , 84.6     , 23983 , 488
18/11/21 , 85.38 , 87.06 , 88.71 , 84.87 , 87.2     , 73406 , 567
17/11/21 , 87.79 , 87.23 , 88.15 , 83.88 , 83.9     , 51918 , 1156
16/11/21 , 83.85 , 84.30 , 85.09 , 83.56 , 83.8     , 38689 , 571
12/11/21 , 85.01 , 83.85 , 85.58 , 81.63 , 82.0     , 54318 , 894
11/11/21 , 82.04 , 80.82 , 82.45 , 78.97 , 79.2     , 35284 , 422
10/11/21 , 79.87 , 79.31 , 81.24 , 77.19 , 78.4     , 48105 , 1021
09/11/21 , 78.98 , 78.85 , 81.27 , 77.86 , 81.0     , 31405 , 1258
08/11/21 , 81.08 , 80.92 , 82.10 , 80.08 , 80.7     , 22993 , 693
05/11/21 , 78.92 , 80.04 , 81.03 , 78.92 , 81.0     , 17421 , 726
04/11/21 , 80.95 , 79.65 , 81.02 , 77.06 , 77.0     , 27517 , 545
03/11/21 , 76.65 , 77.10 , 77.95 , 76.20 , 77.5     , 16993 , 424
01/11/21 , 76.95 , 76.65 , 77.44 , 75.83 , 76.3     , 14917 , 397
29/10/21 , 75.06 , 75.30 , 76.07 , 74.09 , 75.2     , 62741 , 802
28/10/21 , 74.89 , 76.01 , 76.42 , 74.65 , 75.4     , 22727 , 295
27/10/21 , 74.32 , 75.12 , 77.19 , 74.09 , 77.1     , 60253 , 363
26/10/21 , 78.11 , 78.88 , 79.55 , 78.08 , 78.6     , 22549 , 1176
25/10/21 , 78.64 , 79.23 , 80.13 , 77.61 , 79.8     , 38589 , 223
22/10/21 , 79.87 , 80.02 , 82.25 , 79.69 , 81.4     , 178092 , 947
21/10/21 , 79.97 , 80.93 , 81.58 , 78.77 , 78.7     , 27618 , 412
20/10/21 , 78.77 , 78.52 , 79.27 , 76.84 , 77.5     , 15088 , 221
19/10/21 , 78.06 , 77.62 , 78.21 , 77.04 , 77.4     , 13798 , 601
18/10/21 , 77.13 , 77.44 , 78.18 , 76.75 , 77.5     , 25577 , 671
15/10/21 , 77.54 , 78.00 , 79.29 , 77.51 , 78.1     , 8537 , 1821
14/10/21 , 77.95 , 78.22 , 78.60 , 77.61 , 78.4     , 15534 , 742
13/10/21 , 78.17 , 78.81 , 80.30 , 77.83 , 79.5     , 7470 , 149
11/10/21 , 79.10 , 79.62 , 80.31 , 78.29 , 79.4     , 13565 , 1030
08/10/21 , 79.42 , 78.98 , 80.04 , 76.27 , 76.3     , 74435 , 459
07/10/21 , 76.26 , 75.85 , 76.70 , 73.28 , 73.2     , 37852 , 855
06/10/21 , 72.40 , 73.16 , 74.86 , 72.07 , 73.1     , 23070 , 288
05/10/21 , 73.59 , 72.74 , 73.59 , 71.75 , 72.6     , 17467 , 559
04/10/21 , 72.11 , 72.36 , 73.89 , 71.66 , 72.0     , 32603 , 768
01/10/21 , 70.00 , 69.58 , 70.48 , 68.97 , 70.2     , 12853 , 691
30/09/21 , 70.24 , 70.52 , 71.02 , 69.68 , 70.4     , 33432 , 3038
29/09/21 , 70.43 , 70.36 , 71.02 , 69.65 , 70.3     , 9752 , 851
28/09/21 , 70.38 , 70.68 , 71.67 , 70.16 , 70.1     , 26621 , 204
27/09/21 , 69.01 , 70.07 , 70.71 , 68.61 , 68.6     , 18581 , 838
24/09/21 , 68.61 , 68.57 , 68.91 , 67.49 , 67.4     , 35787 , 970
23/09/21 , 67.51 , 67.21 , 67.67 , 66.52 , 66.5     , 7949 , 140
22/09/21 , 66.09 , 65.92 , 66.38 , 64.17 , 64.1     , 8746 , 542
21/09/21 , 64.06 , 64.25 , 64.77 , 63.65 , 64.4     , 8828 , 170
20/09/21 , 64.44 , 64.13 , 65.77 , 63.44 , 65.7     , 35869 , 262
17/09/21 , 66.56 , 66.45 , 67.87 , 66.09 , 67.3     , 33723 , 1560
16/09/21 , 66.22 , 66.47 , 67.05 , 65.68 , 66.7     , 12173 , 301
15/09/21 , 66.92 , 66.55 , 66.95 , 65.47 , 65.5     , 23324 , 448
14/09/21 , 65.45 , 65.44 , 65.89 , 64.87 , 65.5     , 6061 , 145
13/09/21 , 65.30 , 64.78 , 65.32 , 63.68 , 64.4     , 15468 , 946
10/09/21 , 63.77 , 64.16 , 64.96 , 62.05 , 62.0     , 20530 , 1541
09/09/21 , 62.04 , 62.78 , 63.52 , 61.95 , 63.3     , 16251 , 181
08/09/21 , 63.38 , 63.26 , 63.92 , 62.14 , 62.2     , 102700 , 378
06/09/21 , 61.84 , 62.36 , 64.61 , 61.44 , 63.3     , 2910 , 169
03/09/21 , 62.37 , 61.92 , 62.37 , 61.55 , 61.9     , 31588 , 625
02/09/21 , 62.09 , 62.43 , 62.70 , 62.08 , 62.6     , 9215 , 623
01/09/21 , 62.61 , 62.50 , 63.01 , 61.64 , 62.5     , 10401 , 2772
31/08/21 , 61.85 , 62.30 , 62.69 , 61.45 , 62.5     , 8104 , 624
30/08/21 , 63.58 , 62.79 , 63.94 , 62.53 , 63.7     , 15485 , 412
27/08/21 , 63.74 , 63.34 , 63.91 , 62.90 , 62.9     , 34617 , 343
26/08/21 , 62.84 , 62.83 , 63.51 , 62.59 , 63.5     , 20208 , 340
25/08/21 , 63.51 , 63.91 , 64.46 , 63.28 , 63.9     , 9835 , 1037
24/08/21 , 64.01 , 63.92 , 64.36 , 63.21 , 63.4     , 21387 , 1141
23/08/21 , 63.70 , 63.28 , 63.90 , 62.23 , 63.3     , 16951 , 584
20/08/21 , 64.65 , 64.48 , 65.87 , 64.19 , 65.8     , 12160 , 223
19/08/21 , 65.63 , 65.57 , 67.41 , 64.80 , 67.4     , 15008 , 466
18/08/21 , 67.41 , 67.04 , 67.50 , 65.34 , 65.3     , 10708 , 100
17/08/21 , 65.32 , 65.82 , 68.52 , 64.97 , 68.5     , 30127 , 654
16/08/21 , 68.50 , 68.51 , 70.66 , 67.68 , 69.0     , 71395 , 625
13/08/21 , 69.07 , 69.53 , 70.71 , 69.01 , 70.3     , 13845 , 559
12/08/21 , 70.36 , 70.11 , 70.60 , 69.66 , 69.6     , 14542 , 562
11/08/21 , 69.63 , 69.25 , 69.77 , 68.55 , 69.0     , 31967 , 132
10/08/21 , 69.28 , 69.22 , 69.69 , 68.83 , 69.1     , 8260 , 1777
09/08/21 , 69.71 , 69.56 , 70.67 , 69.03 , 70.6     , 6658 , 335
06/08/21 , 70.67 , 70.65 , 71.45 , 69.66 , 70.2     , 142598 , 428
05/08/21 , 69.69 , 69.47 , 70.15 , 67.53 , 67.7     , 29342 , 1109
04/08/21 , 68.68 , 67.58 , 72.13 , 66.58 , 72.1     , 119474 , 1727
03/08/21 , 73.81 , 73.92 , 74.53 , 73.39 , 74.0     , 11765 , 299
02/08/21 , 71.68 , 72.32 , 73.79 , 71.68 , 72.6     , 9293 , 128
30/07/21 , 72.64 , 71.85 , 72.64 , 70.66 , 70.6     , 15157 , 860
29/07/21 , 69.92 , 71.36 , 71.81 , 69.92 , 71.1     , 130367 , 1067
28/07/21 , 69.83 , 70.01 , 70.46 , 68.98 , 70.1     , 3852 , 36
27/07/21 , 69.78 , 69.52 , 70.94 , 68.89 , 70.9     , 2426 , 80
26/07/21 , 70.86 , 70.72 , 71.11 , 70.12 , 70.6     , 11940 , 187
23/07/21 , 70.51 , 70.50 , 70.93 , 69.54 , 70.9     , 27622 , 180
22/07/21 , 73.41 , 71.23 , 73.41 , 70.93 , 71.8     , 8749 , 56
21/07/21 , 72.76 , 72.97 , 74.04 , 72.20 , 72.2     , 12085 , 161
20/07/21 , 72.20 , 71.54 , 72.22 , 69.86 , 69.8     , 6134 , 65
19/07/21 , 69.86 , 69.30 , 69.86 , 67.13 , 67.9     , 9200 , 281
16/07/21 , 69.65 , 70.30 , 72.08 , 69.65 , 71.9     , 11425 , 171
15/07/21 , 71.74 , 71.71 , 72.09 , 71.25 , 72.0     , 2824 , 74
14/07/21 , 72.12 , 72.55 , 74.12 , 72.12 , 74.1     , 12793 , 278
13/07/21 , 74.98 , 74.69 , 75.50 , 73.96 , 75.2     , 4296 , 160
12/07/21 , 74.96 , 75.08 , 75.85 , 74.40 , 74.4     , 17992 , 148
08/07/21 , 72.05 , 72.18 , 72.89 , 71.06 , 72.6     , 32146 , 117
07/07/21 , 73.59 , 72.86 , 74.21 , 72.13 , 74.2     , 10595 , 97
06/07/21 , 74.21 , 73.46 , 74.21 , 72.57 , 72.8     , 54927 , 144
05/07/21 , 72.48 , 72.88 , 73.96 , 72.44 , 73.5     , 3924 , 271
02/07/21 , 72.99 , 72.62 , 73.56 , 71.95 , 73.3     , 21799 , 213
01/07/21 , 73.19 , 73.04 , 73.53 , 72.34 , 72.3     , 3074 , 163
30/06/21 , 72.34 , 72.51 , 73.23 , 72.06 , 73.2     , 10989 , 399
29/06/21 , 71.20 , 71.75 , 72.25 , 71.20 , 71.6     , 7454 , 73
28/06/21 , 71.06 , 71.38 , 73.31 , 70.91 , 71.8     , 10892 , 197
25/06/21 , 73.31 , 73.04 , 73.81 , 72.58 , 72.7     , 2053 , 59
24/06/21 , 72.56 , 72.51 , 73.43 , 72.08 , 73.4     , 4462 , 101
23/06/21 , 73.55 , 73.30 , 73.66 , 72.36 , 72.9     , 5260 , 57
22/06/21 , 72.40 , 72.67 , 73.44 , 72.39 , 73.4     , 12745 , 207
21/06/21 , 73.21 , 73.18 , 73.98 , 72.93 , 73.4     , 2997 , 54
18/06/21 , 73.23 , 73.27 , 73.86 , 72.11 , 73.4     , 5741 , 68
17/06/21 , 74.09 , 74.71 , 76.87 , 73.31 , 76.0     , 14263 , 168
16/06/21 , 76.55 , 76.30 , 77.50 , 75.50 , 76.5     , 8625 , 139
15/06/21 , 75.50 , 75.58 , 76.30 , 74.85 , 75.9     , 3006 , 198
14/06/21 , 75.92 , 75.70 , 77.23 , 75.09 , 77.2     , 11297 , 985
11/06/21 , 77.23 , 77.19 , 77.78 , 76.63 , 76.6     , 7148 , 174
10/06/21 , 76.54 , 76.78 , 78.50 , 76.22 , 78.5     , 1191 , 31
09/06/21 , 77.81 , 78.70 , 79.77 , 77.81 , 79.2     , 3451 , 453
08/06/21 , 79.13 , 78.64 , 79.17 , 77.41 , 78.5     , 3956 , 272
07/06/21 , 78.34 , 78.59 , 79.74 , 77.50 , 79.3     , 4641 , 239
04/06/21 , 78.42 , 78.38 , 79.49 , 74.22 , 74.2     , 18515 , 258
02/06/21 , 73.99 , 75.30 , 76.14 , 73.87 , 75.7     , 14905 , 1875
01/06/21 , 75.32 , 75.60 , 77.05 , 75.10 , 77.0     , 6393 , 393
31/05/21 , 77.05 , 76.23 , 77.40 , 75.10 , 76.2     , 2144 , 342
28/05/21 , 76.02 , 76.13 , 77.53 , 75.13 , 77.5     , 4926 , 115
27/05/21 , 77.00 , 77.28 , 78.86 , 75.96 , 75.9     , 18952 , 169
26/05/21 , 75.71 , 75.43 , 75.84 , 74.29 , 74.2     , 4838 , 76
25/05/21 , 74.58 , 75.16 , 75.70 , 73.94 , 74.1     , 6077 , 183
24/05/21 , 74.14 , 74.52 , 74.98 , 73.85 , 74.5     , 8602 , 78
21/05/21 , 74.59 , 73.81 , 74.82 , 72.44 , 72.4     , 14135 , 181
20/05/21 , 73.04 , 72.07 , 73.04 , 71.78 , 72.3     , 5937 , 60
19/05/21 , 72.34 , 71.40 , 72.42 , 70.13 , 71.5     , 15572 , 204
18/05/21 , 72.55 , 72.76 , 73.32 , 72.51 , 72.6     , 4621 , 60
17/05/21 , 72.63 , 72.09 , 72.92 , 71.74 , 72.9     , 5247 , 478
14/05/21 , 72.92 , 71.90 , 72.92 , 71.01 , 71.5     , 6373 , 2103
13/05/21 , 71.56 , 71.22 , 71.70 , 70.11 , 70.2     , 8288 , 160
12/05/21 , 70.21 , 70.70 , 72.02 , 69.73 , 72.0     , 15549 , 1402
11/05/21 , 71.68 , 71.99 , 73.62 , 70.74 , 73.6     , 13511 , 658
10/05/21 , 73.93 , 75.04 , 75.96 , 73.93 , 75.4     , 9747 , 331
07/05/21 , 75.81 , 75.15 , 76.55 , 73.94 , 76.3     , 18121 , 492
06/05/21 , 76.35 , 75.30 , 76.55 , 74.59 , 76.5     , 5993 , 109
05/05/21 , 76.05 , 75.75 , 76.82 , 74.68 , 75.7     , 26307 , 617
04/05/21 , 74.69 , 74.01 , 76.38 , 73.44 , 76.3     , 35631 , 2255
03/05/21 , 76.30 , 76.26 , 77.68 , 75.17 , 76.5     , 26198 , 171
30/04/21 , 76.20 , 76.00 , 76.30 , 73.86 , 75.5     , 20195 , 163
29/04/21 , 73.59 , 74.38 , 78.50 , 73.48 , 78.5     , 32024 , 323
28/04/21 , 78.50 , 77.59 , 78.51 , 77.05 , 78.5     , 8217 , 346
27/04/21 , 78.95 , 78.41 , 79.15 , 77.73 , 77.8     , 9043 , 99
26/04/21 , 77.83 , 77.96 , 78.91 , 77.31 , 77.3     , 6196 , 73
23/04/21 , 77.83 , 76.32 , 77.83 , 75.91 , 76.0     , 120889 , 242
22/04/21 , 75.68 , 76.43 , 77.86 , 75.47 , 76.6     , 20383 , 215
20/04/21 , 76.33 , 75.64 , 78.42 , 74.41 , 78.4     , 30198 , 371
19/04/21 , 78.71 , 79.17 , 81.03 , 78.03 , 80.3     , 23401 , 285
16/04/21 , 81.76 , 80.97 , 82.05 , 80.23 , 81.7     , 8760 , 111
15/04/21 , 81.02 , 81.31 , 83.34 , 80.72 , 81.4     , 80963 , 114
14/04/21 , 81.42 , 82.24 , 83.13 , 81.28 , 82.4     , 30317 , 112
13/04/21 , 82.45 , 81.75 , 83.59 , 80.95 , 83.2     , 22873 , 245
12/04/21 , 84.15 , 83.63 , 84.15 , 82.15 , 83.6     , 8178 , 156
09/04/21 , 83.65 , 83.06 , 83.90 , 82.30 , 83.4     , 4222 , 86
08/04/21 , 83.42 , 81.89 , 86.38 , 80.84 , 86.3     , 24822 , 177
07/04/21 , 84.44 , 84.47 , 85.47 , 83.47 , 85.4     , 13691 , 339
06/04/21 , 85.47 , 85.39 , 87.21 , 83.90 , 84.8     , 13080 , 247
05/04/21 , 84.86 , 83.99 , 85.23 , 81.45 , 81.4     , 29077 , 207
01/04/21 , 79.74 , 80.62 , 81.62 , 79.69 , 80.4     , 36507 , 182
31/03/21 , 79.98 , 80.35 , 82.69 , 79.58 , 82.6     , 13890 , 202
30/03/21 , 82.69 , 81.98 , 82.89 , 79.39 , 79.3     , 12135 , 109
29/03/21 , 79.39 , 79.93 , 80.90 , 79.34 , 80.0     , 2877 , 74
26/03/21 , 79.25 , 79.00 , 79.93 , 78.31 , 79.3     , 11087 , 122
25/03/21 , 78.94 , 76.74 , 78.95 , 75.58 , 75.5     , 18563 , 145
24/03/21 , 77.15 , 77.26 , 78.17 , 76.38 , 76.6     , 7837 , 90
23/03/21 , 75.96 , 76.38 , 78.52 , 75.40 , 78.5     , 30043 , 174
22/03/21 , 78.92 , 78.46 , 80.84 , 76.75 , 80.8     , 25833 , 243
19/03/21 , 80.84 , 80.81 , 81.80 , 79.05 , 81.7     , 37242 , 218
18/03/21 , 84.59 , 83.13 , 84.69 , 80.65 , 83.2     , 46109 , 393
17/03/21 , 82.15 , 80.74 , 82.15 , 79.00 , 79.4     , 76897 , 172
16/03/21 , 80.47 , 79.05 , 80.47 , 78.31 , 80.0     , 15130 , 105
15/03/21 , 79.99 , 80.00 , 82.15 , 79.10 , 80.2     , 29200 , 118
12/03/21 , 80.25 , 79.79 , 81.25 , 76.19 , 76.1     , 105610 , 91
11/03/21 , 78.89 , 77.71 , 78.94 , 76.39 , 78.5     , 15401 , 104
10/03/21 , 78.81 , 78.59 , 79.44 , 77.26 , 78.0     , 19709 , 74
09/03/21 , 78.03 , 78.55 , 80.10 , 77.51 , 79.3     , 12204 , 127
08/03/21 , 78.76 , 77.85 , 78.94 , 75.73 , 76.1     , 27098 , 141
05/03/21 , 75.27 , 72.44 , 75.27 , 70.80 , 72.3     , 19792 , 75
04/03/21 , 72.34 , 71.02 , 74.39 , 70.21 , 73.5     , 147505 , 182
03/03/21 , 72.63 , 75.43 , 77.39 , 72.59 , 76.5     , 118131 , 176
02/03/21 , 74.59 , 75.69 , 77.25 , 72.63 , 72.6     , 20560 , 152
01/03/21 , 72.63 , 72.03 , 72.63 , 70.58 , 70.5     , 27287 , 130
26/02/21 , 70.51 , 70.11 , 70.71 , 67.94 , 68.6     , 192979 , 251
25/02/21 , 68.54 , 69.72 , 70.40 , 68.49 , 70.3     , 83934 , 177
24/02/21 , 70.45 , 69.49 , 70.66 , 68.29 , 68.2     , 11068 , 64
23/02/21 , 68.28 , 67.20 , 68.69 , 66.50 , 68.6     , 18630 , 114
22/02/21 , 69.62 , 70.08 , 70.99 , 69.58 , 69.5     , 136315 , 109
19/02/21 , 69.58 , 69.69 , 70.22 , 69.40 , 69.8     , 8292 , 49
18/02/21 , 70.06 , 69.80 , 70.46 , 68.90 , 70.1     , 7027 , 64
17/02/21 , 70.17 , 70.12 , 70.80 , 69.76 , 70.8     , 15709 , 59
12/02/21 , 70.80 , 70.77 , 71.30 , 70.18 , 70.4     , 4133 , 61
11/02/21 , 70.41 , 70.51 , 71.53 , 69.57 , 71.1     , 31312 , 123
10/02/21 , 71.56 , 71.11 , 74.58 , 69.67 , 74.0     , 36943 , 185
09/02/21 , 74.08 , 74.26 , 75.96 , 73.79 , 74.9     , 41646 , 224
08/02/21 , 74.98 , 74.08 , 74.98 , 72.80 , 72.8     , 29840 , 253
05/02/21 , 72.59 , 72.30 , 73.32 , 71.26 , 72.6     , 7134 , 219
04/02/21 , 71.86 , 71.89 , 72.48 , 70.36 , 71.6     , 9430 , 74
03/02/21 , 71.68 , 71.41 , 72.40 , 69.39 , 70.4     , 42582 , 199
02/02/21 , 69.51 , 69.20 , 69.66 , 68.49 , 68.7     , 11681 , 81
01/02/21 , 68.73 , 68.68 , 69.58 , 67.93 , 68.3     , 36961 , 104
29/01/21 , 68.33 , 68.18 , 69.67 , 67.41 , 68.2     , 41522 , 262
28/01/21 , 68.29 , 68.55 , 69.19 , 65.18 , 66.0     , 50166 , 218
27/01/21 , 66.04 , 65.62 , 67.58 , 63.23 , 67.5     , 27980 , 296
26/01/21 , 67.58 , 69.62 , 74.60 , 67.58 , 74.2     , 66117 , 2797
22/01/21 , 74.26 , 73.88 , 74.79 , 70.05 , 73.1     , 56233 , 1526
21/01/21 , 72.29 , 73.44 , 75.19 , 71.96 , 74.6     , 20148 , 1424
20/01/21 , 72.83 , 72.94 , 74.59 , 71.36 , 72.6     , 64671 , 268
19/01/21 , 72.00 , 71.19 , 72.27 , 65.67 , 67.6     , 155016 , 281
18/01/21 , 65.87 , 65.27 , 65.87 , 64.56 , 64.9     , 1644 , 57
15/01/21 , 64.98 , 65.25 , 67.29 , 64.12 , 65.7     , 210583 , 203
14/01/21 , 65.71 , 65.82 , 66.54 , 63.62 , 64.1     , 55941 , 186
13/01/21 , 63.26 , 64.10 , 66.50 , 62.43 , 62.8     , 71705 , 287
12/01/21 , 62.86 , 62.91 , 65.28 , 60.67 , 62.3     , 45880 , 2178
11/01/21 , 60.86 , 59.94 , 61.20 , 57.50 , 57.8     , 43359 , 107
08/01/21 , 57.17 , 57.02 , 57.35 , 56.29 , 57.3     , 11776 , 32
07/01/21 , 56.93 , 57.08 , 57.69 , 56.64 , 56.9     , 11577 , 1555
06/01/21 , 55.85 , 56.05 , 56.73 , 54.30 , 54.4     , 261541 , 94
05/01/21 , 54.03 , 53.10 , 54.23 , 52.47 , 53.6     , 18250 , 2053
04/01/21 , 53.78 , 52.34 , 53.98 , 51.71 , 53.9     , 16910 , 2194
30/12/20 , 54.86 , 53.44 , 54.86 , 53.00 , 53.2     , 83071 , 117
29/12/20 , 53.22 , 53.16 , 55.95 , 52.77 , 54.8     , 4319 , 2040
28/12/20 , 53.84 , 54.12 , 54.78 , 53.72 , 54.4     , 22728 , 2420
23/12/20 , 54.48 , 54.03 , 54.82 , 51.91 , 51.9     , 37189 , 291
22/12/20 , 51.91 , 51.89 , 52.71 , 51.46 , 52.7     , 2851 , 425
21/12/20 , 51.86 , 51.36 , 52.28 , 50.74 , 51.5     , 6183 , 1054
18/12/20 , 51.39 , 51.77 , 52.90 , 50.75 , 52.1     , 5901 , 1051
17/12/20 , 52.17 , 51.99 , 53.48 , 51.56 , 52.4     , 5806 , 2060
16/12/20 , 51.66 , 51.91 , 53.04 , 51.33 , 52.5     , 7657 , 2076
15/12/20 , 51.96 , 52.07 , 53.48 , 51.86 , 53.4     , 24041 , 1059
14/12/20 , 53.48 , 52.52 , 53.48 , 51.96 , 52.5     , 31443 , 1092
11/12/20 , 51.91 , 52.50 , 53.07 , 51.80 , 52.8     , 16960 , 39
10/12/20 , 52.51 , 53.09 , 55.64 , 52.51 , 55.5     , 131313 , 83
09/12/20 , 56.27 , 55.51 , 56.27 , 55.31 , 55.6     , 2984 , 20
08/12/20 , 54.97 , 55.24 , 55.36 , 54.72 , 55.3     , 107206 , 88
07/12/20 , 55.58 , 55.57 , 55.79 , 54.71 , 55.7     , 123392 , 21
04/12/20 , 55.79 , 56.05 , 56.69 , 55.54 , 56.5     , 179 , 15
03/12/20 , 56.14 , 56.50 , 57.07 , 55.61 , 57.0     , 1884 , 22
02/12/20 , 57.02 , 56.86 , 58.82 , 56.64 , 58.8     , 279 , 11
01/12/20 , 58.00 , 58.08 , 58.53 , 57.52 , 58.0     , 716 , 15
30/11/20 , 57.90 , 58.63 , 59.08 , 57.42 , 58.7     , 24329 , 358
27/11/20 , 58.79 , 59.59 , 60.36 , 58.53 , 60.2     , 592 , 14
26/11/20 , 60.18 , 58.84 , 60.24 , 58.78 , 60.2     , 949 , 15
25/11/20 , 59.33 , 59.85 , 60.79 , 58.39 , 60.0     , 11974 , 38
24/11/20 , 61.22 , 61.19 , 61.61 , 60.08 , 60.0     , 824 , 22
23/11/20 , 59.87 , 58.81 , 60.22 , 57.32 , 57.3     , 16516 , 57
20/11/20 , 56.83 , 56.65 , 56.98 , 56.36 , 56.8     , 3294 , 25
19/11/20 , 55.90 , 55.94 , 57.69 , 55.22 , 57.6     , 2575 , 22
18/11/20 , 57.31 , 56.24 , 57.42 , 55.32 , 55.3     , 37 , 5
17/11/20 , 55.27 , 55.32 , 55.56 , 54.59 , 55.3     , 12256 , 28
16/11/20 , 56.14 , 56.08 , 56.14 , 54.87 , 55.9     , 9064 , 29
13/11/20 , 55.32 , 55.06 , 55.32 , 52.94 , 52.9     , 811 , 12
12/11/20 , 52.50 , 52.74 , 53.38 , 52.01 , 53.3     , 213 , 19
11/11/20 , 54.23 , 54.61 , 56.00 , 53.33 , 56.0     , 595 , 17
10/11/20 , 54.62 , 54.55 , 55.17 , 52.01 , 52.1     , 16096 , 66
09/11/20 , 52.15 , 50.96 , 52.64 , 50.55 , 50.5     , 203026 , 211
06/11/20 , 49.17 , 49.16 , 51.49 , 49.14 , 51.3     , 51699 , 11
05/11/20 , 50.51 , 50.29 , 50.64 , 48.29 , 50.1     , 103683 , 27
04/11/20 , 48.99 , 49.52 , 50.44 , 48.99 , 50.4     , 453 , 11
03/11/20 , 49.93 , 50.29 , 50.59 , 48.94 , 48.9     , 159 , 10
30/10/20 , 48.34 , 48.63 , 49.61 , 48.10 , 49.3     , 244969 , 22
29/10/20 , 49.61 , 50.00 , 50.62 , 49.11 , 49.3     , 806 , 22
28/10/20 , 48.41 , 48.42 , 49.32 , 47.11 , 49.3     , 23863 , 12
27/10/20 , 48.69 , 48.98 , 49.58 , 48.35 , 49.5     , 2571 , 11
26/10/20 , 49.38 , 49.89 , 50.31 , 48.84 , 50.3     , 8385 , 23
23/10/20 , 47.61 , 51.53 , 52.17 , 47.61 , 51.8     , 20539 , 39
22/10/20 , 51.24 , 49.99 , 51.27 , 49.37 , 49.5     , 21537 , 43
21/10/20 , 49.28 , 48.73 , 50.29 , 48.45 , 50.2     , 17966 , 34
20/10/20 , 48.77 , 48.11 , 49.23 , 46.99 , 46.9     , 19161 , 27
19/10/20 , 45.72 , 46.09 , 46.26 , 45.72 , 46.0     , 1638 , 3
16/10/20 , 46.19 , 45.62 , 46.19 , 45.22 , 45.2     , 2898 , 10
15/10/20 , 43.66 , 43.66 , 43.66 , 43.66 , 43.6     , 407 , 1
14/10/20 , 43.82 , 43.42 , 43.82 , 43.22 , 43.5     , 1842 , 5
13/10/20 , 43.67 , 43.66 , 43.77 , 43.35 , 43.6     , 3476 , 7
09/10/20 , 43.65 , 43.97 , 44.29 , 43.65 , 43.9     , 15484 , 22
08/10/20 , 44.29 , 44.64 , 44.98 , 44.29 , 44.9     , 7546 , 15
07/10/20 , 42.94 , 42.94 , 42.94 , 42.94 , 42.9     , 1629 , 1
06/10/20 , 42.00 , 42.22 , 42.40 , 42.00 , 42.3     , 4338 , 9
05/10/20 , 43.01 , 43.01 , 43.01 , 43.01 , 43.0     , 1629 , 1
02/10/20 , 42.27 , 42.20 , 42.68 , 41.37 , 41.3     , 14215 , 17
01/10/20 , 41.90 , 41.74 , 42.18 , 40.78 , 40.9     , 12891 , 22
30/09/20 , 40.90 , 40.90 , 40.90 , 40.44 , 40.4     , 318950 , 2
29/09/20 , 39.88 , 40.36 , 40.37 , 39.88 , 40.3     , 1642 , 2
28/09/20 , 40.76 , 40.68 , 41.03 , 40.43 , 40.4     , 9417 , 19
24/09/20 , 39.37 , 39.46 , 39.65 , 39.18 , 39.1     , 63104 , 71
23/09/20 , 40.58 , 40.07 , 40.58 , 39.77 , 39.7     , 285 , 4
22/09/20 , 39.74 , 39.74 , 39.74 , 39.74 , 39.7     , 815 , 1
21/09/20 , 39.49 , 39.47 , 40.48 , 39.21 , 40.4     , 7990 , 34
18/09/20 , 41.59 , 41.28 , 41.59 , 41.22 , 41.2     , 244 , 2
16/09/20 , 41.12 , 41.28 , 42.22 , 41.08 , 42.2     , 4034 , 33
15/09/20 , 41.05 , 41.00 , 41.27 , 40.36 , 40.3     , 4198 , 4
14/09/20 , 40.48 , 40.43 , 40.90 , 39.99 , 40.3     , 5584 , 11
11/09/20 , 39.59 , 39.55 , 39.62 , 39.30 , 39.3     , 12473 , 13
10/09/20 , 39.61 , 39.87 , 39.94 , 39.61 , 39.9     , 4034 , 4
09/09/20 , 41.77 , 41.90 , 42.08 , 41.72 , 42.0     , 17599 , 24
08/09/20 , 42.91 , 41.83 , 42.92 , 41.32 , 41.6     , 49904 , 62
04/09/20 , 39.34 , 39.01 , 39.34 , 38.30 , 38.8     , 44668 , 42
03/09/20 , 37.90 , 39.33 , 40.58 , 37.90 , 40.3     , 6929 , 6
01/09/20 , 39.04 , 38.98 , 39.04 , 38.98 , 38.9     , 1671 , 2
31/08/20 , 39.99 , 39.99 , 39.99 , 39.99 , 39.9     , 489 , 1
28/08/20 , 40.27 , 40.27 , 40.27 , 40.27 , 40.2     , 40 , 1
27/08/20 , 40.69 , 41.26 , 41.38 , 40.66 , 41.1     , 4971 , 8
26/08/20 , 40.41 , 40.38 , 40.44 , 40.13 , 40.4     , 2567 , 7
25/08/20 , 40.82 , 40.82 , 41.62 , 40.73 , 41.6     , 3056 , 9
24/08/20 , 41.44 , 41.68 , 42.07 , 40.08 , 40.0     , 30965 , 8
21/08/20 , 39.61 , 39.49 , 39.61 , 39.42 , 39.4     , 2935 , 3
20/08/20 , 39.49 , 39.91 , 40.11 , 39.44 , 40.1     , 1996 , 3
19/08/20 , 39.76 , 39.75 , 39.76 , 39.74 , 39.7     , 203 , 3
18/08/20 , 40.35 , 40.41 , 40.77 , 40.30 , 40.7     , 2649 , 4
17/08/20 , 40.73 , 40.97 , 41.27 , 38.27 , 38.2     , 7784 , 19
14/08/20 , 36.34 , 36.34 , 36.34 , 36.34 , 36.3     , 1629 , 1
12/08/20 , 38.26 , 38.15 , 38.26 , 38.08 , 38.0     , 2444 , 2
11/08/20 , 38.51 , 38.55 , 38.91 , 38.51 , 38.9     , 448 , 2
06/08/20 , 35.26 , 35.30 , 35.34 , 35.26 , 35.3     , 1548 , 6
03/08/20 , 33.42 , 33.42 , 33.50 , 33.42 , 33.5     , 59535 , 2
30/07/20 , 32.26 , 32.26 , 32.26 , 32.26 , 32.2     , 122 , 3
29/07/20 , 32.93 , 32.93 , 32.93 , 32.93 , 32.9     , 40 , 1
28/07/20 , 33.45 , 33.45 , 33.45 , 33.45 , 33.4     , 1427 , 1
24/07/20 , 33.70 , 33.70 , 33.70 , 33.70 , 33.7     , 40 , 1
23/07/20 , 34.00 , 34.00 , 34.00 , 34.00 , 34.0     , 611 , 1
22/07/20 , 32.90 , 32.92 , 32.92 , 32.90 , 32.9     , 326548 , 3
21/07/20 , 33.74 , 33.79 , 34.10 , 33.74 , 34.1     , 1915 , 5
20/07/20 , 34.15 , 34.15 , 34.15 , 34.15 , 34.1     , 407 , 1
17/07/20 , 34.95 , 34.95 , 34.95 , 34.95 , 34.9     , 40 , 1
16/07/20 , 35.09 , 35.09 , 35.09 , 35.09 , 35.0     , 40 , 1
15/07/20 , 34.45 , 34.45 , 34.45 , 34.45 , 34.4     , 1630 , 2
14/07/20 , 33.63 , 33.63 , 33.63 , 33.63 , 33.6     , 407 , 1
13/07/20 , 32.46 , 32.44 , 32.46 , 32.44 , 32.4     , 326 , 2
10/07/20 , 31.08 , 31.04 , 31.08 , 31.02 , 31.0     , 203 , 2
09/07/20 , 31.24 , 31.30 , 31.30 , 31.17 , 31.3     , 245015 , 6
01/07/20 , 32.88 , 32.87 , 32.88 , 32.86 , 32.8     , 4073 , 2
30/06/20 , 33.73 , 33.73 , 33.73 , 33.73 , 33.7     , 203 , 1
25/06/20 , 32.66 , 32.66 , 32.66 , 32.66 , 32.6     , 611 , 1
23/06/20 , 33.29 , 33.29 , 33.29 , 33.29 , 33.2     , 366866 , 2
12/06/20 , 34.75 , 34.75 , 34.75 , 34.75 , 34.7     , 81 , 1
08/06/20 , 36.66 , 36.99 , 37.65 , 36.66 , 37.6     , 611 , 2
01/06/20 , 35.20 , 35.20 , 35.20 , 35.20 , 35.2     , 61939 , 1
26/05/20 , 36.07 , 35.91 , 36.07 , 35.78 , 35.7     , 774 , 3
22/05/20 , 35.58 , 35.58 , 35.58 , 35.58 , 35.5     , 326 , 2
21/05/20 , 35.38 , 35.38 , 35.38 , 35.38 , 35.3     , 203716 , 1
20/05/20 , 35.68 , 35.68 , 35.68 , 35.68 , 35.6     , 203755 , 1
19/05/20 , 35.95 , 35.98 , 36.00 , 35.95 , 35.9     , 205002 , 6
06/05/20 , 31.12 , 31.12 , 31.12 , 31.12 , 31.1     , 407 , 1
04/05/20 , 27.91 , 27.91 , 27.91 , 27.91 , 27.9     , 530 , 1
30/04/20 , 30.31 , 30.31 , 30.31 , 30.31 , 30.3     , 52167 , 1
28/04/20 , 31.21 , 31.21 , 31.21 , 31.21 , 31.2     , 1629 , 1
23/04/20 , 29.35 , 29.35 , 29.35 , 29.35 , 29.3     , 6929 , 1
22/04/20 , 28.09 , 28.09 , 28.09 , 28.09 , 28.0     , 2038 , 1
01/04/20 , 24.67 , 24.67 , 24.67 , 24.67 , 24.6     , 81 , 1
25/03/20 , 26.75 , 27.29 , 27.75 , 26.60 , 27.7     , 5298 , 6
24/03/20 , 26.22 , 26.22 , 26.22 , 26.22 , 26.2     , 4890 , 1
23/03/20 , 22.55 , 22.34 , 22.55 , 22.15 , 22.1     , 12588 , 26
20/03/20 , 22.53 , 22.53 , 22.53 , 22.53 , 22.5     , 1629 , 4
19/03/20 , 22.08 , 22.00 , 22.08 , 21.15 , 21.1     , 20782 , 4
18/03/20 , 21.11 , 21.11 , 21.11 , 21.11 , 21.1     , 15482 , 1
13/03/20 , 28.06 , 28.06 , 28.06 , 28.06 , 28.0     , 1630 , 1
11/03/20 , 30.20 , 30.20 , 30.20 , 30.20 , 30.2     , 6521 , 1
10/03/20 , 30.42 , 30.42 , 30.42 , 30.42 , 30.4     , 5706 , 1
05/03/20 , 34.31 , 34.31 , 34.31 , 34.31 , 34.3     , 407 , 1
04/03/20 , 34.77 , 34.77 , 34.77 , 34.77 , 34.7     , 821 , 1
03/03/20 , 33.55 , 33.66 , 34.33 , 33.55 , 34.3     , 287 , 2
02/03/20 , 34.03 , 34.03 , 34.03 , 34.03 , 34.0     , 82 , 1
27/02/20 , 34.16 , 34.16 , 34.16 , 34.16 , 34.1     , 2874 , 1
21/02/20 , 36.89 , 36.89 , 36.89 , 36.89 , 36.8     , 2873 , 1
20/02/20 , 37.65 , 37.65 , 37.65 , 37.65 , 37.6     , 1231 , 1
18/02/20 , 36.53 , 36.53 , 36.53 , 36.53 , 36.5     , 410 , 1
10/02/20 , 36.27 , 36.27 , 36.27 , 36.27 , 36.2     , 821 , 1
07/02/20 , 35.44 , 35.44 , 35.44 , 35.44 , 35.4     , 821 , 1
03/02/20 , 34.78 , 34.78 , 34.78 , 34.78 , 34.7     , 1231 , 1
28/01/20 , 34.36 , 34.36 , 34.36 , 34.36 , 34.3     , 410 , 1
24/01/20 , 34.94 , 34.94 , 34.94 , 34.94 , 34.9     , 2463 , 1
22/01/20 , 35.88 , 35.88 , 35.88 , 35.88 , 35.8     , 410 , 1
17/01/20 , 34.74 , 34.74 , 34.74 , 34.74 , 34.7     , 1231 , 1
10/01/20 , 34.46 , 34.46 , 34.46 , 34.46 , 34.4     , 821 , 1
08/01/20 , 34.41 , 34.41 , 34.41 , 34.41 , 34.4     , 2463 , 1
07/01/20 , 34.49 , 34.49 , 34.49 , 34.49 , 34.4     , 1231 , 1
06/01/20 , 35.58 , 35.58 , 35.58 , 35.58 , 35.5     , 410 , 1
03/01/20 , 35.59 , 35.59 , 35.59 , 35.59 , 35.5     , 2463 , 1
23/12/19 , 36.46 , 36.46 , 36.46 , 36.46 , 36.4     , 821 , 1
17/12/19 , 35.98 , 35.98 , 35.98 , 35.98 , 35.9     , 18479 , 1
16/12/19 , 35.98 , 35.98 , 35.98 , 35.98 , 35.9     , 25870 , 1
12/12/19 , 36.11 , 36.11 , 36.11 , 36.11 , 36.1     , 11495 , 1
11/12/19 , 35.61 , 35.61 , 35.61 , 35.61 , 35.6     , 11905 , 1
29/10/19 , 37.34 , 37.38 , 37.46 , 37.34 , 37.4     , 6196 , 7
15/10/19 , 36.68 , 36.68 , 36.68 , 36.68 , 36.6     , 413 , 1
02/10/19 , 34.95 , 34.95 , 34.95 , 34.95 , 34.9     , 2066 , 2
01/10/19 , 36.33 , 36.33 , 36.33 , 36.33 , 36.3     , 1239 , 1
25/09/19 , 37.28 , 37.28 , 37.28 , 37.28 , 37.2     , 148308 , 1
23/09/19 , 37.58 , 37.58 , 37.58 , 37.58 , 37.5     , 2065 , 1
09/09/19 , 39.28 , 39.28 , 39.28 , 39.28 , 39.2     , 413 , 1
03/09/19 , 36.94 , 36.94 , 36.94 , 36.94 , 36.9     , 1663 , 1
28/08/19 , 36.67 , 36.67 , 36.67 , 36.67 , 36.6     , 2910 , 1
26/08/19 , 35.87 , 35.87 , 35.87 , 35.87 , 35.8     , 1663 , 1
23/08/19 , 35.82 , 35.82 , 35.82 , 35.82 , 35.8     , 2079 , 1
21/08/19 , 35.87 , 35.87 , 35.87 , 35.87 , 35.8     , 8734 , 1
20/08/19 , 35.92 , 35.92 , 35.92 , 35.92 , 35.9     , 4159 , 1
19/08/19 , 36.47 , 36.47 , 36.47 , 36.47 , 36.4     , 831 , 1
15/08/19 , 35.00 , 35.00 , 35.00 , 35.00 , 35.0     , 2079 , 1
14/08/19 , 36.27 , 36.27 , 36.27 , 36.27 , 36.2     , 4158 , 1
12/08/19 , 36.98 , 37.58 , 37.66 , 36.98 , 37.6     , 3741 , 4
09/08/19 , 37.52 , 37.52 , 37.52 , 37.52 , 37.5     , 831 , 1
07/08/19 , 37.52 , 37.52 , 37.52 , 37.52 , 37.5     , 1663 , 1
05/08/19 , 36.86 , 36.86 , 36.86 , 36.86 , 36.8     , 415 , 1
01/08/19 , 37.24 , 37.24 , 37.24 , 37.24 , 37.2     , 415 , 1
26/07/19 , 37.05 , 37.05 , 37.05 , 37.05 , 37.0     , 63603 , 1
24/07/19 , 36.99 , 37.02 , 37.03 , 36.99 , 37.0     , 3325 , 3
22/07/19 , 35.86 , 35.86 , 35.86 , 35.86 , 35.8     , 831 , 1
19/07/19 , 35.75 , 35.75 , 35.75 , 35.75 , 35.7     , 1247 , 1
15/07/19 , 35.34 , 35.34 , 35.34 , 35.34 , 35.3     , 2494 , 1
12/07/19 , 35.40 , 35.40 , 35.40 , 35.40 , 35.4     , 1663 , 1
11/07/19 , 34.74 , 34.71 , 34.74 , 34.63 , 34.6     , 7902 , 2
10/07/19 , 34.29 , 34.29 , 34.29 , 34.29 , 34.2     , 14972 , 3
01/07/19 , 35.71 , 35.71 , 35.71 , 35.71 , 35.7     , 8731 , 1
24/06/19 , 34.11 , 34.11 , 34.11 , 34.11 , 34.1     , 4574 , 1
17/06/19 , 33.85 , 33.85 , 33.85 , 33.85 , 33.8     , 2495 , 1
10/06/19 , 33.75 , 33.75 , 33.75 , 33.75 , 33.7     , 4991 , 1
07/06/19 , 33.11 , 33.11 , 33.11 , 33.11 , 33.1     , 66125 , 2
05/06/19 , 33.09 , 33.09 , 33.09 , 33.09 , 33.0     , 5864 , 1
03/06/19 , 31.30 , 31.27 , 31.30 , 31.00 , 31.0     , 14241 , 2
28/05/19 , 33.32 , 33.32 , 33.32 , 33.32 , 33.3     , 7544 , 2
20/05/19 , 36.06 , 36.06 , 36.06 , 36.06 , 36.0     , 6282 , 1
17/05/19 , 36.36 , 36.36 , 36.36 , 36.36 , 36.3     , 10049 , 1
13/05/19 , 34.86 , 34.86 , 34.86 , 34.86 , 34.8     , 5863 , 1
07/05/19 , 36.65 , 36.65 , 36.65 , 36.65 , 36.6     , 4187 , 1
06/05/19 , 35.92 , 35.92 , 35.92 , 35.92 , 35.9     , 4189 , 1
03/05/19 , 36.64 , 36.59 , 36.64 , 36.41 , 36.4     , 5444 , 2
02/05/19 , 36.32 , 36.32 , 36.32 , 36.32 , 36.3     , 837 , 1
29/04/19 , 37.62 , 37.62 , 37.62 , 37.62 , 37.6     , 3349 , 1
26/04/19 , 37.31 , 37.31 , 37.31 , 37.31 , 37.3     , 2093 , 1
23/04/19 , 37.03 , 37.03 , 37.03 , 37.03 , 37.0     , 1675 , 1
22/04/19 , 37.22 , 37.22 , 37.22 , 37.22 , 37.2     , 1675 , 1
15/04/19 , 36.60 , 36.60 , 36.60 , 36.60 , 36.6     , 3769 , 1
08/04/19 , 35.93 , 35.93 , 35.93 , 35.93 , 35.9     , 1256 , 1
05/04/19 , 35.84 , 35.84 , 35.84 , 35.84 , 35.8     , 418 , 1
04/04/19 , 35.70 , 35.70 , 35.70 , 35.70 , 35.7     , 16750 , 1
29/03/19 , 34.65 , 34.65 , 34.65 , 34.65 , 34.6     , 2093 , 1
25/03/19 , 33.89 , 33.89 , 33.89 , 33.89 , 33.8     , 418 , 1
20/03/19 , 33.40 , 33.40 , 33.40 , 33.40 , 33.4     , 3352 , 1
18/03/19 , 34.13 , 34.13 , 34.13 , 34.13 , 34.1     , 2932 , 1
06/03/19 , 35.18 , 35.18 , 35.18 , 35.18 , 35.1     , 837 , 1
25/02/19 , 35.62 , 35.62 , 35.62 , 35.62 , 35.6     , 9692 , 1
22/02/19 , 35.54 , 35.54 , 35.54 , 35.54 , 35.5     , 158482 , 1
14/01/19 , 33.21 , 33.33 , 33.50 , 33.14 , 33.1     , 4217 , 9
03/01/19 , 28.78 , 28.85 , 28.96 , 28.78 , 28.9     , 2107 , 3
20/12/18 , 32.08 , 32.08 , 32.08 , 32.08 , 32.0     , 1685 , 4
26/11/18 , 34.95 , 34.59 , 34.95 , 32.77 , 32.7     , 5089 , 4
21/11/18 , 31.80 , 31.82 , 31.82 , 31.80 , 31.8     , 302810 , 2
16/11/18 , 31.96 , 31.96 , 31.96 , 31.96 , 31.9     , 75923 , 1
12/11/18 , 31.96 , 31.96 , 31.96 , 31.96 , 31.9     , 20359 , 1
09/11/18 , 31.16 , 31.16 , 31.16 , 31.16 , 31.1     , 1271 , 1
06/11/18 , 32.19 , 32.19 , 32.19 , 32.19 , 32.1     , 62758 , 8
05/11/18 , 31.66 , 31.66 , 31.66 , 31.66 , 31.6     , 16971 , 1
31/10/18 , 32.34 , 32.31 , 32.34 , 32.14 , 32.1     , 14848 , 2
30/10/18 , 29.25 , 29.25 , 29.25 , 29.25 , 29.2     , 2119 , 5
26/10/18 , 27.94 , 27.98 , 28.40 , 27.94 , 28.4     , 24609 , 6
24/10/18 , 27.09 , 27.14 , 27.29 , 27.09 , 27.2     , 1696 , 2
23/10/18 , 28.06 , 28.06 , 28.06 , 28.06 , 28.0     , 33095 , 1
22/10/18 , 27.34 , 27.34 , 27.34 , 27.34 , 27.3     , 6362 , 1
18/10/18 , 27.04 , 27.04 , 27.04 , 27.04 , 27.0     , 5936 , 1
16/10/18 , 28.30 , 28.30 , 28.30 , 28.30 , 28.3     , 1697 , 1
15/10/18 , 28.61 , 28.62 , 28.70 , 28.61 , 28.7     , 188366 , 9
11/10/18 , 28.70 , 28.70 , 28.70 , 28.70 , 28.7     , 2120 , 1
10/10/18 , 28.82 , 28.82 , 28.82 , 28.82 , 28.8     , 848 , 1
09/10/18 , 28.47 , 28.84 , 29.37 , 28.47 , 29.3     , 2120 , 3
08/10/18 , 30.24 , 30.24 , 30.24 , 30.24 , 30.2     , 2121 , 1
04/10/18 , 31.36 , 31.36 , 31.36 , 31.36 , 31.3     , 1272 , 1
03/10/18 , 31.30 , 31.30 , 31.30 , 31.30 , 31.3     , 7209 , 1
01/10/18 , 32.13 , 32.13 , 32.13 , 32.13 , 32.1     , 2120 , 1
27/09/18 , 31.78 , 31.78 , 31.78 , 31.78 , 31.7     , 848 , 1
25/09/18 , 32.36 , 32.36 , 32.36 , 32.36 , 32.3     , 1272 , 1
24/09/18 , 33.53 , 33.53 , 33.53 , 33.53 , 33.5     , 7638 , 1
21/09/18 , 33.73 , 33.73 , 33.73 , 33.73 , 33.7     , 9334 , 1
18/09/18 , 34.31 , 34.31 , 34.31 , 34.31 , 34.3     , 848 , 1
13/09/18 , 33.81 , 33.81 , 33.81 , 33.81 , 33.8     , 1273 , 1
11/09/18 , 33.19 , 33.19 , 33.19 , 33.19 , 33.1     , 2545 , 1
10/09/18 , 32.74 , 32.74 , 32.74 , 32.74 , 32.7     , 5937 , 1
31/08/18 , 34.36 , 34.36 , 34.36 , 34.36 , 34.3     , 426 , 1
30/08/18 , 35.55 , 35.55 , 35.55 , 35.55 , 35.5     , 1280 , 1
28/08/18 , 36.19 , 36.19 , 36.19 , 36.19 , 36.1     , 2560 , 2
27/08/18 , 35.95 , 35.95 , 35.95 , 35.95 , 35.9     , 2561 , 1
24/08/18 , 34.69 , 34.69 , 34.69 , 34.69 , 34.6     , 853 , 1
20/08/18 , 34.26 , 34.26 , 34.26 , 34.26 , 34.2     , 4695 , 1
15/08/18 , 32.64 , 32.64 , 32.64 , 32.64 , 32.6     , 853 , 1
13/08/18 , 33.21 , 33.21 , 33.21 , 33.21 , 33.2     , 853 , 1
06/08/18 , 32.79 , 32.79 , 32.79 , 32.79 , 32.7     , 2987 , 1
03/08/18 , 32.81 , 32.81 , 32.81 , 32.81 , 32.8     , 3840 , 1
30/07/18 , 32.91 , 32.91 , 32.91 , 32.91 , 32.9     , 17071 , 1
23/07/18 , 34.75 , 34.75 , 34.75 , 34.75 , 34.7     , 11101 , 1
18/07/18 , 35.79 , 35.79 , 35.79 , 35.79 , 35.7     , 426 , 1
17/07/18 , 36.15 , 36.15 , 36.15 , 36.15 , 36.1     , 426 , 1
16/07/18 , 35.57 , 35.57 , 35.57 , 35.57 , 35.5     , 3414 , 1
13/07/18 , 35.58 , 35.58 , 35.58 , 35.58 , 35.5     , 5549 , 1
10/07/18 , 35.56 , 35.56 , 35.56 , 35.56 , 35.5     , 426 , 1
28/06/18 , 36.76 , 36.37 , 36.76 , 36.05 , 36.0     , 1280 , 3
25/06/18 , 35.77 , 35.77 , 35.77 , 35.77 , 35.7     , 1280 , 1
18/06/18 , 38.69 , 38.69 , 38.69 , 38.69 , 38.6     , 853 , 1
11/06/18 , 39.24 , 39.24 , 39.24 , 39.24 , 39.2     , 5549 , 1
08/06/18 , 38.47 , 38.47 , 38.47 , 38.47 , 38.4     , 29467 , 1
07/06/18 , 39.99 , 39.99 , 39.99 , 39.99 , 39.9     , 853 , 1
04/06/18 , 38.14 , 38.14 , 38.14 , 38.14 , 38.1     , 10728 , 1
01/06/18 , 37.49 , 37.49 , 37.49 , 37.49 , 37.4     , 858 , 2
29/05/18 , 32.57 , 32.57 , 32.57 , 32.57 , 32.5     , 6006 , 1
21/05/18 , 32.71 , 32.71 , 32.71 , 32.71 , 32.7     , 2145 , 1
18/05/18 , 32.85 , 32.85 , 32.85 , 32.85 , 32.8     , 428 , 1
14/05/18 , 31.05 , 31.05 , 31.05 , 31.05 , 31.0     , 429 , 1
11/05/18 , 31.09 , 31.09 , 31.09 , 31.09 , 31.0     , 429 , 1
07/05/18 , 30.04 , 29.94 , 30.04 , 29.94 , 29.9     , 22316 , 2
02/05/18 , 30.41 , 30.41 , 30.41 , 30.41 , 30.4     , 429 , 1
30/04/18 , 30.41 , 30.41 , 30.41 , 30.41 , 30.4     , 3004 , 1
27/04/18 , 30.27 , 30.27 , 30.27 , 30.27 , 30.2     , 3004 , 1
25/04/18 , 31.29 , 30.52 , 31.29 , 30.05 , 30.0     , 3433 , 2
23/04/18 , 30.20 , 30.20 , 30.20 , 30.20 , 30.2     , 6009 , 1
16/04/18 , 31.23 , 31.23 , 31.23 , 31.23 , 31.2     , 3432 , 1
11/04/18 , 30.48 , 30.48 , 30.48 , 30.48 , 30.4     , 429 , 1
10/04/18 , 31.24 , 31.24 , 31.24 , 31.24 , 31.2     , 4289 , 1
09/04/18 , 30.29 , 30.28 , 30.29 , 30.24 , 30.2     , 5579 , 3
03/04/18 , 28.50 , 28.41 , 28.50 , 28.18 , 28.1     , 1717 , 2
28/03/18 , 27.90 , 27.90 , 27.90 , 27.90 , 27.9     , 858 , 1
27/03/18 , 27.50 , 27.50 , 27.50 , 27.50 , 27.5     , 858 , 2
26/03/18 , 27.75 , 27.75 , 27.75 , 27.75 , 27.7     , 428 , 1
23/03/18 , 27.20 , 27.20 , 27.20 , 27.20 , 27.2     , 1286 , 1
21/03/18 , 28.88 , 28.88 , 28.88 , 28.88 , 28.8     , 2145 , 1
15/03/18 , 29.17 , 29.18 , 29.26 , 29.17 , 29.1     , 5148 , 10
14/03/18 , 28.66 , 28.66 , 28.66 , 28.66 , 28.6     , 2145 , 2
12/03/18 , 28.61 , 28.69 , 29.01 , 28.61 , 29.0     , 4290 , 3
05/03/18 , 28.45 , 28.45 , 28.45 , 28.45 , 28.4     , 2159 , 1
01/03/18 , 28.60 , 28.60 , 28.60 , 28.60 , 28.6     , 431 , 1
27/02/18 , 30.50 , 30.50 , 30.50 , 30.50 , 30.5     , 1727 , 1
26/02/18 , 31.03 , 31.06 , 31.09 , 31.03 , 31.0     , 44482 , 22
21/02/18 , 31.23 , 31.22 , 31.23 , 31.20 , 31.2     , 863 , 2
20/02/18 , 30.97 , 30.85 , 30.97 , 30.83 , 30.8     , 2159 , 2
16/02/18 , 30.86 , 30.86 , 30.86 , 30.86 , 30.8     , 431 , 1
14/02/18 , 31.28 , 31.28 , 31.30 , 31.28 , 31.2     , 41456 , 3
09/02/18 , 31.27 , 31.27 , 31.27 , 31.27 , 31.2     , 431 , 1
08/02/18 , 31.72 , 31.72 , 31.72 , 31.72 , 31.7     , 431 , 1
06/02/18 , 31.01 , 31.01 , 31.01 , 31.01 , 31.0     , 431 , 1
05/02/18 , 30.89 , 30.89 , 30.89 , 30.89 , 30.8     , 431 , 1
01/02/18 , 31.22 , 31.22 , 31.22 , 31.22 , 31.2     , 431 , 1
31/01/18 , 31.42 , 31.42 , 31.42 , 31.42 , 31.4     , 431 , 1
30/01/18 , 31.60 , 31.54 , 31.60 , 31.48 , 31.4     , 863 , 2
29/01/18 , 31.66 , 31.66 , 31.66 , 31.66 , 31.6     , 432 , 1
26/01/18 , 31.64 , 31.62 , 31.64 , 31.61 , 31.6     , 863 , 2
24/01/18 , 32.36 , 32.49 , 32.61 , 32.36 , 32.6     , 863 , 2
23/01/18 , 32.44 , 32.44 , 32.44 , 32.44 , 32.4     , 431 , 1
22/01/18 , 32.25 , 32.26 , 32.27 , 32.25 , 32.2     , 863 , 2
19/01/18 , 32.05 , 32.05 , 32.05 , 32.05 , 32.0     , 431 , 1
16/01/18 , 33.25 , 33.38 , 33.58 , 33.25 , 33.5     , 1728 , 4
12/01/18 , 32.70 , 32.70 , 32.70 , 32.70 , 32.7     , 431 , 1
11/01/18 , 32.92 , 32.92 , 32.92 , 32.92 , 32.9     , 431 , 1
10/01/18 , 32.99 , 32.99 , 32.99 , 32.99 , 32.9     , 431 , 1
09/01/18 , 33.39 , 33.39 , 33.39 , 33.39 , 33.3     , 432 , 1
08/01/18 , 33.44 , 33.44 , 33.45 , 33.44 , 33.4     , 864 , 2
05/01/18 , 32.87 , 32.87 , 32.87 , 32.87 , 32.8     , 863 , 1
04/01/18 , 33.02 , 32.94 , 33.02 , 32.92 , 32.9     , 1727 , 2
28/12/17 , 31.65 , 31.65 , 31.65 , 31.65 , 31.6     , 863 , 1
19/12/17 , 32.63 , 32.63 , 32.63 , 32.63 , 32.6     , 431 , 1
18/12/17 , 32.19 , 32.19 , 32.19 , 32.19 , 32.1     , 431 , 1
15/12/17 , 31.38 , 31.53 , 31.65 , 31.38 , 31.6     , 863 , 2
12/12/17 , 32.16 , 32.16 , 32.16 , 32.16 , 32.1     , 863 , 1
11/12/17 , 31.74 , 31.74 , 31.74 , 31.74 , 31.7     , 12092 , 1
04/12/17 , 32.52 , 32.52 , 32.52 , 32.52 , 32.5     , 1737 , 1
01/12/17 , 32.10 , 32.10 , 32.10 , 32.10 , 32.1     , 1302 , 1
28/11/17 , 32.99 , 32.99 , 32.99 , 32.99 , 32.9     , 1303 , 1
21/11/17 , 33.77 , 33.77 , 33.77 , 33.77 , 33.7     , 434 , 1
17/11/17 , 33.10 , 33.10 , 33.10 , 33.10 , 33.1     , 5213 , 1
14/11/17 , 32.85 , 32.85 , 32.85 , 32.85 , 32.8     , 2170 , 1
13/11/17 , 33.12 , 33.09 , 33.12 , 32.99 , 32.9     , 1737 , 2
06/11/17 , 31.62 , 31.62 , 31.62 , 31.62 , 31.6     , 434 , 1
31/10/17 , 32.67 , 32.67 , 32.67 , 32.67 , 32.6     , 1302 , 3
30/10/17 , 32.87 , 32.29 , 32.87 , 32.00 , 32.0     , 1302 , 3
16/10/17 , 33.28 , 33.28 , 33.28 , 33.28 , 33.2     , 434 , 1
09/10/17 , 33.09 , 33.09 , 33.09 , 33.09 , 33.0     , 1738 , 2
05/10/17 , 31.73 , 31.73 , 31.73 , 31.73 , 31.7     , 434 , 1
02/10/17 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 434 , 1
26/09/17 , 29.60 , 29.60 , 29.60 , 29.60 , 29.6     , 434 , 1
25/09/17 , 29.47 , 29.47 , 29.47 , 29.47 , 29.4     , 12599 , 1
18/09/17 , 27.94 , 27.94 , 27.94 , 27.94 , 27.9     , 26943 , 1
05/09/17 , 26.43 , 26.43 , 26.43 , 26.43 , 26.4     , 434 , 1
16/08/17 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 437 , 1
02/08/17 , 24.76 , 24.76 , 24.76 , 24.76 , 24.7     , 9189 , 1
01/08/17 , 24.64 , 24.64 , 24.64 , 24.64 , 24.6     , 6565 , 2
29/06/17 , 26.41 , 26.41 , 26.41 , 26.41 , 26.4     , 4373 , 1
28/06/17 , 26.08 , 26.08 , 26.08 , 26.08 , 26.0     , 11369 , 2
12/06/17 , 26.18 , 26.18 , 26.18 , 26.18 , 26.1     , 26669 , 1
08/06/17 , 25.49 , 25.49 , 25.49 , 25.49 , 25.4     , 437 , 1
31/05/17 , 24.49 , 24.49 , 24.49 , 24.49 , 24.4     , 1763 , 1
30/05/17 , 24.81 , 24.81 , 24.81 , 24.81 , 24.8     , 18514 , 1
22/05/17 , 24.53 , 24.53 , 24.53 , 24.53 , 24.5     , 882 , 1
18/05/17 , 24.60 , 24.58 , 24.60 , 24.51 , 24.5     , 3087 , 2
26/04/17 , 25.02 , 25.02 , 25.02 , 25.02 , 25.0     , 440 , 1
24/04/17 , 24.04 , 24.04 , 24.04 , 24.04 , 24.0     , 2203 , 1
17/04/17 , 23.88 , 23.88 , 23.88 , 23.88 , 23.8     , 3524 , 1
22/03/17 , 23.99 , 23.99 , 23.99 , 23.99 , 23.9     , 440 , 1
20/03/17 , 25.00 , 25.00 , 25.00 , 25.00 , 25.0     , 2644 , 1
07/03/17 , 26.40 , 26.40 , 26.40 , 26.40 , 26.4     , 443 , 1
06/03/17 , 26.62 , 26.62 , 26.62 , 26.62 , 26.6     , 443 , 1
22/02/17 , 25.93 , 25.93 , 25.93 , 25.93 , 25.9     , 443 , 1
14/02/17 , 25.96 , 25.96 , 25.96 , 25.96 , 25.9     , 1774 , 2
13/02/17 , 24.77 , 24.77 , 24.77 , 24.77 , 24.7     , 443 , 1
07/02/17 , 24.62 , 24.62 , 24.62 , 24.62 , 24.6     , 887 , 1
06/02/17 , 25.74 , 25.74 , 25.74 , 25.74 , 25.7     , 443 , 1
03/02/17 , 25.40 , 25.40 , 25.40 , 25.40 , 25.4     , 443 , 1
30/01/17 , 25.52 , 25.52 , 25.52 , 25.52 , 25.5     , 443 , 1
26/01/17 , 26.97 , 26.97 , 26.97 , 26.97 , 26.9     , 443 , 1
17/01/17 , 27.07 , 27.07 , 27.07 , 27.07 , 27.0     , 1329 , 1
28/12/16 , 26.20 , 26.20 , 26.20 , 26.20 , 26.2     , 443 , 1
27/12/16 , 26.19 , 26.19 , 26.19 , 26.19 , 26.1     , 886 , 1
19/12/16 , 27.72 , 27.72 , 27.72 , 27.72 , 27.7     , 2660 , 1
12/12/16 , 28.18 , 28.23 , 28.69 , 28.02 , 28.6     , 1774 , 3
08/12/16 , 27.71 , 27.71 , 27.71 , 27.71 , 27.7     , 443 , 1
07/12/16 , 27.69 , 27.69 , 27.69 , 27.69 , 27.6     , 887 , 1
06/12/16 , 27.07 , 27.07 , 27.07 , 27.07 , 27.0     , 443 , 1
28/11/16 , 25.87 , 25.87 , 25.87 , 25.87 , 25.8     , 446 , 1
25/11/16 , 26.43 , 26.44 , 26.45 , 26.43 , 26.4     , 892 , 2
22/11/16 , 25.30 , 25.41 , 25.50 , 25.30 , 25.5     , 892 , 2
21/11/16 , 24.79 , 24.79 , 24.79 , 24.79 , 24.7     , 446 , 1
18/11/16 , 25.02 , 25.02 , 25.02 , 25.02 , 25.0     , 446 , 1
16/11/16 , 25.43 , 25.43 , 25.43 , 25.43 , 25.4     , 9375 , 1
14/11/16 , 25.89 , 25.91 , 25.93 , 25.89 , 25.9     , 3125 , 3
10/11/16 , 24.52 , 24.52 , 24.52 , 24.52 , 24.5     , 446 , 1
07/11/16 , 22.97 , 22.92 , 22.97 , 22.84 , 22.8     , 2233 , 2
04/11/16 , 23.00 , 23.00 , 23.00 , 23.00 , 23.0     , 893 , 1
31/10/16 , 22.59 , 22.59 , 22.59 , 22.59 , 22.5     , 50427 , 1
26/10/16 , 22.07 , 22.07 , 22.07 , 22.07 , 22.0     , 446 , 1
25/10/16 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 446 , 1