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

31/01/24 , 90.80 , 90.29 , 90.80 , 89.82 , 90.02     , 162 , 24
30/01/24 , 90.35 , 90.24 , 90.40 , 89.50 , 90.23     , 667 , 41
29/01/24 , 90.34 , 90.29 , 90.89 , 89.91 , 90.58     , 2451 , 100
26/01/24 , 92.50 , 91.03 , 92.50 , 90.14 , 90.57     , 1438 , 132
25/01/24 , 92.76 , 90.58 , 92.76 , 87.97 , 90.72     , 13992 , 61
24/01/24 , 90.70 , 90.53 , 92.28 , 89.60 , 92.18     , 558 , 20
23/01/24 , 92.41 , 90.81 , 92.42 , 87.68 , 90.80     , 33775 , 19
22/01/24 , 92.43 , 89.99 , 92.48 , 87.64 , 87.64     , 8536 , 40
19/01/24 , 89.99 , 89.99 , 89.99 , 89.99 , 89.99     , 200 , 2
18/01/24 , 89.99 , 89.67 , 92.37 , 87.71 , 90.89     , 178 , 41
17/01/24 , 90.74 , 90.63 , 92.50 , 89.00 , 92.50     , 3847 , 47
16/01/24 , 92.50 , 91.98 , 93.99 , 91.00 , 93.99     , 280 , 30
15/01/24 , 92.78 , 92.72 , 92.90 , 91.17 , 92.28     , 383 , 17
12/01/24 , 92.94 , 92.54 , 93.99 , 90.03 , 90.51     , 430 , 25
11/01/24 , 90.51 , 91.14 , 91.19 , 90.50 , 91.19     , 17610 , 28
10/01/24 , 91.19 , 91.19 , 91.20 , 91.19 , 91.20     , 18672 , 5
09/01/24 , 91.29 , 91.28 , 91.29 , 91.19 , 91.19     , 109546 , 10957
08/01/24 , 91.20 , 91.24 , 91.30 , 90.50 , 90.50     , 132 , 12
05/01/24 , 91.40 , 91.33 , 91.40 , 91.19 , 91.21     , 2756 , 39
04/01/24 , 92.40 , 91.70 , 92.62 , 90.91 , 92.60     , 3217 , 65
03/01/24 , 92.60 , 92.54 , 92.60 , 91.94 , 92.10     , 342 , 13
02/01/24 , 92.76 , 92.48 , 92.76 , 92.08 , 92.76     , 65 , 12
28/12/23 , 91.82 , 91.82 , 91.94 , 91.73 , 91.9     , 283 , 17
27/12/23 , 92.04 , 91.72 , 92.19 , 90.89 , 92.1     , 2466 , 37
26/12/23 , 92.74 , 92.73 , 92.84 , 92.40 , 92.8     , 22349 , 41
22/12/23 , 94.33 , 94.32 , 94.33 , 92.36 , 92.3     , 1011 , 18
21/12/23 , 94.33 , 93.64 , 94.33 , 92.04 , 92.0     , 66 , 15
20/12/23 , 94.33 , 93.70 , 94.33 , 92.04 , 94.3     , 1105 , 62
19/12/23 , 94.32 , 93.33 , 94.32 , 93.33 , 94.1     , 37557 , 11
18/12/23 , 94.32 , 94.15 , 94.32 , 93.48 , 93.4     , 5 , 5
15/12/23 , 92.34 , 92.64 , 94.30 , 92.34 , 92.9     , 266 , 15
14/12/23 , 94.31 , 93.41 , 94.31 , 92.05 , 92.3     , 36 , 13
13/12/23 , 92.34 , 92.39 , 94.32 , 92.34 , 92.3     , 328 , 12
12/12/23 , 92.34 , 92.34 , 94.38 , 92.33 , 92.8     , 12026 , 30
11/12/23 , 94.38 , 94.36 , 94.42 , 91.45 , 94.4     , 796 , 17
08/12/23 , 94.26 , 92.23 , 94.36 , 91.57 , 94.3     , 45 , 9
07/12/23 , 92.33 , 92.39 , 94.32 , 89.49 , 94.2     , 1538 , 36
06/12/23 , 94.30 , 94.23 , 94.32 , 93.17 , 93.1     , 14 , 5
05/12/23 , 94.31 , 93.35 , 94.40 , 91.36 , 92.8     , 2783 , 31
04/12/23 , 94.42 , 94.40 , 94.42 , 90.35 , 90.3     , 366 , 6
01/12/23 , 94.48 , 93.03 , 94.48 , 92.32 , 94.4     , 1243 , 46
30/11/23 , 94.51 , 94.39 , 94.53 , 91.86 , 94.5     , 64 , 15
29/11/23 , 94.52 , 93.59 , 94.52 , 91.29 , 93.6     , 107052 , 141
28/11/23 , 94.53 , 94.54 , 94.55 , 94.53 , 94.5     , 10 , 3
27/11/23 , 94.55 , 94.55 , 94.55 , 94.55 , 94.5     , 1 , 1
24/11/23 , 94.55 , 94.03 , 94.55 , 92.90 , 94.3     , 79 , 17
23/11/23 , 94.39 , 94.28 , 94.55 , 92.55 , 94.5     , 130 , 21
22/11/23 , 94.55 , 94.44 , 94.55 , 91.69 , 91.6     , 74 , 17
21/11/23 , 94.54 , 94.54 , 94.54 , 94.54 , 94.5     , 1 , 1
20/11/23 , 94.55 , 94.29 , 94.56 , 94.08 , 94.5     , 278 , 11
17/11/23 , 94.59 , 92.97 , 94.59 , 90.40 , 94.5     , 135 , 28
16/11/23 , 94.58 , 91.78 , 94.58 , 90.59 , 91.4     , 187 , 19
14/11/23 , 91.80 , 91.79 , 91.80 , 91.79 , 91.7     , 26 , 9
13/11/23 , 91.61 , 91.61 , 91.61 , 91.61 , 91.6     , 2726 , 1
10/11/23 , 91.61 , 91.51 , 91.61 , 90.66 , 91.6     , 120 , 10
09/11/23 , 91.61 , 91.60 , 91.61 , 91.46 , 91.4     , 118 , 5
07/11/23 , 91.46 , 91.07 , 92.09 , 90.33 , 90.5     , 51 , 19
06/11/23 , 91.17 , 91.08 , 91.17 , 90.27 , 91.1     , 270 , 16
01/11/23 , 91.13 , 91.09 , 91.13 , 90.55 , 91.1     , 131 , 7
31/10/23 , 91.58 , 91.09 , 91.58 , 89.66 , 91.5     , 38 , 6
30/10/23 , 91.58 , 90.49 , 91.59 , 89.68 , 91.5     , 141 , 13
27/10/23 , 91.59 , 91.59 , 91.59 , 91.59 , 91.5     , 11 , 2
26/10/23 , 91.59 , 91.45 , 91.59 , 90.60 , 90.6     , 38 , 4
24/10/23 , 91.49 , 90.82 , 91.49 , 88.94 , 89.7     , 111 , 21
23/10/23 , 90.40 , 90.41 , 90.62 , 90.40 , 90.6     , 1519 , 9
20/10/23 , 90.40 , 90.39 , 90.40 , 89.92 , 89.9     , 509 , 53
19/10/23 , 89.12 , 88.68 , 89.13 , 88.08 , 88.8     , 2094 , 14
18/10/23 , 88.82 , 90.48 , 91.58 , 88.82 , 91.5     , 18 , 6
17/10/23 , 91.57 , 90.32 , 91.57 , 89.05 , 89.0     , 99 , 22
16/10/23 , 90.48 , 90.14 , 91.59 , 88.72 , 90.5     , 176 , 29
13/10/23 , 90.50 , 90.44 , 90.56 , 89.58 , 90.5     , 14 , 4
11/10/23 , 90.51 , 90.48 , 91.46 , 90.36 , 91.4     , 46 , 14
10/10/23 , 90.57 , 91.04 , 91.48 , 89.68 , 91.2     , 26945 , 9
09/10/23 , 91.29 , 91.39 , 91.59 , 91.29 , 91.5     , 3 , 2
06/10/23 , 91.58 , 91.00 , 91.58 , 90.41 , 90.4     , 125 , 12
05/10/23 , 91.53 , 91.53 , 91.53 , 91.53 , 91.5     , 2 , 1
04/10/23 , 91.54 , 91.51 , 91.59 , 90.33 , 91.5     , 229 , 8
03/10/23 , 91.58 , 90.60 , 91.58 , 88.99 , 89.4     , 11158 , 13
02/10/23 , 91.35 , 90.20 , 91.58 , 88.67 , 90.9     , 211 , 22
29/09/23 , 90.97 , 89.75 , 90.97 , 89.72 , 89.7     , 364 , 5
28/09/23 , 90.96 , 90.44 , 91.06 , 89.23 , 90.1     , 1987 , 61
27/09/23 , 91.05 , 90.98 , 91.05 , 89.29 , 90.1     , 594 , 17
26/09/23 , 90.12 , 90.50 , 92.98 , 90.12 , 92.9     , 2127 , 56
25/09/23 , 92.98 , 91.99 , 92.98 , 91.08 , 91.1     , 779 , 13
22/09/23 , 92.59 , 91.73 , 92.59 , 90.11 , 91.0     , 1470 , 57
21/09/23 , 92.93 , 90.76 , 92.93 , 90.26 , 92.6     , 4114 , 20
20/09/23 , 92.84 , 91.31 , 92.84 , 89.97 , 91.3     , 3194 , 35
19/09/23 , 92.98 , 92.98 , 92.98 , 92.98 , 92.9     , 10 , 1
18/09/23 , 92.98 , 92.48 , 93.00 , 92.05 , 92.0     , 26 , 7
15/09/23 , 92.05 , 92.04 , 92.05 , 92.04 , 92.0     , 111 , 6
13/09/23 , 92.05 , 91.46 , 92.68 , 91.15 , 91.4     , 414 , 10
12/09/23 , 91.48 , 91.07 , 91.57 , 89.86 , 91.5     , 927 , 16
11/09/23 , 91.57 , 91.94 , 92.00 , 91.57 , 92.0     , 32395 , 13
08/09/23 , 92.00 , 91.11 , 92.00 , 89.85 , 89.8     , 28543 , 22
06/09/23 , 91.12 , 90.28 , 91.12 , 90.04 , 90.0     , 9 , 5
05/09/23 , 91.08 , 91.08 , 100.27 , 90.63 , 90.6     , 50560 , 13
04/09/23 , 91.08 , 91.07 , 91.11 , 88.86 , 91.0     , 20602 , 9
01/09/23 , 91.08 , 91.08 , 91.08 , 91.08 , 91.0     , 143 , 2
31/08/23 , 91.13 , 90.29 , 91.13 , 87.34 , 90.4     , 19 , 8
30/08/23 , 90.18 , 89.89 , 90.18 , 89.24 , 90.0     , 447 , 7
29/08/23 , 90.08 , 89.85 , 90.08 , 88.71 , 88.7     , 492 , 9
28/08/23 , 88.71 , 88.86 , 90.55 , 88.71 , 89.5     , 1432 , 25
25/08/23 , 90.56 , 90.04 , 91.73 , 89.30 , 91.7     , 1926 , 42
24/08/23 , 91.82 , 91.79 , 91.92 , 91.46 , 91.9     , 77 , 5
23/08/23 , 92.01 , 92.46 , 92.48 , 90.08 , 91.6     , 26992 , 24
22/08/23 , 92.50 , 91.62 , 92.50 , 91.06 , 92.0     , 2305 , 102
21/08/23 , 93.19 , 93.16 , 93.19 , 92.05 , 93.1     , 43636 , 11
18/08/23 , 93.19 , 92.44 , 93.19 , 91.32 , 92.5     , 263 , 19
17/08/23 , 93.46 , 92.74 , 93.48 , 91.66 , 92.5     , 380 , 16
16/08/23 , 93.48 , 92.20 , 93.48 , 91.54 , 91.5     , 14602 , 58
15/08/23 , 93.47 , 92.31 , 93.47 , 91.72 , 91.7     , 236 , 9
14/08/23 , 92.49 , 92.48 , 93.47 , 91.54 , 92.5     , 6220 , 34
11/08/23 , 92.50 , 91.98 , 92.50 , 91.98 , 91.9     , 17220 , 5
10/08/23 , 92.96 , 91.78 , 92.96 , 90.91 , 92.5     , 97 , 17
09/08/23 , 92.96 , 91.73 , 92.96 , 90.32 , 92.5     , 268 , 26
08/08/23 , 92.51 , 91.77 , 92.51 , 90.60 , 92.5     , 3832 , 21
07/08/23 , 92.58 , 92.58 , 92.63 , 92.58 , 92.6     , 18 , 5
04/08/23 , 92.63 , 91.95 , 92.63 , 90.57 , 91.0     , 167 , 25
03/08/23 , 92.63 , 92.63 , 92.63 , 92.63 , 92.6     , 2 , 2
02/08/23 , 91.53 , 89.36 , 91.53 , 88.69 , 88.6     , 2677 , 40
31/07/23 , 91.80 , 91.23 , 91.80 , 89.96 , 91.2     , 257 , 12
28/07/23 , 91.27 , 91.24 , 91.27 , 91.23 , 91.2     , 2 , 2
27/07/23 , 91.26 , 91.08 , 91.90 , 90.18 , 91.9     , 826 , 18
26/07/23 , 91.91 , 91.90 , 91.91 , 91.89 , 91.8     , 3749 , 2
25/07/23 , 91.97 , 91.97 , 91.98 , 91.97 , 91.9     , 3227 , 2
24/07/23 , 91.99 , 90.86 , 91.99 , 89.75 , 91.1     , 722 , 33
21/07/23 , 91.48 , 91.69 , 92.05 , 91.48 , 91.4     , 43 , 6
20/07/23 , 91.50 , 91.50 , 91.50 , 91.50 , 91.5     , 4 , 2
19/07/23 , 91.50 , 91.38 , 92.77 , 91.03 , 91.8     , 1277 , 36
18/07/23 , 92.96 , 91.97 , 93.31 , 91.02 , 93.3     , 890 , 23
17/07/23 , 93.41 , 92.72 , 93.65 , 91.88 , 93.6     , 373 , 16
14/07/23 , 93.65 , 93.40 , 93.65 , 91.19 , 93.6     , 4017 , 19
13/07/23 , 93.42 , 93.41 , 93.42 , 92.30 , 92.3     , 3455 , 2
12/07/23 , 93.42 , 93.42 , 93.42 , 93.42 , 93.4     , 1 , 1
11/07/23 , 92.66 , 92.35 , 92.66 , 91.44 , 91.4     , 24 , 6
10/07/23 , 92.57 , 91.00 , 92.66 , 88.69 , 88.7     , 539 , 42
07/07/23 , 92.68 , 89.81 , 92.68 , 88.61 , 88.9     , 269 , 18
06/07/23 , 93.68 , 91.22 , 93.68 , 89.68 , 89.6     , 21 , 7
05/07/23 , 90.77 , 91.40 , 91.66 , 90.77 , 91.6     , 14 , 4
04/07/23 , 90.05 , 88.91 , 90.05 , 88.60 , 89.5     , 3558 , 50
03/07/23 , 90.05 , 90.06 , 90.53 , 90.05 , 90.5     , 580 , 14
30/06/23 , 90.42 , 90.78 , 91.42 , 90.42 , 91.4     , 80 , 21
29/06/23 , 90.44 , 90.34 , 92.76 , 90.00 , 90.4     , 334 , 14
28/06/23 , 91.42 , 91.26 , 92.26 , 90.44 , 92.2     , 383 , 11
27/06/23 , 92.37 , 91.12 , 92.37 , 90.44 , 90.9     , 1546 , 28
26/06/23 , 92.38 , 92.52 , 93.71 , 92.37 , 93.7     , 1177 , 16
23/06/23 , 93.71 , 93.17 , 93.71 , 92.37 , 92.4     , 2060 , 19
22/06/23 , 93.79 , 92.75 , 93.79 , 92.67 , 92.9     , 140 , 6
21/06/23 , 93.80 , 93.30 , 93.80 , 91.43 , 92.6     , 467 , 12
20/06/23 , 93.80 , 92.03 , 93.80 , 90.47 , 93.7     , 3026 , 56
19/06/23 , 93.71 , 92.22 , 93.81 , 90.44 , 93.8     , 1499 , 25
16/06/23 , 93.81 , 93.14 , 93.82 , 90.45 , 93.8     , 334 , 27
15/06/23 , 93.82 , 93.51 , 93.82 , 89.88 , 90.8     , 1498 , 28
14/06/23 , 93.82 , 93.30 , 93.82 , 92.66 , 93.8     , 1084 , 11
13/06/23 , 93.81 , 91.21 , 93.81 , 89.97 , 92.1     , 42 , 13
12/06/23 , 92.18 , 91.06 , 92.18 , 89.98 , 89.9     , 65 , 5
09/06/23 , 92.18 , 91.39 , 92.18 , 89.60 , 92.1     , 405 , 39
07/06/23 , 92.18 , 91.14 , 92.18 , 89.71 , 90.2     , 560 , 15
06/06/23 , 92.18 , 91.38 , 92.18 , 88.43 , 89.5     , 194 , 25
05/06/23 , 92.18 , 89.92 , 94.10 , 88.54 , 94.1     , 139 , 22
02/06/23 , 92.17 , 91.12 , 92.18 , 88.55 , 92.1     , 126 , 43
01/06/23 , 92.18 , 92.04 , 93.22 , 77.95 , 77.9     , 213 , 16
31/05/23 , 91.83 , 91.67 , 91.96 , 90.95 , 91.9     , 485 , 18
30/05/23 , 92.82 , 92.82 , 92.83 , 92.82 , 92.8     , 27 , 4
29/05/23 , 93.27 , 93.23 , 93.27 , 92.82 , 92.8     , 970 , 9
26/05/23 , 93.57 , 93.53 , 93.57 , 92.44 , 93.5     , 268 , 11
25/05/23 , 93.27 , 93.33 , 93.57 , 92.22 , 92.2     , 183 , 8
24/05/23 , 93.27 , 92.71 , 93.27 , 89.43 , 92.9     , 149 , 10
23/05/23 , 92.91 , 92.43 , 92.91 , 91.77 , 91.7     , 42 , 6
22/05/23 , 92.91 , 92.10 , 92.91 , 91.85 , 92.8     , 16 , 5
19/05/23 , 91.85 , 91.84 , 91.85 , 91.39 , 91.8     , 286 , 4
18/05/23 , 91.85 , 91.68 , 91.85 , 89.00 , 89.0     , 38 , 5
17/05/23 , 91.84 , 91.84 , 91.84 , 91.84 , 91.8     , 572 , 6
16/05/23 , 90.90 , 91.53 , 91.84 , 90.07 , 91.8     , 144 , 6
15/05/23 , 90.89 , 90.44 , 90.89 , 88.52 , 89.9     , 181 , 17
12/05/23 , 89.94 , 89.94 , 89.94 , 89.94 , 89.9     , 4 , 2
11/05/23 , 89.94 , 89.75 , 89.94 , 88.74 , 88.7     , 245 , 19
10/05/23 , 88.79 , 88.79 , 88.79 , 88.79 , 88.7     , 11 , 1
09/05/23 , 88.79 , 88.78 , 88.79 , 88.78 , 88.7     , 1769 , 4
08/05/23 , 88.79 , 88.23 , 88.79 , 86.74 , 86.8     , 38 , 9
05/05/23 , 88.79 , 87.93 , 88.79 , 87.92 , 88.0     , 1853 , 10
04/05/23 , 88.02 , 86.92 , 88.02 , 86.82 , 88.0     , 1365 , 7
03/05/23 , 88.02 , 88.01 , 88.02 , 86.69 , 86.7     , 1111 , 6
02/05/23 , 88.02 , 88.00 , 88.34 , 86.98 , 88.0     , 121 , 17
28/04/23 , 88.33 , 87.64 , 89.32 , 86.46 , 88.2     , 633 , 45
27/04/23 , 88.26 , 88.25 , 88.26 , 88.09 , 88.0     , 194 , 9
26/04/23 , 88.11 , 87.90 , 88.11 , 85.78 , 85.7     , 479 , 16
25/04/23 , 88.15 , 88.15 , 88.15 , 88.15 , 88.1     , 8 , 3
24/04/23 , 88.16 , 87.31 , 88.16 , 85.67 , 85.6     , 59 , 10
20/04/23 , 87.13 , 87.13 , 87.13 , 87.13 , 87.1     , 3 , 1
19/04/23 , 87.13 , 86.93 , 87.13 , 85.66 , 85.6     , 7 , 4
17/04/23 , 86.94 , 86.53 , 88.24 , 85.50 , 86.4     , 2469 , 146
14/04/23 , 88.15 , 87.47 , 88.15 , 86.00 , 86.0     , 1497 , 65
13/04/23 , 87.99 , 87.33 , 87.99 , 86.63 , 86.6     , 151 , 28
12/04/23 , 87.99 , 87.79 , 87.99 , 85.58 , 85.5     , 212 , 18
11/04/23 , 87.80 , 86.90 , 87.80 , 85.90 , 86.9     , 204 , 16
10/04/23 , 87.80 , 87.90 , 87.98 , 87.80 , 87.9     , 12 , 4
06/04/23 , 86.94 , 86.84 , 87.99 , 86.46 , 87.9     , 75 , 5
05/04/23 , 86.62 , 85.43 , 86.62 , 82.60 , 85.8     , 320 , 18
03/04/23 , 86.42 , 86.42 , 86.42 , 86.42 , 86.4     , 13 , 3
31/03/23 , 85.85 , 85.19 , 86.37 , 84.00 , 86.3     , 402 , 226
30/03/23 , 86.34 , 85.46 , 87.38 , 84.93 , 87.3     , 154 , 19
28/03/23 , 85.89 , 85.73 , 87.38 , 85.41 , 87.3     , 223 , 6
27/03/23 , 85.86 , 85.40 , 85.90 , 84.94 , 85.6     , 112 , 19
24/03/23 , 85.59 , 85.31 , 85.59 , 84.94 , 84.9     , 79 , 10
23/03/23 , 85.45 , 85.78 , 86.30 , 85.41 , 86.2     , 55 , 10
22/03/23 , 86.25 , 86.25 , 87.36 , 86.13 , 86.8     , 125 , 13
21/03/23 , 87.29 , 87.28 , 87.63 , 86.58 , 86.8     , 3543 , 12
20/03/23 , 87.30 , 86.43 , 87.30 , 85.17 , 86.4     , 68 , 15
17/03/23 , 87.40 , 86.71 , 92.01 , 85.83 , 86.0     , 47 , 15
16/03/23 , 89.57 , 86.89 , 89.57 , 86.73 , 86.7     , 51 , 6
15/03/23 , 86.73 , 86.79 , 86.82 , 86.73 , 86.7     , 7 , 4
14/03/23 , 86.73 , 85.64 , 86.73 , 85.13 , 86.0     , 412 , 21
13/03/23 , 86.73 , 85.84 , 86.73 , 84.82 , 85.5     , 966 , 29
10/03/23 , 86.73 , 86.32 , 86.73 , 84.46 , 85.2     , 388 , 17
09/03/23 , 86.82 , 85.50 , 86.82 , 84.93 , 84.9     , 1074 , 19
08/03/23 , 86.73 , 85.73 , 86.73 , 84.26 , 86.7     , 674 , 30
07/03/23 , 86.73 , 86.76 , 87.01 , 86.72 , 87.0     , 19 , 5
06/03/23 , 86.81 , 85.47 , 86.81 , 83.99 , 85.8     , 453 , 27
03/03/23 , 86.92 , 85.26 , 86.92 , 83.99 , 84.0     , 202 , 22
02/03/23 , 85.89 , 84.51 , 85.89 , 80.42 , 80.4     , 413 , 148
01/03/23 , 85.41 , 87.64 , 97.67 , 84.93 , 97.6     , 73 , 17
28/02/23 , 85.13 , 84.86 , 85.13 , 84.74 , 85.1     , 163 , 15
27/02/23 , 85.13 , 84.88 , 85.13 , 84.67 , 84.8     , 157 , 15
24/02/23 , 85.02 , 85.06 , 85.14 , 84.74 , 85.1     , 18 , 16
23/02/23 , 85.14 , 84.61 , 85.14 , 84.25 , 84.2     , 71 , 11
22/02/23 , 85.31 , 85.02 , 85.31 , 84.42 , 85.3     , 185 , 14
17/02/23 , 85.31 , 84.65 , 85.31 , 84.36 , 84.3     , 90 , 14
16/02/23 , 85.11 , 85.06 , 85.11 , 84.37 , 84.3     , 41 , 5
15/02/23 , 85.67 , 84.59 , 85.67 , 84.38 , 84.7     , 380 , 20
14/02/23 , 85.67 , 84.69 , 85.68 , 84.37 , 85.6     , 236 , 29
13/02/23 , 85.68 , 83.88 , 85.68 , 83.18 , 83.2     , 149 , 20
10/02/23 , 85.67 , 84.54 , 85.68 , 83.08 , 85.6     , 343 , 20
08/02/23 , 85.68 , 85.73 , 86.22 , 85.58 , 86.2     , 14 , 4
07/02/23 , 84.81 , 83.71 , 84.85 , 82.61 , 83.4     , 173 , 15
06/02/23 , 84.80 , 83.62 , 84.81 , 81.87 , 81.8     , 570 , 32
03/02/23 , 85.30 , 82.52 , 85.30 , 81.09 , 81.5     , 46 , 10
02/02/23 , 82.50 , 82.16 , 82.50 , 79.82 , 79.8     , 289 , 17
01/02/23 , 82.31 , 81.99 , 82.50 , 79.41 , 79.4     , 105 , 10
31/01/23 , 81.93 , 81.83 , 81.93 , 80.27 , 81.8     , 3105 , 20
30/01/23 , 81.92 , 80.59 , 81.92 , 79.97 , 79.9     , 249 , 30
27/01/23 , 81.21 , 79.47 , 81.21 , 78.80 , 80.1     , 1869 , 53
26/01/23 , 82.38 , 79.93 , 82.39 , 79.12 , 82.3     , 2660 , 86
25/01/23 , 82.39 , 80.47 , 82.39 , 80.05 , 82.3     , 2318 , 59
24/01/23 , 82.37 , 80.92 , 82.37 , 80.51 , 80.5     , 716 , 24
23/01/23 , 82.82 , 81.93 , 82.83 , 80.51 , 80.5     , 68 , 11
20/01/23 , 82.56 , 81.76 , 82.56 , 81.27 , 81.4     , 149 , 11
19/01/23 , 82.72 , 80.64 , 82.72 , 80.44 , 80.4     , 78 , 16
18/01/23 , 81.43 , 79.99 , 81.43 , 79.94 , 80.5     , 465 , 16
17/01/23 , 80.51 , 80.05 , 80.51 , 80.05 , 80.0     , 649 , 15
16/01/23 , 80.08 , 80.11 , 83.28 , 80.05 , 80.0     , 193 , 19
13/01/23 , 80.05 , 80.10 , 88.42 , 80.05 , 80.1     , 180 , 12
12/01/23 , 80.05 , 80.05 , 80.06 , 80.05 , 80.0     , 78 , 4
11/01/23 , 80.07 , 79.34 , 80.07 , 79.11 , 79.1     , 376 , 21
10/01/23 , 79.12 , 79.10 , 79.12 , 78.39 , 79.1     , 240 , 11
09/01/23 , 79.11 , 78.35 , 79.11 , 77.26 , 78.4     , 441 , 49
06/01/23 , 79.11 , 79.10 , 79.12 , 78.39 , 79.0     , 493 , 32
05/01/23 , 79.09 , 79.09 , 79.11 , 79.09 , 79.0     , 122 , 23
04/01/23 , 79.11 , 79.09 , 79.11 , 79.09 , 79.0     , 153 , 22
03/01/23 , 79.09 , 79.09 , 79.11 , 79.09 , 79.0     , 509 , 63
02/01/23 , 79.09 , 78.69 , 79.12 , 74.94 , 78.4     , 551 , 65
29/12/22 , 79.38 , 78.56 , 79.38 , 78.30 , 78.4     , 426 , 16
28/12/22 , 78.48 , 78.70 , 80.11 , 78.12 , 78.4     , 546 , 23
27/12/22 , 78.48 , 78.43 , 78.48 , 78.02 , 78.4     , 218 , 12
26/12/22 , 78.47 , 79.00 , 81.70 , 78.06 , 78.4     , 501 , 48
23/12/22 , 78.48 , 78.47 , 78.48 , 78.47 , 78.4     , 125 , 10
22/12/22 , 78.48 , 78.00 , 78.48 , 77.68 , 77.6     , 155 , 10
21/12/22 , 78.48 , 78.15 , 79.39 , 77.64 , 78.3     , 2053 , 164
20/12/22 , 78.45 , 77.97 , 78.48 , 77.65 , 78.4     , 207 , 17
19/12/22 , 78.48 , 78.10 , 78.48 , 77.64 , 78.4     , 535 , 23
16/12/22 , 78.48 , 78.20 , 78.96 , 77.64 , 77.7     , 1116 , 48
15/12/22 , 79.39 , 79.35 , 79.97 , 77.68 , 79.9     , 179 , 10
14/12/22 , 79.97 , 79.08 , 80.91 , 76.44 , 80.9     , 1112 , 202
13/12/22 , 80.92 , 79.62 , 80.92 , 79.17 , 80.5     , 3870 , 58
12/12/22 , 82.08 , 81.91 , 82.62 , 81.27 , 82.2     , 276 , 24
09/12/22 , 82.08 , 82.34 , 83.10 , 82.08 , 83.1     , 178 , 10
08/12/22 , 83.56 , 82.93 , 83.56 , 80.34 , 82.2     , 2308 , 85
07/12/22 , 84.90 , 84.99 , 85.11 , 84.87 , 85.1     , 21 , 4
06/12/22 , 85.17 , 85.92 , 86.12 , 85.17 , 86.1     , 8 , 6
05/12/22 , 85.13 , 85.12 , 86.14 , 85.12 , 86.1     , 1074 , 705
02/12/22 , 86.17 , 85.25 , 86.20 , 84.70 , 86.1     , 38 , 15
01/12/22 , 86.19 , 85.08 , 86.21 , 83.38 , 86.2     , 296 , 50
30/11/22 , 86.21 , 86.13 , 86.21 , 84.40 , 84.4     , 485 , 50
29/11/22 , 84.39 , 84.74 , 85.87 , 84.39 , 84.9     , 479 , 17
28/11/22 , 84.86 , 86.11 , 86.69 , 84.85 , 84.8     , 39 , 11
25/11/22 , 84.84 , 84.86 , 85.00 , 84.84 , 85.0     , 107 , 8
24/11/22 , 86.15 , 85.71 , 86.15 , 84.84 , 84.8     , 413 , 16
23/11/22 , 86.20 , 85.28 , 86.20 , 84.84 , 85.3     , 821 , 271
22/11/22 , 85.31 , 85.29 , 86.18 , 84.84 , 85.6     , 478 , 48
21/11/22 , 86.20 , 85.33 , 86.54 , 84.84 , 86.5     , 1241 , 52
18/11/22 , 86.28 , 85.42 , 87.14 , 84.43 , 87.1     , 188 , 21
17/11/22 , 87.12 , 86.21 , 87.12 , 82.58 , 86.5     , 312 , 23
16/11/22 , 87.65 , 87.02 , 87.65 , 86.69 , 87.6     , 277 , 23
14/11/22 , 87.59 , 87.26 , 87.80 , 86.41 , 87.8     , 600 , 29
11/11/22 , 87.80 , 87.80 , 87.81 , 87.80 , 87.8     , 10 , 2
10/11/22 , 87.82 , 86.54 , 87.82 , 86.38 , 86.3     , 254 , 20
09/11/22 , 88.06 , 87.45 , 88.06 , 86.39 , 86.6     , 256 , 22
08/11/22 , 87.54 , 87.31 , 87.54 , 87.10 , 87.4     , 484 , 12
07/11/22 , 87.54 , 86.64 , 87.54 , 86.38 , 86.3     , 138 , 16
04/11/22 , 86.38 , 86.64 , 88.00 , 86.38 , 88.0     , 83 , 14
03/11/22 , 88.00 , 87.99 , 88.03 , 86.38 , 88.0     , 4859 , 32
01/11/22 , 88.03 , 85.92 , 88.03 , 78.99 , 87.1     , 1283 , 274
31/10/22 , 88.40 , 87.49 , 88.40 , 87.04 , 87.0     , 196 , 16
28/10/22 , 87.96 , 86.70 , 87.96 , 85.67 , 85.7     , 370 , 42
27/10/22 , 87.96 , 86.26 , 87.96 , 85.67 , 86.4     , 738 , 181
26/10/22 , 86.55 , 86.14 , 86.55 , 86.14 , 86.1     , 1303 , 22
25/10/22 , 87.07 , 86.20 , 87.96 , 86.14 , 87.9     , 392 , 16
24/10/22 , 86.59 , 86.45 , 87.14 , 84.90 , 85.8     , 2159 , 58
21/10/22 , 85.54 , 85.01 , 85.85 , 84.75 , 85.8     , 183 , 13
20/10/22 , 85.85 , 83.06 , 85.97 , 80.22 , 85.9     , 699 , 38
19/10/22 , 86.73 , 86.83 , 87.05 , 86.73 , 87.0     , 866 , 43
18/10/22 , 86.77 , 87.17 , 87.51 , 86.77 , 87.5     , 277 , 30
17/10/22 , 87.69 , 87.50 , 88.05 , 87.50 , 87.5     , 977 , 49
14/10/22 , 87.50 , 87.57 , 88.21 , 87.50 , 88.2     , 149 , 16
13/10/22 , 88.22 , 87.89 , 88.40 , 87.54 , 88.4     , 332 , 31
11/10/22 , 88.40 , 87.76 , 88.40 , 87.50 , 88.4     , 251 , 14
10/10/22 , 88.32 , 88.13 , 88.32 , 87.52 , 88.0     , 175 , 10
07/10/22 , 88.08 , 87.55 , 88.08 , 87.03 , 88.0     , 147 , 13
06/10/22 , 87.49 , 87.40 , 87.50 , 86.77 , 86.7     , 116 , 16
05/10/22 , 87.49 , 86.90 , 87.49 , 86.77 , 86.7     , 432 , 11
04/10/22 , 86.78 , 86.77 , 86.78 , 86.77 , 86.7     , 213 , 14
03/10/22 , 86.77 , 86.74 , 87.08 , 85.88 , 86.5     , 604 , 40
30/09/22 , 86.51 , 86.52 , 87.13 , 86.33 , 86.3     , 192 , 18
29/09/22 , 86.33 , 86.30 , 87.14 , 85.59 , 86.2     , 504 , 119
28/09/22 , 86.28 , 86.10 , 86.29 , 85.35 , 86.2     , 181 , 19
27/09/22 , 86.29 , 86.11 , 86.41 , 85.61 , 86.2     , 143 , 17
26/09/22 , 86.28 , 85.75 , 86.39 , 85.55 , 86.0     , 1276 , 39
23/09/22 , 85.94 , 86.31 , 87.92 , 85.84 , 86.4     , 619 , 113
22/09/22 , 86.02 , 85.89 , 86.93 , 85.24 , 86.4     , 762 , 20
21/09/22 , 86.02 , 86.02 , 86.03 , 85.09 , 85.0     , 9794 , 103
20/09/22 , 86.02 , 85.24 , 86.27 , 83.86 , 86.0     , 1621 , 190
19/09/22 , 86.02 , 84.95 , 86.29 , 84.51 , 84.5     , 740 , 40
16/09/22 , 86.93 , 85.69 , 87.07 , 83.03 , 87.0     , 665 , 40
15/09/22 , 87.09 , 84.98 , 88.71 , 81.49 , 81.4     , 26916 , 374
14/09/22 , 83.99 , 83.18 , 84.06 , 81.90 , 82.4     , 342 , 43
13/09/22 , 83.49 , 82.07 , 83.49 , 81.49 , 82.4     , 3171 , 245
12/09/22 , 83.29 , 83.26 , 83.31 , 81.33 , 83.3     , 25012 , 264
09/09/22 , 83.31 , 82.18 , 83.31 , 79.84 , 79.8     , 1172 , 49
08/09/22 , 82.40 , 81.64 , 82.40 , 79.15 , 82.3     , 1136 , 61
06/09/22 , 82.40 , 81.38 , 82.40 , 78.05 , 79.6     , 26853 , 305
05/09/22 , 79.67 , 79.70 , 83.20 , 79.38 , 83.2     , 515 , 34
02/09/22 , 79.69 , 79.68 , 79.69 , 79.59 , 79.6     , 927 , 38
01/09/22 , 80.21 , 80.25 , 83.31 , 79.23 , 80.5     , 1006 , 28
31/08/22 , 79.99 , 79.60 , 80.89 , 78.90 , 80.8     , 833 , 20
30/08/22 , 79.28 , 79.12 , 79.28 , 79.09 , 79.1     , 1078 , 19
29/08/22 , 79.18 , 78.63 , 79.19 , 77.63 , 79.1     , 1110 , 16
26/08/22 , 79.11 , 78.91 , 79.13 , 77.33 , 77.3     , 607 , 25
25/08/22 , 79.11 , 79.08 , 79.12 , 76.27 , 77.1     , 33918 , 188
24/08/22 , 77.20 , 76.35 , 77.20 , 75.57 , 75.5     , 436 , 27
23/08/22 , 76.09 , 76.15 , 76.69 , 75.79 , 76.6     , 262 , 20
22/08/22 , 76.69 , 76.64 , 76.91 , 75.87 , 76.9     , 2510 , 24
19/08/22 , 76.39 , 76.48 , 77.72 , 76.06 , 76.3     , 415 , 28
18/08/22 , 76.39 , 76.48 , 79.11 , 76.16 , 76.7     , 1274 , 143
17/08/22 , 78.64 , 78.32 , 78.64 , 75.53 , 75.6     , 4794 , 54
16/08/22 , 79.11 , 76.47 , 79.11 , 74.64 , 74.6     , 264 , 37
15/08/22 , 76.38 , 75.75 , 76.38 , 74.44 , 75.9     , 512 , 41
12/08/22 , 75.94 , 74.63 , 76.16 , 74.26 , 74.2     , 10158 , 20
11/08/22 , 74.26 , 74.24 , 74.26 , 73.72 , 74.2     , 75 , 13
10/08/22 , 74.26 , 74.06 , 74.26 , 73.64 , 74.2     , 516 , 105
09/08/22 , 75.50 , 74.46 , 75.50 , 73.74 , 73.7     , 934 , 33
08/08/22 , 75.50 , 74.15 , 75.50 , 73.48 , 75.0     , 1302 , 60
05/08/22 , 74.42 , 73.86 , 74.44 , 73.48 , 73.9     , 823 , 39
04/08/22 , 74.44 , 74.34 , 74.59 , 73.82 , 74.5     , 129 , 18
03/08/22 , 74.59 , 74.15 , 75.03 , 73.80 , 73.8     , 71 , 17
02/08/22 , 74.60 , 74.53 , 75.03 , 73.56 , 73.7     , 732 , 16
01/08/22 , 74.61 , 74.49 , 75.51 , 73.55 , 75.5     , 1684 , 115
29/07/22 , 75.81 , 74.75 , 75.81 , 73.30 , 74.9     , 974 , 56
28/07/22 , 74.92 , 74.13 , 74.92 , 73.42 , 74.0     , 664 , 17
27/07/22 , 74.03 , 73.67 , 74.03 , 73.23 , 73.7     , 691 , 16
26/07/22 , 73.77 , 73.69 , 74.03 , 73.13 , 74.0     , 560 , 30
25/07/22 , 74.03 , 73.76 , 74.03 , 72.76 , 73.4     , 634 , 37
22/07/22 , 73.50 , 72.81 , 73.50 , 72.69 , 73.0     , 963 , 30
21/07/22 , 73.29 , 73.68 , 74.45 , 73.29 , 73.7     , 227 , 27
20/07/22 , 73.32 , 73.29 , 74.03 , 72.87 , 74.0     , 1668 , 83
19/07/22 , 74.03 , 73.32 , 74.18 , 72.99 , 74.0     , 264 , 27
18/07/22 , 74.06 , 73.16 , 74.06 , 72.96 , 73.0     , 154 , 15
15/07/22 , 74.03 , 73.58 , 74.03 , 73.13 , 74.0     , 315 , 40
14/07/22 , 74.03 , 73.90 , 74.03 , 72.85 , 74.0     , 1570 , 115
13/07/22 , 74.46 , 73.61 , 74.47 , 72.83 , 72.9     , 156 , 21
12/07/22 , 74.51 , 74.35 , 74.51 , 73.15 , 74.5     , 1647 , 38
11/07/22 , 74.51 , 73.26 , 74.60 , 72.66 , 74.5     , 443 , 35
08/07/22 , 74.57 , 73.42 , 74.57 , 72.47 , 72.5     , 636 , 48
07/07/22 , 73.58 , 73.46 , 74.92 , 72.48 , 74.9     , 1609 , 82
06/07/22 , 73.67 , 73.49 , 73.87 , 72.47 , 73.8     , 2921 , 330
05/07/22 , 73.86 , 73.54 , 73.86 , 72.47 , 72.7     , 1450 , 72
04/07/22 , 72.68 , 72.51 , 72.68 , 72.47 , 72.6     , 21648 , 52
01/07/22 , 72.68 , 73.12 , 73.32 , 72.47 , 73.2     , 18636 , 37
30/06/22 , 73.26 , 73.24 , 73.28 , 72.85 , 73.2     , 115 , 14
29/06/22 , 73.26 , 73.19 , 73.26 , 72.05 , 73.0     , 1245 , 73
28/06/22 , 73.26 , 72.83 , 74.38 , 71.78 , 72.5     , 6596 , 532
27/06/22 , 72.77 , 73.38 , 74.64 , 72.77 , 74.6     , 35 , 12
24/06/22 , 72.78 , 72.56 , 74.42 , 71.95 , 74.4     , 1033 , 65
23/06/22 , 72.81 , 72.14 , 72.81 , 71.78 , 72.5     , 859 , 79
22/06/22 , 72.83 , 72.33 , 73.21 , 71.93 , 71.9     , 100 , 29
21/06/22 , 72.82 , 72.66 , 74.32 , 72.37 , 74.3     , 221 , 25
20/06/22 , 74.32 , 72.82 , 74.32 , 72.68 , 72.8     , 14527 , 132
17/06/22 , 74.54 , 72.98 , 74.67 , 71.92 , 74.6     , 343 , 32
15/06/22 , 73.89 , 72.90 , 73.89 , 71.70 , 72.9     , 26492 , 326
14/06/22 , 72.91 , 72.98 , 73.17 , 72.91 , 73.0     , 161 , 25
13/06/22 , 73.00 , 73.22 , 74.34 , 72.91 , 74.3     , 4829 , 250
10/06/22 , 74.69 , 74.59 , 75.31 , 73.73 , 73.7     , 459 , 33
09/06/22 , 73.76 , 73.67 , 73.84 , 72.90 , 73.7     , 3071 , 214
08/06/22 , 73.76 , 73.68 , 74.63 , 72.91 , 73.7     , 1665 , 288
07/06/22 , 73.67 , 73.75 , 73.76 , 73.64 , 73.7     , 61 , 17
06/06/22 , 73.76 , 73.77 , 74.04 , 73.66 , 74.0     , 926 , 109
03/06/22 , 74.14 , 73.80 , 74.14 , 73.00 , 73.0     , 2118 , 102
02/06/22 , 74.28 , 74.25 , 74.42 , 74.01 , 74.3     , 20011 , 28
01/06/22 , 74.30 , 74.08 , 74.30 , 73.14 , 74.2     , 322 , 43
31/05/22 , 74.57 , 74.55 , 74.58 , 74.53 , 74.5     , 87 , 10
30/05/22 , 74.63 , 74.55 , 74.63 , 73.75 , 74.1     , 470 , 29
27/05/22 , 74.16 , 73.63 , 74.16 , 73.11 , 73.1     , 381 , 21
26/05/22 , 73.74 , 73.64 , 73.74 , 72.62 , 73.7     , 584 , 27
25/05/22 , 71.81 , 73.60 , 74.03 , 71.81 , 73.9     , 1407 , 20
24/05/22 , 73.92 , 73.85 , 73.92 , 73.79 , 73.8     , 18 , 7
23/05/22 , 73.65 , 72.53 , 74.53 , 72.40 , 73.7     , 23336 , 25
20/05/22 , 72.84 , 72.42 , 73.29 , 72.24 , 73.2     , 210 , 17
19/05/22 , 72.78 , 72.70 , 73.75 , 71.97 , 73.7     , 1005 , 42
18/05/22 , 72.85 , 72.63 , 72.85 , 71.80 , 72.8     , 458 , 31
17/05/22 , 72.86 , 72.61 , 72.86 , 71.79 , 71.8     , 1930 , 72
16/05/22 , 72.86 , 72.06 , 72.86 , 71.79 , 72.5     , 3528 , 62
13/05/22 , 72.86 , 72.23 , 72.86 , 71.13 , 72.8     , 881 , 247
12/05/22 , 72.83 , 71.97 , 72.86 , 71.22 , 72.8     , 248 , 23
11/05/22 , 72.86 , 72.36 , 72.86 , 71.15 , 72.8     , 828 , 41
10/05/22 , 72.82 , 71.84 , 72.82 , 71.15 , 72.3     , 350 , 38
09/05/22 , 72.83 , 73.51 , 73.54 , 71.92 , 72.8     , 31297 , 134
06/05/22 , 72.95 , 72.63 , 73.00 , 72.01 , 73.0     , 280 , 47
05/05/22 , 73.04 , 73.52 , 73.87 , 71.83 , 73.8     , 31211 , 74
04/05/22 , 71.87 , 72.05 , 73.90 , 71.87 , 72.7     , 214 , 16
03/05/22 , 72.71 , 71.72 , 72.84 , 71.12 , 71.1     , 1337 , 65
02/05/22 , 71.13 , 71.76 , 73.28 , 71.12 , 73.2     , 369 , 75
29/04/22 , 72.43 , 72.44 , 73.01 , 72.26 , 73.0     , 159 , 32
28/04/22 , 73.03 , 72.26 , 73.11 , 72.14 , 72.5     , 1806 , 42
27/04/22 , 72.24 , 72.38 , 73.49 , 72.24 , 73.2     , 1485 , 101
26/04/22 , 73.27 , 73.27 , 73.99 , 72.33 , 73.4     , 14638 , 43
25/04/22 , 73.45 , 73.43 , 73.90 , 73.38 , 73.9     , 139 , 38
22/04/22 , 73.50 , 73.35 , 73.54 , 73.27 , 73.5     , 207 , 33
20/04/22 , 73.54 , 73.51 , 73.54 , 73.11 , 73.5     , 210 , 25
19/04/22 , 73.54 , 73.45 , 73.92 , 73.44 , 73.9     , 5357 , 19
18/04/22 , 73.50 , 73.45 , 73.54 , 72.99 , 72.9     , 10748 , 16
14/04/22 , 72.99 , 72.91 , 73.94 , 72.25 , 73.9     , 10896 , 44
13/04/22 , 72.24 , 72.40 , 72.89 , 72.24 , 72.2     , 42 , 23
12/04/22 , 72.24 , 72.25 , 73.95 , 72.24 , 73.9     , 966 , 52
11/04/22 , 72.24 , 72.99 , 73.99 , 72.16 , 73.9     , 672 , 65
08/04/22 , 72.20 , 73.14 , 73.98 , 72.20 , 73.5     , 299 , 47
07/04/22 , 73.99 , 73.72 , 73.99 , 73.54 , 73.6     , 36313 , 33
06/04/22 , 73.66 , 73.14 , 73.66 , 72.78 , 73.1     , 97 , 28
05/04/22 , 73.07 , 72.82 , 73.97 , 72.14 , 73.9     , 526 , 193
04/04/22 , 72.66 , 72.42 , 73.10 , 71.65 , 72.6     , 2412 , 160
01/04/22 , 72.74 , 72.88 , 74.24 , 72.14 , 73.1     , 306 , 46
31/03/22 , 72.45 , 72.32 , 72.45 , 72.02 , 72.0     , 6993 , 26
30/03/22 , 72.02 , 72.35 , 73.28 , 72.02 , 72.5     , 405 , 83
29/03/22 , 72.70 , 72.80 , 73.30 , 72.02 , 72.7     , 111 , 24
28/03/22 , 72.45 , 71.85 , 72.45 , 70.99 , 70.9     , 331 , 41
25/03/22 , 72.02 , 71.55 , 73.30 , 70.81 , 72.6     , 2635 , 141
24/03/22 , 72.45 , 72.44 , 72.45 , 72.43 , 72.4     , 88 , 18
23/03/22 , 72.46 , 72.80 , 73.31 , 71.16 , 73.0     , 147 , 58
22/03/22 , 72.78 , 72.31 , 72.88 , 70.82 , 72.8     , 3907 , 103
21/03/22 , 72.88 , 72.51 , 73.58 , 71.17 , 73.5     , 376 , 41
18/03/22 , 73.31 , 72.71 , 73.31 , 70.90 , 72.5     , 237 , 39
17/03/22 , 72.50 , 72.63 , 73.30 , 72.50 , 73.3     , 132 , 13
16/03/22 , 73.21 , 72.75 , 73.31 , 72.50 , 73.3     , 22 , 7
15/03/22 , 73.31 , 72.68 , 74.25 , 70.95 , 73.4     , 408 , 34
14/03/22 , 73.49 , 72.32 , 73.49 , 70.92 , 73.3     , 743 , 68
11/03/22 , 73.31 , 73.48 , 74.29 , 73.31 , 74.2     , 375 , 31
10/03/22 , 73.80 , 72.45 , 74.31 , 70.80 , 74.2     , 4020 , 45
09/03/22 , 74.30 , 74.24 , 74.31 , 74.17 , 74.1     , 60 , 4
08/03/22 , 74.17 , 73.80 , 74.29 , 73.24 , 74.2     , 98 , 16
07/03/22 , 73.36 , 73.85 , 74.29 , 72.88 , 74.2     , 98 , 20
04/03/22 , 73.75 , 73.55 , 74.31 , 71.46 , 74.2     , 504 , 208
03/03/22 , 74.27 , 73.28 , 74.28 , 70.39 , 74.2     , 326 , 63
02/03/22 , 74.28 , 73.91 , 77.18 , 73.11 , 73.4     , 250 , 40
25/02/22 , 72.80 , 72.75 , 72.97 , 72.00 , 72.9     , 235 , 34
24/02/22 , 72.97 , 72.92 , 73.04 , 72.80 , 73.0     , 131 , 20
23/02/22 , 73.04 , 72.65 , 73.10 , 71.99 , 73.1     , 2380 , 24
22/02/22 , 72.85 , 72.84 , 72.97 , 72.83 , 72.9     , 434 , 14
21/02/22 , 72.98 , 72.90 , 73.10 , 72.42 , 73.0     , 279 , 28
18/02/22 , 73.07 , 72.88 , 73.07 , 72.01 , 72.4     , 851 , 42
17/02/22 , 73.05 , 72.63 , 73.10 , 72.21 , 73.1     , 180 , 18
16/02/22 , 72.72 , 72.78 , 73.20 , 72.21 , 72.7     , 128 , 33
15/02/22 , 72.71 , 72.63 , 72.71 , 72.61 , 72.6     , 120 , 24
14/02/22 , 72.63 , 72.61 , 72.68 , 72.24 , 72.4     , 419 , 26
11/02/22 , 72.63 , 72.64 , 73.07 , 72.59 , 73.0     , 409 , 31
10/02/22 , 73.07 , 73.18 , 73.34 , 72.61 , 73.2     , 115 , 19
09/02/22 , 72.60 , 72.72 , 73.34 , 72.46 , 73.2     , 8432 , 59
08/02/22 , 71.99 , 72.55 , 73.62 , 71.99 , 72.8     , 334 , 43
07/02/22 , 72.85 , 73.94 , 74.35 , 72.82 , 74.3     , 224 , 25
04/02/22 , 73.80 , 72.72 , 73.80 , 72.02 , 72.0     , 110379 , 29
03/02/22 , 73.86 , 73.69 , 73.97 , 71.99 , 73.9     , 19750 , 45
02/02/22 , 73.97 , 73.94 , 76.07 , 73.15 , 76.0     , 325 , 41
01/02/22 , 74.08 , 74.15 , 76.07 , 71.16 , 76.0     , 956 , 80
31/01/22 , 76.83 , 77.12 , 77.26 , 76.39 , 77.2     , 288 , 26
28/01/22 , 76.83 , 77.00 , 77.25 , 76.32 , 77.2     , 327 , 26
27/01/22 , 77.30 , 77.25 , 77.66 , 76.91 , 77.6     , 1989 , 40
26/01/22 , 75.65 , 76.49 , 76.83 , 74.73 , 75.8     , 373 , 42
25/01/22 , 75.88 , 76.35 , 77.66 , 74.79 , 77.5     , 427 , 52
24/01/22 , 77.65 , 77.69 , 78.02 , 76.75 , 78.0     , 671 , 43
21/01/22 , 77.82 , 76.82 , 77.82 , 75.47 , 75.4     , 336 , 44
20/01/22 , 75.56 , 75.58 , 76.34 , 74.72 , 76.0     , 283 , 52
19/01/22 , 75.31 , 75.30 , 76.01 , 74.24 , 75.7     , 434 , 59
18/01/22 , 75.36 , 74.72 , 75.75 , 74.19 , 75.7     , 644 , 42
17/01/22 , 74.44 , 74.09 , 75.60 , 73.23 , 75.5     , 678 , 93
14/01/22 , 74.69 , 74.50 , 76.83 , 73.13 , 73.8     , 525 , 70
13/01/22 , 73.86 , 73.27 , 76.02 , 70.49 , 75.7     , 6968 , 105
12/01/22 , 75.72 , 72.47 , 75.72 , 70.92 , 73.0     , 1599 , 97
11/01/22 , 73.03 , 74.36 , 78.03 , 73.01 , 76.0     , 1497 , 340
10/01/22 , 76.03 , 76.04 , 77.62 , 74.63 , 77.3     , 1310 , 76
07/01/22 , 76.78 , 77.02 , 78.03 , 75.63 , 75.9     , 697 , 67
06/01/22 , 77.86 , 75.80 , 77.86 , 74.70 , 75.4     , 871 , 56
05/01/22 , 75.47 , 75.34 , 76.00 , 74.70 , 75.6     , 1514 , 118
04/01/22 , 75.68 , 75.74 , 76.00 , 73.78 , 75.9     , 1099 , 107
03/01/22 , 75.60 , 75.87 , 76.00 , 75.28 , 75.9     , 1115 , 78
30/12/21 , 75.12 , 75.12 , 75.23 , 74.86 , 75.2     , 4293 , 59
29/12/21 , 75.23 , 75.20 , 75.23 , 74.85 , 75.2     , 816 , 32
28/12/21 , 75.21 , 74.75 , 75.22 , 73.19 , 74.2     , 274 , 39
27/12/21 , 72.35 , 74.46 , 74.76 , 72.16 , 74.4     , 26661 , 223
23/12/21 , 74.49 , 74.64 , 75.22 , 74.20 , 75.2     , 1501 , 21
22/12/21 , 74.44 , 74.12 , 75.22 , 72.16 , 74.3     , 170 , 31
21/12/21 , 74.32 , 74.31 , 74.36 , 73.92 , 73.9     , 107 , 24
20/12/21 , 73.92 , 71.62 , 75.22 , 68.06 , 75.2     , 1079 , 450
17/12/21 , 75.18 , 74.72 , 75.60 , 73.80 , 74.7     , 289 , 26
16/12/21 , 74.76 , 73.12 , 74.76 , 73.06 , 73.0     , 652 , 32
15/12/21 , 73.06 , 73.05 , 73.07 , 71.47 , 73.0     , 470 , 36
14/12/21 , 71.06 , 72.26 , 73.01 , 70.97 , 70.9     , 42471 , 54
13/12/21 , 70.96 , 70.29 , 70.97 , 69.31 , 69.3     , 197 , 27
10/12/21 , 69.31 , 67.90 , 71.04 , 66.82 , 70.5     , 1968 , 298
09/12/21 , 70.56 , 69.93 , 70.56 , 68.91 , 70.3     , 124 , 29
08/12/21 , 70.29 , 70.62 , 71.92 , 70.29 , 71.9     , 4285 , 40
07/12/21 , 68.54 , 69.34 , 69.64 , 68.40 , 69.3     , 592 , 58
06/12/21 , 68.40 , 67.96 , 69.22 , 67.19 , 67.8     , 8953 , 60
03/12/21 , 67.83 , 65.85 , 68.77 , 64.16 , 68.2     , 9952 , 159
02/12/21 , 68.22 , 67.76 , 68.89 , 67.09 , 68.8     , 555 , 98
01/12/21 , 68.88 , 68.63 , 69.37 , 67.79 , 68.6     , 232 , 52
30/11/21 , 67.60 , 67.22 , 68.13 , 66.87 , 68.1     , 77618 , 141
29/11/21 , 67.75 , 67.89 , 68.19 , 66.42 , 67.9     , 296 , 47
26/11/21 , 66.42 , 66.54 , 68.07 , 63.93 , 66.4     , 194 , 55
25/11/21 , 66.17 , 65.98 , 66.24 , 63.32 , 65.8     , 2407 , 95
24/11/21 , 64.26 , 63.54 , 64.48 , 62.99 , 64.4     , 184 , 36
23/11/21 , 62.99 , 64.18 , 66.15 , 62.27 , 66.1     , 647 , 322
22/11/21 , 66.16 , 65.93 , 66.85 , 64.60 , 66.1     , 243 , 40
19/11/21 , 65.33 , 65.27 , 65.54 , 64.61 , 65.5     , 393 , 35
18/11/21 , 63.73 , 64.75 , 67.01 , 63.73 , 65.9     , 534 , 77
17/11/21 , 65.90 , 65.87 , 66.99 , 65.73 , 66.9     , 1021 , 108
16/11/21 , 66.20 , 66.18 , 66.70 , 65.91 , 66.2     , 304 , 45
12/11/21 , 66.23 , 66.83 , 67.25 , 66.20 , 67.2     , 245 , 38
11/11/21 , 66.17 , 66.73 , 68.22 , 66.17 , 66.2     , 1799 , 143
10/11/21 , 67.79 , 66.89 , 71.38 , 66.10 , 71.3     , 3853 , 173
09/11/21 , 71.96 , 72.67 , 73.04 , 71.96 , 71.9     , 249 , 40
08/11/21 , 71.33 , 71.34 , 71.41 , 70.32 , 70.3     , 551 , 48
05/11/21 , 70.30 , 70.75 , 72.12 , 69.92 , 71.9     , 460 , 54
04/11/21 , 71.96 , 71.83 , 72.35 , 71.54 , 71.8     , 1204 , 81
03/11/21 , 71.54 , 71.91 , 75.01 , 71.13 , 75.0     , 1097 , 125
01/11/21 , 71.41 , 71.35 , 74.75 , 68.68 , 73.6     , 534 , 83
29/10/21 , 70.88 , 70.35 , 70.89 , 70.35 , 70.7     , 7167 , 11
28/10/21 , 70.73 , 70.12 , 70.73 , 69.36 , 70.4     , 65129 , 15
27/10/21 , 70.40 , 70.10 , 70.49 , 69.16 , 70.4     , 41 , 11
26/10/21 , 69.93 , 69.33 , 69.93 , 68.96 , 69.4     , 77 , 13
25/10/21 , 69.43 , 69.11 , 70.59 , 67.42 , 68.1     , 358 , 72
22/10/21 , 67.45 , 66.99 , 68.79 , 66.55 , 68.7     , 28218 , 38
21/10/21 , 67.56 , 67.51 , 68.13 , 66.67 , 66.6     , 24614 , 37
20/10/21 , 68.13 , 67.83 , 68.15 , 66.92 , 68.1     , 190 , 33
19/10/21 , 68.15 , 67.62 , 68.15 , 66.51 , 68.1     , 232 , 32
18/10/21 , 67.29 , 66.06 , 68.87 , 65.66 , 68.8     , 11233 , 984
15/10/21 , 68.54 , 68.55 , 68.87 , 67.35 , 68.7     , 743 , 51
14/10/21 , 67.29 , 67.46 , 68.81 , 67.14 , 68.2     , 2503 , 74
13/10/21 , 68.23 , 68.83 , 70.18 , 68.21 , 69.1     , 1399 , 125
11/10/21 , 69.13 , 69.11 , 69.75 , 68.17 , 69.7     , 5628 , 32
08/10/21 , 69.75 , 68.98 , 70.52 , 67.85 , 69.1     , 2986 , 19
07/10/21 , 69.10 , 68.50 , 69.10 , 67.83 , 69.0     , 6764 , 24
06/10/21 , 68.04 , 68.20 , 69.11 , 67.19 , 69.1     , 152 , 36
05/10/21 , 68.15 , 68.26 , 69.04 , 67.32 , 68.1     , 315 , 38
04/10/21 , 67.95 , 65.88 , 68.11 , 65.79 , 67.9     , 12739 , 248
01/10/21 , 67.97 , 67.72 , 68.15 , 66.97 , 68.1     , 113 , 41
30/09/21 , 67.60 , 67.60 , 68.89 , 67.22 , 68.8     , 4124 , 47
29/09/21 , 68.96 , 68.62 , 68.96 , 68.41 , 68.4     , 427 , 32
28/09/21 , 66.91 , 67.94 , 68.93 , 66.82 , 67.0     , 535 , 41
27/09/21 , 66.80 , 67.83 , 69.01 , 66.57 , 66.5     , 1445 , 72
24/09/21 , 65.95 , 64.82 , 66.22 , 64.78 , 66.2     , 12657 , 215
23/09/21 , 65.95 , 65.19 , 67.63 , 64.80 , 67.6     , 27074 , 513
22/09/21 , 67.60 , 67.76 , 68.00 , 66.44 , 67.9     , 319 , 45
21/09/21 , 67.51 , 66.18 , 69.21 , 65.95 , 69.2     , 28949 , 328
20/09/21 , 69.83 , 68.90 , 69.95 , 68.23 , 69.9     , 9151 , 12
17/09/21 , 69.20 , 68.18 , 70.79 , 67.60 , 70.1     , 10971 , 941
16/09/21 , 70.38 , 70.39 , 70.39 , 70.38 , 70.3     , 85 , 18
15/09/21 , 70.39 , 70.39 , 70.39 , 70.37 , 70.3     , 130 , 17
14/09/21 , 70.39 , 70.11 , 70.39 , 69.75 , 69.7     , 44 , 15
13/09/21 , 69.75 , 68.49 , 69.75 , 67.62 , 69.4     , 52 , 17
10/09/21 , 67.60 , 68.32 , 69.52 , 67.19 , 68.5     , 1381 , 636
09/09/21 , 68.43 , 68.49 , 69.56 , 68.43 , 69.5     , 902 , 139
08/09/21 , 68.43 , 69.87 , 71.15 , 68.43 , 71.1     , 1393 , 450
06/09/21 , 69.74 , 70.90 , 71.13 , 69.74 , 71.1     , 128 , 18
03/09/21 , 70.56 , 69.99 , 73.28 , 69.72 , 73.2     , 3624 , 281
02/09/21 , 72.05 , 72.86 , 75.02 , 70.04 , 70.1     , 2337 , 761
01/09/21 , 70.11 , 70.17 , 71.85 , 69.50 , 71.8     , 407 , 41
31/08/21 , 69.50 , 69.55 , 71.54 , 69.50 , 71.5     , 5045 , 50
30/08/21 , 69.50 , 70.69 , 71.51 , 69.20 , 71.1     , 2764 , 520
27/08/21 , 71.14 , 71.54 , 73.56 , 70.97 , 73.1     , 143 , 23
26/08/21 , 71.24 , 71.43 , 74.97 , 70.37 , 74.9     , 675 , 414
25/08/21 , 74.80 , 74.19 , 75.34 , 72.95 , 74.1     , 63 , 20
24/08/21 , 75.34 , 75.31 , 75.35 , 74.75 , 74.7     , 55 , 13
23/08/21 , 75.01 , 75.31 , 75.34 , 74.36 , 74.3     , 103 , 15
20/08/21 , 73.56 , 73.14 , 73.56 , 72.76 , 72.7     , 8832 , 30
19/08/21 , 72.76 , 72.71 , 73.57 , 70.05 , 72.6     , 967 , 31
18/08/21 , 73.48 , 72.93 , 73.48 , 72.19 , 72.2     , 247 , 31
17/08/21 , 73.75 , 72.83 , 74.29 , 72.29 , 72.7     , 169 , 54
16/08/21 , 72.85 , 72.85 , 74.17 , 72.85 , 72.8     , 11555 , 248
13/08/21 , 72.85 , 72.94 , 75.35 , 72.85 , 75.1     , 1367 , 423
12/08/21 , 74.37 , 74.39 , 75.34 , 72.85 , 74.8     , 273 , 35
11/08/21 , 74.64 , 74.48 , 74.65 , 74.42 , 74.4     , 105 , 16
10/08/21 , 74.75 , 74.94 , 75.43 , 74.44 , 75.3     , 254 , 45
09/08/21 , 75.17 , 74.95 , 75.46 , 74.43 , 75.4     , 256 , 46
06/08/21 , 75.25 , 74.50 , 75.57 , 74.43 , 75.5     , 715 , 25
05/08/21 , 74.48 , 76.21 , 77.58 , 74.48 , 75.8     , 374 , 35
04/08/21 , 75.88 , 74.62 , 75.92 , 74.72 , 75.9     , 1409 , 41
03/08/21 , 75.06 , 75.03 , 75.99 , 74.47 , 74.4     , 244 , 26
02/08/21 , 74.47 , 76.32 , 78.57 , 74.42 , 78.5     , 1005 , 404
30/07/21 , 78.56 , 78.17 , 78.74 , 77.15 , 78.7     , 399 , 39
29/07/21 , 78.74 , 77.86 , 78.74 , 77.14 , 77.1     , 13176 , 33
28/07/21 , 76.37 , 77.92 , 78.74 , 76.04 , 78.3     , 881 , 74
27/07/21 , 77.95 , 78.16 , 78.35 , 77.31 , 78.2     , 1083 , 61
26/07/21 , 77.98 , 78.17 , 78.28 , 77.31 , 77.3     , 771 , 54
23/07/21 , 78.26 , 77.86 , 78.27 , 76.48 , 76.7     , 411 , 39
22/07/21 , 77.92 , 77.30 , 77.92 , 77.14 , 77.3     , 707 , 27
21/07/21 , 76.33 , 76.99 , 78.10 , 76.33 , 78.0     , 1051 , 274
20/07/21 , 78.05 , 77.92 , 78.28 , 77.28 , 77.9     , 1326 , 54
19/07/21 , 77.61 , 77.79 , 78.15 , 77.27 , 77.9     , 1152 , 47
16/07/21 , 77.15 , 77.34 , 77.61 , 76.65 , 76.6     , 1037 , 86
15/07/21 , 77.56 , 77.55 , 77.61 , 76.56 , 77.6     , 1092 , 59
14/07/21 , 77.14 , 77.23 , 78.15 , 76.57 , 77.7     , 2084 , 344
13/07/21 , 77.68 , 77.53 , 77.76 , 77.15 , 77.4     , 2297 , 83
12/07/21 , 77.46 , 77.31 , 77.54 , 76.56 , 77.1     , 3443 , 80
08/07/21 , 76.55 , 76.48 , 76.56 , 76.34 , 76.5     , 2289 , 86
07/07/21 , 76.56 , 76.23 , 77.49 , 75.54 , 77.4     , 2649 , 439
06/07/21 , 77.49 , 77.33 , 77.67 , 76.25 , 77.4     , 1931 , 68
05/07/21 , 77.43 , 77.48 , 77.69 , 75.54 , 77.6     , 3606 , 94
02/07/21 , 76.25 , 75.99 , 76.25 , 75.54 , 75.5     , 3371 , 190
01/07/21 , 75.54 , 75.92 , 77.95 , 75.32 , 77.9     , 3757 , 146
30/06/21 , 73.77 , 73.72 , 73.77 , 72.62 , 73.6     , 1650 , 64
29/06/21 , 72.14 , 72.04 , 74.11 , 70.92 , 72.9     , 10610 , 57
28/06/21 , 72.99 , 70.85 , 72.99 , 69.06 , 72.6     , 3767 , 161
25/06/21 , 72.62 , 73.00 , 74.99 , 72.22 , 74.6     , 2007 , 92
24/06/21 , 74.79 , 74.75 , 74.98 , 74.26 , 74.9     , 1474 , 40
23/06/21 , 74.83 , 74.56 , 74.83 , 74.21 , 74.6     , 976 , 22
22/06/21 , 74.60 , 74.18 , 74.89 , 74.04 , 74.0     , 7909 , 21
21/06/21 , 74.92 , 74.77 , 74.99 , 74.03 , 74.8     , 4806 , 112
18/06/21 , 75.72 , 75.20 , 75.79 , 74.75 , 75.2     , 2589 , 99
17/06/21 , 75.31 , 74.97 , 75.31 , 74.41 , 75.2     , 1071 , 16
16/06/21 , 75.32 , 74.94 , 75.32 , 73.93 , 75.3     , 1183 , 79
15/06/21 , 75.14 , 75.10 , 75.18 , 74.13 , 74.9     , 68979 , 213
14/06/21 , 74.21 , 74.22 , 75.24 , 74.21 , 74.2     , 14451 , 32
11/06/21 , 74.21 , 74.87 , 75.42 , 74.21 , 74.8     , 1046 , 21
10/06/21 , 75.42 , 75.08 , 76.01 , 73.25 , 73.2     , 1184 , 33
09/06/21 , 73.25 , 73.78 , 74.21 , 72.68 , 73.2     , 670 , 66
08/06/21 , 73.40 , 73.55 , 75.65 , 73.40 , 74.0     , 9100 , 205
07/06/21 , 75.36 , 74.03 , 75.40 , 73.68 , 75.2     , 3989 , 144
04/06/21 , 75.27 , 74.29 , 75.31 , 73.51 , 74.6     , 1737 , 49
02/06/21 , 74.99 , 74.06 , 75.79 , 73.85 , 75.7     , 2075 , 677
01/06/21 , 74.96 , 75.04 , 75.79 , 74.28 , 75.7     , 1428 , 82
31/05/21 , 74.54 , 74.61 , 75.67 , 74.32 , 75.6     , 14300 , 60
28/05/21 , 75.31 , 74.58 , 75.31 , 74.30 , 74.3     , 311 , 25
27/05/21 , 74.72 , 74.31 , 75.02 , 74.30 , 74.3     , 1252 , 109
26/05/21 , 74.30 , 74.33 , 75.10 , 74.30 , 75.1     , 1236 , 93
25/05/21 , 75.21 , 74.86 , 76.06 , 74.30 , 75.4     , 1788 , 159
24/05/21 , 76.06 , 75.31 , 76.06 , 74.10 , 75.6     , 1816 , 75
21/05/21 , 74.88 , 75.54 , 76.06 , 74.88 , 76.0     , 1021 , 74
20/05/21 , 76.06 , 76.06 , 76.06 , 76.06 , 76.0     , 21 , 4
19/05/21 , 76.07 , 76.02 , 76.08 , 75.93 , 75.9     , 55 , 10
18/05/21 , 76.18 , 76.21 , 76.22 , 76.18 , 76.2     , 803 , 68
17/05/21 , 76.23 , 76.15 , 76.30 , 75.77 , 76.2     , 2402 , 579
14/05/21 , 76.26 , 76.07 , 76.26 , 75.79 , 76.0     , 94 , 16
13/05/21 , 76.07 , 76.04 , 76.44 , 75.77 , 76.4     , 2847 , 50
12/05/21 , 76.75 , 75.79 , 76.75 , 75.77 , 76.0     , 1352 , 34
11/05/21 , 76.19 , 76.06 , 76.75 , 75.82 , 76.1     , 302 , 25
10/05/21 , 76.12 , 76.36 , 77.59 , 76.08 , 77.5     , 201 , 25
07/05/21 , 76.69 , 76.21 , 76.78 , 76.07 , 76.6     , 1772 , 98
06/05/21 , 76.08 , 76.52 , 77.17 , 75.77 , 76.6     , 10418 , 104
05/05/21 , 76.63 , 77.63 , 78.30 , 76.63 , 77.9     , 579 , 38
04/05/21 , 78.05 , 77.83 , 78.05 , 76.79 , 76.7     , 164 , 17
03/05/21 , 75.86 , 76.83 , 78.42 , 75.69 , 76.4     , 1501 , 86
30/04/21 , 76.48 , 76.75 , 77.86 , 76.34 , 76.4     , 123 , 22
29/04/21 , 76.48 , 76.55 , 77.92 , 76.34 , 76.3     , 964 , 29
28/04/21 , 76.34 , 77.06 , 78.27 , 76.05 , 78.2     , 1102 , 29
27/04/21 , 76.34 , 76.78 , 78.34 , 75.60 , 75.8     , 1468 , 76
26/04/21 , 76.00 , 76.81 , 77.14 , 75.88 , 76.8     , 459 , 30
23/04/21 , 75.81 , 75.88 , 76.81 , 75.78 , 76.5     , 651 , 66
22/04/21 , 75.77 , 75.72 , 76.88 , 75.60 , 75.6     , 1481 , 34
20/04/21 , 75.60 , 76.27 , 77.51 , 75.60 , 76.5     , 4937 , 82
19/04/21 , 76.58 , 76.63 , 77.52 , 76.48 , 76.5     , 405 , 42
16/04/21 , 76.57 , 76.65 , 77.41 , 75.60 , 77.4     , 482 , 32
15/04/21 , 75.58 , 76.05 , 76.55 , 75.58 , 76.5     , 948 , 49
14/04/21 , 76.57 , 76.45 , 77.81 , 76.34 , 77.8     , 1076 , 102
13/04/21 , 76.48 , 76.53 , 77.52 , 76.34 , 76.4     , 1316 , 41
12/04/21 , 75.60 , 76.06 , 76.76 , 75.57 , 76.7     , 3880 , 670
09/04/21 , 76.76 , 76.83 , 77.14 , 76.37 , 76.3     , 547 , 27
08/04/21 , 77.13 , 77.13 , 77.15 , 76.39 , 77.1     , 321 , 29
07/04/21 , 77.15 , 76.83 , 77.39 , 76.35 , 77.3     , 2018 , 137
06/04/21 , 78.34 , 76.94 , 78.62 , 76.34 , 77.2     , 2197 , 98
05/04/21 , 78.62 , 78.66 , 78.70 , 78.62 , 78.7     , 353 , 15
01/04/21 , 77.18 , 78.63 , 78.70 , 77.18 , 78.7     , 796 , 45
31/03/21 , 78.19 , 78.42 , 78.55 , 77.76 , 78.5     , 853 , 41
30/03/21 , 78.34 , 78.17 , 78.34 , 77.76 , 78.3     , 216 , 23
29/03/21 , 78.34 , 78.34 , 79.74 , 78.34 , 79.7     , 6872 , 19
26/03/21 , 78.68 , 79.81 , 81.21 , 78.48 , 79.4     , 2120 , 101
25/03/21 , 78.48 , 78.04 , 79.67 , 77.01 , 79.6     , 3355 , 57
24/03/21 , 79.67 , 78.53 , 79.73 , 77.76 , 79.7     , 203 , 25
23/03/21 , 78.29 , 79.46 , 80.39 , 78.29 , 78.9     , 747 , 31
22/03/21 , 78.71 , 78.42 , 81.66 , 78.19 , 80.9     , 579 , 35
19/03/21 , 80.68 , 80.68 , 80.68 , 80.68 , 80.6     , 175 , 6
18/03/21 , 80.68 , 80.53 , 81.96 , 78.20 , 78.2     , 66 , 11
17/03/21 , 78.97 , 79.38 , 79.75 , 78.97 , 78.9     , 21 , 4
16/03/21 , 77.41 , 77.78 , 80.92 , 77.11 , 80.9     , 8931 , 40
15/03/21 , 78.12 , 78.61 , 79.35 , 78.12 , 78.9     , 148 , 10
12/03/21 , 78.12 , 78.16 , 79.14 , 77.80 , 78.9     , 51 , 15
11/03/21 , 77.80 , 77.90 , 80.56 , 76.69 , 80.5     , 2198 , 28
10/03/21 , 78.54 , 78.45 , 81.83 , 76.59 , 81.8     , 4500 , 823
09/03/21 , 79.56 , 79.54 , 82.08 , 78.96 , 82.0     , 491 , 18
08/03/21 , 79.89 , 79.20 , 79.89 , 78.96 , 79.8     , 993 , 41
05/03/21 , 79.42 , 79.35 , 82.08 , 78.96 , 79.7     , 537 , 25
04/03/21 , 79.71 , 79.56 , 81.74 , 78.96 , 81.7     , 864 , 340
03/03/21 , 84.42 , 82.92 , 85.21 , 81.75 , 82.0     , 1001 , 617
02/03/21 , 82.09 , 82.62 , 82.78 , 82.09 , 82.7     , 84 , 5
01/03/21 , 81.72 , 82.06 , 85.22 , 81.72 , 82.8     , 515 , 17
26/02/21 , 82.33 , 81.23 , 82.33 , 81.18 , 81.2     , 338 , 35
25/02/21 , 81.20 , 81.38 , 82.36 , 81.18 , 81.5     , 614 , 31
24/02/21 , 81.57 , 81.47 , 81.57 , 81.09 , 81.5     , 182 , 12
23/02/21 , 81.57 , 81.54 , 81.57 , 80.80 , 81.5     , 235 , 11
22/02/21 , 81.20 , 81.68 , 82.35 , 80.62 , 81.5     , 111 , 19
19/02/21 , 82.35 , 82.35 , 82.36 , 82.35 , 82.3     , 1048 , 14
18/02/21 , 81.21 , 81.34 , 82.36 , 80.29 , 82.3     , 230 , 25
17/02/21 , 82.35 , 81.79 , 82.36 , 80.19 , 80.1     , 25 , 9
12/02/21 , 80.19 , 80.19 , 81.74 , 80.18 , 81.7     , 8218 , 6
11/02/21 , 82.70 , 82.60 , 83.92 , 79.26 , 79.2     , 1626 , 121
10/02/21 , 79.26 , 78.94 , 79.26 , 78.53 , 78.5     , 81 , 4
09/02/21 , 79.79 , 77.78 , 80.02 , 76.91 , 78.1     , 2611 , 43
08/02/21 , 77.68 , 77.82 , 79.26 , 76.51 , 79.2     , 1126 , 77
05/02/21 , 78.44 , 79.96 , 80.02 , 78.44 , 78.8     , 2313 , 1049
04/02/21 , 78.44 , 78.16 , 78.49 , 76.92 , 77.6     , 1467 , 26
03/02/21 , 77.59 , 76.94 , 78.00 , 76.31 , 77.6     , 7314 , 174
02/02/21 , 77.68 , 77.30 , 77.68 , 76.85 , 77.2     , 5107 , 20
01/02/21 , 76.23 , 76.29 , 77.28 , 76.13 , 76.7     , 324 , 16
29/01/21 , 76.37 , 76.36 , 76.37 , 76.34 , 76.3     , 151 , 7
28/01/21 , 76.31 , 76.31 , 76.34 , 76.30 , 76.3     , 22 , 5
27/01/21 , 76.08 , 76.16 , 76.34 , 76.01 , 76.3     , 1952 , 96
26/01/21 , 76.34 , 76.30 , 76.34 , 76.08 , 76.0     , 942 , 43
22/01/21 , 76.31 , 76.22 , 76.34 , 75.93 , 76.3     , 187 , 18
21/01/21 , 76.31 , 76.30 , 76.34 , 76.18 , 76.3     , 123 , 7
20/01/21 , 76.34 , 76.19 , 76.34 , 75.83 , 76.3     , 97 , 25
19/01/21 , 76.31 , 75.88 , 76.31 , 75.77 , 76.3     , 1933 , 670
18/01/21 , 76.31 , 75.89 , 76.37 , 75.77 , 76.3     , 2056 , 78
15/01/21 , 76.31 , 76.34 , 76.37 , 76.31 , 76.3     , 815 , 26
14/01/21 , 76.37 , 76.33 , 76.55 , 76.05 , 76.3     , 944 , 53
13/01/21 , 76.78 , 76.48 , 77.31 , 75.66 , 77.3     , 955 , 40
12/01/21 , 77.31 , 76.97 , 77.35 , 76.04 , 77.3     , 659 , 25
11/01/21 , 77.35 , 77.35 , 77.53 , 77.32 , 77.5     , 196 , 10
08/01/21 , 77.54 , 77.34 , 77.54 , 76.01 , 77.4     , 1829 , 51
07/01/21 , 77.16 , 76.91 , 77.16 , 76.37 , 77.1     , 1614 , 141
06/01/21 , 76.97 , 76.76 , 77.16 , 76.23 , 76.7     , 143 , 13
05/01/21 , 77.16 , 76.71 , 77.54 , 75.62 , 77.5     , 1751 , 227
04/01/21 , 77.16 , 77.14 , 78.33 , 76.29 , 78.3     , 2657 , 36
30/12/20 , 77.41 , 77.06 , 77.41 , 77.02 , 77.3     , 7731 , 33
29/12/20 , 76.99 , 76.67 , 77.33 , 76.35 , 76.4     , 507 , 14
28/12/20 , 76.62 , 76.85 , 77.42 , 76.36 , 77.4     , 5465 , 35
23/12/20 , 77.42 , 77.41 , 77.42 , 77.17 , 77.1     , 560 , 12
22/12/20 , 77.41 , 76.16 , 77.41 , 75.92 , 75.9     , 13 , 8
21/12/20 , 77.42 , 76.55 , 77.42 , 75.87 , 76.6     , 1305 , 38
18/12/20 , 76.62 , 76.63 , 76.81 , 76.39 , 76.8     , 510 , 16
17/12/20 , 76.88 , 76.73 , 76.88 , 76.25 , 76.8     , 29 , 5
16/12/20 , 76.62 , 76.32 , 76.88 , 75.96 , 76.8     , 32 , 6
15/12/20 , 76.62 , 76.09 , 76.81 , 75.87 , 76.8     , 1112 , 78
14/12/20 , 76.62 , 76.30 , 76.62 , 75.86 , 76.2     , 468 , 22
11/12/20 , 76.18 , 75.92 , 76.25 , 75.87 , 76.2     , 176 , 10
10/12/20 , 75.91 , 75.07 , 76.25 , 74.34 , 76.2     , 1825 , 32
09/12/20 , 76.22 , 76.38 , 76.53 , 75.98 , 76.2     , 157 , 102
08/12/20 , 75.87 , 75.65 , 76.17 , 75.31 , 75.3     , 54 , 6
07/12/20 , 75.87 , 75.97 , 77.02 , 75.87 , 76.6     , 2093 , 23
04/12/20 , 77.02 , 76.74 , 77.24 , 76.61 , 77.2     , 564 , 20
03/12/20 , 77.24 , 77.01 , 77.24 , 76.40 , 76.6     , 1611 , 141
02/12/20 , 76.48 , 76.81 , 77.41 , 76.48 , 77.4     , 3 , 3
01/12/20 , 76.47 , 76.15 , 76.93 , 75.10 , 76.9     , 643 , 30
30/11/20 , 76.48 , 76.14 , 76.91 , 75.75 , 76.9     , 4257 , 48
27/11/20 , 76.91 , 76.91 , 76.91 , 76.91 , 76.9     , 393 , 3
26/11/20 , 76.91 , 76.30 , 76.91 , 76.13 , 76.1     , 499 , 9
25/11/20 , 76.91 , 76.48 , 76.91 , 76.13 , 76.1     , 33709 , 13
24/11/20 , 76.13 , 76.33 , 76.87 , 75.48 , 75.4     , 433 , 10
23/11/20 , 76.91 , 75.94 , 76.91 , 75.38 , 76.9     , 555 , 12
20/11/20 , 76.91 , 76.90 , 76.91 , 76.83 , 76.9     , 562 , 205
19/11/20 , 76.91 , 76.30 , 76.91 , 74.98 , 76.1     , 600 , 26
18/11/20 , 76.13 , 75.51 , 76.13 , 74.96 , 76.0     , 602 , 24
17/11/20 , 76.13 , 76.04 , 76.13 , 74.96 , 76.1     , 497 , 16
16/11/20 , 75.36 , 74.81 , 76.13 , 74.24 , 76.1     , 4874 , 59
13/11/20 , 74.52 , 75.51 , 76.13 , 74.24 , 75.3     , 2330 , 79
12/11/20 , 73.84 , 73.91 , 77.62 , 73.10 , 73.9     , 1850 , 58
11/11/20 , 73.47 , 73.46 , 73.84 , 73.09 , 73.7     , 1633 , 30
10/11/20 , 73.68 , 73.51 , 74.20 , 73.15 , 74.2     , 2826 , 52
09/11/20 , 73.39 , 73.45 , 74.20 , 73.01 , 74.2     , 4840 , 101
06/11/20 , 73.09 , 73.06 , 74.22 , 72.79 , 74.2     , 5691 , 89
05/11/20 , 73.38 , 73.10 , 74.42 , 72.68 , 74.3     , 5348 , 84
04/11/20 , 73.47 , 73.55 , 73.84 , 72.42 , 73.6     , 5148 , 49
03/11/20 , 73.09 , 73.12 , 74.42 , 72.96 , 73.6     , 2820 , 31
30/10/20 , 73.95 , 73.28 , 73.95 , 72.64 , 72.9     , 3754 , 115
29/10/20 , 73.93 , 72.84 , 73.93 , 72.64 , 73.8     , 5093 , 304
28/10/20 , 73.26 , 73.33 , 73.93 , 72.75 , 73.1     , 15308 , 38
27/10/20 , 73.11 , 73.15 , 73.71 , 72.87 , 73.2     , 3324 , 30
26/10/20 , 72.96 , 73.08 , 73.70 , 72.84 , 73.7     , 7617 , 60
23/10/20 , 73.70 , 73.33 , 73.92 , 72.96 , 72.9     , 5083 , 65
22/10/20 , 73.10 , 73.10 , 73.14 , 73.10 , 73.1     , 4169 , 75
21/10/20 , 73.14 , 72.99 , 73.17 , 72.59 , 73.0     , 1153 , 51
20/10/20 , 73.01 , 73.00 , 73.11 , 72.81 , 72.9     , 1103 , 34
19/10/20 , 72.76 , 72.93 , 73.33 , 72.73 , 73.1     , 7543 , 78
16/10/20 , 73.17 , 73.00 , 73.70 , 72.96 , 72.9     , 2525 , 94
15/10/20 , 72.98 , 72.97 , 73.82 , 72.91 , 72.9     , 326 , 13
14/10/20 , 72.91 , 73.24 , 73.71 , 72.87 , 73.3     , 228 , 23
13/10/20 , 73.33 , 73.30 , 73.33 , 72.63 , 73.3     , 912 , 50
09/10/20 , 73.71 , 73.70 , 74.09 , 73.51 , 74.0     , 214 , 21
08/10/20 , 73.65 , 73.83 , 73.91 , 73.42 , 73.4     , 354 , 14
07/10/20 , 74.09 , 73.83 , 74.09 , 73.54 , 73.5     , 445 , 10
06/10/20 , 73.71 , 73.66 , 73.77 , 73.11 , 73.7     , 178 , 15
05/10/20 , 73.71 , 73.75 , 73.78 , 73.71 , 73.7     , 748 , 27
02/10/20 , 73.71 , 73.71 , 73.90 , 73.65 , 73.9     , 896 , 15
01/10/20 , 73.54 , 73.66 , 73.86 , 73.54 , 73.5     , 1891 , 23
30/09/20 , 73.06 , 73.18 , 73.59 , 71.91 , 71.9     , 3834 , 51
29/09/20 , 72.81 , 72.60 , 73.18 , 71.76 , 72.9     , 8431 , 195
28/09/20 , 72.92 , 72.90 , 73.16 , 71.93 , 73.1     , 739 , 44
25/09/20 , 72.80 , 72.57 , 73.16 , 71.77 , 72.7     , 1511 , 79
24/09/20 , 72.80 , 72.67 , 72.80 , 71.34 , 72.0     , 3000 , 191
23/09/20 , 72.06 , 71.94 , 72.42 , 71.31 , 72.4     , 2378 , 47
22/09/20 , 71.35 , 71.69 , 72.44 , 70.93 , 71.3     , 3295 , 88
21/09/20 , 71.35 , 71.45 , 73.03 , 71.35 , 73.0     , 6307 , 166
18/09/20 , 72.88 , 73.04 , 73.11 , 72.87 , 72.8     , 61 , 9
17/09/20 , 72.80 , 72.16 , 73.06 , 71.35 , 72.9     , 5635 , 191
16/09/20 , 72.06 , 72.63 , 73.10 , 72.06 , 72.1     , 357 , 41
15/09/20 , 72.14 , 72.19 , 73.12 , 72.14 , 73.0     , 12610 , 152
14/09/20 , 72.43 , 72.24 , 73.17 , 72.14 , 73.1     , 5316 , 102
11/09/20 , 72.80 , 72.89 , 73.18 , 72.21 , 73.1     , 1646 , 62
10/09/20 , 73.09 , 73.04 , 73.95 , 72.97 , 73.9     , 7391 , 229
09/09/20 , 73.42 , 73.24 , 74.34 , 72.97 , 73.5     , 9843 , 172
08/09/20 , 73.18 , 73.15 , 74.54 , 73.01 , 74.5     , 7332 , 245
04/09/20 , 73.72 , 73.76 , 74.70 , 73.18 , 74.3     , 5807 , 71
03/09/20 , 74.34 , 74.09 , 74.34 , 73.06 , 74.2     , 1959 , 26
02/09/20 , 73.52 , 73.33 , 74.27 , 72.98 , 74.2     , 5252 , 134
01/09/20 , 73.59 , 73.26 , 74.65 , 72.93 , 74.6     , 6217 , 144
31/08/20 , 73.78 , 73.58 , 73.78 , 72.32 , 73.6     , 4261 , 106
28/08/20 , 72.32 , 72.82 , 74.51 , 72.32 , 74.5     , 7524 , 84
27/08/20 , 72.85 , 72.75 , 73.42 , 72.66 , 73.3     , 6361 , 321
26/08/20 , 73.05 , 72.39 , 73.42 , 72.30 , 73.4     , 7473 , 24
25/08/20 , 72.70 , 73.46 , 74.03 , 72.70 , 74.0     , 30562 , 22
24/08/20 , 73.06 , 73.07 , 73.78 , 73.06 , 73.7     , 6251 , 60
21/08/20 , 73.65 , 73.39 , 73.65 , 73.07 , 73.6     , 4483 , 136
20/08/20 , 73.65 , 73.41 , 74.15 , 73.06 , 73.0     , 6067 , 202
19/08/20 , 73.23 , 73.16 , 74.51 , 73.09 , 74.5     , 4278 , 143
18/08/20 , 73.78 , 73.54 , 74.45 , 73.02 , 74.2     , 5454 , 136
17/08/20 , 73.42 , 73.38 , 74.49 , 72.97 , 73.7     , 37213 , 142
14/08/20 , 73.06 , 73.06 , 74.25 , 72.98 , 74.2     , 4533 , 68
13/08/20 , 73.78 , 73.46 , 73.78 , 72.97 , 73.7     , 7423 , 196
12/08/20 , 73.78 , 73.10 , 74.16 , 72.97 , 73.0     , 4009 , 58
11/08/20 , 73.18 , 73.21 , 74.17 , 73.06 , 74.1     , 2749 , 38
10/08/20 , 73.12 , 73.26 , 74.51 , 73.06 , 74.5     , 3108 , 57
07/08/20 , 74.26 , 74.11 , 74.36 , 73.98 , 74.1     , 3361 , 5
06/08/20 , 73.86 , 74.03 , 76.39 , 73.86 , 76.3     , 8805 , 141
05/08/20 , 77.45 , 74.57 , 77.45 , 74.53 , 75.3     , 1365 , 5
04/08/20 , 74.52 , 74.09 , 75.31 , 73.78 , 75.3     , 11458 , 103
03/08/20 , 74.50 , 73.85 , 74.54 , 73.78 , 73.7     , 14774 , 43
31/07/20 , 75.17 , 73.75 , 76.27 , 73.30 , 76.2     , 6663 , 76
30/07/20 , 74.04 , 74.72 , 77.01 , 73.30 , 74.1     , 2363 , 44
29/07/20 , 74.04 , 73.43 , 75.46 , 73.30 , 74.2     , 8779 , 77
28/07/20 , 75.50 , 75.01 , 77.73 , 74.42 , 77.7     , 911 , 63
27/07/20 , 77.74 , 77.73 , 77.74 , 75.90 , 77.2     , 31036 , 13
23/07/20 , 77.74 , 78.11 , 81.09 , 77.73 , 81.0     , 49 , 7
21/07/20 , 81.43 , 74.04 , 81.43 , 74.04 , 81.4     , 13539 , 8
20/07/20 , 74.03 , 73.27 , 74.04 , 72.92 , 73.3     , 2930 , 142
17/07/20 , 74.03 , 73.59 , 74.04 , 72.94 , 74.0     , 3041 , 27
16/07/20 , 74.03 , 73.30 , 74.03 , 72.92 , 72.9     , 4683 , 162
15/07/20 , 73.67 , 73.59 , 73.67 , 72.92 , 73.3     , 17328 , 67
14/07/20 , 73.37 , 73.59 , 73.67 , 73.37 , 73.6     , 33880 , 37
13/07/20 , 73.67 , 73.67 , 74.03 , 73.67 , 74.0     , 30347 , 4
10/07/20 , 73.37 , 73.65 , 74.04 , 73.31 , 73.9     , 4854 , 117
09/07/20 , 72.92 , 73.89 , 74.77 , 72.92 , 74.0     , 19253 , 82
08/07/20 , 74.04 , 74.04 , 74.04 , 74.04 , 74.0     , 244 , 4
07/07/20 , 74.04 , 73.49 , 74.06 , 73.30 , 74.0     , 7854 , 98
06/07/20 , 74.04 , 73.66 , 74.04 , 72.97 , 73.3     , 4873 , 162
03/07/20 , 74.04 , 73.91 , 74.04 , 73.30 , 73.3     , 8793 , 87
02/07/20 , 74.04 , 73.74 , 74.04 , 72.72 , 73.3     , 2709 , 142
01/07/20 , 73.93 , 73.83 , 74.04 , 72.63 , 74.0     , 2116 , 30
30/06/20 , 73.57 , 73.31 , 73.57 , 72.65 , 73.5     , 4067 , 52
29/06/20 , 73.56 , 73.53 , 73.56 , 72.25 , 73.5     , 1965 , 69
26/06/20 , 73.39 , 73.33 , 73.39 , 73.18 , 73.2     , 1215 , 46
25/06/20 , 72.79 , 72.43 , 73.15 , 72.15 , 73.1     , 5614 , 309
24/06/20 , 73.14 , 72.40 , 73.56 , 72.15 , 72.5     , 8583 , 290
23/06/20 , 73.57 , 73.54 , 73.57 , 72.22 , 73.5     , 2374 , 69
22/06/20 , 73.55 , 72.38 , 74.30 , 71.83 , 74.3     , 1994 , 135
19/06/20 , 73.36 , 73.32 , 73.36 , 73.25 , 73.3     , 1771 , 59
18/06/20 , 72.16 , 72.18 , 73.56 , 72.08 , 73.5     , 5057 , 153
17/06/20 , 73.44 , 73.48 , 73.56 , 71.34 , 73.4     , 34032 , 855
16/06/20 , 73.44 , 73.44 , 73.44 , 73.44 , 73.4     , 95 , 2
15/06/20 , 73.40 , 73.42 , 73.56 , 72.87 , 73.3     , 38688 , 549
12/06/20 , 73.36 , 73.32 , 73.55 , 72.82 , 73.5     , 1102 , 53
10/06/20 , 73.56 , 73.55 , 73.56 , 73.55 , 73.5     , 5 , 3
09/06/20 , 73.57 , 72.94 , 73.57 , 71.52 , 73.5     , 10793 , 71
08/06/20 , 73.56 , 73.12 , 73.57 , 71.41 , 71.4     , 66636 , 812
05/06/20 , 73.57 , 72.84 , 73.57 , 71.33 , 73.5     , 11513 , 280
04/06/20 , 73.57 , 73.57 , 73.57 , 73.57 , 73.5     , 2990 , 10
03/06/20 , 73.57 , 73.56 , 73.57 , 73.56 , 73.5     , 829 , 3
02/06/20 , 73.57 , 73.56 , 73.57 , 73.56 , 73.5     , 33778 , 233
28/05/20 , 73.05 , 73.05 , 73.05 , 73.05 , 73.0     , 698 , 4
27/05/20 , 73.05 , 73.05 , 73.05 , 73.05 , 73.0     , 37108 , 251
26/05/20 , 73.05 , 73.05 , 73.05 , 73.05 , 73.0     , 468 , 6
25/05/20 , 73.05 , 73.04 , 73.05 , 73.02 , 73.0     , 273 , 2
22/05/20 , 73.05 , 73.05 , 75.97 , 73.05 , 73.0     , 30379 , 996
21/05/20 , 73.05 , 73.05 , 73.05 , 73.05 , 73.0     , 6112 , 186
20/05/20 , 73.05 , 73.04 , 73.05 , 73.01 , 73.0     , 276 , 2
19/05/20 , 73.05 , 73.05 , 73.05 , 73.05 , 73.0     , 273 , 1
18/05/20 , 73.06 , 73.06 , 76.69 , 73.05 , 73.0     , 55739 , 319