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

12/05/25 , 88.90 , 88.87 , 89.22 , 88.84 , 88.90     , 15560 , 266
09/05/25 , 88.97 , 88.99 , 89.19 , 88.89 , 89.00     , 9082 , 149
08/05/25 , 88.75 , 88.86 , 88.93 , 88.67 , 88.67     , 5948 , 332
07/05/25 , 88.66 , 88.63 , 88.72 , 88.52 , 88.59     , 3164 , 118
06/05/25 , 88.59 , 88.44 , 88.62 , 88.35 , 88.39     , 4464 , 101
05/05/25 , 88.34 , 88.35 , 88.42 , 88.30 , 88.36     , 7320 , 214
02/05/25 , 88.49 , 88.46 , 88.55 , 88.40 , 88.55     , 28432 , 356
30/04/25 , 88.50 , 88.45 , 88.71 , 88.36 , 88.71     , 5972 , 100
29/04/25 , 87.86 , 87.89 , 87.98 , 87.85 , 87.9     , 21756 , 259
28/04/25 , 87.98 , 87.77 , 87.98 , 87.60 , 87.8     , 29652 , 734
25/04/25 , 87.84 , 87.86 , 88.08 , 87.76 , 87.8     , 5511 , 177
24/04/25 , 87.86 , 87.68 , 87.91 , 87.16 , 87.1     , 8525 , 216
23/04/25 , 87.42 , 87.39 , 87.51 , 87.11 , 87.1     , 13713 , 100
22/04/25 , 87.11 , 87.09 , 87.22 , 86.43 , 86.4     , 3709 , 81
17/04/25 , 87.08 , 86.99 , 87.12 , 86.92 , 87.0     , 6206 , 171
16/04/25 , 86.97 , 86.91 , 87.01 , 86.81 , 86.8     , 4168 , 258
15/04/25 , 86.89 , 86.89 , 87.12 , 86.62 , 87.1     , 5786 , 443
14/04/25 , 86.92 , 86.98 , 87.00 , 86.58 , 86.5     , 27788 , 122
11/04/25 , 86.64 , 86.51 , 86.64 , 86.26 , 86.3     , 4116 , 118
10/04/25 , 86.26 , 86.27 , 86.59 , 86.17 , 86.3     , 6817 , 122
09/04/25 , 86.39 , 86.14 , 86.69 , 85.99 , 86.6     , 17875 , 149
08/04/25 , 86.42 , 86.45 , 86.69 , 86.40 , 86.4     , 3902 , 106
07/04/25 , 86.58 , 86.51 , 86.65 , 86.08 , 86.0     , 68815 , 197
04/04/25 , 86.57 , 86.54 , 86.64 , 85.97 , 85.9     , 8868 , 147
03/04/25 , 86.46 , 86.34 , 86.46 , 86.13 , 86.1     , 4142 , 76
02/04/25 , 86.13 , 86.15 , 86.52 , 86.07 , 86.5     , 15450 , 217
01/04/25 , 86.15 , 86.03 , 86.26 , 85.81 , 85.9     , 35844 , 107
31/03/25 , 85.98 , 85.92 , 86.00 , 85.82 , 85.8     , 9703 , 565
28/03/25 , 85.82 , 85.73 , 85.89 , 85.65 , 85.6     , 7678 , 123
27/03/25 , 85.66 , 85.84 , 86.01 , 85.65 , 85.6     , 9046 , 1035
26/03/25 , 85.65 , 85.65 , 85.75 , 85.53 , 85.5     , 4033 , 155
25/03/25 , 85.70 , 85.91 , 86.01 , 85.63 , 85.6     , 8203 , 94
24/03/25 , 85.80 , 85.93 , 86.04 , 85.80 , 85.9     , 17331 , 738
21/03/25 , 85.99 , 85.91 , 86.09 , 85.87 , 85.9     , 304902 , 279
20/03/25 , 86.01 , 86.15 , 86.62 , 86.01 , 86.6     , 6046 , 123
19/03/25 , 86.44 , 86.27 , 86.44 , 86.17 , 86.2     , 6692 , 67
18/03/25 , 86.24 , 86.20 , 86.30 , 85.72 , 86.1     , 10495 , 203
17/03/25 , 86.07 , 86.04 , 86.22 , 85.90 , 86.2     , 29373 , 160
14/03/25 , 85.89 , 85.94 , 86.07 , 85.72 , 85.7     , 3306 , 68
13/03/25 , 85.93 , 85.80 , 85.99 , 85.53 , 85.9     , 5876 , 269
12/03/25 , 85.72 , 85.72 , 85.95 , 85.66 , 85.9     , 6466 , 208
11/03/25 , 85.77 , 85.70 , 85.90 , 85.15 , 85.7     , 5499 , 117
10/03/25 , 85.15 , 85.69 , 85.85 , 85.15 , 85.5     , 9423 , 393
07/03/25 , 85.56 , 85.55 , 85.62 , 85.37 , 85.5     , 8980 , 721
06/03/25 , 85.25 , 85.27 , 85.56 , 84.97 , 85.3     , 7686 , 409
05/03/25 , 85.27 , 85.28 , 85.79 , 84.91 , 84.9     , 3068 , 191
28/02/25 , 84.91 , 85.00 , 85.70 , 84.50 , 85.7     , 4941 , 123
27/02/25 , 85.06 , 85.16 , 85.27 , 85.06 , 85.2     , 5077 , 152
26/02/25 , 85.20 , 85.20 , 86.02 , 85.13 , 86.0     , 154071 , 189
25/02/25 , 85.51 , 85.54 , 85.67 , 85.12 , 85.1     , 7357 , 473
24/02/25 , 85.42 , 85.42 , 85.83 , 85.42 , 85.8     , 105956 , 110
21/02/25 , 85.57 , 85.45 , 85.81 , 85.32 , 85.6     , 156192 , 102
20/02/25 , 85.30 , 85.28 , 85.54 , 85.03 , 85.5     , 4241 , 178
19/02/25 , 85.27 , 85.31 , 85.60 , 85.25 , 85.4     , 2015 , 62
18/02/25 , 85.40 , 85.44 , 85.60 , 85.30 , 85.5     , 36978 , 178
17/02/25 , 85.32 , 85.27 , 85.37 , 85.06 , 85.2     , 8594 , 107
14/02/25 , 85.06 , 84.82 , 85.06 , 84.78 , 84.8     , 21901 , 66
13/02/25 , 84.66 , 84.60 , 84.66 , 84.46 , 84.5     , 2915 , 63
12/02/25 , 84.44 , 84.48 , 84.61 , 84.39 , 84.5     , 221740 , 129
11/02/25 , 84.52 , 84.50 , 84.60 , 84.31 , 84.3     , 71162 , 164
10/02/25 , 84.31 , 84.31 , 84.42 , 84.04 , 84.0     , 3874 , 103
07/02/25 , 84.04 , 84.35 , 85.03 , 84.04 , 84.5     , 9133 , 246
06/02/25 , 84.50 , 84.42 , 84.59 , 84.34 , 84.4     , 106259 , 159
05/02/25 , 84.47 , 84.56 , 84.95 , 84.47 , 84.7     , 11684 , 74
04/02/25 , 84.63 , 84.71 , 84.88 , 84.43 , 84.6     , 14799 , 660
03/02/25 , 84.63 , 84.54 , 84.67 , 84.18 , 84.2     , 6743 , 201
31/01/25 , 84.29 , 84.36 , 84.88 , 83.99 , 84.8     , 5179 , 60
30/01/25 , 84.30 , 84.07 , 84.30 , 83.42 , 83.4     , 2506 , 50
29/01/25 , 83.73 , 83.75 , 84.12 , 83.68 , 83.9     , 2504 , 46
28/01/25 , 83.78 , 83.76 , 84.28 , 83.39 , 83.3     , 15000 , 178
27/01/25 , 83.38 , 83.63 , 83.74 , 83.09 , 83.7     , 209059 , 1021
24/01/25 , 83.57 , 83.59 , 83.74 , 83.50 , 83.5     , 105454 , 94
23/01/25 , 83.49 , 83.65 , 83.88 , 83.49 , 83.8     , 506215 , 125
22/01/25 , 83.65 , 83.51 , 83.85 , 83.51 , 83.5     , 181875 , 67
21/01/25 , 83.52 , 83.50 , 83.78 , 83.38 , 83.5     , 6758 , 147
20/01/25 , 83.50 , 83.43 , 84.02 , 83.04 , 83.8     , 51152 , 67
17/01/25 , 83.33 , 83.31 , 83.74 , 83.13 , 83.5     , 61582 , 880
16/01/25 , 83.46 , 83.51 , 83.87 , 83.43 , 83.8     , 20686 , 124
15/01/25 , 83.64 , 83.58 , 83.71 , 83.01 , 83.3     , 51942 , 70
14/01/25 , 83.31 , 83.09 , 83.31 , 82.77 , 83.0     , 14038 , 974
13/01/25 , 83.06 , 83.05 , 83.14 , 82.97 , 82.9     , 38098 , 570
10/01/25 , 82.90 , 82.97 , 83.19 , 82.90 , 83.1     , 3497 , 68
09/01/25 , 83.15 , 83.16 , 83.76 , 82.98 , 83.0     , 9844 , 1114
08/01/25 , 83.01 , 83.07 , 83.32 , 82.94 , 83.0     , 20204 , 1452
07/01/25 , 83.06 , 83.15 , 83.39 , 83.00 , 83.1     , 9130 , 159
06/01/25 , 83.12 , 83.04 , 83.12 , 82.61 , 82.7     , 11103 , 224
03/01/25 , 82.78 , 82.68 , 82.94 , 82.22 , 82.4     , 1217986 , 275
02/01/25 , 82.46 , 82.46 , 82.73 , 82.11 , 82.5     , 204899 , 129
30/12/24 , 82.17 , 82.29 , 83.42 , 82.06 , 82.7     , 876500 , 538
27/12/24 , 82.30 , 82.55 , 86.23 , 82.30 , 82.5     , 358413 , 1256
26/12/24 , 82.55 , 82.55 , 83.13 , 82.13 , 82.7     , 1434439 , 1328
23/12/24 , 82.77 , 82.77 , 83.13 , 82.71 , 83.1     , 109087 , 97
20/12/24 , 83.18 , 82.84 , 83.39 , 82.02 , 82.6     , 8547 , 108
19/12/24 , 82.59 , 82.66 , 82.76 , 81.13 , 81.9     , 136308 , 138
18/12/24 , 81.80 , 82.27 , 82.54 , 81.80 , 82.0     , 21124 , 398
17/12/24 , 82.43 , 82.23 , 82.94 , 81.91 , 82.0     , 13818 , 769
16/12/24 , 82.47 , 82.51 , 83.03 , 82.24 , 83.0     , 7493 , 124
13/12/24 , 83.00 , 83.22 , 83.98 , 82.98 , 83.9     , 9573 , 385
12/12/24 , 83.59 , 83.61 , 84.06 , 83.10 , 83.7     , 64070 , 245
11/12/24 , 83.56 , 83.72 , 84.57 , 83.23 , 83.4     , 2014535 , 530
10/12/24 , 83.45 , 83.44 , 83.46 , 82.93 , 83.0     , 93556 , 1789
09/12/24 , 82.99 , 82.92 , 83.27 , 82.86 , 83.2     , 11546 , 167
06/12/24 , 83.27 , 83.27 , 83.72 , 82.98 , 83.3     , 6389 , 113
05/12/24 , 83.49 , 83.70 , 83.74 , 83.49 , 83.6     , 109397 , 107
04/12/24 , 83.52 , 83.44 , 83.63 , 83.23 , 83.4     , 94170 , 464
03/12/24 , 83.34 , 83.51 , 83.98 , 83.24 , 83.9     , 11758 , 658
02/12/24 , 83.52 , 83.44 , 83.69 , 83.16 , 83.6     , 20649 , 123
29/11/24 , 83.59 , 83.12 , 83.59 , 82.69 , 83.5     , 9374 , 100
28/11/24 , 83.34 , 83.40 , 84.03 , 83.31 , 84.0     , 5985 , 91
27/11/24 , 83.84 , 83.86 , 84.24 , 83.71 , 84.0     , 12634 , 232
26/11/24 , 84.23 , 84.19 , 84.26 , 83.96 , 84.1     , 28209 , 182
25/11/24 , 84.19 , 84.16 , 84.20 , 83.82 , 84.0     , 110749 , 101
22/11/24 , 84.09 , 84.01 , 84.10 , 83.98 , 84.1     , 35914 , 102
21/11/24 , 84.10 , 83.98 , 84.13 , 83.85 , 83.9     , 11707 , 154
19/11/24 , 83.99 , 83.92 , 84.03 , 83.78 , 83.8     , 3184 , 97
18/11/24 , 83.84 , 83.84 , 84.19 , 83.78 , 84.1     , 248759 , 138
14/11/24 , 83.88 , 83.96 , 84.05 , 83.88 , 83.9     , 6857 , 161
13/11/24 , 83.89 , 83.77 , 84.14 , 83.50 , 83.8     , 4869 , 71
12/11/24 , 83.88 , 83.86 , 84.31 , 83.81 , 84.1     , 114257 , 595
11/11/24 , 84.04 , 84.00 , 84.47 , 83.80 , 84.0     , 4638 , 96
08/11/24 , 84.12 , 84.12 , 84.53 , 83.96 , 84.5     , 8218 , 103
07/11/24 , 84.15 , 84.14 , 84.35 , 84.05 , 84.0     , 5264 , 104
06/11/24 , 84.07 , 83.96 , 84.23 , 83.76 , 84.0     , 8680 , 137
05/11/24 , 84.04 , 83.94 , 84.53 , 83.76 , 83.9     , 4187 , 87
04/11/24 , 83.87 , 83.82 , 83.89 , 83.75 , 83.8     , 7811 , 114
01/11/24 , 83.57 , 83.63 , 83.96 , 83.46 , 83.8     , 4123 , 82
31/10/24 , 83.84 , 83.80 , 83.93 , 83.63 , 83.6     , 10837 , 65
30/10/24 , 83.60 , 83.50 , 83.72 , 82.96 , 83.4     , 5993 , 257
29/10/24 , 83.01 , 82.99 , 83.21 , 82.93 , 83.1     , 12910 , 128
28/10/24 , 83.09 , 83.10 , 83.17 , 82.91 , 83.1     , 3106 , 339
25/10/24 , 83.04 , 83.01 , 83.17 , 82.89 , 83.1     , 7978 , 57
24/10/24 , 83.15 , 82.87 , 83.16 , 82.77 , 82.7     , 7505 , 91
23/10/24 , 82.77 , 82.78 , 82.91 , 82.72 , 82.9     , 7464 , 288
22/10/24 , 82.90 , 82.86 , 82.96 , 82.82 , 82.9     , 10309 , 84
21/10/24 , 82.81 , 82.79 , 83.42 , 82.28 , 82.8     , 10474 , 676
18/10/24 , 82.79 , 82.70 , 82.79 , 82.28 , 82.7     , 126695 , 329
17/10/24 , 82.48 , 82.14 , 82.84 , 80.82 , 82.8     , 10800 , 396
16/10/24 , 82.79 , 82.80 , 83.07 , 82.72 , 82.8     , 5304 , 93
15/10/24 , 82.86 , 82.93 , 83.09 , 82.82 , 82.9     , 5956 , 142
14/10/24 , 82.92 , 82.85 , 82.94 , 82.79 , 82.9     , 5503 , 95
11/10/24 , 82.75 , 82.73 , 83.07 , 82.57 , 83.0     , 6827 , 86
10/10/24 , 82.82 , 82.80 , 83.06 , 82.68 , 82.9     , 6192 , 98
09/10/24 , 82.88 , 82.89 , 83.27 , 82.81 , 83.2     , 11093 , 96
08/10/24 , 83.15 , 83.19 , 83.42 , 83.11 , 83.1     , 5188 , 85
07/10/24 , 83.13 , 83.37 , 84.18 , 82.92 , 83.3     , 33354 , 487
04/10/24 , 82.94 , 82.99 , 83.14 , 82.91 , 83.0     , 18238 , 311
03/10/24 , 83.01 , 83.01 , 83.42 , 82.92 , 83.4     , 10469 , 221
02/10/24 , 83.07 , 83.34 , 83.57 , 82.98 , 82.9     , 7593 , 89
01/10/24 , 83.04 , 83.12 , 83.22 , 82.88 , 83.2     , 5602 , 113
30/09/24 , 82.92 , 82.92 , 83.20 , 82.79 , 83.2     , 8906 , 164
27/09/24 , 82.97 , 82.99 , 83.18 , 82.95 , 83.1     , 14780 , 241
26/09/24 , 83.18 , 83.04 , 83.18 , 82.89 , 82.8     , 7761 , 432
25/09/24 , 83.08 , 83.07 , 83.18 , 82.99 , 83.0     , 769243 , 165
24/09/24 , 83.07 , 82.89 , 83.09 , 82.83 , 83.0     , 10595 , 140
23/09/24 , 82.73 , 82.68 , 82.87 , 82.60 , 82.8     , 57571 , 289
20/09/24 , 82.59 , 82.85 , 83.26 , 82.59 , 83.2     , 5245 , 116
19/09/24 , 83.32 , 83.12 , 83.40 , 83.06 , 83.4     , 15485 , 197
18/09/24 , 83.41 , 83.38 , 84.19 , 83.28 , 83.2     , 96658 , 1641
17/09/24 , 83.32 , 83.24 , 83.35 , 83.14 , 83.2     , 10309 , 137
16/09/24 , 83.25 , 83.25 , 83.59 , 83.19 , 83.4     , 6069 , 174
13/09/24 , 83.62 , 83.33 , 83.62 , 83.21 , 83.3     , 12067 , 102
12/09/24 , 83.38 , 83.18 , 83.38 , 83.13 , 83.3     , 9533 , 90
11/09/24 , 83.32 , 83.31 , 83.65 , 82.69 , 83.5     , 11374 , 153
10/09/24 , 83.54 , 83.32 , 83.54 , 83.20 , 83.2     , 12807 , 123
09/09/24 , 83.17 , 83.11 , 83.22 , 83.07 , 83.2     , 8735 , 124
06/09/24 , 83.08 , 83.07 , 83.26 , 83.02 , 83.2     , 13859 , 353
05/09/24 , 83.07 , 82.98 , 83.07 , 82.80 , 82.8     , 6975 , 121
04/09/24 , 82.80 , 82.80 , 82.95 , 82.66 , 82.8     , 10472 , 603
03/09/24 , 82.64 , 82.65 , 83.74 , 82.51 , 82.5     , 15153 , 594
02/09/24 , 82.50 , 82.55 , 83.03 , 82.45 , 82.5     , 10904 , 958
30/08/24 , 82.56 , 82.60 , 83.06 , 82.51 , 83.0     , 27496 , 156
29/08/24 , 82.81 , 82.98 , 84.16 , 82.66 , 83.3     , 322569 , 4400
28/08/24 , 82.94 , 83.25 , 86.01 , 82.94 , 83.3     , 284444 , 4529
27/08/24 , 83.23 , 83.13 , 83.63 , 83.02 , 83.1     , 21148 , 136
26/08/24 , 83.16 , 83.15 , 83.30 , 83.07 , 83.1     , 4408 , 83
23/08/24 , 83.07 , 82.99 , 83.11 , 82.67 , 82.6     , 5382 , 62
22/08/24 , 82.85 , 82.89 , 83.24 , 82.84 , 83.1     , 17320 , 122
21/08/24 , 83.11 , 83.07 , 83.13 , 83.01 , 83.0     , 5661 , 93
20/08/24 , 83.02 , 83.05 , 83.21 , 82.76 , 83.0     , 9769 , 67
19/08/24 , 83.04 , 82.94 , 83.18 , 82.66 , 83.1     , 42348 , 182
16/08/24 , 82.89 , 82.87 , 83.16 , 82.59 , 82.5     , 17199 , 105
15/08/24 , 82.91 , 82.84 , 83.14 , 82.81 , 82.9     , 22556 , 230
14/08/24 , 83.16 , 83.05 , 83.21 , 82.97 , 82.9     , 4057 , 112
13/08/24 , 82.99 , 82.82 , 82.99 , 81.71 , 82.6     , 2640 , 80
12/08/24 , 81.42 , 82.69 , 83.31 , 81.42 , 82.6     , 10696 , 281
09/08/24 , 82.66 , 82.66 , 82.82 , 82.45 , 82.6     , 11164 , 68
08/08/24 , 82.46 , 82.45 , 83.13 , 82.27 , 82.3     , 12547 , 293
07/08/24 , 82.37 , 82.49 , 83.08 , 82.15 , 82.6     , 6285 , 94
06/08/24 , 82.33 , 82.39 , 83.02 , 82.29 , 83.0     , 8714 , 83
05/08/24 , 83.22 , 82.57 , 83.22 , 82.42 , 82.5     , 8840 , 119
02/08/24 , 82.51 , 82.38 , 82.51 , 82.28 , 82.4     , 9560 , 136
01/08/24 , 82.01 , 82.10 , 82.41 , 81.97 , 82.3     , 3578 , 85
31/07/24 , 82.03 , 82.08 , 82.60 , 81.88 , 82.2     , 7333 , 116
30/07/24 , 81.88 , 82.16 , 83.15 , 81.81 , 83.1     , 6588 , 93
29/07/24 , 81.73 , 81.77 , 82.15 , 81.67 , 82.1     , 11511 , 234
26/07/24 , 81.80 , 81.82 , 82.00 , 81.75 , 82.0     , 8663 , 62
25/07/24 , 81.77 , 81.71 , 82.13 , 81.59 , 82.1     , 3733 , 66
24/07/24 , 81.77 , 81.85 , 82.09 , 81.75 , 81.8     , 8166 , 135
23/07/24 , 81.82 , 81.90 , 82.20 , 81.82 , 82.2     , 3392 , 77
22/07/24 , 82.12 , 82.07 , 82.28 , 81.76 , 81.8     , 11485 , 95
19/07/24 , 81.83 , 81.65 , 82.74 , 80.83 , 82.7     , 18291 , 6529
18/07/24 , 81.93 , 82.01 , 82.26 , 81.89 , 82.2     , 1671 , 46
17/07/24 , 82.26 , 82.21 , 82.58 , 82.18 , 82.4     , 211338 , 81
16/07/24 , 82.22 , 82.27 , 82.58 , 82.20 , 82.2     , 6708 , 126
15/07/24 , 82.22 , 82.18 , 82.39 , 82.12 , 82.3     , 11606 , 112
12/07/24 , 82.39 , 82.20 , 82.39 , 82.15 , 82.3     , 101754 , 321
11/07/24 , 82.30 , 82.29 , 82.39 , 81.84 , 82.2     , 3017 , 75
10/07/24 , 82.23 , 82.26 , 82.39 , 82.18 , 82.1     , 4608 , 63
09/07/24 , 82.00 , 81.96 , 82.17 , 81.82 , 82.0     , 2345 , 54
08/07/24 , 81.84 , 81.84 , 82.00 , 81.72 , 81.8     , 5247 , 72
05/07/24 , 81.81 , 81.75 , 81.82 , 81.61 , 81.7     , 9762 , 75
04/07/24 , 81.60 , 81.62 , 81.71 , 81.54 , 81.6     , 4745 , 78
03/07/24 , 81.01 , 80.88 , 81.01 , 80.63 , 80.6     , 13066 , 98
02/07/24 , 80.56 , 80.55 , 80.77 , 80.43 , 80.7     , 20502 , 96
01/07/24 , 80.49 , 80.66 , 81.09 , 80.49 , 80.7     , 29656 , 91
28/06/24 , 80.72 , 80.78 , 80.98 , 80.70 , 80.9     , 5356 , 73
27/06/24 , 80.95 , 80.90 , 81.08 , 80.82 , 81.0     , 2796 , 42
26/06/24 , 81.01 , 81.10 , 83.31 , 80.93 , 82.3     , 39865 , 171
25/06/24 , 82.31 , 81.36 , 83.31 , 81.07 , 81.3     , 20102 , 461
24/06/24 , 81.11 , 81.16 , 81.29 , 81.11 , 81.1     , 34953 , 70
21/06/24 , 80.99 , 80.88 , 81.11 , 80.79 , 81.1     , 57989 , 48
20/06/24 , 80.85 , 80.89 , 81.24 , 80.68 , 80.6     , 108240 , 65
19/06/24 , 80.82 , 80.74 , 80.82 , 80.68 , 80.8     , 24904 , 41
18/06/24 , 80.77 , 80.81 , 80.95 , 80.46 , 80.7     , 5011 , 65
17/06/24 , 80.77 , 80.77 , 81.07 , 80.72 , 80.8     , 12877 , 375
14/06/24 , 80.88 , 80.83 , 80.98 , 80.73 , 80.9     , 10889 , 70
13/06/24 , 80.72 , 80.63 , 81.29 , 80.52 , 81.2     , 8411 , 63
12/06/24 , 81.32 , 80.72 , 81.35 , 80.49 , 80.9     , 18477 , 269
11/06/24 , 81.14 , 80.86 , 81.15 , 80.69 , 80.6     , 4687 , 648
10/06/24 , 80.69 , 80.63 , 81.27 , 80.39 , 80.8     , 53634 , 121
07/06/24 , 80.50 , 80.53 , 81.18 , 80.39 , 81.1     , 47891 , 84
06/06/24 , 81.01 , 81.02 , 81.46 , 81.01 , 81.2     , 23696 , 66
05/06/24 , 80.98 , 81.00 , 81.08 , 80.96 , 81.0     , 5149 , 55
04/06/24 , 80.97 , 81.03 , 81.23 , 80.88 , 80.9     , 20443 , 267
03/06/24 , 80.92 , 80.94 , 81.42 , 80.84 , 80.8     , 5416 , 87
31/05/24 , 80.98 , 80.89 , 81.34 , 80.81 , 81.3     , 14331 , 78
29/05/24 , 80.78 , 80.88 , 83.37 , 80.78 , 83.3     , 320343 , 96
28/05/24 , 83.44 , 81.71 , 83.74 , 81.06 , 81.0     , 32137 , 337
27/05/24 , 81.06 , 81.00 , 81.09 , 80.91 , 80.9     , 9329 , 50
24/05/24 , 80.86 , 81.00 , 81.07 , 80.86 , 81.0     , 10535 , 88
23/05/24 , 80.97 , 80.88 , 80.97 , 80.80 , 80.9     , 106339 , 38
22/05/24 , 80.85 , 80.90 , 81.03 , 80.80 , 81.0     , 4023 , 48
21/05/24 , 81.03 , 81.02 , 81.05 , 80.95 , 80.9     , 5250 , 43
20/05/24 , 80.96 , 80.97 , 81.32 , 80.94 , 81.3     , 3692 , 64
17/05/24 , 81.00 , 81.01 , 81.18 , 80.92 , 81.1     , 5294 , 115
16/05/24 , 81.18 , 81.20 , 81.36 , 81.13 , 81.3     , 16854 , 45
15/05/24 , 81.19 , 81.16 , 81.27 , 81.10 , 81.1     , 12049 , 2525
14/05/24 , 81.14 , 81.12 , 81.15 , 80.39 , 80.9     , 112948 , 54
13/05/24 , 80.92 , 80.97 , 81.03 , 80.92 , 80.9     , 10260 , 84
10/05/24 , 80.95 , 80.99 , 81.14 , 80.95 , 81.1     , 4437 , 60
09/05/24 , 81.08 , 80.98 , 81.09 , 80.92 , 81.0     , 3083 , 74
08/05/24 , 81.09 , 81.12 , 81.20 , 81.08 , 81.2     , 8032 , 68
07/05/24 , 81.20 , 81.21 , 81.31 , 81.14 , 81.2     , 20680 , 54
06/05/24 , 81.14 , 81.14 , 81.52 , 81.08 , 81.3     , 44534 , 65
03/05/24 , 81.27 , 81.22 , 81.31 , 81.05 , 81.0     , 2962 , 99
02/05/24 , 81.05 , 80.98 , 81.12 , 80.86 , 81.1     , 3093 , 85
30/04/24 , 80.70 , 80.72 , 81.30 , 80.70 , 80.9     , 104811 , 64
29/04/24 , 80.99 , 80.98 , 81.00 , 80.86 , 80.8     , 161870 , 65
26/04/24 , 80.91 , 80.90 , 81.08 , 80.80 , 81.0     , 4573 , 39
25/04/24 , 80.73 , 80.63 , 80.74 , 80.51 , 80.7     , 8889 , 43
24/04/24 , 80.72 , 80.71 , 81.12 , 80.62 , 80.6     , 8371 , 216
23/04/24 , 80.81 , 80.87 , 82.07 , 80.61 , 80.8     , 109146 , 131
22/04/24 , 80.80 , 80.75 , 80.86 , 80.71 , 80.8     , 7279 , 57
19/04/24 , 80.74 , 80.66 , 80.94 , 80.61 , 80.9     , 4148 , 29
18/04/24 , 80.52 , 80.50 , 80.57 , 80.41 , 80.4     , 11428 , 53
17/04/24 , 80.41 , 80.36 , 80.69 , 80.24 , 80.6     , 11797 , 98
16/04/24 , 80.69 , 80.83 , 81.48 , 80.69 , 81.1     , 7865 , 77
15/04/24 , 81.15 , 81.11 , 81.74 , 81.08 , 81.3     , 4070 , 291
12/04/24 , 81.30 , 81.23 , 81.30 , 81.15 , 81.2     , 4539 , 41
11/04/24 , 81.28 , 81.30 , 81.76 , 81.19 , 81.7     , 18509 , 67
10/04/24 , 81.23 , 81.51 , 81.69 , 81.23 , 81.6     , 6534 , 89
09/04/24 , 81.78 , 81.80 , 81.85 , 81.78 , 81.7     , 3757 , 53
08/04/24 , 81.78 , 81.87 , 81.99 , 81.53 , 81.5     , 2723 , 60
05/04/24 , 81.58 , 81.63 , 81.76 , 81.57 , 81.7     , 2975 , 66
04/04/24 , 81.76 , 81.78 , 82.03 , 81.68 , 81.7     , 12104 , 253
03/04/24 , 81.74 , 81.64 , 81.74 , 81.54 , 81.7     , 91756 , 87
02/04/24 , 81.74 , 81.75 , 81.78 , 81.64 , 81.7     , 7833 , 69
01/04/24 , 81.78 , 81.78 , 82.07 , 81.66 , 82.0     , 6332 , 100
28/03/24 , 81.85 , 81.85 , 82.11 , 81.83 , 82.1     , 6008 , 68
27/03/24 , 81.91 , 81.90 , 82.12 , 81.88 , 82.1     , 420000 , 53
26/03/24 , 81.82 , 81.89 , 82.12 , 81.82 , 82.1     , 3572 , 129
25/03/24 , 81.96 , 81.91 , 81.96 , 81.84 , 81.8     , 4080 , 61
22/03/24 , 81.77 , 81.81 , 81.90 , 81.77 , 81.8     , 2203 , 41
21/03/24 , 81.82 , 81.83 , 82.06 , 81.78 , 82.0     , 7851 , 51
20/03/24 , 81.81 , 81.81 , 81.90 , 81.73 , 81.7     , 6512 , 46
19/03/24 , 81.65 , 81.72 , 82.79 , 81.55 , 81.9     , 7144 , 71
18/03/24 , 81.63 , 81.63 , 82.03 , 81.52 , 82.0     , 343361 , 228
15/03/24 , 81.65 , 81.68 , 82.03 , 81.65 , 81.7     , 9248 , 63
14/03/24 , 81.76 , 81.77 , 82.03 , 81.73 , 82.0     , 9299 , 189
13/03/24 , 81.87 , 81.94 , 82.05 , 81.83 , 81.8     , 5971 , 70
12/03/24 , 81.85 , 81.80 , 81.94 , 81.75 , 81.7     , 13166 , 75
11/03/24 , 81.78 , 81.79 , 81.96 , 81.62 , 81.9     , 119642 , 80
08/03/24 , 81.69 , 81.69 , 81.97 , 81.64 , 81.9     , 315909 , 78
07/03/24 , 81.76 , 81.78 , 82.37 , 81.68 , 82.3     , 7310 , 179
06/03/24 , 81.87 , 81.95 , 82.39 , 81.64 , 81.6     , 66189 , 24767
05/03/24 , 81.65 , 81.69 , 81.82 , 81.60 , 81.6     , 10340 , 951
04/03/24 , 81.58 , 81.57 , 81.59 , 81.52 , 81.5     , 7747 , 117
01/03/24 , 81.53 , 81.56 , 82.33 , 81.34 , 81.3     , 8650 , 99
29/02/24 , 81.34 , 81.40 , 81.74 , 81.29 , 81.7     , 7181 , 73
28/02/24 , 81.29 , 81.30 , 81.35 , 81.25 , 81.3     , 17281 , 36
27/02/24 , 81.22 , 81.25 , 81.80 , 81.20 , 81.8     , 6203 , 44
26/02/24 , 81.10 , 81.17 , 81.23 , 81.10 , 81.1     , 15428 , 29
23/02/24 , 81.19 , 81.33 , 81.85 , 81.09 , 81.2     , 5742 , 1617
22/02/24 , 81.23 , 81.24 , 81.26 , 81.18 , 81.2     , 3607 , 23
21/02/24 , 81.25 , 81.28 , 81.33 , 81.25 , 81.3     , 2947 , 33
20/02/24 , 81.24 , 81.23 , 82.31 , 81.16 , 81.1     , 74502 , 1648
19/02/24 , 81.13 , 81.12 , 81.43 , 81.01 , 81.4     , 7356 , 37
16/02/24 , 81.03 , 81.07 , 81.12 , 81.03 , 81.0     , 6682 , 76
15/02/24 , 81.07 , 81.11 , 81.16 , 81.06 , 81.1     , 6458 , 38
14/02/24 , 81.06 , 81.06 , 81.08 , 81.01 , 81.0     , 1607 , 25
09/02/24 , 81.06 , 81.12 , 81.40 , 81.06 , 81.4     , 5453 , 46
08/02/24 , 81.10 , 81.08 , 81.11 , 81.02 , 81.1     , 6734 , 36
07/02/24 , 81.16 , 81.16 , 81.25 , 81.14 , 81.1     , 1551 , 40
06/02/24 , 81.16 , 81.18 , 81.19 , 81.09 , 81.1     , 63689 , 35
05/02/24 , 81.08 , 81.04 , 81.09 , 80.96 , 81.0     , 5256 , 35
02/02/24 , 81.09 , 81.05 , 81.43 , 80.94 , 81.4     , 5767 , 39
01/02/24 , 81.14 , 81.15 , 81.68 , 81.02 , 81.1     , 11968 , 36
31/01/24 , 81.12 , 81.12 , 81.14 , 81.00 , 81.0     , 3880 , 27
30/01/24 , 81.00 , 80.99 , 81.06 , 80.73 , 81.0     , 6638 , 32
29/01/24 , 81.02 , 81.04 , 81.09 , 80.99 , 81.0     , 1857 , 26
26/01/24 , 81.06 , 81.05 , 81.25 , 80.95 , 81.1     , 38448 , 32
25/01/24 , 80.95 , 80.88 , 80.95 , 80.81 , 80.8     , 7027 , 20
24/01/24 , 80.78 , 80.80 , 80.91 , 80.74 , 80.7     , 3452 , 105
23/01/24 , 80.75 , 80.72 , 80.77 , 80.67 , 80.7     , 3450 , 101
22/01/24 , 80.73 , 80.71 , 80.80 , 80.64 , 80.6     , 5087 , 35
19/01/24 , 80.66 , 80.68 , 80.75 , 80.66 , 80.6     , 2642 , 25
18/01/24 , 80.67 , 80.66 , 80.85 , 80.64 , 80.8     , 8879 , 20
17/01/24 , 80.62 , 80.60 , 80.95 , 80.53 , 80.5     , 10531 , 48
16/01/24 , 80.62 , 80.62 , 80.76 , 80.56 , 80.7     , 16571 , 43
15/01/24 , 80.80 , 80.75 , 80.80 , 80.70 , 80.7     , 5539 , 42
12/01/24 , 80.73 , 80.74 , 80.77 , 80.56 , 80.5     , 4140 , 31
11/01/24 , 80.63 , 80.59 , 81.02 , 80.43 , 81.0     , 4320 , 32
10/01/24 , 80.53 , 80.52 , 80.59 , 80.47 , 80.5     , 1530 , 33
09/01/24 , 80.49 , 80.49 , 80.57 , 80.43 , 80.5     , 3459 , 44
08/01/24 , 80.57 , 80.56 , 80.61 , 80.52 , 80.6     , 9743 , 57
05/01/24 , 80.60 , 80.59 , 80.68 , 80.50 , 80.5     , 4025 , 32
04/01/24 , 80.59 , 80.57 , 81.07 , 80.50 , 81.0     , 4653 , 51
03/01/24 , 80.64 , 80.62 , 80.64 , 80.55 , 80.5     , 25360 , 1192
02/01/24 , 80.57 , 80.59 , 80.86 , 80.57 , 80.8     , 48066 , 1670
28/12/23 , 80.57 , 80.57 , 80.60 , 80.52 , 80.5     , 4309 , 42
27/12/23 , 80.60 , 80.60 , 81.18 , 80.57 , 81.1     , 8010 , 32
26/12/23 , 80.54 , 80.49 , 80.54 , 80.46 , 80.5     , 15345 , 35
22/12/23 , 80.44 , 80.43 , 80.48 , 80.32 , 80.4     , 14765 , 363
21/12/23 , 80.38 , 80.37 , 81.87 , 80.30 , 81.0     , 28444 , 43
20/12/23 , 80.36 , 80.42 , 81.39 , 80.11 , 80.1     , 38576 , 48
19/12/23 , 80.27 , 80.29 , 81.01 , 80.19 , 80.3     , 9536 , 41
18/12/23 , 80.17 , 80.14 , 80.17 , 80.07 , 80.0     , 9949 , 35
15/12/23 , 80.07 , 80.05 , 80.13 , 79.95 , 80.0     , 22928 , 30
14/12/23 , 79.95 , 80.01 , 80.13 , 78.30 , 79.4     , 6180 , 47
13/12/23 , 79.96 , 79.84 , 79.99 , 79.77 , 79.7     , 8867 , 55
12/12/23 , 79.66 , 79.66 , 80.07 , 79.62 , 80.0     , 5622 , 24
11/12/23 , 79.52 , 79.50 , 79.55 , 79.45 , 79.4     , 6041 , 30
08/12/23 , 79.48 , 79.43 , 80.07 , 79.43 , 80.0     , 211678 , 35
07/12/23 , 79.49 , 79.53 , 80.37 , 79.40 , 79.9     , 5004 , 35
06/12/23 , 79.45 , 79.45 , 79.49 , 79.29 , 79.2     , 7401 , 40
05/12/23 , 79.32 , 79.30 , 79.34 , 79.22 , 79.3     , 13853 , 35
04/12/23 , 79.31 , 79.32 , 79.44 , 79.28 , 79.4     , 13259 , 29
01/12/23 , 79.44 , 79.32 , 79.64 , 79.23 , 79.6     , 28294 , 28
30/11/23 , 79.36 , 79.33 , 79.72 , 79.17 , 79.7     , 4466 , 18
29/11/23 , 79.24 , 79.24 , 79.29 , 79.17 , 79.2     , 3203 , 12
28/11/23 , 79.14 , 79.13 , 79.19 , 79.01 , 79.0     , 3358 , 11
27/11/23 , 79.08 , 79.07 , 79.08 , 79.03 , 79.0     , 6579 , 15
24/11/23 , 78.95 , 78.96 , 79.00 , 78.82 , 79.0     , 8146 , 26
23/11/23 , 78.88 , 78.90 , 78.94 , 78.78 , 78.8     , 383 , 12
22/11/23 , 78.85 , 78.85 , 78.93 , 78.81 , 78.8     , 3887 , 12
21/11/23 , 78.64 , 78.70 , 78.84 , 78.64 , 78.8     , 1215 , 16
20/11/23 , 78.84 , 78.85 , 78.89 , 78.79 , 78.7     , 2078 , 7
17/11/23 , 78.88 , 78.87 , 78.91 , 78.66 , 78.6     , 7123 , 13
16/11/23 , 78.66 , 78.67 , 81.04 , 78.65 , 78.6     , 36555 , 26
14/11/23 , 78.53 , 78.47 , 78.61 , 78.36 , 78.3     , 102000 , 23
13/11/23 , 78.30 , 78.27 , 78.36 , 78.17 , 78.3     , 1257 , 445
10/11/23 , 78.17 , 78.24 , 78.29 , 78.17 , 78.2     , 1296 , 13
09/11/23 , 77.99 , 78.15 , 78.23 , 77.99 , 78.0     , 4155 , 21
08/11/23 , 78.06 , 78.04 , 78.11 , 77.96 , 77.9     , 1365 , 11
07/11/23 , 77.93 , 77.98 , 78.00 , 77.90 , 77.9     , 2223 , 15
06/11/23 , 77.71 , 77.76 , 77.85 , 77.71 , 77.8     , 3474 , 21
03/11/23 , 77.90 , 77.81 , 77.92 , 77.76 , 77.7     , 4915 , 28
01/11/23 , 77.53 , 77.51 , 77.59 , 77.16 , 77.5     , 13786 , 19
31/10/23 , 77.65 , 77.66 , 77.70 , 77.30 , 77.3     , 6028 , 19
30/10/23 , 77.51 , 77.59 , 77.86 , 77.45 , 77.8     , 4962 , 30
27/10/23 , 77.78 , 77.82 , 78.33 , 77.78 , 78.3     , 2636 , 22
26/10/23 , 78.07 , 77.97 , 78.10 , 77.87 , 77.9     , 1482 , 17
25/10/23 , 77.73 , 77.66 , 78.23 , 77.61 , 78.2     , 5160 , 256
24/10/23 , 77.66 , 77.62 , 77.66 , 77.43 , 77.4     , 1409 , 22
23/10/23 , 77.44 , 77.50 , 77.82 , 77.44 , 77.4     , 2567 , 22
20/10/23 , 77.40 , 77.43 , 77.51 , 77.18 , 77.1     , 24500 , 16
19/10/23 , 77.21 , 77.41 , 77.71 , 77.21 , 77.7     , 529 , 12
18/10/23 , 77.33 , 77.32 , 77.41 , 77.28 , 77.4     , 4881 , 10
17/10/23 , 77.46 , 77.56 , 77.72 , 77.44 , 77.7     , 957 , 21
16/10/23 , 77.55 , 77.58 , 77.64 , 77.52 , 77.5     , 4649 , 15
13/10/23 , 77.38 , 77.41 , 77.58 , 77.38 , 77.5     , 2774 , 13
11/10/23 , 77.61 , 77.61 , 77.74 , 77.55 , 77.7     , 600 , 12
10/10/23 , 77.69 , 77.64 , 77.69 , 77.59 , 77.6     , 5487 , 10
09/10/23 , 77.44 , 77.37 , 77.50 , 77.22 , 77.2     , 2681 , 16
06/10/23 , 77.22 , 76.97 , 77.22 , 76.88 , 76.9     , 2100 , 16
05/10/23 , 77.14 , 77.17 , 77.22 , 77.14 , 77.2     , 5921 , 22
04/10/23 , 77.09 , 77.03 , 77.19 , 76.83 , 76.8     , 11462 , 18
03/10/23 , 76.87 , 77.00 , 77.19 , 76.87 , 77.1     , 6439 , 34
02/10/23 , 77.12 , 77.21 , 77.67 , 77.12 , 77.6     , 7826 , 29
29/09/23 , 77.40 , 77.32 , 77.41 , 77.29 , 77.2     , 2230 , 14
28/09/23 , 77.16 , 77.09 , 77.62 , 76.94 , 77.6     , 10321 , 42
27/09/23 , 77.04 , 77.18 , 77.34 , 76.89 , 77.3     , 1727 , 20
26/09/23 , 77.20 , 77.28 , 77.51 , 77.20 , 77.4     , 4418 , 28
25/09/23 , 77.51 , 77.50 , 77.56 , 77.44 , 77.5     , 4549 , 23
22/09/23 , 77.61 , 77.62 , 77.66 , 77.59 , 77.6     , 969 , 16
21/09/23 , 77.48 , 77.52 , 77.58 , 77.48 , 77.5     , 2477 , 21
20/09/23 , 77.55 , 77.65 , 78.09 , 77.55 , 78.0     , 5669 , 30
19/09/23 , 77.52 , 77.61 , 78.14 , 77.52 , 78.1     , 1905 , 29
18/09/23 , 77.67 , 77.69 , 78.14 , 77.59 , 78.1     , 8465 , 25
15/09/23 , 77.57 , 77.65 , 77.70 , 77.57 , 77.6     , 8403 , 19
14/09/23 , 77.66 , 77.72 , 77.74 , 77.65 , 77.7     , 3283 , 23
13/09/23 , 77.70 , 77.69 , 77.71 , 77.57 , 77.5     , 11740 , 20
12/09/23 , 77.52 , 77.59 , 77.71 , 77.52 , 77.7     , 4860 , 1281
11/09/23 , 77.47 , 77.37 , 77.47 , 77.36 , 77.3     , 247530 , 22
08/09/23 , 77.37 , 77.36 , 77.39 , 77.35 , 77.3     , 1454 , 50
06/09/23 , 77.26 , 77.22 , 77.35 , 77.04 , 77.0     , 8144 , 23
05/09/23 , 77.19 , 77.30 , 77.34 , 77.19 , 77.2     , 4097 , 28
04/09/23 , 77.27 , 77.35 , 77.41 , 77.22 , 77.2     , 2671 , 27
01/09/23 , 77.24 , 77.23 , 77.37 , 77.22 , 77.3     , 8035 , 21
31/08/23 , 77.31 , 77.24 , 77.47 , 77.21 , 77.4     , 499 , 13
30/08/23 , 77.47 , 77.53 , 77.59 , 77.47 , 77.5     , 2185 , 29
29/08/23 , 77.42 , 77.34 , 77.45 , 77.32 , 77.3     , 1066 , 12
28/08/23 , 77.35 , 77.25 , 77.62 , 77.24 , 77.6     , 2072 , 16
25/08/23 , 77.27 , 77.27 , 77.31 , 77.20 , 77.2     , 8453 , 1174
24/08/23 , 77.29 , 77.26 , 77.39 , 77.23 , 77.2     , 25455 , 18
23/08/23 , 77.24 , 77.26 , 77.32 , 77.17 , 77.1     , 12646 , 19
22/08/23 , 76.97 , 76.98 , 77.07 , 76.94 , 76.9     , 1597 , 24
21/08/23 , 76.88 , 76.91 , 76.96 , 76.82 , 76.8     , 9216 , 23
18/08/23 , 77.00 , 77.08 , 77.52 , 76.82 , 77.5     , 6504 , 23
17/08/23 , 76.93 , 77.12 , 77.72 , 76.93 , 77.7     , 5265 , 21
16/08/23 , 76.97 , 77.12 , 78.03 , 76.83 , 76.8     , 880788 , 36
15/08/23 , 77.12 , 77.15 , 77.19 , 77.08 , 77.0     , 3108 , 30
14/08/23 , 77.09 , 77.18 , 77.57 , 77.09 , 77.5     , 1407 , 25
11/08/23 , 77.30 , 77.39 , 77.56 , 77.28 , 77.5     , 9134 , 25
10/08/23 , 77.21 , 77.27 , 77.57 , 77.18 , 77.4     , 96520 , 118
09/08/23 , 77.17 , 77.18 , 77.22 , 77.16 , 77.1     , 3093 , 23
08/08/23 , 77.19 , 77.18 , 77.19 , 76.97 , 76.9     , 2935 , 16
07/08/23 , 76.97 , 76.98 , 77.40 , 76.93 , 77.4     , 4044 , 30
04/08/23 , 77.03 , 77.04 , 77.09 , 76.96 , 76.9     , 622 , 20
03/08/23 , 76.89 , 76.87 , 77.27 , 75.18 , 76.9     , 62358 , 4638
02/08/23 , 76.89 , 76.79 , 76.92 , 76.78 , 76.9     , 219511 , 31
01/08/23 , 76.84 , 76.80 , 76.92 , 76.75 , 76.9     , 2697 , 27
31/07/23 , 76.83 , 76.82 , 76.84 , 76.73 , 76.7     , 21486 , 29
28/07/23 , 76.73 , 76.66 , 76.73 , 76.64 , 76.6     , 6364 , 28
27/07/23 , 76.69 , 76.69 , 76.92 , 76.63 , 76.9     , 2427 , 32
26/07/23 , 76.76 , 76.74 , 76.77 , 76.54 , 76.5     , 3325 , 17
25/07/23 , 76.67 , 76.72 , 76.77 , 76.67 , 76.7     , 4931 , 13
24/07/23 , 76.51 , 76.56 , 76.64 , 76.51 , 76.5     , 3428 , 12
21/07/23 , 76.52 , 76.43 , 76.86 , 76.50 , 76.8     , 2881 , 13
20/07/23 , 76.27 , 76.32 , 76.42 , 76.27 , 76.4     , 2945 , 21
19/07/23 , 76.42 , 76.43 , 76.50 , 76.32 , 76.4     , 11099 , 25
18/07/23 , 76.47 , 76.47 , 76.55 , 76.37 , 76.3     , 1601 , 17
17/07/23 , 76.34 , 76.34 , 76.38 , 76.26 , 76.3     , 828 , 5
14/07/23 , 76.15 , 76.18 , 76.30 , 76.15 , 76.3     , 11234 , 17
13/07/23 , 76.30 , 76.36 , 76.42 , 76.24 , 76.4     , 759 , 11
12/07/23 , 76.27 , 76.37 , 76.43 , 76.27 , 76.4     , 2130 , 14
11/07/23 , 76.35 , 76.33 , 76.35 , 76.22 , 76.2     , 4146 , 14
10/07/23 , 76.27 , 76.27 , 76.31 , 76.20 , 76.3     , 33263 , 17
07/07/23 , 76.33 , 76.32 , 76.35 , 76.15 , 76.1     , 5367 , 18
06/07/23 , 76.10 , 76.08 , 76.10 , 75.62 , 75.6     , 12146 , 17
05/07/23 , 76.04 , 76.03 , 76.24 , 75.18 , 75.2     , 17167 , 26
04/07/23 , 75.14 , 75.18 , 75.32 , 75.14 , 75.2     , 19360 , 34
03/07/23 , 75.24 , 75.25 , 76.14 , 75.19 , 76.1     , 26111 , 38
30/06/23 , 76.14 , 76.12 , 76.14 , 76.02 , 76.0     , 1959 , 23
29/06/23 , 75.80 , 75.81 , 76.17 , 75.63 , 76.1     , 5328 , 17
28/06/23 , 75.73 , 75.74 , 75.77 , 75.73 , 75.7     , 1025 , 8
27/06/23 , 75.72 , 75.71 , 75.80 , 75.65 , 75.6     , 2054 , 10
26/06/23 , 75.74 , 75.68 , 75.74 , 75.60 , 75.6     , 7069 , 18
23/06/23 , 75.55 , 75.61 , 75.62 , 75.23 , 75.2     , 5214 , 8
22/06/23 , 75.44 , 75.43 , 75.44 , 75.37 , 75.3     , 134262 , 31
21/06/23 , 75.42 , 75.37 , 75.43 , 75.35 , 75.3     , 141 , 6
20/06/23 , 75.35 , 75.41 , 75.46 , 75.33 , 75.4     , 4725 , 105
19/06/23 , 75.33 , 75.43 , 75.62 , 75.20 , 75.2     , 1144 , 12
16/06/23 , 75.18 , 75.22 , 75.25 , 75.11 , 75.1     , 2986 , 9
15/06/23 , 75.19 , 75.22 , 75.30 , 75.16 , 75.1     , 1456 , 21
14/06/23 , 75.16 , 75.09 , 75.16 , 74.99 , 75.0     , 1038 , 13
13/06/23 , 75.06 , 75.08 , 75.43 , 75.06 , 75.1     , 9684 , 24
12/06/23 , 75.23 , 75.23 , 75.57 , 75.18 , 75.5     , 18365 , 11
09/06/23 , 75.14 , 75.11 , 75.16 , 75.04 , 75.0     , 2746 , 21
07/06/23 , 74.93 , 74.94 , 75.08 , 74.90 , 75.0     , 10589 , 61
06/06/23 , 75.01 , 74.97 , 75.04 , 74.94 , 75.0     , 6072 , 22
05/06/23 , 74.88 , 74.80 , 74.88 , 74.58 , 74.5     , 1396 , 15
02/06/23 , 74.65 , 74.64 , 74.66 , 74.55 , 74.5     , 8837 , 18
01/06/23 , 74.48 , 74.51 , 74.56 , 74.42 , 74.4     , 1029 , 7
31/05/23 , 74.47 , 74.52 , 74.54 , 74.47 , 74.5     , 1196 , 17
30/05/23 , 74.45 , 74.44 , 74.47 , 74.37 , 74.4     , 1467 , 15
29/05/23 , 74.29 , 74.34 , 74.41 , 74.29 , 74.4     , 2632 , 13
26/05/23 , 74.38 , 74.37 , 74.38 , 74.26 , 74.2     , 609 , 7
25/05/23 , 74.18 , 74.22 , 74.28 , 74.17 , 74.2     , 1088 , 10
24/05/23 , 74.00 , 74.05 , 74.06 , 73.98 , 73.9     , 8003 , 12
23/05/23 , 73.95 , 73.94 , 73.95 , 73.89 , 73.9     , 7581 , 18
22/05/23 , 73.75 , 73.76 , 73.77 , 73.66 , 73.7     , 19652 , 10
19/05/23 , 73.78 , 73.77 , 73.78 , 73.70 , 73.7     , 1471 , 8
18/05/23 , 73.78 , 73.74 , 73.78 , 73.65 , 73.6     , 1504 , 8
17/05/23 , 73.66 , 73.67 , 73.74 , 73.65 , 73.7     , 2821 , 15
16/05/23 , 73.73 , 73.73 , 73.78 , 73.64 , 73.7     , 4230 , 15
15/05/23 , 73.79 , 73.73 , 73.83 , 73.61 , 73.6     , 1459 , 13
12/05/23 , 73.65 , 73.62 , 73.70 , 73.55 , 73.6     , 3254 , 232
11/05/23 , 73.59 , 73.57 , 73.59 , 73.50 , 73.5     , 438 , 5
10/05/23 , 73.40 , 73.39 , 73.66 , 73.28 , 73.6     , 373 , 8
09/05/23 , 73.24 , 73.25 , 73.73 , 73.22 , 73.7     , 1664 , 14
08/05/23 , 73.29 , 73.27 , 73.35 , 73.19 , 73.2     , 1259 , 19
05/05/23 , 73.24 , 73.25 , 73.63 , 73.24 , 73.6     , 293 , 7
04/05/23 , 73.21 , 73.24 , 73.29 , 73.20 , 73.2     , 1001 , 19
03/05/23 , 73.09 , 73.02 , 73.09 , 72.88 , 72.8     , 2776 , 12
02/05/23 , 72.85 , 72.84 , 72.85 , 72.73 , 72.7     , 1076 , 10
28/04/23 , 72.79 , 72.77 , 72.81 , 72.70 , 72.8     , 1459 , 13
27/04/23 , 72.83 , 72.87 , 72.93 , 72.83 , 72.8     , 1045 , 15
26/04/23 , 72.79 , 72.81 , 72.86 , 72.79 , 72.8     , 551 , 8
25/04/23 , 72.75 , 72.75 , 72.81 , 72.73 , 72.7     , 16073 , 8
24/04/23 , 72.67 , 72.60 , 72.67 , 72.57 , 72.6     , 698 , 10
20/04/23 , 72.56 , 72.52 , 72.57 , 72.34 , 72.3     , 527 , 11
19/04/23 , 72.35 , 72.38 , 73.01 , 72.34 , 73.0     , 1263 , 18
18/04/23 , 72.58 , 72.53 , 72.62 , 72.50 , 72.5     , 773 , 5
17/04/23 , 72.66 , 72.62 , 72.66 , 72.54 , 72.5     , 4824 , 14
14/04/23 , 72.63 , 72.68 , 72.73 , 72.58 , 72.7     , 3395 , 13
13/04/23 , 72.63 , 72.66 , 72.72 , 72.63 , 72.7     , 3274 , 11
12/04/23 , 72.49 , 72.53 , 72.63 , 72.49 , 72.6     , 3066 , 12
11/04/23 , 72.48 , 72.48 , 72.54 , 72.48 , 72.5     , 378 , 18
10/04/23 , 72.25 , 72.17 , 72.25 , 72.12 , 72.1     , 2995 , 27
06/04/23 , 72.11 , 72.15 , 72.22 , 72.11 , 72.1     , 888 , 14
05/04/23 , 72.25 , 72.27 , 72.34 , 72.15 , 72.1     , 2279 , 19
04/04/23 , 72.12 , 72.12 , 72.25 , 72.09 , 72.2     , 2268 , 14
03/04/23 , 72.09 , 72.06 , 72.10 , 71.97 , 71.9     , 2002 , 7
31/03/23 , 72.01 , 71.91 , 72.02 , 71.86 , 72.0     , 637330 , 399
30/03/23 , 71.92 , 71.90 , 71.92 , 71.65 , 71.8     , 112 , 4
29/03/23 , 71.69 , 71.83 , 71.92 , 71.69 , 71.8     , 2469 , 14
28/03/23 , 71.79 , 71.83 , 71.85 , 71.79 , 71.8     , 4123 , 9
27/03/23 , 71.88 , 71.82 , 71.88 , 71.79 , 71.8     , 1936 , 12
24/03/23 , 71.75 , 71.73 , 71.88 , 71.63 , 71.8     , 422 , 14
23/03/23 , 71.46 , 71.43 , 71.48 , 71.41 , 71.4     , 1063 , 11
22/03/23 , 71.63 , 71.61 , 71.63 , 71.60 , 71.6     , 2165 , 7
21/03/23 , 71.45 , 71.39 , 71.45 , 71.36 , 71.3     , 7508 , 12
20/03/23 , 71.45 , 71.44 , 71.47 , 71.34 , 71.3     , 2156 , 25
17/03/23 , 71.37 , 71.37 , 71.43 , 71.26 , 71.2     , 627 , 11
16/03/23 , 71.27 , 71.32 , 71.41 , 71.22 , 71.4     , 951 , 6
15/03/23 , 71.24 , 71.25 , 71.32 , 71.23 , 71.3     , 1147 , 4
14/03/23 , 71.06 , 71.11 , 71.19 , 71.06 , 71.1     , 3113 , 9
13/03/23 , 71.18 , 71.19 , 71.35 , 71.18 , 71.3     , 2376 , 9
10/03/23 , 70.99 , 70.96 , 71.18 , 70.94 , 70.9     , 5330 , 13
09/03/23 , 70.97 , 70.95 , 70.97 , 70.84 , 70.8     , 511 , 4
08/03/23 , 70.74 , 70.73 , 70.74 , 70.68 , 70.6     , 4637 , 6
07/03/23 , 70.52 , 70.48 , 70.52 , 70.39 , 70.3     , 481 , 10
06/03/23 , 70.39 , 70.29 , 70.39 , 70.26 , 70.2     , 5505 , 5
03/03/23 , 70.16 , 70.16 , 70.27 , 70.16 , 70.2     , 189129 , 9
02/03/23 , 70.19 , 70.19 , 70.27 , 70.16 , 70.2     , 1834 , 14
01/03/23 , 70.29 , 70.30 , 70.38 , 70.29 , 70.3     , 1293 , 14
28/02/23 , 70.32 , 70.34 , 70.37 , 70.30 , 70.3     , 2330 , 12
27/02/23 , 70.40 , 70.39 , 70.40 , 70.27 , 70.3     , 2373 , 8
24/02/23 , 70.11 , 70.13 , 70.60 , 70.11 , 70.1     , 3866 , 17
23/02/23 , 70.32 , 70.30 , 70.90 , 70.29 , 70.9     , 1890 , 12
22/02/23 , 70.17 , 70.20 , 70.29 , 70.17 , 70.2     , 4139 , 10
17/02/23 , 70.27 , 70.25 , 70.27 , 70.20 , 70.2     , 77 , 6
16/02/23 , 70.24 , 70.19 , 70.27 , 70.04 , 70.1     , 1331 , 9
15/02/23 , 70.19 , 70.09 , 70.75 , 69.94 , 70.0     , 1076 , 10
14/02/23 , 69.80 , 69.96 , 70.04 , 69.80 , 70.0     , 202793 , 7
13/02/23 , 69.77 , 69.79 , 69.89 , 69.75 , 69.7     , 506 , 9
10/02/23 , 69.76 , 69.81 , 69.91 , 69.71 , 69.8     , 439 , 9
09/02/23 , 69.77 , 69.81 , 69.91 , 69.77 , 69.9     , 3780 , 11
08/02/23 , 69.69 , 69.69 , 69.72 , 69.69 , 69.7     , 22 , 5
07/02/23 , 69.64 , 69.59 , 69.67 , 69.36 , 69.3     , 3641 , 16
06/02/23 , 69.36 , 69.34 , 69.36 , 69.27 , 69.3     , 2351 , 8
03/02/23 , 69.46 , 69.60 , 69.79 , 69.45 , 69.7     , 628 , 11
02/02/23 , 69.79 , 69.72 , 69.79 , 69.72 , 69.7     , 392 , 8
01/02/23 , 69.76 , 69.76 , 69.83 , 69.75 , 69.8     , 681 , 9
31/01/23 , 69.77 , 69.75 , 69.81 , 69.72 , 69.7     , 1005 , 5
30/01/23 , 69.63 , 69.66 , 69.78 , 69.63 , 69.6     , 3894 , 14
27/01/23 , 69.68 , 69.69 , 69.75 , 69.67 , 69.7     , 2511 , 14
26/01/23 , 69.77 , 69.77 , 70.05 , 69.73 , 70.0     , 352 , 6
25/01/23 , 69.74 , 69.75 , 69.86 , 69.74 , 69.7     , 253 , 7
24/01/23 , 69.62 , 69.61 , 69.63 , 69.56 , 69.5     , 136 , 5
23/01/23 , 69.42 , 69.42 , 69.60 , 69.42 , 69.5     , 504 , 5
20/01/23 , 69.60 , 69.60 , 69.65 , 69.60 , 69.6     , 469 , 9
19/01/23 , 69.62 , 69.62 , 69.82 , 69.59 , 69.8     , 992 , 8
18/01/23 , 69.82 , 69.90 , 70.05 , 69.81 , 69.9     , 1297 , 10
17/01/23 , 69.90 , 69.88 , 69.90 , 69.72 , 69.7     , 3285 , 9
16/01/23 , 69.72 , 69.79 , 69.86 , 69.72 , 69.8     , 602365 , 13
13/01/23 , 69.97 , 69.98 , 70.02 , 69.91 , 69.9     , 3404 , 11
12/01/23 , 69.94 , 69.88 , 70.05 , 69.76 , 69.7     , 2759 , 19
11/01/23 , 69.76 , 69.71 , 69.76 , 69.55 , 69.5     , 2123 , 9
10/01/23 , 69.55 , 69.51 , 69.55 , 69.29 , 69.2     , 2183 , 5
09/01/23 , 69.22 , 69.09 , 69.22 , 69.09 , 69.2     , 559 , 7
06/01/23 , 69.22 , 69.15 , 69.22 , 69.09 , 69.1     , 1405 , 5
05/01/23 , 69.27 , 69.39 , 69.51 , 68.87 , 68.8     , 1169 , 12
04/01/23 , 68.71 , 68.64 , 68.77 , 68.62 , 68.7     , 319 , 11
03/01/23 , 68.77 , 68.84 , 68.98 , 68.77 , 68.9     , 199 , 8
02/01/23 , 69.07 , 69.03 , 69.07 , 68.91 , 68.9     , 1739 , 12
29/12/22 , 68.95 , 68.98 , 69.03 , 68.84 , 69.0     , 958 , 6
28/12/22 , 68.82 , 68.77 , 68.86 , 68.64 , 68.6     , 816 , 12
27/12/22 , 68.51 , 68.51 , 68.56 , 68.50 , 68.5     , 407 , 8
26/12/22 , 68.55 , 68.52 , 68.57 , 68.29 , 68.2     , 1060 , 11
23/12/22 , 68.57 , 68.63 , 68.70 , 68.57 , 68.7     , 885 , 45
22/12/22 , 68.36 , 68.30 , 68.37 , 68.23 , 68.2     , 389 , 5
21/12/22 , 68.18 , 68.18 , 68.20 , 68.18 , 68.2     , 1469 , 11
20/12/22 , 68.03 , 68.06 , 68.11 , 67.85 , 67.8     , 2649 , 14
19/12/22 , 67.55 , 67.54 , 67.73 , 67.49 , 67.4     , 1052 , 4
16/12/22 , 67.50 , 67.64 , 67.76 , 67.50 , 67.7     , 1845 , 6
15/12/22 , 67.78 , 67.78 , 67.87 , 67.67 , 67.6     , 883 , 7
14/12/22 , 67.52 , 67.50 , 67.69 , 67.42 , 67.6     , 605 , 11
13/12/22 , 67.69 , 67.74 , 67.88 , 67.69 , 67.8     , 442 , 3
12/12/22 , 67.83 , 67.81 , 68.06 , 67.76 , 68.0     , 269 , 10
09/12/22 , 68.06 , 68.13 , 68.14 , 68.06 , 68.1     , 1258 , 6
08/12/22 , 68.13 , 68.01 , 68.13 , 67.96 , 68.0     , 1407 , 9
07/12/22 , 68.07 , 68.00 , 68.11 , 68.00 , 68.0     , 3189 , 7
06/12/22 , 67.93 , 68.02 , 68.05 , 67.93 , 67.9     , 1897 , 10
05/12/22 , 67.98 , 68.05 , 68.21 , 67.98 , 68.2     , 1115 , 7
02/12/22 , 68.21 , 68.17 , 68.27 , 66.96 , 66.9     , 269 , 12
01/12/22 , 67.90 , 67.91 , 68.13 , 67.84 , 68.1     , 1044 , 10
30/11/22 , 68.14 , 68.00 , 68.14 , 67.78 , 67.7     , 386 , 9
29/11/22 , 67.90 , 67.90 , 69.27 , 67.63 , 69.2     , 1172 , 11
28/11/22 , 67.37 , 67.35 , 67.45 , 67.12 , 67.1     , 1099 , 11
25/11/22 , 67.13 , 67.23 , 67.37 , 67.13 , 67.3     , 919 , 14
24/11/22 , 67.37 , 67.37 , 67.46 , 66.91 , 66.9     , 1868 , 9
23/11/22 , 66.76 , 66.87 , 67.01 , 66.76 , 67.0     , 2168 , 10
22/11/22 , 67.18 , 67.21 , 67.33 , 67.18 , 67.3     , 2629 , 8
21/11/22 , 67.30 , 67.13 , 67.46 , 66.81 , 66.8     , 1292 , 11
18/11/22 , 66.41 , 66.96 , 67.58 , 66.41 , 67.5     , 3030 , 24
17/11/22 , 67.25 , 67.09 , 67.25 , 66.89 , 67.0     , 1814 , 19
16/11/22 , 67.44 , 67.48 , 67.88 , 67.44 , 67.8     , 1352 , 18
14/11/22 , 67.80 , 67.79 , 67.82 , 67.73 , 67.7     , 1043 , 11
11/11/22 , 67.44 , 67.44 , 68.40 , 67.30 , 68.0     , 30864 , 495
10/11/22 , 67.99 , 68.16 , 68.57 , 67.99 , 68.5     , 1081 , 18
09/11/22 , 68.63 , 68.66 , 68.74 , 68.62 , 68.6     , 1198 , 11
08/11/22 , 68.67 , 68.69 , 69.18 , 68.67 , 69.1     , 2448 , 14
07/11/22 , 68.77 , 68.84 , 68.98 , 68.64 , 68.6     , 205491 , 17
04/11/22 , 69.01 , 69.08 , 69.09 , 69.00 , 69.0     , 3666 , 11
03/11/22 , 68.88 , 68.93 , 68.97 , 68.88 , 68.9     , 3561 , 14
01/11/22 , 68.95 , 69.00 , 69.03 , 68.95 , 68.9     , 3045 , 10
31/10/22 , 68.85 , 68.85 , 68.89 , 68.67 , 68.6     , 5520 , 10
28/10/22 , 68.74 , 68.66 , 68.74 , 68.62 , 68.7     , 3793 , 281
27/10/22 , 68.62 , 68.63 , 68.72 , 68.60 , 68.6     , 2729 , 11
26/10/22 , 68.52 , 68.57 , 68.58 , 68.52 , 68.5     , 979 , 7
25/10/22 , 68.60 , 68.58 , 68.68 , 68.48 , 68.6     , 17674 , 14
24/10/22 , 68.60 , 68.56 , 70.26 , 68.56 , 68.6     , 101326 , 838
21/10/22 , 68.63 , 68.63 , 68.67 , 68.59 , 68.5     , 956 , 12
20/10/22 , 68.59 , 68.66 , 68.72 , 68.59 , 68.6     , 1468 , 10
19/10/22 , 68.66 , 68.66 , 68.70 , 68.62 , 68.6     , 389 , 7
18/10/22 , 68.64 , 68.69 , 68.88 , 68.58 , 68.8     , 1882 , 13
17/10/22 , 68.58 , 68.62 , 68.65 , 68.49 , 68.4     , 3470 , 15
14/10/22 , 68.44 , 68.47 , 68.60 , 68.24 , 68.5     , 1614 , 18
13/10/22 , 68.50 , 68.54 , 68.58 , 68.49 , 68.4     , 207 , 7
11/10/22 , 68.49 , 68.55 , 68.67 , 68.49 , 68.6     , 1381 , 20
10/10/22 , 68.63 , 68.63 , 68.67 , 68.63 , 68.6     , 135 , 7
07/10/22 , 68.53 , 68.55 , 68.61 , 68.52 , 68.5     , 1177 , 44
06/10/22 , 68.60 , 68.57 , 68.64 , 68.53 , 68.5     , 1655 , 17
05/10/22 , 68.53 , 68.53 , 68.62 , 68.51 , 68.6     , 1359 , 13
04/10/22 , 68.62 , 68.58 , 68.67 , 68.54 , 68.6     , 2370 , 25
03/10/22 , 68.56 , 68.54 , 68.59 , 68.49 , 68.5     , 3375 , 16
30/09/22 , 68.31 , 68.31 , 68.36 , 68.25 , 68.2     , 652 , 16
29/09/22 , 68.14 , 68.07 , 68.20 , 67.98 , 68.0     , 1162 , 87
28/09/22 , 68.02 , 68.12 , 68.25 , 68.02 , 68.2     , 4577 , 53
27/09/22 , 68.21 , 68.16 , 68.28 , 68.11 , 68.1     , 8442 , 21
26/09/22 , 67.96 , 68.02 , 68.19 , 67.96 , 68.1     , 5668 , 34
23/09/22 , 68.26 , 68.27 , 68.33 , 68.21 , 68.3     , 5295 , 33
22/09/22 , 68.33 , 68.29 , 68.36 , 68.13 , 68.1     , 5586 , 25
21/09/22 , 68.09 , 68.00 , 68.11 , 67.90 , 67.9     , 3992 , 32
20/09/22 , 67.79 , 67.84 , 67.88 , 67.79 , 67.8     , 4212 , 36
19/09/22 , 67.76 , 67.76 , 67.89 , 67.62 , 67.7     , 7740 , 41
16/09/22 , 67.62 , 67.61 , 67.70 , 67.57 , 67.6     , 2624 , 46
15/09/22 , 67.61 , 67.72 , 68.02 , 67.61 , 68.0     , 6212 , 37
14/09/22 , 68.02 , 67.71 , 68.02 , 67.66 , 67.8     , 3457 , 40
13/09/22 , 67.69 , 67.79 , 67.96 , 67.66 , 67.9     , 2919 , 28
12/09/22 , 67.96 , 67.96 , 68.12 , 67.93 , 68.1     , 4178 , 50
09/09/22 , 68.02 , 67.97 , 68.02 , 67.95 , 67.9     , 1474 , 21
08/09/22 , 67.80 , 67.72 , 67.80 , 67.54 , 67.5     , 3143 , 13
06/09/22 , 67.52 , 67.50 , 67.76 , 67.48 , 67.7     , 7151 , 5
05/09/22 , 67.74 , 67.78 , 67.81 , 67.74 , 67.7     , 4537 , 13
02/09/22 , 67.73 , 67.72 , 67.73 , 67.71 , 67.7     , 521 , 3
01/09/22 , 67.64 , 67.56 , 67.64 , 67.47 , 67.4     , 8648 , 71
31/08/22 , 67.35 , 67.28 , 67.40 , 67.18 , 67.1     , 2738 , 5
30/08/22 , 67.18 , 67.18 , 67.18 , 67.18 , 67.1     , 959 , 3
29/08/22 , 67.15 , 67.24 , 67.30 , 67.15 , 67.2     , 1179 , 9
26/08/22 , 67.20 , 67.18 , 67.27 , 67.11 , 67.2     , 2914 , 63
25/08/22 , 67.08 , 67.15 , 67.27 , 67.08 , 67.2     , 1573 , 12
24/08/22 , 67.19 , 67.24 , 67.35 , 67.18 , 67.3     , 1349 , 7
23/08/22 , 67.24 , 67.15 , 67.28 , 66.91 , 66.9     , 2067 , 4
22/08/22 , 66.96 , 67.02 , 67.08 , 66.96 , 66.9     , 4535 , 10
19/08/22 , 67.03 , 67.03 , 67.17 , 66.86 , 67.1     , 2273 , 6
18/08/22 , 67.18 , 67.17 , 67.19 , 67.16 , 67.1     , 4706 , 5
17/08/22 , 67.27 , 67.29 , 67.81 , 67.26 , 67.8     , 2723 , 10
16/08/22 , 67.33 , 67.44 , 67.45 , 67.30 , 67.3     , 2182 , 11
15/08/22 , 67.36 , 67.33 , 67.36 , 67.18 , 67.2     , 6624 , 8
12/08/22 , 67.23 , 67.22 , 67.23 , 67.11 , 67.1     , 63491 , 9
11/08/22 , 66.93 , 66.93 , 67.00 , 66.90 , 66.9     , 62178 , 11
10/08/22 , 66.99 , 66.99 , 67.10 , 66.99 , 67.1     , 60713 , 6
09/08/22 , 66.90 , 66.90 , 67.47 , 66.89 , 67.4     , 64111 , 8
08/08/22 , 67.01 , 66.88 , 67.01 , 66.73 , 66.7     , 8955 , 16
05/08/22 , 66.65 , 66.59 , 66.66 , 66.57 , 66.5     , 4642 , 9
04/08/22 , 66.47 , 66.51 , 66.54 , 65.17 , 65.1     , 2733 , 9
03/08/22 , 66.09 , 66.09 , 66.19 , 66.00 , 66.0     , 512 , 3
02/08/22 , 65.99 , 66.01 , 66.09 , 65.99 , 66.0     , 1136 , 7
01/08/22 , 66.10 , 65.98 , 66.10 , 65.89 , 65.8     , 704260 , 15
29/07/22 , 65.77 , 65.71 , 65.77 , 65.66 , 65.6     , 852 , 5
28/07/22 , 65.54 , 65.53 , 65.54 , 65.41 , 65.4     , 2554 , 4
27/07/22 , 65.30 , 65.21 , 65.30 , 65.16 , 65.2     , 904 , 6
26/07/22 , 65.17 , 65.19 , 65.32 , 65.17 , 65.2     , 1022 , 7
25/07/22 , 65.20 , 65.18 , 65.20 , 64.97 , 64.9     , 1732 , 5
22/07/22 , 64.96 , 64.96 , 65.06 , 64.96 , 65.0     , 1246 , 4
21/07/22 , 64.77 , 64.81 , 64.82 , 64.77 , 64.8     , 313 , 6
20/07/22 , 64.83 , 64.83 , 64.90 , 64.83 , 64.8     , 597 , 4
19/07/22 , 64.72 , 64.75 , 64.83 , 64.72 , 64.8     , 198 , 6
18/07/22 , 64.81 , 64.84 , 64.96 , 64.81 , 64.9     , 1422 , 7
15/07/22 , 64.96 , 64.99 , 65.05 , 64.96 , 65.0     , 770 , 4
14/07/22 , 64.83 , 64.83 , 64.93 , 64.83 , 64.9     , 1291 , 3
13/07/22 , 64.95 , 64.95 , 65.04 , 64.94 , 64.9     , 390 , 11
12/07/22 , 64.92 , 64.88 , 64.92 , 64.75 , 64.8     , 1202 , 6
11/07/22 , 64.79 , 64.83 , 64.92 , 64.73 , 64.8     , 1342 , 18
08/07/22 , 64.95 , 64.95 , 65.14 , 64.86 , 64.8     , 801 , 11
07/07/22 , 65.05 , 65.05 , 65.12 , 65.03 , 65.0     , 827 , 6
06/07/22 , 64.94 , 64.94 , 64.99 , 64.93 , 64.9     , 1726 , 9
05/07/22 , 64.93 , 64.94 , 65.02 , 64.89 , 65.0     , 1022 , 8
04/07/22 , 65.03 , 65.03 , 65.14 , 65.03 , 65.1     , 679 , 4
01/07/22 , 65.17 , 65.15 , 65.17 , 65.04 , 65.0     , 381 , 8
30/06/22 , 64.99 , 64.89 , 65.05 , 64.81 , 64.8     , 1097 , 5
29/06/22 , 64.80 , 64.79 , 65.39 , 64.78 , 64.7     , 2436 , 8
28/06/22 , 64.77 , 64.88 , 65.08 , 64.77 , 65.0     , 850 , 5
27/06/22 , 65.07 , 65.08 , 65.15 , 65.07 , 65.1     , 5540 , 18
24/06/22 , 65.15 , 65.15 , 65.18 , 65.07 , 65.0     , 2091 , 9
23/06/22 , 65.33 , 65.37 , 65.42 , 65.26 , 65.2     , 993 , 246
22/06/22 , 65.20 , 65.22 , 65.29 , 65.17 , 65.1     , 1726 , 6
21/06/22 , 65.04 , 65.07 , 65.15 , 65.04 , 65.0     , 781 , 8
20/06/22 , 65.00 , 65.04 , 65.06 , 64.92 , 64.9     , 1523 , 12
17/06/22 , 64.91 , 64.87 , 64.91 , 64.80 , 64.8     , 2730 , 10
15/06/22 , 64.61 , 64.62 , 64.95 , 64.57 , 64.9     , 2213 , 17
14/06/22 , 64.37 , 64.37 , 64.73 , 64.35 , 64.7     , 3804 , 13
13/06/22 , 64.72 , 64.77 , 64.78 , 64.72 , 64.7     , 312 , 6
10/06/22 , 64.88 , 64.88 , 64.91 , 64.85 , 64.8     , 758 , 10
09/06/22 , 64.85 , 64.86 , 64.89 , 64.85 , 64.8     , 2320 , 7
08/06/22 , 64.62 , 64.65 , 64.69 , 64.62 , 64.6     , 357 , 12
07/06/22 , 64.68 , 64.68 , 64.69 , 64.68 , 64.6     , 119 , 4
06/06/22 , 64.85 , 64.79 , 64.85 , 64.75 , 64.7     , 1590 , 10
03/06/22 , 64.77 , 64.83 , 64.86 , 64.71 , 64.7     , 848 , 7
02/06/22 , 64.72 , 64.73 , 64.77 , 64.71 , 64.7     , 286 , 6
01/06/22 , 64.78 , 64.80 , 64.89 , 64.74 , 64.8     , 1888 , 10
31/05/22 , 64.84 , 64.86 , 64.93 , 64.76 , 64.9     , 982 , 3
30/05/22 , 64.74 , 64.76 , 65.02 , 64.74 , 65.0     , 899 , 12
27/05/22 , 65.01 , 65.03 , 65.05 , 65.01 , 65.0     , 351 , 8
26/05/22 , 64.92 , 64.85 , 64.95 , 64.77 , 64.7     , 724 , 6
25/05/22 , 64.77 , 64.73 , 64.77 , 64.72 , 64.7     , 76197 , 11
24/05/22 , 64.81 , 64.79 , 64.81 , 64.74 , 64.8     , 1743 , 10
23/05/22 , 65.05 , 65.03 , 65.05 , 65.01 , 65.0     , 980 , 19
20/05/22 , 64.96 , 64.89 , 64.98 , 64.82 , 64.8     , 1071 , 13
19/05/22 , 64.77 , 64.72 , 64.77 , 64.69 , 64.7     , 644 , 8
18/05/22 , 64.54 , 64.55 , 64.57 , 64.54 , 64.5     , 463 , 2
17/05/22 , 64.51 , 64.51 , 64.57 , 64.50 , 64.5     , 1394 , 7
16/05/22 , 64.50 , 64.44 , 64.51 , 64.35 , 64.3     , 2499 , 10
13/05/22 , 64.28 , 64.31 , 64.37 , 64.28 , 64.3     , 2007 , 10
12/05/22 , 64.23 , 64.24 , 64.37 , 64.23 , 64.2     , 1522 , 12
11/05/22 , 64.29 , 64.29 , 64.41 , 64.29 , 64.4     , 2157 , 10
10/05/22 , 64.41 , 64.41 , 64.43 , 64.32 , 64.3     , 1075 , 12
09/05/22 , 64.32 , 64.31 , 64.32 , 64.16 , 64.1     , 578 , 10
06/05/22 , 64.20 , 64.28 , 64.34 , 64.20 , 64.3     , 2689 , 23
05/05/22 , 64.34 , 64.39 , 65.10 , 64.34 , 65.1     , 3545 , 17
04/05/22 , 64.54 , 64.50 , 64.54 , 64.40 , 64.4     , 549 , 3
03/05/22 , 64.42 , 64.41 , 64.50 , 64.37 , 64.3     , 2104 , 10
02/05/22 , 64.38 , 64.44 , 64.53 , 64.38 , 64.5     , 682 , 15
29/04/22 , 64.54 , 64.55 , 64.59 , 64.54 , 64.5     , 1750 , 13
28/04/22 , 64.53 , 64.50 , 64.54 , 64.47 , 64.5     , 432 , 11
27/04/22 , 64.54 , 64.54 , 64.58 , 64.54 , 64.5     , 3046 , 7
26/04/22 , 64.42 , 64.46 , 64.48 , 64.41 , 64.4     , 492 , 7
25/04/22 , 64.47 , 64.51 , 64.53 , 64.29 , 64.3     , 6173 , 14
22/04/22 , 64.37 , 64.37 , 64.43 , 64.37 , 64.4     , 4846 , 22
20/04/22 , 64.38 , 64.40 , 64.48 , 64.38 , 64.4     , 437069 , 18
19/04/22 , 64.31 , 64.32 , 64.47 , 64.30 , 64.3     , 957 , 16
18/04/22 , 64.33 , 64.34 , 64.72 , 64.18 , 64.7     , 689 , 10
14/04/22 , 64.21 , 64.20 , 64.26 , 64.14 , 64.2     , 7086 , 40
13/04/22 , 64.25 , 64.29 , 64.35 , 64.25 , 64.3     , 1234 , 13
12/04/22 , 64.31 , 64.34 , 64.53 , 64.28 , 64.2     , 1482 , 16
11/04/22 , 64.28 , 64.29 , 64.49 , 64.28 , 64.4     , 4030 , 24
08/04/22 , 64.49 , 64.49 , 64.56 , 64.49 , 64.5     , 5265 , 21
07/04/22 , 64.75 , 64.80 , 64.89 , 64.75 , 64.8     , 1071 , 20
06/04/22 , 64.81 , 64.80 , 64.91 , 64.77 , 64.9     , 2838 , 24
05/04/22 , 64.91 , 64.96 , 65.08 , 64.85 , 65.0     , 2560 , 23
04/04/22 , 65.08 , 65.05 , 65.08 , 65.01 , 65.0     , 104334 , 29
01/04/22 , 65.01 , 64.94 , 65.01 , 64.90 , 64.9     , 584 , 9
31/03/22 , 64.77 , 64.67 , 64.77 , 64.66 , 64.7     , 3525 , 15
30/03/22 , 64.64 , 64.63 , 64.72 , 64.59 , 64.7     , 985 , 8
29/03/22 , 64.77 , 64.80 , 64.84 , 64.77 , 64.8     , 9628 , 9
28/03/22 , 64.61 , 64.70 , 64.74 , 64.61 , 64.7     , 3935 , 5
25/03/22 , 64.51 , 64.56 , 64.64 , 64.49 , 64.4     , 10053 , 8
24/03/22 , 64.38 , 64.36 , 64.38 , 63.73 , 63.7     , 9214 , 9
23/03/22 , 63.95 , 64.03 , 64.07 , 63.95 , 64.0     , 6662 , 7
22/03/22 , 63.99 , 63.98 , 63.99 , 63.86 , 63.8     , 4338 , 5
21/03/22 , 63.78 , 63.86 , 63.89 , 63.78 , 63.8     , 2390 , 2
18/03/22 , 63.92 , 63.89 , 63.92 , 63.83 , 63.8     , 7491 , 6
17/03/22 , 63.70 , 63.69 , 63.71 , 63.64 , 63.6     , 7953 , 6
16/03/22 , 63.48 , 63.45 , 63.48 , 63.41 , 63.4     , 2948 , 5
15/03/22 , 63.39 , 63.42 , 63.46 , 63.35 , 63.4     , 6431 , 7
14/03/22 , 63.26 , 63.34 , 63.35 , 63.26 , 63.3     , 2142 , 4
11/03/22 , 63.36 , 63.47 , 63.53 , 63.36 , 63.5     , 13861 , 12
10/03/22 , 63.46 , 63.40 , 63.46 , 63.35 , 63.3     , 19224 , 18
09/03/22 , 63.52 , 63.57 , 63.58 , 63.52 , 63.5     , 20297 , 5
08/03/22 , 63.28 , 63.29 , 63.31 , 63.24 , 63.3     , 3317 , 3
07/03/22 , 63.40 , 63.40 , 63.40 , 63.40 , 63.4     , 4004 , 4
04/03/22 , 63.61 , 63.63 , 63.83 , 63.61 , 63.8     , 17156 , 10
03/03/22 , 63.83 , 63.80 , 63.83 , 63.71 , 63.8     , 33410 , 10
02/03/22 , 63.89 , 63.93 , 63.95 , 63.83 , 63.8     , 274877 , 8
25/02/22 , 64.11 , 64.11 , 64.22 , 64.11 , 64.2     , 1248 , 8
24/02/22 , 64.11 , 64.17 , 64.21 , 64.11 , 64.2     , 3823 , 5
23/02/22 , 64.28 , 64.28 , 64.28 , 64.28 , 64.2     , 1003 , 1
22/02/22 , 64.16 , 64.21 , 64.25 , 64.16 , 64.2     , 1303 , 5
21/02/22 , 64.25 , 64.14 , 64.25 , 64.14 , 64.1     , 4146 , 4
18/02/22 , 64.16 , 64.15 , 64.16 , 64.13 , 64.1     , 814 , 3
17/02/22 , 64.01 , 64.04 , 64.09 , 64.01 , 64.0     , 92 , 3
16/02/22 , 64.09 , 64.06 , 64.10 , 64.04 , 64.1     , 2085 , 5
15/02/22 , 64.05 , 64.05 , 64.05 , 64.05 , 64.0     , 241 , 2
14/02/22 , 63.86 , 63.86 , 63.94 , 63.86 , 63.9     , 635 , 4
11/02/22 , 63.93 , 64.00 , 64.07 , 63.93 , 63.9     , 896 , 330
10/02/22 , 64.04 , 64.02 , 64.06 , 63.99 , 64.0     , 75 , 6
09/02/22 , 64.06 , 64.06 , 64.14 , 64.06 , 64.1     , 951 , 3
08/02/22 , 64.10 , 64.10 , 64.16 , 64.10 , 64.1     , 642 , 3
07/02/22 , 64.25 , 64.25 , 64.29 , 64.25 , 64.2     , 2559 , 3
04/02/22 , 64.18 , 64.18 , 64.21 , 64.18 , 64.2     , 329 , 4
03/02/22 , 64.30 , 64.32 , 64.46 , 64.30 , 64.4     , 210 , 3
02/02/22 , 64.14 , 64.15 , 64.17 , 64.14 , 64.1     , 17948 , 4
01/02/22 , 64.13 , 64.10 , 64.13 , 64.10 , 64.1     , 467 , 3
31/01/22 , 63.77 , 63.77 , 63.87 , 63.77 , 63.8     , 3087 , 5
28/01/22 , 63.74 , 63.75 , 63.84 , 63.74 , 63.7     , 2978 , 3
27/01/22 , 63.63 , 63.71 , 63.82 , 63.63 , 63.8     , 3639 , 6
26/01/22 , 63.89 , 63.94 , 64.74 , 63.89 , 63.9     , 1222 , 112
25/01/22 , 63.86 , 63.86 , 63.89 , 63.86 , 63.8     , 4218 , 4
24/01/22 , 63.89 , 63.89 , 63.89 , 63.89 , 63.8     , 16 , 1
21/01/22 , 63.70 , 63.72 , 63.84 , 63.68 , 63.8     , 8825 , 5
20/01/22 , 63.88 , 63.79 , 63.88 , 63.71 , 63.7     , 1667 , 6
19/01/22 , 63.61 , 63.59 , 63.61 , 63.49 , 63.4     , 823 , 2
18/01/22 , 63.38 , 63.36 , 63.38 , 63.34 , 63.3     , 692 , 3
14/01/22 , 63.61 , 63.60 , 63.61 , 63.58 , 63.5     , 833 , 2
13/01/22 , 63.57 , 63.59 , 63.63 , 63.57 , 63.6     , 1544 , 5
11/01/22 , 63.21 , 63.21 , 63.24 , 63.21 , 63.2     , 785 , 4
10/01/22 , 63.21 , 63.21 , 63.21 , 63.21 , 63.2     , 790 , 2
07/01/22 , 63.31 , 63.29 , 63.31 , 63.29 , 63.3     , 993 , 3
06/01/22 , 63.35 , 63.35 , 63.35 , 63.35 , 63.3     , 2441 , 1
05/01/22 , 63.28 , 63.34 , 65.04 , 63.28 , 65.0     , 21039 , 93
04/01/22 , 63.46 , 63.50 , 63.59 , 63.46 , 63.5     , 2877 , 3
03/01/22 , 63.76 , 63.71 , 63.83 , 63.69 , 63.8     , 68104 , 10
30/12/21 , 64.03 , 64.01 , 64.03 , 63.97 , 63.9     , 5428 , 3
29/12/21 , 63.97 , 64.01 , 64.02 , 63.90 , 64.0     , 22089 , 5
28/12/21 , 64.02 , 64.01 , 64.02 , 64.01 , 64.0     , 2162 , 4
27/12/21 , 64.02 , 64.01 , 64.12 , 63.99 , 63.9     , 23590 , 355
23/12/21 , 63.99 , 63.99 , 64.00 , 63.94 , 63.9     , 805 , 3
22/12/21 , 64.09 , 64.11 , 64.12 , 64.09 , 64.1     , 1844 , 2
21/12/21 , 64.19 , 64.19 , 64.19 , 64.19 , 64.1     , 673 , 1
20/12/21 , 63.96 , 63.90 , 63.99 , 63.68 , 63.6     , 4228 , 4
17/12/21 , 63.71 , 63.71 , 63.74 , 63.71 , 63.7     , 1453 , 2
16/12/21 , 63.84 , 63.84 , 63.86 , 63.83 , 63.8     , 1474 , 4
15/12/21 , 63.93 , 63.92 , 63.93 , 63.90 , 63.9     , 3079 , 3
14/12/21 , 63.97 , 64.02 , 64.03 , 63.97 , 64.0     , 30690 , 9
13/12/21 , 64.03 , 64.03 , 64.03 , 64.03 , 64.0     , 2040 , 6
10/12/21 , 63.94 , 63.95 , 64.03 , 63.94 , 64.0     , 2541 , 6
09/12/21 , 63.62 , 63.61 , 63.62 , 63.61 , 63.6     , 4579 , 2
08/12/21 , 63.66 , 63.71 , 63.75 , 63.62 , 63.6     , 13631 , 11
07/12/21 , 63.72 , 63.31 , 63.72 , 62.90 , 62.9     , 34 , 4
06/12/21 , 62.91 , 62.91 , 62.91 , 62.91 , 62.9     , 4118 , 2
03/12/21 , 62.83 , 62.83 , 62.83 , 62.83 , 62.8     , 303 , 1
02/12/21 , 62.47 , 62.44 , 62.47 , 62.42 , 62.4     , 4910 , 4
01/12/21 , 62.16 , 62.16 , 62.16 , 62.16 , 62.1     , 287 , 1
30/11/21 , 62.08 , 62.08 , 62.09 , 62.08 , 62.0     , 932 , 2
29/11/21 , 62.08 , 61.99 , 62.08 , 61.65 , 61.6     , 2904 , 3
26/11/21 , 61.94 , 60.88 , 61.94 , 60.80 , 60.8     , 1639 , 5
25/11/21 , 60.63 , 60.66 , 60.74 , 60.63 , 60.7     , 3094 , 4
24/11/21 , 60.71 , 60.70 , 60.74 , 60.52 , 60.5     , 2606 , 4
23/11/21 , 60.53 , 60.52 , 60.53 , 60.38 , 60.3     , 1527 , 2
22/11/21 , 60.38 , 60.38 , 60.38 , 60.38 , 60.3     , 2465 , 1
19/11/21 , 60.54 , 60.59 , 60.60 , 60.53 , 60.5     , 925 , 3
18/11/21 , 60.41 , 60.41 , 60.41 , 60.41 , 60.4     , 1691 , 1
17/11/21 , 60.48 , 60.48 , 60.50 , 60.48 , 60.5     , 1704 , 2
16/11/21 , 60.52 , 60.57 , 60.67 , 60.48 , 60.6     , 1556 , 8
12/11/21 , 60.64 , 60.63 , 60.64 , 60.61 , 60.6     , 652 , 4
11/11/21 , 60.61 , 60.61 , 60.67 , 60.61 , 60.6     , 3614 , 2
10/11/21 , 60.50 , 60.49 , 60.50 , 60.44 , 60.4     , 2089 , 6
09/11/21 , 60.44 , 60.33 , 60.44 , 60.24 , 60.2     , 4693 , 8
08/11/21 , 60.24 , 60.19 , 60.24 , 60.16 , 60.1     , 3360 , 3
05/11/21 , 60.19 , 60.22 , 60.25 , 60.12 , 60.1     , 1512 , 5
04/11/21 , 60.07 , 60.12 , 60.20 , 60.03 , 60.1     , 129 , 7
03/11/21 , 60.13 , 59.67 , 60.13 , 59.53 , 59.5     , 8523 , 10
01/11/21 , 59.72 , 59.85 , 59.93 , 59.64 , 59.9     , 2284 , 8
29/10/21 , 59.93 , 59.98 , 60.05 , 59.70 , 59.7     , 3944 , 6
28/10/21 , 59.70 , 59.76 , 60.12 , 59.66 , 60.1     , 3116 , 6
27/10/21 , 60.34 , 60.34 , 60.34 , 60.34 , 60.3     , 1 , 1
26/10/21 , 60.20 , 60.08 , 60.23 , 58.15 , 58.9     , 330840 , 12
25/10/21 , 60.42 , 60.40 , 60.42 , 60.20 , 60.3     , 4359 , 4
22/10/21 , 59.72 , 60.08 , 60.12 , 59.72 , 60.1     , 31 , 6
21/10/21 , 60.61 , 60.58 , 61.28 , 60.45 , 61.2     , 30654 , 9
20/10/21 , 61.28 , 61.25 , 61.28 , 61.19 , 61.2     , 7670 , 7
19/10/21 , 61.30 , 61.29 , 61.56 , 61.23 , 61.5     , 2100 , 7
18/10/21 , 61.85 , 61.84 , 61.85 , 61.76 , 61.7     , 5310 , 4
15/10/21 , 61.91 , 61.91 , 61.95 , 61.91 , 61.9     , 2017 , 5
14/10/21 , 62.04 , 62.04 , 62.08 , 62.04 , 62.0     , 2323 , 2
13/10/21 , 62.08 , 62.07 , 62.08 , 62.02 , 62.0     , 3400 , 5
11/10/21 , 62.02 , 62.01 , 62.02 , 61.99 , 62.0     , 4821 , 3
08/10/21 , 62.04 , 62.06 , 62.07 , 62.04 , 62.0     , 4433 , 4
07/10/21 , 61.82 , 61.82 , 61.86 , 61.82 , 61.8     , 2317 , 2
06/10/21 , 61.94 , 61.81 , 61.94 , 61.73 , 61.7     , 1549 , 5
05/10/21 , 61.73 , 61.72 , 61.73 , 61.72 , 61.7     , 3432 , 3
04/10/21 , 61.76 , 61.75 , 61.76 , 61.70 , 61.7     , 1424 , 2
01/10/21 , 61.78 , 61.78 , 61.78 , 61.78 , 61.7     , 3094 , 1
30/09/21 , 61.63 , 61.62 , 61.69 , 61.57 , 61.6     , 1254 , 3
29/09/21 , 61.69 , 61.69 , 61.70 , 61.65 , 61.6     , 1046 , 3
28/09/21 , 61.56 , 61.57 , 61.64 , 61.56 , 61.6     , 30 , 5
27/09/21 , 61.69 , 61.65 , 61.73 , 61.65 , 61.7     , 21503 , 5
24/09/21 , 61.76 , 61.76 , 61.84 , 61.73 , 61.8     , 3099 , 4
23/09/21 , 61.84 , 61.83 , 61.90 , 61.82 , 61.9     , 3971 , 3
22/09/21 , 61.90 , 61.90 , 61.94 , 61.90 , 61.9     , 620 , 3
21/09/21 , 61.76 , 61.76 , 61.78 , 61.76 , 61.7     , 467 , 2
20/09/21 , 61.64 , 61.56 , 61.64 , 61.50 , 61.5     , 3462 , 2
17/09/21 , 61.53 , 61.52 , 61.53 , 61.45 , 61.5     , 3360 , 90
16/09/21 , 61.59 , 61.57 , 61.59 , 61.57 , 61.5     , 53531 , 4
15/09/21 , 61.57 , 61.57 , 61.59 , 61.57 , 61.5     , 4350 , 3
14/09/21 , 61.65 , 61.63 , 61.65 , 61.52 , 61.6     , 2797 , 7
13/09/21 , 61.44 , 61.43 , 61.47 , 61.11 , 61.3     , 12714 , 149
10/09/21 , 61.39 , 61.41 , 61.46 , 61.35 , 61.4     , 91014 , 264
09/09/21 , 61.41 , 61.24 , 61.50 , 61.11 , 61.5     , 5647 , 500
08/09/21 , 61.53 , 61.55 , 61.71 , 61.51 , 61.7     , 7201 , 249
06/09/21 , 61.72 , 61.66 , 61.72 , 61.66 , 61.6     , 12710 , 348
03/09/21 , 61.69 , 61.60 , 61.71 , 61.11 , 61.5     , 44639 , 94
02/09/21 , 61.74 , 61.75 , 61.83 , 61.72 , 61.8     , 3815 , 282
01/09/21 , 61.92 , 61.92 , 61.95 , 61.89 , 61.9     , 4080 , 119
31/08/21 , 61.96 , 61.94 , 62.00 , 61.94 , 61.9     , 61147 , 418
30/08/21 , 62.06 , 62.05 , 62.07 , 62.05 , 62.0     , 9596 , 83
27/08/21 , 62.05 , 62.05 , 62.08 , 62.01 , 62.0     , 4804 , 72
26/08/21 , 61.97 , 61.97 , 61.98 , 61.97 , 61.9     , 6823 , 3
25/08/21 , 61.98 , 61.96 , 61.98 , 61.80 , 61.8     , 6321 , 34
24/08/21 , 61.80 , 61.74 , 61.82 , 61.71 , 61.7     , 6597 , 54
23/08/21 , 61.64 , 61.64 , 61.65 , 61.56 , 61.6     , 12957 , 256
20/08/21 , 61.73 , 61.68 , 61.73 , 61.65 , 61.7     , 405 , 9
19/08/21 , 61.59 , 61.50 , 61.64 , 61.45 , 61.4     , 3962 , 5
18/08/21 , 61.50 , 61.57 , 61.74 , 61.50 , 61.7     , 10 , 5
17/08/21 , 61.74 , 61.74 , 61.74 , 61.74 , 61.7     , 1 , 1
16/08/21 , 61.76 , 61.76 , 61.77 , 61.76 , 61.7     , 360 , 2
13/08/21 , 61.76 , 61.81 , 61.89 , 61.76 , 61.8     , 1265 , 245
12/08/21 , 61.98 , 61.99 , 62.08 , 61.98 , 62.0     , 4610 , 59
11/08/21 , 62.10 , 62.10 , 62.18 , 62.10 , 62.1     , 459 , 2
10/08/21 , 62.12 , 62.12 , 62.12 , 62.12 , 62.1     , 4 , 1
09/08/21 , 62.01 , 62.01 , 62.01 , 62.01 , 62.0     , 18 , 1
06/08/21 , 62.01 , 62.01 , 62.05 , 62.01 , 62.0     , 380 , 2
05/08/21 , 62.05 , 62.28 , 62.29 , 62.05 , 62.2     , 3765 , 4
04/08/21 , 62.39 , 62.37 , 62.39 , 62.34 , 62.3     , 152 , 4
03/08/21 , 62.34 , 60.20 , 62.34 , 60.12 , 60.1     , 441 , 4
02/08/21 , 62.48 , 62.47 , 62.48 , 62.45 , 62.4     , 321 , 3
30/07/21 , 62.43 , 62.45 , 62.61 , 62.43 , 62.6     , 88 , 4
29/07/21 , 62.62 , 62.62 , 62.62 , 62.62 , 62.6     , 30 , 1
28/07/21 , 62.64 , 62.64 , 62.64 , 62.64 , 62.6     , 4 , 1
27/07/21 , 62.64 , 62.64 , 62.66 , 62.64 , 62.6     , 485 , 2
26/07/21 , 62.72 , 62.71 , 62.72 , 62.71 , 62.7     , 44 , 3
23/07/21 , 62.73 , 62.73 , 62.73 , 62.73 , 62.7     , 30 , 1
22/07/21 , 62.89 , 62.89 , 62.98 , 62.89 , 62.9     , 67016 , 2
21/07/21 , 62.91 , 62.88 , 62.91 , 62.88 , 62.8     , 272468 , 3
20/07/21 , 62.95 , 62.95 , 62.98 , 62.92 , 62.9     , 136203 , 4
19/07/21 , 62.81 , 62.83 , 62.83 , 62.81 , 62.8     , 1720 , 3
16/07/21 , 62.83 , 62.83 , 63.03 , 62.83 , 63.0     , 185 , 3
15/07/21 , 62.69 , 62.70 , 62.71 , 62.68 , 62.7     , 215 , 3
14/07/21 , 62.70 , 62.64 , 62.70 , 62.63 , 62.6     , 975 , 5
13/07/21 , 62.50 , 62.50 , 62.50 , 62.50 , 62.5     , 25 , 1
12/07/21 , 62.58 , 62.69 , 62.70 , 62.58 , 62.7     , 968 , 6
08/07/21 , 62.54 , 62.53 , 62.54 , 62.51 , 62.5     , 75242 , 2
06/07/21 , 62.47 , 62.47 , 62.56 , 62.47 , 62.5     , 29 , 2
05/07/21 , 62.58 , 62.58 , 62.69 , 62.58 , 62.6     , 4039 , 3
02/07/21 , 62.73 , 62.72 , 62.73 , 62.72 , 62.7     , 221 , 3
01/07/21 , 62.74 , 62.74 , 62.74 , 62.74 , 62.7     , 1 , 1
30/06/21 , 62.74 , 62.74 , 62.83 , 62.73 , 62.8     , 2917 , 6
29/06/21 , 62.87 , 62.86 , 62.87 , 62.76 , 62.7     , 762 , 2
28/06/21 , 62.83 , 62.65 , 62.83 , 62.61 , 62.6     , 555 , 4
25/06/21 , 62.66 , 62.66 , 62.66 , 62.66 , 62.6     , 20 , 1
24/06/21 , 62.57 , 62.54 , 62.57 , 62.54 , 62.5     , 2450 , 2
23/06/21 , 62.47 , 62.49 , 62.50 , 62.47 , 62.5     , 52 , 2
22/06/21 , 62.38 , 62.38 , 62.45 , 62.38 , 62.4     , 60 , 3
21/06/21 , 62.47 , 62.39 , 62.47 , 62.39 , 62.3     , 355 , 3
18/06/21 , 62.39 , 62.49 , 62.51 , 62.39 , 62.5     , 18 , 3
17/06/21 , 62.55 , 62.55 , 62.55 , 62.55 , 62.5     , 11127 , 151
16/06/21 , 62.67 , 62.74 , 62.77 , 62.67 , 62.7     , 9 , 4
15/06/21 , 62.58 , 62.55 , 62.61 , 62.55 , 62.5     , 32 , 3
14/06/21 , 62.55 , 62.55 , 62.55 , 62.55 , 62.5     , 72 , 1
11/06/21 , 62.51 , 62.51 , 62.52 , 62.51 , 62.5     , 3 , 3
10/06/21 , 62.56 , 62.56 , 62.56 , 62.56 , 62.5     , 165 , 2
09/06/21 , 62.56 , 62.58 , 62.63 , 62.56 , 62.6     , 24 , 3
08/06/21 , 62.66 , 62.66 , 62.66 , 62.66 , 62.6     , 58 , 2
07/06/21 , 62.57 , 62.62 , 62.70 , 62.57 , 62.7     , 216 , 3
04/06/21 , 62.73 , 62.73 , 62.74 , 62.73 , 62.7     , 16 , 3
02/06/21 , 62.62 , 62.60 , 62.62 , 62.55 , 62.5     , 59366 , 133
01/06/21 , 62.52 , 62.48 , 62.52 , 62.47 , 62.4     , 135 , 4
31/05/21 , 62.53 , 62.53 , 62.58 , 62.53 , 62.5     , 15502 , 6
28/05/21 , 62.56 , 62.53 , 62.56 , 62.52 , 62.5     , 83 , 5
27/05/21 , 62.33 , 62.33 , 62.33 , 62.33 , 62.3     , 826 , 1
26/05/21 , 62.28 , 62.23 , 62.28 , 62.22 , 62.2     , 23 , 4
25/05/21 , 62.15 , 62.15 , 62.20 , 62.15 , 62.2     , 264 , 3
24/05/21 , 62.08 , 62.08 , 62.12 , 62.08 , 62.1     , 7 , 4
21/05/21 , 62.09 , 62.05 , 62.09 , 62.05 , 62.0     , 2390 , 3
20/05/21 , 62.07 , 62.07 , 62.08 , 62.01 , 62.0     , 46 , 3
19/05/21 , 61.97 , 61.97 , 61.97 , 61.97 , 61.9     , 42 , 2
18/05/21 , 61.98 , 62.01 , 62.03 , 61.97 , 62.0     , 1068 , 7
17/05/21 , 61.99 , 61.99 , 61.99 , 61.99 , 61.9     , 34 , 1
14/05/21 , 61.99 , 62.00 , 62.01 , 61.99 , 62.0     , 166 , 4
13/05/21 , 61.96 , 61.96 , 61.98 , 61.96 , 61.9     , 82 , 3
12/05/21 , 61.97 , 62.03 , 62.04 , 61.97 , 62.0     , 2832 , 5
11/05/21 , 62.15 , 62.11 , 62.15 , 62.05 , 62.0     , 4380 , 34
10/05/21 , 62.10 , 62.10 , 62.11 , 62.10 , 62.1     , 3212 , 4
07/05/21 , 62.11 , 62.17 , 62.19 , 62.02 , 62.0     , 1819 , 13
06/05/21 , 61.84 , 62.25 , 62.26 , 61.84 , 62.2     , 3532 , 4
05/05/21 , 62.18 , 62.10 , 62.18 , 62.10 , 62.1     , 365 , 3
04/05/21 , 62.10 , 62.15 , 65.88 , 62.10 , 62.2     , 300495 , 814
03/05/21 , 62.25 , 62.28 , 62.30 , 62.25 , 62.3     , 5491 , 5
30/04/21 , 62.37 , 62.37 , 62.37 , 62.37 , 62.3     , 13 , 4
29/04/21 , 62.37 , 62.36 , 62.37 , 62.27 , 62.2     , 14570 , 2
28/04/21 , 62.35 , 62.35 , 62.35 , 62.35 , 62.3     , 1 , 1
27/04/21 , 62.35 , 62.35 , 62.35 , 62.35 , 62.3     , 801 , 1
26/04/21 , 62.36 , 62.34 , 62.36 , 62.33 , 62.3     , 8583 , 113
23/04/21 , 62.35 , 62.35 , 62.38 , 62.33 , 62.3     , 493 , 4
22/04/21 , 62.27 , 62.23 , 62.27 , 62.20 , 62.2     , 1480 , 10
20/04/21 , 62.09 , 62.14 , 62.16 , 62.09 , 62.1     , 20926 , 101
19/04/21 , 62.14 , 62.06 , 62.14 , 62.06 , 62.0     , 3859 , 5
16/04/21 , 62.03 , 62.04 , 62.10 , 61.82 , 61.8     , 921 , 6
15/04/21 , 61.81 , 61.80 , 61.91 , 61.80 , 61.8     , 52732 , 8
14/04/21 , 61.70 , 61.75 , 61.76 , 61.61 , 61.6     , 9400 , 12
13/04/21 , 61.64 , 61.68 , 61.69 , 61.64 , 61.6     , 1085 , 9
12/04/21 , 61.76 , 61.77 , 61.83 , 61.74 , 61.8     , 40 , 9
09/04/21 , 61.74 , 61.79 , 61.82 , 61.74 , 61.8     , 16 , 8
08/04/21 , 61.88 , 61.76 , 61.88 , 61.65 , 61.6     , 1265 , 9
07/04/21 , 61.69 , 61.65 , 61.69 , 61.64 , 61.6     , 152 , 5
06/04/21 , 61.68 , 61.71 , 61.76 , 61.68 , 61.7     , 1363 , 6
05/04/21 , 61.72 , 61.69 , 61.72 , 61.69 , 61.6     , 415 , 3
01/04/21 , 61.69 , 61.69 , 61.69 , 61.69 , 61.6     , 10 , 1
30/03/21 , 61.72 , 61.70 , 61.72 , 61.50 , 61.5     , 17 , 2
29/03/21 , 61.50 , 61.50 , 61.50 , 61.50 , 61.5     , 41 , 1
26/03/21 , 61.79 , 61.79 , 61.79 , 61.79 , 61.7     , 9 , 1
25/03/21 , 61.61 , 61.60 , 61.61 , 61.55 , 61.5     , 186 , 2
24/03/21 , 61.70 , 61.69 , 61.70 , 61.69 , 61.6     , 845 , 2
23/03/21 , 61.81 , 61.85 , 61.86 , 61.81 , 61.8     , 846 , 3
22/03/21 , 61.97 , 61.94 , 61.97 , 61.87 , 61.8     , 233 , 2
19/03/21 , 62.14 , 62.16 , 62.18 , 62.14 , 62.1     , 330 , 3
18/03/21 , 62.22 , 62.17 , 62.22 , 62.15 , 62.1     , 74 , 3
16/03/21 , 62.30 , 62.30 , 62.30 , 62.30 , 62.3     , 20 , 1
15/03/21 , 62.23 , 62.22 , 62.23 , 62.20 , 62.2     , 185 , 2
12/03/21 , 62.22 , 62.22 , 62.22 , 62.22 , 62.2     , 333 , 1
11/03/21 , 62.29 , 62.31 , 62.35 , 62.29 , 62.3     , 23 , 3
10/03/21 , 62.30 , 62.30 , 62.30 , 62.30 , 62.3     , 4 , 1
09/03/21 , 62.29 , 62.28 , 62.30 , 62.18 , 62.1     , 12221 , 3
08/03/21 , 62.52 , 62.55 , 62.61 , 62.52 , 62.6     , 1075 , 5
04/03/21 , 62.47 , 62.48 , 62.54 , 62.45 , 62.4     , 8322 , 4
03/03/21 , 61.97 , 62.05 , 62.16 , 61.97 , 62.1     , 187994 , 7
02/03/21 , 62.20 , 61.79 , 62.20 , 61.78 , 61.7     , 3434 , 3
01/03/21 , 61.78 , 61.78 , 61.78 , 61.78 , 61.7     , 16123 , 2
26/02/21 , 62.42 , 62.43 , 62.44 , 62.42 , 62.4     , 363656 , 5
25/02/21 , 62.58 , 62.64 , 62.81 , 62.58 , 62.8     , 356 , 6
24/02/21 , 62.80 , 62.80 , 62.80 , 62.80 , 62.8     , 26 , 2
23/02/21 , 62.86 , 62.87 , 62.90 , 62.86 , 62.9     , 1131 , 3
22/02/21 , 62.79 , 62.69 , 62.85 , 62.67 , 62.8     , 1008 , 5
19/02/21 , 63.05 , 63.05 , 63.10 , 63.05 , 63.1     , 872 , 3
18/02/21 , 63.09 , 63.05 , 63.09 , 63.05 , 63.0     , 102 , 3
11/02/21 , 63.23 , 63.27 , 63.28 , 63.23 , 63.2     , 16 , 2
10/02/21 , 63.20 , 63.20 , 63.20 , 63.20 , 63.2     , 16 , 1
09/02/21 , 63.21 , 63.21 , 63.21 , 63.21 , 63.2     , 1 , 1
08/02/21 , 63.29 , 63.29 , 63.33 , 63.29 , 63.3     , 85 , 5
05/02/21 , 63.31 , 63.33 , 63.34 , 63.31 , 63.3     , 655 , 3
03/02/21 , 63.42 , 63.42 , 63.42 , 63.42 , 63.4     , 36 , 2
02/02/21 , 63.42 , 63.38 , 63.42 , 63.35 , 63.3     , 2 , 2
01/02/21 , 63.29 , 63.37 , 64.27 , 63.29 , 63.3     , 245 , 3
29/01/21 , 63.27 , 63.27 , 63.27 , 63.27 , 63.2     , 23 , 1
28/01/21 , 63.27 , 63.25 , 63.27 , 63.22 , 63.2     , 135 , 4
27/01/21 , 63.09 , 63.09 , 63.09 , 63.09 , 63.0     , 390 , 1
26/01/21 , 63.08 , 63.01 , 63.08 , 63.01 , 63.0     , 310972 , 9
22/01/21 , 62.97 , 62.97 , 62.97 , 62.97 , 62.9     , 306 , 1
21/01/21 , 63.02 , 63.02 , 65.88 , 63.02 , 65.8     , 413818 , 11
20/01/21 , 65.88 , 63.18 , 65.88 , 63.18 , 63.1     , 1198 , 4
19/01/21 , 63.18 , 63.16 , 63.18 , 63.16 , 63.1     , 104119 , 3
18/01/21 , 63.18 , 63.16 , 63.19 , 63.12 , 63.1     , 208 , 9
15/01/21 , 63.19 , 63.13 , 63.19 , 63.09 , 63.0     , 418 , 3
14/01/21 , 63.12 , 63.09 , 63.12 , 63.03 , 63.0     , 27 , 4
13/01/21 , 63.01 , 63.01 , 63.16 , 63.01 , 63.1     , 10365 , 8
12/01/21 , 63.28 , 63.19 , 63.29 , 63.12 , 63.1     , 1794 , 13
11/01/21 , 63.19 , 63.19 , 63.36 , 63.12 , 63.3     , 40 , 7
08/01/21 , 63.38 , 63.48 , 63.51 , 63.28 , 63.4     , 832 , 11
07/01/21 , 63.45 , 63.45 , 63.45 , 63.45 , 63.4     , 613 , 2
06/01/21 , 63.68 , 63.68 , 63.75 , 63.68 , 63.7     , 78 , 3
05/01/21 , 63.77 , 63.78 , 63.80 , 63.77 , 63.8     , 53 , 4
04/01/21 , 63.78 , 63.79 , 63.85 , 63.78 , 63.8     , 229 , 8
30/12/20 , 63.74 , 63.84 , 63.87 , 63.74 , 63.8     , 784 , 7
29/12/20 , 63.77 , 63.76 , 63.77 , 63.76 , 63.7     , 14 , 3
28/12/20 , 63.68 , 63.68 , 63.71 , 63.68 , 63.7     , 539 , 5
23/12/20 , 63.74 , 63.69 , 63.74 , 63.68 , 63.6     , 204 , 3
22/12/20 , 63.54 , 63.54 , 63.54 , 63.54 , 63.5     , 31 , 1
21/12/20 , 63.45 , 63.45 , 63.46 , 63.45 , 63.4     , 448 , 5
18/12/20 , 63.45 , 63.45 , 63.45 , 63.45 , 63.4     , 15 , 1
17/12/20 , 63.52 , 63.53 , 63.57 , 63.52 , 63.5     , 958 , 3
16/12/20 , 63.57 , 63.56 , 63.57 , 63.56 , 63.5     , 719 , 2
15/12/20 , 63.56 , 63.53 , 63.56 , 63.53 , 63.5     , 23591 , 3
14/12/20 , 63.40 , 63.40 , 63.40 , 63.40 , 63.4     , 51 , 1
11/12/20 , 63.40 , 63.39 , 63.40 , 63.37 , 63.3     , 4980 , 4
10/12/20 , 63.29 , 63.29 , 63.29 , 63.29 , 63.2     , 20 , 1
09/12/20 , 63.28 , 63.28 , 63.32 , 63.22 , 63.3     , 2634 , 5
08/12/20 , 63.28 , 63.28 , 63.28 , 63.28 , 63.2     , 25 , 1
07/12/20 , 63.29 , 63.29 , 63.29 , 63.29 , 63.2     , 34 , 2
04/12/20 , 63.16 , 63.16 , 63.16 , 63.16 , 63.1     , 15 , 1
03/12/20 , 63.28 , 63.18 , 63.28 , 63.12 , 63.1     , 105 , 4
02/12/20 , 63.04 , 63.01 , 63.26 , 62.98 , 63.2     , 1952 , 5
01/12/20 , 62.81 , 62.78 , 62.81 , 62.67 , 62.6     , 1133 , 3
30/11/20 , 62.55 , 62.61 , 62.62 , 62.55 , 62.6     , 15729 , 2
27/11/20 , 62.66 , 62.64 , 62.66 , 62.56 , 62.6     , 499 , 5
26/11/20 , 62.52 , 62.38 , 62.52 , 62.38 , 62.3     , 8596 , 4
25/11/20 , 62.43 , 62.42 , 62.43 , 62.36 , 62.3     , 1953 , 2
24/11/20 , 62.30 , 62.28 , 62.30 , 62.25 , 62.2     , 100 , 2
23/11/20 , 62.25 , 62.28 , 62.33 , 62.25 , 62.3     , 194 , 4
20/11/20 , 62.37 , 62.36 , 62.37 , 62.35 , 62.3     , 169 , 2
19/11/20 , 62.51 , 62.51 , 62.53 , 62.51 , 62.5     , 439 , 3
18/11/20 , 62.74 , 62.74 , 62.74 , 62.74 , 62.7     , 16 , 1
17/11/20 , 62.74 , 62.65 , 62.74 , 62.64 , 62.6     , 176 , 5
16/11/20 , 62.51 , 62.51 , 62.51 , 62.51 , 62.5     , 6 , 1
13/11/20 , 62.40 , 62.14 , 62.40 , 61.88 , 61.8     , 27 , 4
12/11/20 , 62.36 , 62.36 , 62.36 , 62.36 , 62.3     , 4949 , 1
11/11/20 , 62.47 , 62.45 , 62.47 , 62.43 , 62.4     , 1679 , 3
10/11/20 , 62.67 , 62.67 , 62.67 , 62.67 , 62.6     , 382 , 3
09/11/20 , 62.69 , 62.69 , 62.71 , 62.69 , 62.7     , 382 , 3
06/11/20 , 62.45 , 62.45 , 62.45 , 62.45 , 62.4     , 1 , 1
05/11/20 , 62.38 , 62.37 , 62.38 , 62.36 , 62.3     , 470 , 4
04/11/20 , 62.24 , 62.24 , 62.24 , 62.24 , 62.2     , 9 , 1
03/11/20 , 62.17 , 62.21 , 62.22 , 62.17 , 62.2     , 44 , 2
30/10/20 , 62.20 , 62.20 , 62.20 , 62.20 , 62.2     , 10 , 1
29/10/20 , 62.30 , 62.27 , 62.30 , 62.27 , 62.2     , 64 , 2
28/10/20 , 62.24 , 62.24 , 62.24 , 62.24 , 62.2     , 1706 , 1
26/10/20 , 62.26 , 62.28 , 62.31 , 62.26 , 62.3     , 2429 , 3
23/10/20 , 62.26 , 62.29 , 62.34 , 62.26 , 62.3     , 76 , 2
22/10/20 , 62.53 , 62.49 , 62.58 , 62.49 , 62.5     , 2609 , 4
21/10/20 , 62.57 , 62.57 , 62.57 , 62.57 , 62.5     , 64 , 2
20/10/20 , 62.52 , 62.48 , 62.52 , 62.45 , 62.4     , 389 , 2
19/10/20 , 62.45 , 62.41 , 62.55 , 62.25 , 62.2     , 1102 , 7
16/10/20 , 62.22 , 62.25 , 62.29 , 62.22 , 62.2     , 119 , 4
15/10/20 , 62.34 , 62.38 , 62.42 , 62.34 , 62.4     , 310 , 3
14/10/20 , 62.50 , 62.49 , 62.50 , 62.48 , 62.4     , 62 , 3
13/10/20 , 62.42 , 62.40 , 62.44 , 62.40 , 62.4     , 63 , 5
08/10/20 , 62.25 , 62.26 , 62.32 , 62.23 , 62.3     , 93 , 8
07/10/20 , 62.13 , 62.17 , 62.19 , 62.08 , 62.1     , 56 , 3
06/10/20 , 62.41 , 62.62 , 62.65 , 62.41 , 62.6     , 3826533 , 22
05/10/20 , 62.36 , 62.17 , 62.36 , 62.15 , 62.1     , 45 , 4
02/10/20 , 62.35 , 62.48 , 62.50 , 62.35 , 62.5     , 1185 , 3
01/10/20 , 62.37 , 62.39 , 62.43 , 62.35 , 62.4     , 110 , 5
30/09/20 , 62.43 , 62.43 , 62.51 , 62.39 , 62.3     , 1606 , 4
29/09/20 , 62.33 , 62.32 , 62.33 , 62.30 , 62.3     , 185 , 2
28/09/20 , 62.28 , 62.38 , 62.55 , 62.28 , 62.5     , 237 , 5
25/09/20 , 62.78 , 62.78 , 62.78 , 62.78 , 62.7     , 124 , 2
24/09/20 , 62.62 , 62.62 , 62.62 , 62.62 , 62.6     , 87 , 2
23/09/20 , 62.50 , 62.50 , 62.50 , 62.50 , 62.5     , 3361 , 1
21/09/20 , 62.51 , 62.48 , 62.51 , 62.48 , 62.4     , 79 , 3
18/09/20 , 62.56 , 62.75 , 62.77 , 62.56 , 62.7     , 391 , 4
16/09/20 , 62.67 , 62.69 , 62.78 , 62.67 , 62.7     , 2706 , 9
15/09/20 , 62.79 , 62.84 , 62.91 , 62.79 , 62.9     , 326 , 4
14/09/20 , 62.86 , 62.86 , 62.88 , 62.86 , 62.8     , 61 , 3
11/09/20 , 62.83 , 62.83 , 62.89 , 62.83 , 62.8     , 2403 , 3
10/09/20 , 62.91 , 62.91 , 62.91 , 62.91 , 62.9     , 3 , 1
09/09/20 , 62.98 , 62.98 , 62.98 , 62.98 , 62.9     , 2 , 1
08/09/20 , 62.96 , 62.96 , 62.96 , 62.96 , 62.9     , 5 , 4
04/09/20 , 63.06 , 63.07 , 63.08 , 63.04 , 63.0     , 2130 , 7
03/09/20 , 63.01 , 62.95 , 63.01 , 62.93 , 62.9     , 69 , 5
02/09/20 , 62.95 , 62.97 , 63.01 , 62.95 , 63.0     , 317 , 4
01/09/20 , 62.98 , 62.98 , 62.99 , 62.98 , 62.9     , 562 , 4
31/08/20 , 62.88 , 62.88 , 62.88 , 62.88 , 62.8     , 6 , 1
28/08/20 , 62.89 , 62.89 , 62.89 , 62.89 , 62.8     , 10 , 1
27/08/20 , 62.63 , 62.63 , 62.63 , 62.63 , 62.6     , 1 , 1
26/08/20 , 62.63 , 62.80 , 62.91 , 62.63 , 62.9     , 117 , 7
25/08/20 , 62.95 , 62.94 , 62.95 , 62.91 , 62.9     , 210576 , 7
24/08/20 , 62.95 , 62.95 , 62.95 , 62.95 , 62.9     , 2 , 1
21/08/20 , 62.92 , 62.92 , 62.94 , 62.92 , 62.9     , 68 , 5
20/08/20 , 62.85 , 62.85 , 62.86 , 62.76 , 62.7     , 2125 , 5
19/08/20 , 62.94 , 62.94 , 62.94 , 62.94 , 62.9     , 1 , 1
18/08/20 , 62.97 , 62.96 , 62.97 , 62.76 , 62.7     , 1083 , 6
17/08/20 , 62.80 , 62.80 , 62.80 , 62.80 , 62.8     , 93 , 3
14/08/20 , 62.82 , 62.84 , 62.88 , 62.82 , 62.8     , 18 , 2
13/08/20 , 62.83 , 62.97 , 62.99 , 62.83 , 62.9     , 103574 , 8
12/08/20 , 62.89 , 62.92 , 62.96 , 62.85 , 62.9     , 149 , 4
11/08/20 , 63.10 , 63.09 , 63.10 , 63.05 , 63.0     , 3 , 2
10/08/20 , 63.15 , 63.18 , 63.23 , 63.15 , 63.1     , 708 , 8
07/08/20 , 63.16 , 63.24 , 63.27 , 63.16 , 63.2     , 199 , 8
06/08/20 , 63.29 , 63.29 , 63.29 , 63.29 , 63.2     , 1013 , 3
05/08/20 , 63.22 , 63.22 , 63.38 , 63.22 , 63.3     , 103509 , 4
04/08/20 , 63.35 , 63.35 , 63.35 , 63.25 , 63.3     , 22076 , 7
03/08/20 , 63.34 , 63.33 , 63.34 , 63.28 , 63.2     , 104967 , 6
31/07/20 , 63.39 , 63.26 , 63.39 , 63.25 , 63.2     , 548 , 4
29/07/20 , 62.66 , 62.87 , 63.15 , 62.66 , 63.1     , 14 , 3
28/07/20 , 63.07 , 63.07 , 63.08 , 63.07 , 63.0     , 85441 , 2
27/07/20 , 63.19 , 63.20 , 63.21 , 63.19 , 63.2     , 13 , 2
24/07/20 , 63.08 , 62.99 , 63.08 , 62.99 , 62.9     , 254 , 3
23/07/20 , 62.93 , 62.93 , 62.93 , 62.93 , 62.9     , 206 , 1
22/07/20 , 62.92 , 62.93 , 62.98 , 62.92 , 62.9     , 133 , 2
21/07/20 , 62.90 , 62.98 , 63.00 , 62.90 , 63.0     , 70 , 3
20/07/20 , 63.04 , 63.05 , 63.07 , 63.03 , 63.0     , 2293 , 6
17/07/20 , 63.00 , 62.99 , 63.00 , 62.88 , 62.8     , 266 , 6
16/07/20 , 62.77 , 62.77 , 62.77 , 62.77 , 62.7     , 87 , 1
15/07/20 , 62.83 , 62.89 , 62.90 , 62.83 , 62.8     , 2023 , 16
14/07/20 , 62.83 , 62.78 , 62.83 , 62.78 , 62.7     , 215 , 2
13/07/20 , 62.84 , 62.84 , 62.86 , 62.84 , 62.8     , 600 , 4
10/07/20 , 62.87 , 62.82 , 62.87 , 62.77 , 62.7     , 108 , 6
09/07/20 , 62.71 , 62.71 , 62.71 , 62.71 , 62.7     , 10 , 1
08/07/20 , 62.72 , 62.71 , 62.76 , 62.70 , 62.7     , 45 , 7
07/07/20 , 62.79 , 62.80 , 62.86 , 62.77 , 62.8     , 133 , 7
06/07/20 , 62.88 , 62.87 , 62.88 , 62.87 , 62.8     , 83 , 3
03/07/20 , 62.88 , 62.81 , 62.90 , 62.78 , 62.7     , 285 , 7
02/07/20 , 62.78 , 62.75 , 62.81 , 62.74 , 62.7     , 28 , 5
01/07/20 , 62.73 , 62.73 , 62.73 , 62.73 , 62.7     , 1683 , 1
30/06/20 , 62.72 , 62.71 , 62.72 , 62.64 , 62.6     , 3105 , 2
29/06/20 , 62.63 , 62.63 , 62.63 , 62.63 , 62.6     , 47 , 1
26/06/20 , 62.36 , 62.35 , 62.36 , 62.27 , 62.2     , 8022 , 2
25/06/20 , 62.21 , 62.21 , 62.21 , 62.21 , 62.2     , 1 , 1
24/06/20 , 62.23 , 62.31 , 62.32 , 62.23 , 62.3     , 34479 , 4
23/06/20 , 60.75 , 62.28 , 62.34 , 60.75 , 62.2     , 54021 , 7
22/06/20 , 62.29 , 62.29 , 62.30 , 62.29 , 62.3     , 4819 , 3
19/06/20 , 62.33 , 62.33 , 62.33 , 62.33 , 62.3     , 2 , 1
17/06/20 , 62.40 , 62.39 , 62.40 , 62.35 , 62.3     , 379 , 3
16/06/20 , 62.40 , 62.40 , 62.40 , 62.40 , 62.4     , 25 , 1
15/06/20 , 62.23 , 62.24 , 62.48 , 62.23 , 62.4     , 309 , 3
12/06/20 , 62.37 , 62.37 , 62.43 , 62.36 , 62.3     , 609 , 4
10/06/20 , 62.36 , 62.24 , 62.36 , 62.24 , 62.2     , 567 , 2
09/06/20 , 62.19 , 62.19 , 62.20 , 62.19 , 62.1     , 1876 , 3
08/06/20 , 62.24 , 62.16 , 62.24 , 62.15 , 62.1     , 183 , 5
05/06/20 , 62.24 , 62.22 , 62.24 , 62.14 , 62.2     , 118 , 6
04/06/20 , 62.25 , 62.30 , 62.31 , 62.25 , 62.3     , 152 , 6
03/06/20 , 62.32 , 62.35 , 62.38 , 62.32 , 62.3     , 2 , 2
02/06/20 , 62.22 , 62.15 , 62.22 , 62.15 , 62.1     , 217 , 2
01/06/20 , 62.03 , 62.03 , 62.10 , 62.03 , 62.0     , 178 , 3
29/05/20 , 62.03 , 61.96 , 62.03 , 61.95 , 61.9     , 896 , 5
28/05/20 , 61.91 , 61.91 , 61.91 , 61.91 , 61.9     , 311 , 1
27/05/20 , 61.84 , 61.84 , 61.84 , 61.84 , 61.8     , 248 , 1
25/05/20 , 61.88 , 61.88 , 61.89 , 61.88 , 61.8     , 11 , 2
20/05/20 , 61.39 , 61.37 , 61.39 , 61.36 , 61.3     , 572 , 3
18/05/20 , 61.39 , 61.35 , 61.39 , 61.35 , 61.3     , 93 , 2
14/05/20 , 61.03 , 61.02 , 61.03 , 60.90 , 60.9     , 168 , 2
13/05/20 , 61.17 , 61.15 , 61.17 , 61.10 , 61.1     , 196 , 2
12/05/20 , 61.11 , 61.14 , 61.60 , 61.11 , 61.6     , 223 , 3
11/05/20 , 61.47 , 61.47 , 61.47 , 61.47 , 61.4     , 10 , 1
05/05/20 , 61.24 , 61.24 , 61.24 , 61.24 , 61.2     , 1036 , 1
04/05/20 , 61.02 , 61.01 , 61.07 , 61.01 , 61.0     , 6250 , 4
29/04/20 , 61.05 , 61.05 , 61.05 , 61.05 , 61.0     , 2073 , 1
28/04/20 , 61.00 , 60.75 , 61.00 , 60.65 , 60.6     , 603 , 5
27/04/20 , 60.15 , 60.23 , 60.45 , 60.15 , 60.2     , 3100 , 6
24/04/20 , 59.89 , 59.97 , 60.03 , 59.89 , 59.9     , 509 , 13
23/04/20 , 61.44 , 61.44 , 61.59 , 61.44 , 61.5     , 1037 , 2
22/04/20 , 61.76 , 61.84 , 61.86 , 61.76 , 61.8     , 1161 , 3
20/04/20 , 61.71 , 61.38 , 61.75 , 61.36 , 61.3     , 807 , 4
17/04/20 , 61.29 , 61.29 , 61.29 , 61.29 , 61.2     , 1 , 1
16/04/20 , 61.32 , 61.31 , 61.32 , 61.28 , 61.2     , 421 , 2
13/04/20 , 60.88 , 60.80 , 60.88 , 60.75 , 60.8     , 208923 , 6
09/04/20 , 60.71 , 60.69 , 60.71 , 60.67 , 60.6     , 368 , 4
08/04/20 , 60.46 , 60.40 , 60.46 , 60.40 , 60.4     , 179 , 2
06/04/20 , 60.42 , 60.42 , 60.42 , 60.42 , 60.4     , 8716 , 1
03/04/20 , 60.17 , 60.18 , 60.23 , 60.17 , 60.2     , 6 , 2
02/04/20 , 60.33 , 60.33 , 60.33 , 60.33 , 60.3     , 38 , 4
31/03/20 , 60.44 , 60.44 , 60.44 , 60.44 , 60.4     , 10 , 1
30/03/20 , 60.39 , 60.27 , 60.39 , 60.27 , 60.2     , 2308 , 2
27/03/20 , 60.15 , 60.10 , 60.15 , 60.10 , 60.1     , 36 , 2
25/03/20 , 59.20 , 59.20 , 59.20 , 59.20 , 59.2     , 103 , 1
24/03/20 , 58.79 , 58.76 , 58.79 , 58.35 , 58.3     , 29908 , 10
23/03/20 , 58.35 , 58.34 , 58.35 , 58.18 , 58.3     , 86923 , 6
20/03/20 , 58.57 , 58.85 , 58.86 , 58.57 , 58.8     , 3412 , 2
18/03/20 , 59.67 , 59.36 , 59.67 , 59.30 , 59.3     , 29 , 2
17/03/20 , 60.26 , 60.26 , 60.26 , 60.26 , 60.2     , 14566 , 10
16/03/20 , 60.26 , 60.26 , 60.26 , 60.26 , 60.2     , 5 , 1
12/03/20 , 60.75 , 60.75 , 60.75 , 60.75 , 60.7     , 153 , 4
11/03/20 , 60.40 , 60.40 , 60.40 , 60.40 , 60.4     , 7778 , 3
10/03/20 , 60.61 , 60.61 , 60.61 , 60.61 , 60.6     , 100 , 2
06/03/20 , 60.82 , 60.67 , 60.82 , 60.61 , 60.6     , 337 , 4
04/03/20 , 61.12 , 61.09 , 61.12 , 61.09 , 61.0     , 218 , 5
03/03/20 , 61.05 , 61.04 , 61.05 , 60.86 , 60.8     , 537 , 3
02/03/20 , 60.86 , 60.80 , 60.86 , 60.73 , 60.7     , 64 , 4
28/02/20 , 60.51 , 60.50 , 60.60 , 60.48 , 60.4     , 49588 , 4
26/02/20 , 60.50 , 60.50 , 60.50 , 60.50 , 60.5     , 10 , 1
21/02/20 , 60.66 , 60.66 , 60.66 , 60.66 , 60.6     , 17635 , 3
20/02/20 , 60.58 , 60.53 , 60.58 , 60.53 , 60.5     , 166 , 2
19/02/20 , 60.58 , 60.58 , 60.58 , 60.58 , 60.5     , 103 , 1
18/02/20 , 60.58 , 60.58 , 60.64 , 60.58 , 60.6     , 77921 , 3
17/02/20 , 60.67 , 60.66 , 60.67 , 60.65 , 60.6     , 186 , 6
14/02/20 , 60.53 , 60.53 , 60.53 , 60.53 , 60.5     , 41 , 1
13/02/20 , 60.44 , 60.44 , 60.44 , 60.44 , 60.4     , 98 , 1
12/02/20 , 60.51 , 60.60 , 60.75 , 60.45 , 60.4     , 83 , 3
11/02/20 , 60.42 , 60.41 , 60.42 , 60.40 , 60.4     , 103 , 3
10/02/20 , 60.37 , 60.38 , 60.39 , 60.37 , 60.3     , 212 , 3
07/02/20 , 60.29 , 60.29 , 60.29 , 60.29 , 60.2     , 5704 , 1
06/02/20 , 60.33 , 60.33 , 60.33 , 60.33 , 60.3     , 5050 , 1
05/02/20 , 60.36 , 60.36 , 60.36 , 60.36 , 60.3     , 4 , 1
04/02/20 , 60.29 , 60.29 , 60.29 , 60.29 , 60.2     , 1 , 1
03/02/20 , 60.29 , 60.28 , 60.29 , 60.28 , 60.2     , 155 , 2
31/01/20 , 60.24 , 60.24 , 60.24 , 60.24 , 60.2     , 51 , 1
30/01/20 , 60.22 , 60.22 , 60.22 , 60.22 , 60.2     , 2 , 1
29/01/20 , 60.27 , 60.26 , 60.27 , 60.23 , 60.2     , 13750 , 5
28/01/20 , 60.13 , 60.13 , 60.14 , 60.13 , 60.1     , 101 , 2
27/01/20 , 60.19 , 60.18 , 60.19 , 60.17 , 60.1     , 107323 , 8
23/01/20 , 60.15 , 60.15 , 60.15 , 60.15 , 60.1     , 3009 , 3
21/01/20 , 60.06 , 60.04 , 60.06 , 59.99 , 60.0     , 106769 , 8
20/01/20 , 59.98 , 60.02 , 60.06 , 59.98 , 60.0     , 741 , 4
17/01/20 , 59.99 , 60.01 , 60.02 , 59.99 , 60.0     , 2195 , 6
16/01/20 , 59.90 , 60.01 , 60.02 , 59.90 , 60.0     , 4457 , 4
15/01/20 , 60.03 , 60.04 , 60.05 , 60.03 , 60.0     , 49891 , 3
14/01/20 , 59.95 , 59.88 , 59.95 , 59.88 , 59.8     , 2421 , 4
13/01/20 , 59.88 , 59.88 , 59.88 , 59.88 , 59.8     , 944 , 4
10/01/20 , 59.93 , 59.93 , 59.94 , 59.93 , 59.9     , 638 , 3
09/01/20 , 59.94 , 59.94 , 59.94 , 59.94 , 59.9     , 82 , 1
08/01/20 , 59.79 , 59.78 , 59.79 , 59.76 , 59.7     , 8790 , 2
07/01/20 , 59.72 , 59.71 , 59.72 , 59.71 , 59.7     , 458 , 4
06/01/20 , 59.73 , 59.71 , 59.73 , 59.71 , 59.7     , 5037 , 2
03/01/20 , 59.74 , 59.74 , 59.74 , 59.74 , 59.7     , 51 , 1
02/01/20 , 59.67 , 59.67 , 59.67 , 59.67 , 59.6     , 4191 , 3
30/12/19 , 59.69 , 59.68 , 59.69 , 59.56 , 59.5     , 2725 , 4
27/12/19 , 59.56 , 59.57 , 59.58 , 59.56 , 59.5     , 36 , 2
26/12/19 , 59.57 , 59.57 , 59.57 , 59.57 , 59.5     , 622 , 1
23/12/19 , 59.50 , 59.49 , 59.50 , 59.49 , 59.4     , 2 , 2
20/12/19 , 59.46 , 59.38 , 59.46 , 59.38 , 59.3     , 104009 , 4
19/12/19 , 59.49 , 59.49 , 59.49 , 59.49 , 59.4     , 103 , 1
17/12/19 , 59.46 , 59.46 , 59.53 , 59.46 , 59.5     , 104687 , 4
16/12/19 , 59.59 , 59.59 , 59.59 , 59.59 , 59.5     , 47 , 1
13/12/19 , 59.65 , 59.65 , 59.67 , 59.65 , 59.6     , 342 , 2
12/12/19 , 59.67 , 59.66 , 59.67 , 59.65 , 59.6     , 93 , 3
11/12/19 , 59.61 , 59.62 , 59.68 , 59.61 , 59.6     , 13833 , 4
10/12/19 , 59.63 , 59.63 , 59.63 , 59.63 , 59.6     , 653 , 3
06/12/19 , 59.60 , 59.60 , 59.63 , 59.60 , 59.6     , 109863 , 6
05/12/19 , 59.50 , 59.50 , 59.50 , 59.50 , 59.5     , 2 , 1
04/12/19 , 59.57 , 59.50 , 59.57 , 59.50 , 59.5     , 679332 , 3
03/12/19 , 59.44 , 59.44 , 59.44 , 59.44 , 59.4     , 2010 , 1
02/12/19 , 59.37 , 59.37 , 59.37 , 59.37 , 59.3     , 51 , 1
29/11/19 , 59.37 , 59.37 , 59.37 , 59.37 , 59.3     , 31 , 1
28/11/19 , 59.35 , 59.33 , 59.35 , 59.18 , 59.1     , 1566 , 3
27/11/19 , 59.18 , 59.19 , 59.23 , 59.12 , 59.2     , 3040 , 4
26/11/19 , 59.23 , 59.20 , 59.24 , 59.17 , 59.2     , 6189 , 7
25/11/19 , 59.44 , 59.44 , 59.44 , 59.44 , 59.4     , 17 , 1
22/11/19 , 59.42 , 59.42 , 59.42 , 59.42 , 59.4     , 15 , 1
21/11/19 , 59.31 , 59.37 , 59.38 , 59.31 , 59.3     , 16305 , 5
19/11/19 , 59.43 , 59.49 , 59.49 , 59.43 , 59.4     , 9005 , 4
18/11/19 , 59.38 , 59.47 , 59.50 , 59.38 , 59.5     , 10 , 5
14/11/19 , 59.50 , 59.50 , 59.50 , 59.50 , 59.5     , 168 , 1
13/11/19 , 59.42 , 59.41 , 59.42 , 59.41 , 59.4     , 207388 , 3
12/11/19 , 59.49 , 59.49 , 59.49 , 59.44 , 59.4     , 52 , 3
11/11/19 , 59.60 , 59.46 , 59.60 , 58.46 , 58.4     , 522 , 6
08/11/19 , 59.49 , 59.49 , 59.51 , 59.48 , 59.4     , 2908 , 6
07/11/19 , 59.49 , 59.57 , 59.58 , 59.49 , 59.5     , 2684 , 6
06/11/19 , 59.66 , 59.69 , 59.75 , 59.66 , 59.6     , 5569 , 11
05/11/19 , 59.65 , 59.67 , 59.68 , 59.65 , 59.6     , 1773 , 5
04/11/19 , 59.75 , 59.76 , 59.81 , 59.75 , 59.8     , 644 , 8
01/11/19 , 59.81 , 59.79 , 59.82 , 59.74 , 59.7     , 3422 , 5
31/10/19 , 59.78 , 59.77 , 59.78 , 59.74 , 59.7     , 912 , 8
30/10/19 , 59.78 , 59.72 , 59.78 , 59.72 , 59.7     , 2665 , 8
29/10/19 , 59.77 , 59.74 , 59.77 , 59.73 , 59.7     , 4523 , 7
28/10/19 , 59.76 , 59.69 , 59.76 , 59.69 , 59.6     , 1344 , 7
25/10/19 , 59.69 , 59.66 , 59.69 , 59.64 , 59.6     , 7127 , 12
24/10/19 , 59.62 , 59.64 , 59.70 , 59.62 , 59.7     , 2200 , 8
23/10/19 , 59.62 , 59.67 , 60.18 , 59.50 , 60.1     , 3635 , 8
22/10/19 , 59.52 , 59.58 , 59.61 , 59.52 , 59.6     , 5764 , 4
21/10/19 , 59.63 , 59.59 , 59.63 , 59.55 , 59.6     , 6331 , 12
18/10/19 , 59.58 , 59.53 , 59.58 , 59.53 , 59.5     , 1821 , 7
17/10/19 , 59.61 , 59.58 , 59.61 , 59.51 , 59.5     , 1405 , 6
16/10/19 , 59.46 , 59.37 , 59.46 , 59.34 , 59.3     , 6715 , 6
15/10/19 , 59.34 , 59.35 , 59.36 , 59.28 , 59.3     , 4506 , 8
14/10/19 , 59.43 , 59.42 , 59.44 , 59.40 , 59.4     , 181 , 8
11/10/19 , 59.39 , 59.35 , 59.39 , 59.28 , 59.2     , 5424 , 7
10/10/19 , 59.14 , 59.13 , 59.15 , 59.13 , 59.1     , 7026 , 9
09/10/19 , 59.01 , 59.01 , 59.01 , 59.01 , 59.0     , 2074 , 3
07/10/19 , 58.48 , 58.52 , 58.56 , 58.47 , 58.4     , 5637 , 7
04/10/19 , 58.52 , 58.52 , 58.54 , 58.52 , 58.5     , 21670 , 10
03/10/19 , 58.51 , 58.51 , 58.51 , 58.51 , 58.5     , 2733 , 3
02/10/19 , 58.38 , 58.35 , 58.38 , 58.35 , 58.3     , 2138 , 5
01/10/19 , 58.40 , 58.39 , 58.40 , 58.33 , 58.3     , 1197 , 7
30/09/19 , 58.40 , 58.39 , 58.42 , 58.39 , 58.4     , 7218 , 13
27/09/19 , 58.34 , 58.33 , 58.34 , 58.33 , 58.3     , 7386 , 8
26/09/19 , 58.31 , 58.31 , 58.33 , 58.31 , 58.3     , 4935 , 12
25/09/19 , 58.28 , 58.25 , 58.28 , 58.19 , 58.1     , 5428 , 16
24/09/19 , 58.19 , 58.12 , 58.19 , 58.05 , 58.1     , 11349 , 32
23/09/19 , 58.13 , 58.13 , 58.13 , 58.13 , 58.1     , 3616 , 3