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

13/05/25 , 69.00 , 69.08 , 69.72 , 69.00 , 69.72     , 114 , 3
12/05/25 , 70.15 , 70.15 , 71.53 , 68.57 , 68.57     , 768 , 14
09/05/25 , 66.09 , 66.10 , 68.11 , 66.09 , 68.11     , 151 , 2
06/05/25 , 65.75 , 65.99 , 66.88 , 65.75 , 66.54     , 545 , 4
05/05/25 , 67.73 , 67.74 , 67.90 , 67.27 , 67.27     , 1252 , 5
02/05/25 , 67.25 , 66.81 , 67.25 , 65.82 , 65.82     , 158 , 7
30/04/25 , 64.50 , 64.50 , 64.50 , 64.50 , 64.50     , 200 , 1
29/04/25 , 64.40 , 64.40 , 64.40 , 64.40 , 64.40     , 160 , 2
28/04/25 , 65.60 , 65.38 , 65.60 , 62.82 , 62.82     , 109 , 3
25/04/25 , 63.20 , 63.22 , 63.23 , 63.20 , 63.23     , 480 , 3
24/04/25 , 62.55 , 62.30 , 62.70 , 61.90 , 62.70     , 204 , 4
23/04/25 , 63.00 , 63.89 , 64.80 , 63.00 , 64.80     , 101 , 3
22/04/25 , 62.70 , 62.41 , 63.20 , 61.51 , 63.18     , 467 , 10
17/04/25 , 64.97 , 64.97 , 64.97 , 64.97 , 64.97     , 10 , 1
16/04/25 , 66.25 , 67.71 , 68.44 , 66.25 , 68.44     , 3 , 2
15/04/25 , 67.76 , 67.76 , 67.76 , 67.76 , 67.76     , 1 , 1
14/04/25 , 66.29 , 66.38 , 67.54 , 66.00 , 67.54     , 1157 , 7
10/04/25 , 65.82 , 67.71 , 69.09 , 65.82 , 69.09     , 130 , 5
09/04/25 , 69.09 , 64.02 , 70.60 , 60.18 , 60.18     , 746 , 15
08/04/25 , 58.99 , 59.98 , 66.00 , 58.99 , 65.82     , 5693 , 40
07/04/25 , 64.70 , 64.30 , 64.70 , 63.16 , 63.16     , 459 , 9
04/04/25 , 67.14 , 65.57 , 67.74 , 63.90 , 63.90     , 1853 , 10
03/04/25 , 64.15 , 65.47 , 71.43 , 62.33 , 71.43     , 3736 , 41
02/04/25 , 75.30 , 74.83 , 75.30 , 74.60 , 74.60     , 153 , 4
31/03/25 , 72.20 , 72.39 , 73.00 , 72.20 , 73.00     , 263 , 5
28/03/25 , 73.60 , 73.66 , 74.41 , 73.30 , 74.41     , 213 , 6
27/03/25 , 76.80 , 76.80 , 76.80 , 76.80 , 76.80     , 100 , 1
26/03/25 , 77.90 , 77.90 , 77.90 , 77.90 , 77.90     , 100 , 1
25/03/25 , 78.20 , 78.21 , 78.33 , 78.20 , 78.33     , 109 , 3
24/03/25 , 79.90 , 79.90 , 79.90 , 79.90 , 79.90     , 100 , 1
20/03/25 , 77.60 , 77.60 , 77.60 , 77.60 , 77.60     , 62 , 2
19/03/25 , 77.30 , 76.96 , 77.30 , 76.60 , 77.00     , 310 , 4
18/03/25 , 77.30 , 78.66 , 79.80 , 77.30 , 78.32     , 460 , 5
17/03/25 , 79.00 , 77.59 , 79.00 , 75.26 , 75.26     , 444 , 11
14/03/25 , 75.63 , 76.43 , 80.80 , 74.44 , 80.80     , 301 , 12
12/03/25 , 79.28 , 79.79 , 83.42 , 79.28 , 83.4     , 149 , 3
11/03/25 , 79.08 , 80.47 , 81.26 , 79.06 , 81.2     , 107 , 5
07/03/25 , 81.26 , 80.24 , 81.26 , 76.82 , 76.8     , 36 , 8
06/03/25 , 75.70 , 74.48 , 76.87 , 71.84 , 76.3     , 263 , 16
05/03/25 , 76.30 , 77.09 , 80.27 , 75.83 , 80.2     , 183 , 26
28/02/25 , 81.42 , 81.29 , 81.42 , 81.26 , 81.2     , 15 , 3
27/02/25 , 81.85 , 81.85 , 81.85 , 81.85 , 81.8     , 5 , 1
26/02/25 , 83.98 , 85.17 , 85.22 , 83.98 , 85.2     , 26 , 2
25/02/25 , 83.48 , 84.31 , 85.53 , 83.48 , 85.5     , 85 , 5
24/02/25 , 85.27 , 85.27 , 85.27 , 85.27 , 85.2     , 15 , 1
20/02/25 , 88.08 , 87.84 , 88.08 , 87.35 , 87.6     , 349 , 5
19/02/25 , 86.90 , 86.51 , 86.90 , 85.26 , 85.2     , 26 , 3
18/02/25 , 86.06 , 86.06 , 86.06 , 86.06 , 86.0     , 20 , 3
13/02/25 , 85.21 , 84.50 , 85.21 , 83.74 , 84.3     , 454 , 5
12/02/25 , 84.93 , 84.68 , 84.93 , 83.32 , 83.3     , 207 , 3
11/02/25 , 82.81 , 83.22 , 83.43 , 82.81 , 83.4     , 15 , 2
07/02/25 , 81.26 , 82.59 , 83.24 , 81.26 , 83.2     , 78 , 7
06/02/25 , 83.47 , 84.07 , 84.43 , 83.47 , 84.4     , 558 , 7
04/02/25 , 86.92 , 87.51 , 87.92 , 86.92 , 87.9     , 42 , 2
03/02/25 , 87.92 , 88.93 , 89.01 , 87.92 , 89.0     , 404 , 4
31/01/25 , 90.58 , 91.58 , 91.86 , 90.52 , 90.5     , 258 , 5
29/01/25 , 89.19 , 89.78 , 90.67 , 89.19 , 90.2     , 255 , 10
28/01/25 , 89.98 , 89.86 , 89.98 , 89.75 , 89.7     , 100 , 2
27/01/25 , 88.57 , 88.94 , 88.99 , 88.57 , 88.9     , 112 , 2
24/01/25 , 89.58 , 89.67 , 90.53 , 87.70 , 87.7     , 371 , 6
23/01/25 , 87.75 , 87.28 , 87.75 , 86.45 , 86.4     , 213 , 4
22/01/25 , 85.72 , 85.57 , 85.72 , 85.03 , 85.0     , 707 , 2
21/01/25 , 85.30 , 85.32 , 87.02 , 81.29 , 84.1     , 954 , 693
20/01/25 , 82.37 , 82.32 , 83.24 , 82.11 , 83.2     , 538 , 522
17/01/25 , 84.40 , 83.85 , 84.40 , 83.74 , 83.7     , 60 , 2
16/01/25 , 83.00 , 83.00 , 83.00 , 83.00 , 83.0     , 3 , 1
15/01/25 , 82.88 , 83.04 , 84.18 , 82.05 , 84.1     , 631 , 9
14/01/25 , 84.68 , 84.80 , 85.22 , 84.68 , 85.2     , 727 , 13
13/01/25 , 87.78 , 89.22 , 94.74 , 87.53 , 94.3     , 1350 , 1216
10/01/25 , 94.60 , 95.91 , 97.29 , 94.60 , 97.2     , 30 , 21
09/01/25 , 95.69 , 95.69 , 95.69 , 95.69 , 95.6     , 5 , 1
07/01/25 , 97.59 , 98.96 , 99.89 , 97.58 , 99.8     , 116 , 15
06/01/25 , 100.09 , 100.58 , 101.08 , 100.09 , 101.0     , 100 , 2
03/01/25 , 101.67 , 101.49 , 101.67 , 101.33 , 101.3     , 100 , 2
02/01/25 , 100.19 , 100.63 , 101.08 , 100.19 , 101.0     , 100 , 2
30/12/24 , 102.40 , 102.40 , 102.40 , 102.40 , 102.4     , 13 , 1
27/12/24 , 108.28 , 109.94 , 109.99 , 108.28 , 109.9     , 41 , 2
26/12/24 , 110.31 , 107.71 , 110.53 , 102.07 , 102.0     , 627 , 16
23/12/24 , 102.07 , 101.91 , 102.07 , 101.30 , 101.3     , 50 , 2
20/12/24 , 100.14 , 99.74 , 100.14 , 99.34 , 99.3     , 60 , 3
19/12/24 , 95.94 , 96.14 , 96.32 , 95.94 , 96.3     , 187 , 2
18/12/24 , 100.48 , 101.13 , 101.97 , 100.48 , 101.9     , 23 , 2
17/12/24 , 102.27 , 102.27 , 102.27 , 102.27 , 102.2     , 2 , 1
16/12/24 , 102.17 , 102.60 , 103.06 , 99.93 , 99.9     , 235 , 5
13/12/24 , 99.59 , 99.16 , 99.59 , 97.45 , 97.4     , 70 , 6
11/12/24 , 97.45 , 93.75 , 97.65 , 88.51 , 97.5     , 202 , 19
10/12/24 , 100.64 , 102.70 , 103.36 , 99.61 , 103.3     , 10 , 4
09/12/24 , 99.24 , 100.61 , 103.36 , 99.24 , 101.6     , 254 , 17
06/12/24 , 97.94 , 97.93 , 97.94 , 97.46 , 97.4     , 102 , 2
05/12/24 , 97.15 , 97.70 , 98.43 , 97.05 , 97.6     , 219 , 10
04/12/24 , 99.03 , 98.65 , 99.20 , 97.84 , 99.0     , 328 , 7
03/12/24 , 100.69 , 100.69 , 100.69 , 100.69 , 100.6     , 2 , 1
02/12/24 , 100.76 , 98.98 , 100.76 , 97.45 , 97.4     , 187 , 7
29/11/24 , 96.76 , 95.57 , 97.05 , 95.18 , 97.0     , 28 , 4
28/11/24 , 95.24 , 95.24 , 95.24 , 95.24 , 95.2     , 5 , 1
27/11/24 , 93.46 , 93.53 , 93.76 , 92.35 , 92.3     , 142 , 5
26/11/24 , 91.25 , 90.55 , 91.54 , 89.57 , 89.5     , 102 , 3
25/11/24 , 91.15 , 89.42 , 91.15 , 88.59 , 89.4     , 203 , 5
22/11/24 , 92.84 , 91.04 , 92.87 , 86.91 , 86.9     , 1014 , 21
21/11/24 , 86.12 , 85.79 , 86.12 , 83.55 , 84.6     , 625 , 21
19/11/24 , 86.22 , 85.35 , 86.22 , 85.32 , 85.3     , 26 , 2
14/11/24 , 88.74 , 88.30 , 88.74 , 87.12 , 87.1     , 143 , 5
13/11/24 , 87.12 , 86.83 , 87.12 , 85.79 , 85.7     , 87 , 6
12/11/24 , 85.79 , 85.83 , 86.94 , 85.31 , 86.9     , 1320 , 62
11/11/24 , 87.26 , 87.40 , 93.51 , 87.26 , 93.5     , 52 , 3
08/11/24 , 89.08 , 89.10 , 89.85 , 89.08 , 89.8     , 104 , 2
07/11/24 , 92.43 , 92.33 , 92.57 , 91.60 , 91.8     , 326 , 9
06/11/24 , 90.33 , 89.50 , 90.33 , 89.28 , 89.2     , 71 , 3
05/11/24 , 86.62 , 86.10 , 86.62 , 85.64 , 86.4     , 1067 , 8
04/11/24 , 86.55 , 86.67 , 87.12 , 86.31 , 87.1     , 192 , 5
01/11/24 , 89.57 , 89.33 , 89.57 , 88.15 , 88.1     , 104 , 3
31/10/24 , 87.60 , 86.90 , 87.60 , 86.31 , 86.3     , 31 , 4
30/10/24 , 87.49 , 87.77 , 88.86 , 87.49 , 88.8     , 514 , 6
29/10/24 , 88.79 , 88.67 , 88.79 , 88.41 , 88.4     , 136 , 6
28/10/24 , 87.43 , 87.43 , 87.43 , 87.43 , 87.4     , 101 , 1
25/10/24 , 86.46 , 86.61 , 87.00 , 86.46 , 87.0     , 172 , 3
23/10/24 , 86.31 , 87.51 , 88.20 , 86.31 , 88.2     , 128 , 9
22/10/24 , 87.61 , 88.01 , 88.15 , 87.61 , 88.0     , 42 , 4
21/10/24 , 89.74 , 90.47 , 90.78 , 89.74 , 90.5     , 5 , 4
18/10/24 , 90.55 , 90.56 , 90.64 , 90.55 , 90.6     , 64 , 2
17/10/24 , 90.59 , 91.64 , 92.53 , 90.36 , 90.5     , 36 , 6
16/10/24 , 90.55 , 90.15 , 90.77 , 88.49 , 88.4     , 1701 , 19
15/10/24 , 88.50 , 88.21 , 88.59 , 87.70 , 87.7     , 255 , 7
14/10/24 , 85.88 , 86.74 , 87.18 , 85.88 , 87.1     , 3 , 2
11/10/24 , 87.52 , 86.42 , 88.11 , 85.34 , 85.3     , 942 , 13
10/10/24 , 85.14 , 85.13 , 85.14 , 84.84 , 84.8     , 204 , 2
09/10/24 , 84.85 , 84.85 , 85.12 , 84.85 , 85.1     , 309 , 3
07/10/24 , 84.83 , 84.89 , 85.42 , 84.83 , 85.4     , 9 , 2
04/10/24 , 84.57 , 84.74 , 85.84 , 84.18 , 85.8     , 145 , 8
03/10/24 , 82.98 , 82.93 , 82.98 , 82.37 , 82.3     , 183 , 4
02/10/24 , 81.89 , 81.89 , 81.89 , 81.89 , 81.8     , 152 , 1
01/10/24 , 82.69 , 81.96 , 82.69 , 81.30 , 81.3     , 41 , 2
30/09/24 , 84.26 , 84.18 , 84.26 , 83.49 , 83.4     , 931 , 8
27/09/24 , 81.89 , 81.87 , 82.05 , 81.73 , 81.7     , 25 , 4
26/09/24 , 81.03 , 80.95 , 81.03 , 80.87 , 80.8     , 10 , 2
24/09/24 , 80.91 , 80.95 , 81.04 , 80.86 , 81.0     , 253 , 10
23/09/24 , 82.29 , 82.35 , 83.47 , 81.80 , 83.4     , 34 , 3
20/09/24 , 82.98 , 82.98 , 82.98 , 82.98 , 82.9     , 243 , 1
19/09/24 , 81.80 , 82.33 , 82.93 , 81.43 , 82.3     , 327 , 10
18/09/24 , 81.73 , 81.23 , 81.73 , 81.00 , 81.2     , 690 , 7
17/09/24 , 81.51 , 82.47 , 83.23 , 81.51 , 83.2     , 175 , 6
16/09/24 , 81.69 , 81.53 , 82.29 , 81.21 , 81.2     , 46 , 6
13/09/24 , 82.05 , 82.35 , 82.86 , 82.05 , 82.8     , 199 , 3
11/09/24 , 80.86 , 79.79 , 81.23 , 79.38 , 81.2     , 43 , 4
10/09/24 , 78.47 , 79.14 , 79.89 , 78.47 , 79.8     , 84 , 13
09/09/24 , 78.71 , 79.71 , 81.69 , 78.71 , 81.6     , 78 , 9
06/09/24 , 79.99 , 80.70 , 80.79 , 79.59 , 80.5     , 872 , 34
05/09/24 , 81.30 , 82.04 , 84.19 , 81.25 , 84.1     , 2208 , 28
04/09/24 , 83.70 , 83.90 , 84.64 , 83.70 , 84.4     , 156 , 4
03/09/24 , 85.53 , 86.23 , 86.61 , 84.91 , 84.9     , 1477 , 28
02/09/24 , 86.15 , 87.12 , 87.20 , 86.15 , 87.2     , 14 , 4
30/08/24 , 86.15 , 86.11 , 86.15 , 85.95 , 85.9     , 12 , 2
29/08/24 , 85.95 , 85.34 , 86.58 , 84.57 , 84.6     , 4242 , 23
28/08/24 , 83.04 , 83.09 , 83.44 , 82.59 , 82.5     , 798 , 9
27/08/24 , 82.87 , 83.88 , 84.46 , 82.87 , 84.1     , 2990 , 27
26/08/24 , 84.91 , 84.91 , 84.91 , 84.91 , 84.9     , 10 , 1
23/08/24 , 85.40 , 84.61 , 86.01 , 83.01 , 83.2     , 4076 , 46
22/08/24 , 83.01 , 84.28 , 85.00 , 83.01 , 83.8     , 3014 , 23
21/08/24 , 83.52 , 83.60 , 85.94 , 81.93 , 85.9     , 3784 , 100
20/08/24 , 95.27 , 95.27 , 95.39 , 95.22 , 95.3     , 4 , 4
19/08/24 , 94.09 , 94.20 , 94.34 , 94.09 , 94.3     , 21 , 4
16/08/24 , 94.15 , 93.17 , 94.64 , 91.26 , 91.2     , 230 , 15
15/08/24 , 90.92 , 90.09 , 90.92 , 87.90 , 87.9     , 590 , 16
13/08/24 , 85.96 , 85.94 , 86.08 , 85.29 , 85.2     , 87 , 6
12/08/24 , 85.29 , 85.65 , 85.94 , 83.99 , 84.0     , 539 , 8
09/08/24 , 82.86 , 83.76 , 84.93 , 82.86 , 84.9     , 727 , 16
08/08/24 , 85.46 , 85.80 , 86.04 , 84.73 , 84.7     , 735 , 11
07/08/24 , 83.68 , 84.72 , 85.94 , 83.68 , 85.7     , 118 , 12
06/08/24 , 85.14 , 85.14 , 85.14 , 85.14 , 85.1     , 1 , 1
05/08/24 , 84.96 , 85.20 , 87.90 , 82.77 , 87.9     , 688 , 22
02/08/24 , 89.45 , 89.87 , 92.81 , 88.26 , 92.8     , 487 , 20
31/07/24 , 96.70 , 96.54 , 96.70 , 95.71 , 95.7     , 22 , 4
30/07/24 , 94.95 , 94.57 , 95.39 , 93.81 , 93.8     , 149 , 6
29/07/24 , 93.09 , 93.07 , 93.22 , 92.82 , 92.8     , 35 , 3
26/07/24 , 91.99 , 91.69 , 91.99 , 91.18 , 91.1     , 93 , 5
25/07/24 , 89.65 , 89.68 , 89.74 , 89.65 , 89.6     , 36 , 3
24/07/24 , 91.33 , 90.90 , 91.33 , 90.05 , 91.2     , 156 , 4
23/07/24 , 91.96 , 92.25 , 92.34 , 89.85 , 89.8     , 514 , 10
22/07/24 , 89.35 , 88.39 , 90.10 , 87.90 , 90.1     , 142 , 11
19/07/24 , 90.10 , 89.77 , 90.10 , 88.88 , 89.0     , 564 , 8
18/07/24 , 89.82 , 90.59 , 91.14 , 89.55 , 91.1     , 91 , 8
17/07/24 , 90.53 , 90.29 , 90.62 , 89.35 , 89.8     , 167 , 7
16/07/24 , 89.34 , 89.53 , 90.25 , 88.87 , 90.1     , 237 , 16
15/07/24 , 89.85 , 87.66 , 90.72 , 86.13 , 89.8     , 1924 , 77
12/07/24 , 102.94 , 102.94 , 102.94 , 102.94 , 102.9     , 5 , 1
11/07/24 , 103.91 , 103.91 , 103.91 , 103.91 , 103.9     , 102 , 3
10/07/24 , 100.11 , 99.63 , 100.11 , 99.61 , 100.0     , 54 , 3
09/07/24 , 100.98 , 100.35 , 100.98 , 100.30 , 100.7     , 115 , 3
08/07/24 , 101.57 , 101.57 , 101.57 , 101.57 , 101.5     , 51 , 1
05/07/24 , 105.13 , 105.28 , 109.47 , 104.01 , 104.0     , 226 , 15
04/07/24 , 97.21 , 97.21 , 97.21 , 97.21 , 97.2     , 51 , 1
03/07/24 , 99.71 , 99.71 , 99.71 , 99.71 , 99.7     , 4 , 1
02/07/24 , 99.18 , 99.46 , 99.76 , 99.18 , 99.7     , 102 , 2
01/07/24 , 103.99 , 103.99 , 103.99 , 103.99 , 103.9     , 1 , 1
28/06/24 , 104.21 , 103.77 , 104.21 , 103.53 , 103.5     , 20 , 4
26/06/24 , 102.94 , 102.94 , 102.94 , 102.94 , 102.9     , 9 , 1
25/06/24 , 102.93 , 101.51 , 102.93 , 100.86 , 100.8     , 173 , 5
24/06/24 , 98.83 , 98.83 , 98.83 , 98.83 , 98.8     , 2 , 1
21/06/24 , 97.50 , 97.50 , 97.50 , 97.50 , 97.5     , 7 , 1
20/06/24 , 97.22 , 97.41 , 97.42 , 97.22 , 97.4     , 210 , 2
18/06/24 , 97.47 , 97.47 , 97.47 , 97.47 , 97.4     , 2 , 1
17/06/24 , 97.96 , 97.96 , 97.96 , 97.96 , 97.9     , 51 , 1
14/06/24 , 97.33 , 97.33 , 97.57 , 97.33 , 97.5     , 206 , 2
13/06/24 , 98.45 , 98.45 , 98.46 , 98.45 , 98.4     , 5 , 3
12/06/24 , 99.04 , 98.71 , 99.04 , 98.39 , 98.3     , 205 , 2
11/06/24 , 97.47 , 97.50 , 97.58 , 97.47 , 97.5     , 154 , 2
07/06/24 , 94.84 , 94.75 , 94.84 , 94.66 , 94.6     , 103 , 2
06/06/24 , 93.73 , 94.40 , 94.75 , 93.73 , 94.7     , 229 , 4
05/06/24 , 95.44 , 94.24 , 95.44 , 93.20 , 94.5     , 360 , 5
04/06/24 , 94.27 , 94.32 , 95.14 , 94.27 , 95.1     , 111 , 3
03/06/24 , 95.63 , 96.74 , 98.38 , 95.63 , 98.3     , 966 , 7
31/05/24 , 99.51 , 99.04 , 99.51 , 96.15 , 96.1     , 12 , 3
29/05/24 , 100.51 , 100.51 , 100.51 , 100.51 , 100.5     , 10 , 1
28/05/24 , 102.13 , 102.08 , 102.13 , 102.04 , 102.0     , 205 , 3
24/05/24 , 101.47 , 102.06 , 102.22 , 100.38 , 100.3     , 243 , 4
22/05/24 , 100.92 , 101.83 , 102.62 , 100.19 , 100.1     , 844 , 13
21/05/24 , 97.87 , 95.76 , 97.87 , 92.53 , 97.3     , 459 , 16
20/05/24 , 94.94 , 96.54 , 97.18 , 94.94 , 96.1     , 322 , 6
15/05/24 , 100.19 , 100.19 , 100.19 , 100.19 , 100.1     , 9 , 1
13/05/24 , 99.04 , 99.04 , 99.04 , 99.04 , 99.0     , 51 , 1
09/05/24 , 96.81 , 96.70 , 96.89 , 96.70 , 96.8     , 105 , 3
08/05/24 , 93.98 , 94.32 , 94.66 , 93.98 , 94.6     , 102 , 2
07/05/24 , 95.68 , 97.42 , 97.48 , 95.68 , 97.4     , 361 , 4
06/05/24 , 95.83 , 95.76 , 95.83 , 95.34 , 95.3     , 236 , 2
03/05/24 , 96.17 , 95.35 , 96.17 , 94.84 , 95.4     , 94 , 5
02/05/24 , 94.26 , 94.14 , 94.26 , 93.93 , 93.9     , 92 , 3
30/04/24 , 92.72 , 92.72 , 92.72 , 92.72 , 92.7     , 102 , 1
26/04/24 , 91.07 , 91.30 , 91.91 , 90.96 , 91.9     , 638 , 5
25/04/24 , 92.13 , 92.21 , 92.29 , 92.13 , 92.2     , 21 , 2
24/04/24 , 93.88 , 93.88 , 93.88 , 93.88 , 93.8     , 6 , 1
19/04/24 , 93.69 , 93.90 , 94.47 , 93.69 , 94.4     , 133 , 3
18/04/24 , 97.08 , 97.08 , 97.08 , 97.08 , 97.0     , 41 , 1
17/04/24 , 96.40 , 96.40 , 96.40 , 96.40 , 96.4     , 10 , 1
16/04/24 , 96.70 , 96.66 , 96.70 , 96.40 , 96.4     , 115 , 3
15/04/24 , 94.08 , 94.20 , 97.87 , 94.08 , 97.8     , 43 , 3
12/04/24 , 96.15 , 98.57 , 99.72 , 96.15 , 99.7     , 255 , 7
11/04/24 , 98.54 , 98.00 , 100.19 , 97.28 , 100.1     , 132 , 4
10/04/24 , 96.35 , 97.05 , 97.18 , 96.02 , 96.0     , 57 , 3
09/04/24 , 95.04 , 95.97 , 96.17 , 95.04 , 96.1     , 13 , 3
08/04/24 , 94.46 , 94.22 , 94.46 , 94.14 , 94.1     , 41 , 3
05/04/24 , 90.32 , 90.31 , 90.32 , 90.18 , 90.1     , 114 , 2
04/04/24 , 90.48 , 90.99 , 94.75 , 90.20 , 94.7     , 270 , 7
03/04/24 , 92.31 , 92.74 , 92.78 , 92.31 , 92.7     , 248 , 3
02/04/24 , 93.49 , 93.49 , 93.49 , 93.49 , 93.4     , 164 , 1
01/04/24 , 96.40 , 96.40 , 96.40 , 96.40 , 96.4     , 144 , 1
28/03/24 , 96.79 , 96.33 , 97.22 , 95.58 , 95.7     , 185 , 98
27/03/24 , 95.85 , 95.85 , 95.85 , 95.85 , 95.8     , 61 , 1
26/03/24 , 93.10 , 93.32 , 93.69 , 93.10 , 93.6     , 135 , 4
25/03/24 , 95.38 , 97.58 , 100.00 , 95.24 , 99.0     , 246 , 9
22/03/24 , 98.44 , 98.46 , 100.39 , 98.44 , 100.3     , 771 , 2
21/03/24 , 102.31 , 102.31 , 102.31 , 102.31 , 102.3     , 20 , 1
20/03/24 , 102.68 , 102.98 , 103.58 , 102.68 , 103.5     , 313 , 5
19/03/24 , 105.82 , 105.82 , 105.82 , 105.82 , 105.8     , 123 , 1
18/03/24 , 103.80 , 103.76 , 103.80 , 102.63 , 102.6     , 793 , 4
15/03/24 , 104.27 , 104.05 , 104.49 , 103.80 , 104.4     , 486 , 7
14/03/24 , 104.15 , 104.00 , 104.15 , 102.91 , 102.9     , 242 , 5
13/03/24 , 100.56 , 101.34 , 101.91 , 100.56 , 101.9     , 305 , 5
12/03/24 , 100.69 , 100.69 , 100.69 , 100.69 , 100.6     , 113 , 2
11/03/24 , 99.25 , 100.34 , 102.68 , 99.25 , 102.6     , 98 , 7
08/03/24 , 101.86 , 100.02 , 101.97 , 91.93 , 91.9     , 213 , 20
07/03/24 , 97.12 , 97.12 , 97.12 , 97.12 , 97.1     , 82 , 1
06/03/24 , 97.71 , 97.75 , 98.46 , 96.88 , 98.4     , 37 , 4
05/03/24 , 97.02 , 97.53 , 98.37 , 95.75 , 98.3     , 604 , 7
04/03/24 , 97.81 , 98.94 , 100.41 , 97.81 , 99.4     , 1241 , 34
01/03/24 , 86.11 , 83.76 , 86.11 , 83.41 , 83.8     , 42 , 3
29/02/24 , 82.73 , 84.80 , 88.14 , 82.38 , 88.1     , 40 , 6
28/02/24 , 89.22 , 93.57 , 95.58 , 89.22 , 95.5     , 776 , 9
27/02/24 , 95.88 , 96.84 , 98.97 , 91.52 , 91.5     , 1588 , 24
26/02/24 , 92.69 , 92.69 , 92.69 , 92.69 , 92.6     , 103 , 1
23/02/24 , 94.62 , 94.19 , 94.62 , 94.04 , 94.0     , 1159 , 5
22/02/24 , 91.05 , 91.05 , 91.05 , 91.05 , 91.0     , 103 , 1
21/02/24 , 90.80 , 90.80 , 90.80 , 90.80 , 90.8     , 20 , 1
20/02/24 , 91.90 , 92.13 , 92.42 , 91.62 , 92.4     , 51 , 5
16/02/24 , 93.41 , 94.03 , 94.14 , 93.41 , 94.1     , 31 , 3
15/02/24 , 94.14 , 94.14 , 94.53 , 94.14 , 94.5     , 1041 , 3
14/02/24 , 91.50 , 91.22 , 91.50 , 91.16 , 91.1     , 138 , 4
09/02/24 , 91.76 , 91.74 , 91.76 , 91.72 , 91.7     , 2 , 2
08/02/24 , 92.93 , 91.82 , 92.93 , 89.78 , 89.7     , 310 , 11
06/02/24 , 89.78 , 89.52 , 89.78 , 89.50 , 89.5     , 113 , 2
05/02/24 , 88.45 , 88.05 , 88.45 , 87.67 , 87.6     , 2071 , 12
02/02/24 , 89.78 , 88.44 , 89.78 , 88.30 , 88.3     , 1201 , 7
01/02/24 , 87.57 , 87.57 , 87.87 , 87.57 , 87.8     , 1051 , 3
31/01/24 , 87.65 , 88.42 , 88.81 , 87.65 , 88.1     , 2175 , 5
29/01/24 , 88.27 , 88.27 , 88.27 , 88.27 , 88.2     , 1 , 1
26/01/24 , 89.88 , 90.14 , 90.28 , 89.56 , 89.5     , 146 , 4
25/01/24 , 89.56 , 89.34 , 90.08 , 88.98 , 88.9     , 2330 , 5
24/01/24 , 87.07 , 87.07 , 87.07 , 87.07 , 87.0     , 14 , 1
23/01/24 , 86.80 , 88.07 , 89.78 , 86.11 , 88.2     , 1346 , 10
22/01/24 , 87.33 , 86.56 , 87.86 , 85.25 , 85.5     , 308 , 6
19/01/24 , 82.14 , 82.14 , 82.14 , 82.14 , 82.1     , 14 , 1
16/01/24 , 85.94 , 85.90 , 85.94 , 85.54 , 85.5     , 121 , 4
12/01/24 , 86.86 , 86.86 , 86.86 , 86.86 , 86.8     , 2 , 1
11/01/24 , 87.93 , 87.93 , 87.93 , 87.93 , 87.9     , 20 , 1
10/01/24 , 89.84 , 89.34 , 89.84 , 89.31 , 89.3     , 36 , 2
09/01/24 , 89.93 , 89.36 , 89.93 , 89.15 , 89.1     , 141 , 6
08/01/24 , 89.15 , 89.15 , 89.15 , 89.15 , 89.1     , 12 , 2
05/01/24 , 90.55 , 90.55 , 90.55 , 90.55 , 90.5     , 125 , 1
04/01/24 , 89.07 , 89.26 , 90.20 , 88.89 , 90.2     , 1246 , 113
03/01/24 , 90.55 , 90.07 , 90.55 , 89.78 , 90.2     , 263 , 56
02/01/24 , 95.14 , 95.10 , 95.14 , 94.99 , 94.9     , 10 , 3
28/12/23 , 95.00 , 95.00 , 95.00 , 95.00 , 95.0     , 182 , 1
27/12/23 , 93.35 , 93.15 , 95.26 , 92.79 , 95.2     , 496 , 62
26/12/23 , 94.64 , 94.69 , 96.55 , 94.64 , 96.5     , 252 , 7
21/12/23 , 93.84 , 94.10 , 94.62 , 93.84 , 94.6     , 310 , 3
20/12/23 , 94.81 , 95.92 , 96.64 , 94.62 , 95.6     , 1037 , 100
19/12/23 , 95.63 , 95.62 , 95.63 , 95.58 , 95.5     , 63 , 2
18/12/23 , 94.89 , 95.06 , 95.19 , 94.81 , 94.8     , 161 , 4
15/12/23 , 93.65 , 93.65 , 93.65 , 93.65 , 93.6     , 2 , 1
14/12/23 , 92.98 , 93.65 , 94.70 , 92.79 , 93.0     , 102 , 12
13/12/23 , 89.66 , 88.12 , 92.17 , 88.02 , 92.1     , 217 , 5
12/12/23 , 91.44 , 93.14 , 95.98 , 91.29 , 95.9     , 886 , 13
11/12/23 , 98.83 , 95.95 , 100.63 , 84.07 , 84.0     , 2689 , 77
08/12/23 , 82.06 , 81.68 , 82.06 , 80.40 , 80.4     , 998 , 7
07/12/23 , 80.40 , 79.94 , 80.40 , 76.79 , 76.7     , 1364 , 8
06/12/23 , 77.28 , 78.36 , 78.86 , 77.28 , 78.8     , 1560 , 10
05/12/23 , 78.17 , 79.29 , 82.52 , 78.17 , 82.5     , 1024 , 9
04/12/23 , 83.00 , 82.22 , 83.54 , 80.26 , 80.2     , 321 , 8
01/12/23 , 79.66 , 78.71 , 79.66 , 75.33 , 75.3     , 2725 , 16
30/11/23 , 74.86 , 74.95 , 75.33 , 73.92 , 74.4     , 825 , 10
29/11/23 , 73.55 , 73.94 , 74.51 , 72.23 , 72.2     , 1205 , 11
27/11/23 , 69.93 , 69.76 , 69.93 , 69.15 , 69.1     , 9 , 2
24/11/23 , 69.15 , 69.60 , 69.66 , 69.15 , 69.1     , 16 , 3
23/11/23 , 69.15 , 69.95 , 69.98 , 69.15 , 69.9     , 37 , 2
22/11/23 , 69.98 , 69.98 , 69.98 , 69.98 , 69.9     , 10 , 1
21/11/23 , 70.16 , 69.90 , 70.19 , 68.52 , 68.5     , 70 , 6
20/11/23 , 69.87 , 69.66 , 70.15 , 67.20 , 67.3     , 581 , 8
17/11/23 , 67.38 , 66.30 , 67.38 , 61.90 , 61.9     , 1513 , 12
16/11/23 , 61.90 , 63.03 , 69.11 , 55.44 , 55.4     , 3612 , 63
14/11/23 , 54.77 , 53.71 , 55.44 , 53.31 , 53.3     , 1336 , 16
13/11/23 , 50.10 , 50.44 , 50.68 , 50.10 , 50.5     , 229 , 10
10/11/23 , 51.61 , 51.37 , 52.06 , 50.65 , 51.8     , 2758 , 38
09/11/23 , 52.50 , 52.65 , 54.89 , 52.50 , 54.8     , 466 , 8
08/11/23 , 54.66 , 55.45 , 55.51 , 54.66 , 55.4     , 153 , 9
07/11/23 , 58.23 , 58.26 , 58.27 , 58.23 , 58.2     , 1199 , 3
06/11/23 , 58.79 , 58.96 , 60.82 , 58.50 , 60.8     , 25 , 4
03/11/23 , 60.82 , 60.67 , 61.34 , 59.09 , 59.0     , 773 , 27
01/11/23 , 56.59 , 57.17 , 57.78 , 56.59 , 57.7     , 45 , 3
31/10/23 , 58.84 , 57.72 , 58.84 , 57.69 , 57.8     , 140 , 6
30/10/23 , 57.30 , 57.06 , 57.30 , 56.76 , 56.7     , 77 , 3
27/10/23 , 55.98 , 55.96 , 56.06 , 55.96 , 55.9     , 427 , 3
26/10/23 , 56.13 , 56.07 , 56.34 , 56.06 , 56.1     , 648 , 4
25/10/23 , 55.34 , 54.94 , 55.34 , 54.72 , 54.7     , 166 , 3
24/10/23 , 55.56 , 55.56 , 55.62 , 55.51 , 55.6     , 95 , 3
20/10/23 , 55.66 , 55.66 , 55.66 , 55.66 , 55.6     , 104 , 1
19/10/23 , 55.66 , 55.66 , 55.66 , 55.66 , 55.6     , 9 , 1
18/10/23 , 55.47 , 55.45 , 55.47 , 55.44 , 55.4     , 156 , 2
17/10/23 , 55.11 , 54.59 , 55.98 , 53.72 , 53.7     , 1442 , 14
16/10/23 , 53.27 , 53.26 , 53.27 , 52.50 , 52.6     , 1254 , 7
13/10/23 , 51.64 , 51.92 , 52.82 , 51.62 , 52.8     , 1683 , 18
11/10/23 , 53.27 , 53.52 , 53.97 , 53.27 , 53.9     , 642 , 5
10/10/23 , 53.97 , 53.97 , 53.97 , 53.97 , 53.9     , 1 , 1
06/10/23 , 54.70 , 54.70 , 54.72 , 54.70 , 54.7     , 28 , 4
05/10/23 , 55.27 , 55.35 , 56.55 , 55.27 , 56.5     , 16 , 2
04/10/23 , 56.55 , 56.69 , 57.27 , 55.98 , 55.9     , 554 , 7
03/10/23 , 55.98 , 55.98 , 55.98 , 55.98 , 55.9     , 2 , 1
02/10/23 , 55.98 , 56.03 , 56.11 , 55.98 , 56.0     , 3656 , 7
29/09/23 , 55.67 , 56.35 , 56.53 , 55.67 , 56.5     , 2506 , 9
28/09/23 , 55.28 , 53.23 , 55.28 , 52.82 , 52.8     , 25 , 4
27/09/23 , 53.05 , 53.05 , 53.05 , 53.05 , 53.0     , 20 , 1
26/09/23 , 52.16 , 52.55 , 52.60 , 52.16 , 52.6     , 293 , 2
21/09/23 , 52.20 , 50.84 , 52.20 , 50.82 , 50.8     , 52 , 2
20/09/23 , 50.82 , 51.00 , 51.01 , 50.82 , 51.0     , 549 , 5
19/09/23 , 50.49 , 50.34 , 50.66 , 49.91 , 50.2     , 626 , 8
18/09/23 , 50.24 , 50.63 , 52.30 , 50.06 , 52.3     , 662 , 20
15/09/23 , 52.30 , 52.52 , 53.11 , 52.30 , 52.9     , 956 , 9
14/09/23 , 53.06 , 53.27 , 53.72 , 53.06 , 53.7     , 1316 , 13
13/09/23 , 53.77 , 54.02 , 54.77 , 53.69 , 54.7     , 392 , 11
12/09/23 , 54.77 , 54.58 , 55.03 , 54.31 , 55.0     , 136 , 4
11/09/23 , 54.06 , 54.47 , 55.25 , 53.90 , 55.2     , 511 , 10
08/09/23 , 55.42 , 55.45 , 55.60 , 54.65 , 55.6     , 619 , 9
06/09/23 , 56.09 , 56.40 , 57.08 , 56.09 , 57.0     , 171 , 6
05/09/23 , 57.08 , 57.18 , 58.11 , 57.05 , 57.2     , 73 , 5
04/09/23 , 57.28 , 57.28 , 57.31 , 57.28 , 57.3     , 12 , 2
01/09/23 , 58.05 , 58.19 , 58.20 , 58.05 , 58.2     , 55 , 3
31/08/23 , 58.20 , 58.33 , 58.33 , 58.20 , 58.3     , 106 , 2
30/08/23 , 57.62 , 57.18 , 57.62 , 57.01 , 57.0     , 7 , 3
29/08/23 , 56.62 , 56.74 , 57.72 , 56.13 , 56.7     , 297 , 8
28/08/23 , 56.11 , 56.40 , 56.62 , 56.11 , 56.4     , 49 , 5
25/08/23 , 55.94 , 55.72 , 56.64 , 55.04 , 56.6     , 731 , 20
24/08/23 , 57.20 , 58.02 , 61.16 , 57.19 , 61.1     , 2530 , 21
23/08/23 , 57.85 , 58.22 , 59.44 , 57.53 , 59.4     , 3165 , 42
22/08/23 , 61.16 , 61.55 , 68.61 , 58.97 , 68.6     , 1940 , 74
18/08/23 , 71.39 , 71.39 , 71.39 , 71.39 , 71.3     , 273 , 1
17/08/23 , 72.09 , 72.09 , 72.09 , 72.09 , 72.0     , 526 , 1
15/08/23 , 72.07 , 72.07 , 72.07 , 72.07 , 72.0     , 5 , 1
14/08/23 , 72.43 , 72.43 , 72.43 , 72.43 , 72.4     , 1 , 1
11/08/23 , 72.54 , 72.75 , 72.86 , 72.54 , 72.7     , 353 , 4
10/08/23 , 72.71 , 72.71 , 72.71 , 72.71 , 72.7     , 2 , 1
09/08/23 , 73.65 , 74.27 , 74.37 , 73.65 , 74.3     , 387 , 5
08/08/23 , 74.04 , 74.04 , 74.04 , 74.04 , 74.0     , 1052 , 1
07/08/23 , 75.28 , 75.28 , 75.28 , 75.28 , 75.2     , 105 , 1
04/08/23 , 75.28 , 75.44 , 75.62 , 73.32 , 73.3     , 1223 , 12
03/08/23 , 73.10 , 73.07 , 73.10 , 71.29 , 71.2     , 107 , 3
01/08/23 , 74.26 , 74.24 , 74.26 , 74.18 , 74.1     , 6 , 2
31/07/23 , 74.18 , 74.88 , 75.08 , 74.18 , 75.0     , 1349 , 2
27/07/23 , 74.11 , 73.87 , 74.11 , 73.75 , 73.7     , 3 , 2
26/07/23 , 73.75 , 73.42 , 73.75 , 73.18 , 73.1     , 2403 , 4
25/07/23 , 73.37 , 73.40 , 73.63 , 73.18 , 73.1     , 2106 , 5
24/07/23 , 73.73 , 73.73 , 73.73 , 73.73 , 73.7     , 1052 , 2
21/07/23 , 72.71 , 72.71 , 72.71 , 72.71 , 72.7     , 1052 , 3
20/07/23 , 74.37 , 74.37 , 74.37 , 74.37 , 74.3     , 9 , 1
19/07/23 , 73.80 , 73.67 , 74.10 , 72.41 , 72.4     , 1371 , 4
18/07/23 , 72.43 , 72.69 , 73.64 , 72.24 , 73.0     , 1212 , 8
17/07/23 , 73.05 , 72.36 , 73.11 , 70.69 , 71.8     , 637 , 15
14/07/23 , 70.69 , 70.35 , 70.71 , 69.92 , 70.5     , 594 , 21
12/07/23 , 77.26 , 77.26 , 77.26 , 77.26 , 77.2     , 1 , 1
11/07/23 , 76.16 , 76.96 , 77.92 , 76.04 , 76.0     , 449 , 8
10/07/23 , 73.86 , 73.86 , 73.86 , 73.86 , 73.8     , 1 , 1
07/07/23 , 73.93 , 73.93 , 73.93 , 73.93 , 73.9     , 4 , 1
06/07/23 , 74.02 , 74.02 , 74.02 , 74.02 , 74.0     , 3 , 2
05/07/23 , 75.28 , 75.27 , 75.31 , 74.97 , 74.9     , 28 , 3
04/07/23 , 76.04 , 74.59 , 76.04 , 74.53 , 74.5     , 68 , 5
03/07/23 , 74.31 , 74.00 , 74.42 , 73.86 , 74.0     , 206 , 6
30/06/23 , 72.73 , 72.74 , 73.20 , 72.24 , 73.0     , 46 , 4
29/06/23 , 72.71 , 72.49 , 72.71 , 72.43 , 72.7     , 134 , 5
28/06/23 , 71.29 , 71.58 , 71.76 , 71.29 , 71.7     , 5 , 3
27/06/23 , 71.36 , 69.06 , 71.36 , 68.28 , 68.2     , 8 , 3
26/06/23 , 69.20 , 69.05 , 69.20 , 68.71 , 68.7     , 166 , 5
23/06/23 , 67.98 , 68.49 , 68.88 , 67.98 , 68.8     , 187 , 7
22/06/23 , 68.80 , 68.87 , 69.92 , 68.80 , 69.3     , 179 , 6
21/06/23 , 70.56 , 70.66 , 70.80 , 70.56 , 70.8     , 122 , 3
20/06/23 , 71.34 , 71.33 , 72.25 , 71.10 , 72.2     , 144 , 12
19/06/23 , 72.25 , 72.25 , 72.25 , 72.25 , 72.2     , 105 , 2
15/06/23 , 72.78 , 72.61 , 74.14 , 71.98 , 74.1     , 157 , 12
13/06/23 , 74.29 , 74.29 , 74.29 , 74.29 , 74.2     , 37 , 1
12/06/23 , 73.87 , 72.89 , 74.31 , 71.74 , 71.7     , 2447 , 10
09/06/23 , 71.72 , 71.28 , 71.72 , 71.22 , 71.2     , 351 , 6
07/06/23 , 75.40 , 74.40 , 75.50 , 73.22 , 73.2     , 932 , 13
06/06/23 , 73.70 , 72.53 , 73.70 , 71.49 , 71.4     , 969 , 8
05/06/23 , 69.23 , 71.40 , 71.59 , 69.23 , 71.5     , 4519 , 19
02/06/23 , 72.13 , 69.90 , 72.16 , 66.06 , 66.0     , 1191 , 21
01/06/23 , 64.91 , 62.81 , 66.06 , 61.34 , 64.5     , 2975 , 32
31/05/23 , 65.94 , 65.34 , 66.18 , 64.87 , 66.0     , 2401 , 23
30/05/23 , 67.20 , 67.13 , 67.20 , 66.99 , 66.9     , 204 , 3
26/05/23 , 67.93 , 67.98 , 68.41 , 66.99 , 66.9     , 149 , 4
25/05/23 , 66.99 , 68.58 , 72.62 , 66.99 , 72.6     , 519 , 10
24/05/23 , 70.71 , 70.70 , 71.31 , 70.11 , 71.3     , 13 , 3
22/05/23 , 69.37 , 69.37 , 69.37 , 69.37 , 69.3     , 135 , 1
19/05/23 , 70.22 , 72.35 , 74.54 , 70.22 , 74.5     , 435 , 10
18/05/23 , 73.84 , 73.63 , 74.10 , 73.27 , 73.3     , 317 , 7
17/05/23 , 69.61 , 69.61 , 69.61 , 69.61 , 69.6     , 114 , 1
16/05/23 , 68.16 , 70.10 , 70.41 , 68.16 , 70.4     , 24 , 2
15/05/23 , 69.71 , 69.71 , 69.71 , 69.71 , 69.7     , 2 , 1
12/05/23 , 69.71 , 69.71 , 69.71 , 69.71 , 69.7     , 42 , 1
11/05/23 , 70.22 , 70.28 , 70.36 , 69.36 , 70.3     , 1064 , 4
10/05/23 , 69.25 , 69.28 , 69.25 , 69.25 , 69.2     , 11 , 2
09/05/23 , 69.67 , 69.66 , 69.67 , 69.64 , 69.6     , 164 , 2
08/05/23 , 71.12 , 70.38 , 71.21 , 70.33 , 71.2     , 226 , 6
05/05/23 , 71.21 , 71.19 , 71.25 , 70.76 , 70.7     , 291 , 3
04/05/23 , 69.04 , 69.32 , 71.73 , 68.11 , 71.7     , 629 , 71
03/05/23 , 72.01 , 73.25 , 74.36 , 72.01 , 74.3     , 137 , 5
02/05/23 , 74.36 , 74.47 , 77.71 , 73.49 , 77.7     , 6345 , 27
28/04/23 , 77.71 , 77.31 , 77.71 , 76.27 , 76.6     , 1143 , 31
27/04/23 , 76.63 , 76.82 , 77.39 , 75.96 , 77.3     , 153 , 10
26/04/23 , 77.38 , 77.87 , 77.90 , 77.38 , 77.8     , 1081 , 5
25/04/23 , 78.56 , 79.33 , 79.91 , 78.56 , 79.9     , 292 , 6
24/04/23 , 81.14 , 81.00 , 81.98 , 80.92 , 80.9     , 1336 , 8
20/04/23 , 84.07 , 84.07 , 84.07 , 84.07 , 84.0     , 26 , 1
19/04/23 , 84.48 , 84.14 , 84.48 , 83.57 , 83.5     , 327 , 5
18/04/23 , 83.57 , 83.68 , 84.14 , 83.42 , 84.1     , 257 , 3
17/04/23 , 81.91 , 81.91 , 81.91 , 81.91 , 81.9     , 20 , 1
14/04/23 , 82.10 , 82.26 , 82.29 , 81.64 , 82.2     , 1020 , 5
13/04/23 , 80.97 , 81.33 , 81.66 , 80.97 , 81.6     , 224 , 4
12/04/23 , 82.23 , 83.34 , 83.72 , 81.62 , 83.0     , 1466 , 15
11/04/23 , 86.81 , 87.07 , 87.13 , 86.81 , 87.1     , 6 , 2
10/04/23 , 88.61 , 88.91 , 89.59 , 88.61 , 89.5     , 15 , 3
06/04/23 , 88.68 , 89.00 , 90.39 , 87.90 , 90.3     , 50 , 5
04/04/23 , 90.29 , 89.93 , 90.29 , 89.58 , 89.5     , 27 , 2
03/04/23 , 89.81 , 89.01 , 89.81 , 88.71 , 89.0     , 174 , 10
31/03/23 , 83.03 , 83.42 , 83.80 , 82.47 , 82.4     , 867 , 16
30/03/23 , 81.90 , 82.39 , 84.46 , 81.90 , 84.4     , 1595 , 18
29/03/23 , 83.92 , 83.90 , 83.92 , 82.10 , 82.1     , 860 , 4
28/03/23 , 84.48 , 84.95 , 86.11 , 84.24 , 86.0     , 12 , 9
27/03/23 , 83.03 , 83.36 , 84.94 , 83.03 , 84.9     , 38 , 4
24/03/23 , 83.98 , 84.15 , 84.19 , 83.98 , 84.1     , 1013 , 5
23/03/23 , 84.93 , 89.09 , 89.92 , 84.93 , 89.9     , 163 , 7
22/03/23 , 89.07 , 89.08 , 90.54 , 89.07 , 90.5     , 203 , 3
20/03/23 , 90.54 , 90.55 , 90.54 , 90.54 , 90.5     , 19 , 2
17/03/23 , 93.80 , 93.80 , 93.80 , 93.80 , 93.8     , 392 , 1
16/03/23 , 92.97 , 93.08 , 93.16 , 92.97 , 93.0     , 119 , 5
15/03/23 , 90.23 , 90.23 , 90.23 , 90.23 , 90.2     , 11 , 1
14/03/23 , 92.39 , 93.18 , 93.65 , 92.39 , 93.4     , 598 , 12
10/03/23 , 101.51 , 101.51 , 101.51 , 101.51 , 101.5     , 10 , 1
08/03/23 , 100.31 , 101.31 , 102.55 , 100.31 , 102.5     , 3 , 3
07/03/23 , 103.35 , 104.09 , 105.77 , 103.35 , 105.0     , 924 , 206
06/03/23 , 105.95 , 106.13 , 111.58 , 105.95 , 110.3     , 222 , 4
03/03/23 , 110.48 , 110.84 , 111.92 , 110.25 , 110.4     , 401 , 166
02/03/23 , 111.40 , 109.64 , 112.98 , 107.56 , 107.5     , 3397 , 251
01/03/23 , 99.27 , 100.15 , 101.89 , 92.93 , 92.9     , 4434 , 572
28/02/23 , 101.21 , 101.19 , 101.79 , 98.95 , 101.3     , 497 , 175
27/02/23 , 99.25 , 100.41 , 101.89 , 99.19 , 100.8     , 254 , 137
24/02/23 , 101.36 , 100.04 , 101.36 , 98.97 , 100.3     , 314 , 111
23/02/23 , 99.75 , 100.48 , 101.12 , 99.75 , 101.1     , 557 , 7
22/02/23 , 101.52 , 101.52 , 101.52 , 101.52 , 101.5     , 351 , 1
16/02/23 , 109.95 , 110.93 , 111.21 , 109.95 , 111.2     , 323 , 3
15/02/23 , 110.17 , 109.21 , 110.17 , 109.11 , 109.1     , 58 , 2
14/02/23 , 108.97 , 108.97 , 108.97 , 108.97 , 108.9     , 77 , 2
13/02/23 , 107.41 , 107.90 , 107.93 , 107.41 , 107.4     , 255 , 4
10/02/23 , 108.12 , 109.06 , 110.10 , 107.46 , 108.6     , 567 , 7
09/02/23 , 110.70 , 110.55 , 111.41 , 108.80 , 108.8     , 110 , 6
08/02/23 , 108.43 , 109.15 , 113.43 , 108.31 , 113.4     , 509 , 12
07/02/23 , 114.53 , 115.56 , 117.55 , 114.53 , 117.5     , 9 , 4
06/02/23 , 116.76 , 116.76 , 116.76 , 116.76 , 116.7     , 4 , 1
03/02/23 , 118.16 , 118.43 , 119.91 , 116.83 , 117.5     , 1262 , 327
02/02/23 , 116.23 , 115.30 , 118.25 , 112.71 , 113.9     , 778 , 237
01/02/23 , 114.63 , 109.69 , 114.87 , 108.83 , 112.8     , 4725 , 601
31/01/23 , 112.12 , 111.64 , 112.18 , 110.38 , 111.9     , 79 , 6
30/01/23 , 112.62 , 111.93 , 112.62 , 111.47 , 111.4     , 9 , 3
27/01/23 , 111.53 , 111.53 , 111.53 , 111.53 , 111.5     , 2 , 1
26/01/23 , 111.46 , 112.61 , 112.62 , 111.46 , 112.2     , 322 , 3
25/01/23 , 111.68 , 110.95 , 111.68 , 110.93 , 111.2     , 112 , 3
24/01/23 , 111.36 , 111.49 , 112.19 , 111.36 , 112.1     , 181 , 2
20/01/23 , 111.76 , 111.76 , 111.76 , 111.76 , 111.7     , 31 , 1
18/01/23 , 112.60 , 112.60 , 112.60 , 112.60 , 112.6     , 1 , 1
17/01/23 , 109.37 , 109.37 , 109.37 , 109.37 , 109.3     , 31 , 1
16/01/23 , 108.62 , 108.88 , 108.90 , 108.62 , 108.7     , 107 , 4
11/01/23 , 107.19 , 105.73 , 107.19 , 101.89 , 101.8     , 44 , 4
10/01/23 , 101.16 , 101.16 , 101.16 , 101.16 , 101.1     , 54 , 2
09/01/23 , 101.16 , 101.43 , 102.23 , 101.08 , 101.0     , 122 , 6
06/01/23 , 108.05 , 108.05 , 108.05 , 108.05 , 108.0     , 2 , 1
05/01/23 , 108.05 , 105.07 , 108.05 , 103.24 , 103.2     , 29 , 6
03/01/23 , 103.24 , 104.14 , 105.41 , 103.24 , 104.6     , 91 , 10
02/01/23 , 102.55 , 102.55 , 102.55 , 102.55 , 102.5     , 1 , 1
29/12/22 , 101.74 , 101.49 , 101.74 , 100.86 , 100.8     , 17 , 4
28/12/22 , 99.08 , 99.80 , 100.24 , 97.95 , 100.2     , 104 , 11
27/12/22 , 100.24 , 100.27 , 101.36 , 100.19 , 101.3     , 80 , 5
26/12/22 , 98.20 , 98.19 , 98.30 , 97.61 , 97.6     , 73 , 5
22/12/22 , 97.61 , 97.61 , 97.61 , 97.61 , 97.6     , 102 , 1
21/12/22 , 98.44 , 100.91 , 101.45 , 98.44 , 100.7     , 7 , 3
20/12/22 , 98.52 , 99.45 , 101.45 , 98.52 , 101.4     , 4 , 4
19/12/22 , 99.47 , 99.47 , 99.47 , 99.47 , 99.4     , 532 , 1
16/12/22 , 101.40 , 101.52 , 101.79 , 101.36 , 101.4     , 40 , 5
14/12/22 , 107.94 , 107.74 , 108.80 , 106.19 , 107.5     , 1088 , 11
13/12/22 , 106.32 , 106.26 , 108.33 , 106.11 , 108.3     , 308 , 29
12/12/22 , 109.76 , 108.83 , 109.81 , 107.86 , 107.8     , 1199 , 25
09/12/22 , 108.98 , 108.81 , 109.21 , 108.40 , 109.1     , 1391 , 112
08/12/22 , 110.94 , 110.94 , 110.94 , 110.94 , 110.9     , 7 , 1
06/12/22 , 110.06 , 110.06 , 110.20 , 110.06 , 110.2     , 323 , 3
05/12/22 , 111.12 , 111.99 , 115.22 , 111.12 , 115.2     , 298 , 20
02/12/22 , 112.22 , 112.22 , 112.22 , 112.22 , 112.2     , 107 , 1
01/12/22 , 112.41 , 112.70 , 113.23 , 112.08 , 112.0     , 873 , 109
30/11/22 , 113.84 , 113.59 , 116.85 , 112.79 , 116.8     , 1272 , 111
29/11/22 , 115.65 , 115.00 , 115.79 , 114.59 , 115.7     , 161 , 4
25/11/22 , 118.60 , 117.39 , 119.76 , 116.20 , 117.2     , 435 , 12
24/11/22 , 114.86 , 115.33 , 119.53 , 114.86 , 119.1     , 332 , 6
23/11/22 , 118.28 , 117.73 , 118.34 , 117.29 , 118.3     , 648 , 11
22/11/22 , 118.34 , 117.52 , 118.66 , 115.79 , 115.7     , 1413 , 116
21/11/22 , 110.57 , 110.54 , 110.57 , 109.35 , 109.3     , 76 , 3
18/11/22 , 112.51 , 114.12 , 115.43 , 111.51 , 112.3     , 159 , 7
17/11/22 , 113.02 , 111.10 , 115.81 , 105.94 , 105.9     , 1843 , 139
16/11/22 , 99.84 , 100.65 , 104.50 , 97.12 , 104.5     , 751 , 28
14/11/22 , 104.50 , 104.45 , 104.50 , 103.65 , 103.6     , 229 , 3
11/11/22 , 104.87 , 106.15 , 107.28 , 102.72 , 102.7     , 2613 , 127
10/11/22 , 100.92 , 101.50 , 101.56 , 100.92 , 101.5     , 469 , 3
09/11/22 , 93.15 , 93.15 , 93.15 , 93.15 , 93.1     , 1 , 1
08/11/22 , 94.31 , 94.38 , 96.93 , 94.31 , 96.9     , 40 , 2
07/11/22 , 93.65 , 93.13 , 93.65 , 91.77 , 91.7     , 16 , 3
04/11/22 , 91.05 , 94.79 , 95.11 , 91.05 , 95.1     , 58 , 6
03/11/22 , 94.70 , 94.90 , 95.09 , 94.55 , 94.8     , 362 , 90
01/11/22 , 98.00 , 98.51 , 99.04 , 97.80 , 98.0     , 4454 , 142
31/10/22 , 101.08 , 100.85 , 104.78 , 100.04 , 104.7     , 1761 , 126
28/10/22 , 104.78 , 103.51 , 104.99 , 102.55 , 104.0     , 559 , 27
27/10/22 , 103.88 , 104.52 , 104.97 , 102.74 , 104.6     , 63 , 6
26/10/22 , 104.54 , 104.40 , 104.74 , 102.86 , 102.8     , 1450 , 113
25/10/22 , 102.28 , 101.91 , 103.36 , 98.05 , 98.0     , 1573 , 155
24/10/22 , 99.39 , 97.27 , 99.39 , 95.28 , 96.7     , 1929 , 10
21/10/22 , 99.02 , 94.33 , 99.02 , 90.66 , 91.2     , 1526 , 118
20/10/22 , 90.72 , 91.98 , 92.25 , 90.57 , 92.2     , 12 , 3
19/10/22 , 92.26 , 91.71 , 94.56 , 90.86 , 92.7     , 2308 , 123
18/10/22 , 92.81 , 92.98 , 93.32 , 92.39 , 92.4     , 2430 , 118
17/10/22 , 91.02 , 90.12 , 91.02 , 88.76 , 88.7     , 1288 , 118
14/10/22 , 87.79 , 87.92 , 89.83 , 87.56 , 89.8     , 739 , 107
13/10/22 , 88.91 , 88.52 , 89.00 , 85.74 , 85.7     , 463 , 7
11/10/22 , 86.77 , 87.20 , 87.24 , 84.48 , 84.4     , 109 , 3
10/10/22 , 81.94 , 82.06 , 82.19 , 81.94 , 82.1     , 2 , 2
07/10/22 , 84.73 , 84.71 , 84.73 , 83.15 , 84.7     , 132 , 5
06/10/22 , 84.72 , 84.56 , 84.72 , 84.43 , 84.4     , 2 , 2
05/10/22 , 84.98 , 84.18 , 84.98 , 82.61 , 82.6     , 347 , 12
04/10/22 , 83.41 , 83.05 , 83.77 , 78.57 , 78.5     , 445 , 13
03/10/22 , 78.53 , 78.05 , 78.58 , 76.67 , 78.4     , 335 , 12
30/09/22 , 79.33 , 81.57 , 83.02 , 78.28 , 78.2     , 54 , 6
29/09/22 , 79.35 , 80.72 , 82.87 , 79.05 , 82.8     , 1951 , 12
28/09/22 , 82.92 , 82.05 , 82.92 , 79.85 , 79.8     , 1039 , 10
27/09/22 , 79.11 , 79.20 , 79.38 , 78.92 , 79.3     , 449 , 6
26/09/22 , 76.89 , 78.31 , 79.05 , 76.89 , 77.5     , 281 , 9
23/09/22 , 76.58 , 76.47 , 76.58 , 75.65 , 75.6     , 322 , 6
22/09/22 , 76.21 , 76.80 , 79.50 , 75.65 , 79.5     , 2193 , 31
21/09/22 , 81.25 , 81.28 , 81.29 , 81.25 , 81.2     , 81 , 5
20/09/22 , 79.50 , 80.07 , 81.69 , 79.19 , 81.5     , 1074 , 97
19/09/22 , 81.33 , 82.27 , 82.94 , 80.97 , 81.7     , 155 , 8
16/09/22 , 81.71 , 81.42 , 82.08 , 80.78 , 80.7     , 298 , 8
15/09/22 , 81.29 , 81.74 , 82.46 , 80.86 , 80.8     , 1532 , 8
14/09/22 , 79.77 , 81.15 , 82.37 , 79.76 , 81.9     , 2000 , 70
13/09/22 , 86.27 , 86.53 , 86.88 , 86.27 , 86.2     , 23 , 5
12/09/22 , 86.27 , 87.92 , 88.15 , 86.27 , 87.7     , 43 , 7
09/09/22 , 86.48 , 86.10 , 86.94 , 85.19 , 86.4     , 1360 , 9
08/09/22 , 84.55 , 84.56 , 84.64 , 82.88 , 82.8     , 381 , 7
06/09/22 , 82.13 , 81.74 , 82.63 , 80.76 , 82.6     , 1747 , 23
05/09/22 , 82.63 , 82.63 , 82.63 , 82.63 , 82.6     , 10 , 1
02/09/22 , 83.02 , 82.99 , 84.66 , 82.16 , 82.9     , 1579 , 19
01/09/22 , 83.00 , 81.52 , 83.08 , 80.68 , 83.0     , 1372 , 15
31/08/22 , 84.51 , 83.58 , 84.51 , 82.53 , 83.2     , 818 , 13
30/08/22 , 83.28 , 84.33 , 85.29 , 82.99 , 85.2     , 5137 , 14
29/08/22 , 84.12 , 84.30 , 85.87 , 83.88 , 85.6     , 955 , 17
26/08/22 , 87.38 , 87.44 , 88.83 , 87.38 , 88.1     , 268 , 8
25/08/22 , 90.67 , 89.93 , 90.67 , 87.26 , 88.8     , 549 , 10
24/08/22 , 88.31 , 88.76 , 89.19 , 88.17 , 89.0     , 1650 , 14
23/08/22 , 90.89 , 92.64 , 95.61 , 90.89 , 93.0     , 2434 , 22
22/08/22 , 89.33 , 88.84 , 93.05 , 88.46 , 93.0     , 1408 , 121
19/08/22 , 93.05 , 93.92 , 94.69 , 93.05 , 94.6     , 63 , 3
18/08/22 , 96.39 , 96.14 , 96.90 , 95.54 , 96.4     , 141 , 6
17/08/22 , 99.05 , 99.02 , 99.16 , 99.05 , 99.1     , 9 , 3
16/08/22 , 101.46 , 100.14 , 103.23 , 96.55 , 96.5     , 2443 , 100
15/08/22 , 94.59 , 94.58 , 94.59 , 92.84 , 93.0     , 1080 , 4
12/08/22 , 93.86 , 93.35 , 93.99 , 92.47 , 92.4     , 110 , 103
11/08/22 , 92.85 , 92.84 , 93.76 , 91.41 , 92.2     , 1977 , 17
10/08/22 , 87.10 , 87.94 , 88.04 , 85.99 , 85.9     , 199 , 6
09/08/22 , 83.26 , 83.41 , 84.00 , 83.04 , 84.0     , 295 , 10
08/08/22 , 89.07 , 88.08 , 90.52 , 87.82 , 87.8     , 89 , 6
05/08/22 , 85.40 , 85.40 , 85.40 , 85.40 , 85.4     , 215 , 1
04/08/22 , 86.21 , 88.16 , 88.17 , 86.21 , 88.1     , 755 , 3
03/08/22 , 89.00 , 88.76 , 89.00 , 87.70 , 87.7     , 100 , 7
02/08/22 , 85.45 , 84.44 , 85.45 , 84.26 , 84.4     , 2615 , 8
01/08/22 , 85.69 , 85.42 , 85.69 , 84.37 , 84.3     , 226 , 16
29/07/22 , 84.80 , 83.42 , 84.80 , 83.29 , 83.3     , 3892 , 12
28/07/22 , 83.43 , 83.22 , 83.43 , 82.22 , 83.0     , 117 , 13
27/07/22 , 83.64 , 83.94 , 84.15 , 83.13 , 83.1     , 869 , 111
26/07/22 , 83.08 , 84.13 , 86.98 , 83.08 , 86.9     , 1942 , 24
25/07/22 , 90.24 , 90.63 , 92.83 , 89.86 , 92.7     , 657 , 12
22/07/22 , 94.56 , 95.55 , 96.55 , 94.56 , 96.5     , 253 , 3
21/07/22 , 95.52 , 93.81 , 95.52 , 92.84 , 94.2     , 1280 , 7
20/07/22 , 94.14 , 92.93 , 94.14 , 91.58 , 91.5     , 1934 , 13
19/07/22 , 92.84 , 91.03 , 92.84 , 88.46 , 88.4     , 165 , 6
18/07/22 , 87.14 , 87.92 , 89.01 , 82.92 , 82.9     , 314 , 9
15/07/22 , 82.92 , 82.99 , 83.27 , 82.92 , 83.2     , 2154 , 3
14/07/22 , 81.66 , 81.42 , 83.95 , 80.06 , 83.9     , 7600 , 25
13/07/22 , 84.51 , 84.73 , 85.25 , 83.54 , 84.3     , 3091 , 20
12/07/22 , 84.40 , 85.92 , 87.82 , 84.39 , 86.3     , 529 , 29
11/07/22 , 85.35 , 85.70 , 87.47 , 85.30 , 87.4     , 330 , 26
08/07/22 , 87.47 , 87.65 , 89.12 , 86.87 , 88.1     , 1663 , 12
07/07/22 , 88.95 , 87.94 , 89.63 , 87.12 , 88.2     , 1282 , 26
06/07/22 , 88.75 , 88.18 , 90.37 , 87.73 , 90.3     , 2743 , 14
05/07/22 , 93.10 , 91.40 , 93.13 , 87.90 , 87.9     , 1463 , 33
04/07/22 , 89.27 , 89.17 , 89.27 , 88.10 , 88.1     , 28 , 13
01/07/22 , 88.10 , 86.69 , 89.03 , 85.21 , 88.6     , 8986 , 226
30/06/22 , 88.66 , 89.04 , 89.86 , 88.12 , 88.2     , 42 , 16
29/06/22 , 90.69 , 91.03 , 93.76 , 90.50 , 93.7     , 1414 , 25
28/06/22 , 95.25 , 97.29 , 98.43 , 95.08 , 97.4     , 56 , 14
27/06/22 , 97.68 , 99.03 , 100.47 , 97.68 , 99.9     , 611 , 32
24/06/22 , 101.66 , 99.49 , 101.92 , 93.19 , 93.1     , 9620 , 29
23/06/22 , 92.37 , 92.92 , 93.38 , 90.98 , 92.8     , 7607 , 14
22/06/22 , 93.58 , 94.34 , 95.90 , 93.21 , 93.8     , 5066 , 30
21/06/22 , 95.66 , 95.00 , 96.64 , 93.63 , 94.5     , 13538 , 64
20/06/22 , 103.03 , 98.62 , 103.03 , 91.90 , 91.9     , 31 , 8
17/06/22 , 94.82 , 94.97 , 103.23 , 94.25 , 103.2     , 550 , 17
15/06/22 , 103.23 , 104.93 , 106.76 , 103.23 , 103.5     , 617 , 35
14/06/22 , 103.59 , 102.95 , 103.59 , 100.29 , 103.3     , 160 , 7
13/06/22 , 99.79 , 101.04 , 105.09 , 99.78 , 105.0     , 388 , 57
10/06/22 , 105.86 , 107.27 , 109.98 , 105.86 , 107.1     , 213 , 6
09/06/22 , 108.09 , 108.32 , 109.14 , 108.04 , 108.5     , 2331 , 17
08/06/22 , 109.48 , 109.03 , 109.66 , 108.09 , 109.0     , 2408 , 15
07/06/22 , 109.43 , 110.16 , 112.57 , 109.03 , 109.9     , 303 , 17
06/06/22 , 106.89 , 106.38 , 106.99 , 105.24 , 105.7     , 477 , 16
03/06/22 , 105.70 , 105.80 , 106.07 , 104.92 , 105.7     , 179 , 31
02/06/22 , 105.40 , 104.91 , 105.40 , 103.97 , 104.4     , 724 , 42
01/06/22 , 104.31 , 101.98 , 104.53 , 101.61 , 104.3     , 10530 , 60
31/05/22 , 104.41 , 101.86 , 104.41 , 100.26 , 102.5     , 1683 , 8
30/05/22 , 102.42 , 102.42 , 102.43 , 102.42 , 102.4     , 22 , 4
27/05/22 , 102.43 , 101.94 , 102.74 , 99.59 , 100.7     , 4334 , 25
26/05/22 , 100.72 , 99.36 , 100.72 , 97.63 , 98.5     , 1971 , 34
25/05/22 , 85.76 , 85.30 , 86.29 , 80.38 , 80.3     , 1655 , 18
24/05/22 , 77.81 , 77.12 , 77.93 , 76.51 , 77.9     , 97 , 6
23/05/22 , 81.14 , 81.17 , 81.47 , 78.36 , 81.0     , 1397 , 17
20/05/22 , 81.47 , 81.31 , 87.95 , 78.90 , 87.9     , 3444 , 33
19/05/22 , 88.89 , 88.80 , 89.39 , 86.56 , 88.4     , 758 , 9
18/05/22 , 87.41 , 89.53 , 90.88 , 86.24 , 90.3     , 8471 , 106
17/05/22 , 96.61 , 97.20 , 97.93 , 94.89 , 95.1     , 1681 , 11
16/05/22 , 97.97 , 98.14 , 98.97 , 96.08 , 97.4     , 5815 , 16
13/05/22 , 101.15 , 102.41 , 104.04 , 101.13 , 103.0     , 1319 , 10
12/05/22 , 97.75 , 98.12 , 103.31 , 97.62 , 98.5     , 1477 , 10
11/05/22 , 98.01 , 100.79 , 103.58 , 97.84 , 103.5     , 348 , 14
10/05/22 , 107.58 , 107.58 , 107.58 , 107.58 , 107.5     , 1 , 1
09/05/22 , 106.60 , 106.63 , 108.55 , 106.60 , 108.5     , 224 , 5
06/05/22 , 108.55 , 108.82 , 111.10 , 108.55 , 108.5     , 27 , 4
05/05/22 , 111.75 , 111.75 , 111.75 , 111.75 , 111.7     , 3 , 1
04/05/22 , 115.03 , 114.71 , 115.03 , 111.79 , 111.7     , 11 , 2
03/05/22 , 111.97 , 112.07 , 116.87 , 111.97 , 116.8     , 55 , 2
02/05/22 , 111.90 , 112.46 , 113.46 , 111.47 , 111.4     , 127 , 10
29/04/22 , 110.95 , 111.71 , 115.04 , 110.95 , 115.0     , 573 , 2
28/04/22 , 117.90 , 116.30 , 117.90 , 114.11 , 114.8     , 708 , 9
27/04/22 , 114.84 , 115.00 , 115.57 , 114.84 , 115.5     , 151 , 3
26/04/22 , 112.39 , 112.23 , 112.49 , 112.09 , 112.4     , 163 , 4
25/04/22 , 113.52 , 111.65 , 113.52 , 107.64 , 107.8     , 269 , 10
22/04/22 , 108.09 , 107.54 , 109.22 , 107.37 , 109.2     , 854 , 7
20/04/22 , 113.60 , 114.78 , 116.76 , 113.60 , 116.7     , 173 , 6
19/04/22 , 115.75 , 116.27 , 116.82 , 113.18 , 113.1     , 597 , 10
18/04/22 , 111.29 , 110.64 , 111.35 , 109.66 , 109.6     , 133 , 5
14/04/22 , 113.75 , 115.66 , 116.58 , 113.75 , 115.5     , 757 , 6
13/04/22 , 111.68 , 110.51 , 111.68 , 109.56 , 109.5     , 189 , 9
12/04/22 , 107.90 , 108.62 , 109.51 , 107.90 , 109.5     , 73 , 5
11/04/22 , 106.20 , 108.56 , 109.42 , 105.79 , 107.3     , 899 , 16
08/04/22 , 102.55 , 104.09 , 104.60 , 101.94 , 101.9     , 379 , 12
07/04/22 , 101.65 , 100.75 , 104.41 , 98.73 , 104.4     , 2323 , 33
06/04/22 , 104.30 , 104.41 , 105.34 , 102.89 , 105.3     , 246 , 9
05/04/22 , 108.28 , 108.63 , 109.12 , 107.59 , 107.5     , 601 , 8
04/04/22 , 105.11 , 105.00 , 105.51 , 103.86 , 104.2     , 247 , 11
01/04/22 , 104.26 , 104.74 , 107.18 , 103.52 , 107.1     , 908 , 24
31/03/22 , 106.82 , 109.07 , 112.36 , 106.82 , 112.3     , 987 , 26
30/03/22 , 112.89 , 113.93 , 115.67 , 112.89 , 115.5     , 833 , 7
29/03/22 , 116.40 , 116.53 , 116.77 , 112.37 , 112.3     , 554 , 6
28/03/22 , 112.37 , 114.34 , 115.63 , 112.29 , 115.5     , 743 , 10
25/03/22 , 114.81 , 117.11 , 118.25 , 114.60 , 117.7     , 469 , 5
24/03/22 , 117.88 , 116.79 , 117.88 , 114.54 , 115.5     , 111 , 10
23/03/22 , 115.63 , 117.02 , 121.06 , 115.33 , 121.0     , 470 , 19
22/03/22 , 120.49 , 123.52 , 126.60 , 120.49 , 122.1     , 231 , 15
21/03/22 , 121.14 , 121.77 , 123.14 , 121.08 , 122.8     , 2677 , 234
18/03/22 , 126.94 , 126.16 , 127.51 , 124.63 , 125.1     , 162 , 38
17/03/22 , 128.59 , 127.52 , 128.59 , 127.22 , 128.5     , 283 , 5
16/03/22 , 126.57 , 124.41 , 127.58 , 119.28 , 119.2     , 4625 , 157
15/03/22 , 117.91 , 115.74 , 117.91 , 110.94 , 110.9     , 516 , 17
11/03/22 , 110.95 , 110.95 , 115.03 , 110.16 , 115.0     , 229 , 4
10/03/22 , 112.69 , 112.59 , 113.14 , 112.25 , 113.1     , 272 , 3
09/03/22 , 112.37 , 111.17 , 112.37 , 109.46 , 110.5     , 372 , 19
08/03/22 , 108.26 , 109.42 , 110.66 , 103.98 , 103.9     , 904 , 15
07/03/22 , 101.47 , 104.68 , 114.47 , 101.19 , 114.4     , 483 , 25
04/03/22 , 115.02 , 116.17 , 119.14 , 114.54 , 119.1     , 623 , 7
03/03/22 , 119.45 , 120.25 , 121.99 , 118.15 , 121.9     , 504 , 17
02/03/22 , 123.48 , 123.45 , 124.02 , 122.99 , 124.0     , 45 , 3
25/02/22 , 125.23 , 123.77 , 125.23 , 118.73 , 118.7     , 586 , 13
24/02/22 , 117.64 , 115.51 , 118.21 , 100.74 , 100.7     , 471 , 21
23/02/22 , 105.77 , 109.07 , 113.68 , 105.77 , 113.6     , 845 , 39
22/02/22 , 114.07 , 123.97 , 129.99 , 112.95 , 120.4     , 1755 , 42
21/02/22 , 120.42 , 120.42 , 120.43 , 120.42 , 120.4     , 19 , 2
18/02/22 , 122.17 , 121.01 , 122.99 , 120.68 , 120.6     , 519 , 8
17/02/22 , 118.84 , 121.41 , 121.96 , 118.84 , 121.9     , 6 , 2
16/02/22 , 123.05 , 124.37 , 126.95 , 120.90 , 123.7     , 901 , 33
15/02/22 , 120.25 , 120.30 , 121.15 , 118.86 , 120.4     , 1333 , 19
14/02/22 , 118.24 , 119.83 , 122.34 , 117.91 , 122.3     , 326 , 17
11/02/22 , 122.72 , 126.44 , 127.87 , 122.72 , 127.8     , 285 , 12
10/02/22 , 127.79 , 129.61 , 131.23 , 127.79 , 129.5     , 156 , 13
09/02/22 , 130.48 , 130.30 , 131.14 , 129.94 , 129.9     , 253 , 9
08/02/22 , 126.31 , 127.61 , 130.63 , 126.31 , 128.2     , 1572 , 17
07/02/22 , 124.22 , 124.49 , 125.39 , 123.90 , 124.5     , 519 , 10
04/02/22 , 124.60 , 124.31 , 125.39 , 123.14 , 123.1     , 657 , 6
03/02/22 , 124.49 , 124.60 , 124.98 , 124.49 , 124.9     , 4 , 2
02/02/22 , 122.71 , 122.88 , 128.61 , 122.71 , 128.6     , 508 , 10
01/02/22 , 126.91 , 126.64 , 128.08 , 125.07 , 125.0     , 1357 , 15
31/01/22 , 124.24 , 124.01 , 124.91 , 123.04 , 124.8     , 1390 , 21
28/01/22 , 124.99 , 124.37 , 127.63 , 123.44 , 127.6     , 139 , 9
27/01/22 , 126.73 , 128.00 , 131.92 , 126.73 , 131.1     , 612 , 7
26/01/22 , 131.14 , 136.27 , 137.12 , 131.14 , 136.5     , 5549 , 26
25/01/22 , 135.58 , 135.37 , 140.61 , 133.82 , 134.5     , 1007 , 40
24/01/22 , 137.06 , 129.41 , 137.06 , 122.77 , 125.4     , 4682 , 66
21/01/22 , 115.39 , 116.66 , 118.99 , 114.99 , 118.9     , 188 , 28
20/01/22 , 119.90 , 122.80 , 127.39 , 119.90 , 126.7     , 302 , 12
19/01/22 , 128.69 , 129.07 , 129.46 , 127.97 , 129.3     , 382 , 15
18/01/22 , 131.42 , 130.40 , 131.42 , 129.66 , 129.6     , 658 , 8
17/01/22 , 131.82 , 131.81 , 131.82 , 131.73 , 131.7     , 352 , 3
14/01/22 , 131.68 , 131.94 , 134.01 , 130.30 , 133.3     , 2340 , 28
13/01/22 , 139.22 , 138.50 , 140.85 , 135.59 , 135.5     , 2391 , 31
12/01/22 , 134.40 , 136.75 , 139.14 , 134.14 , 137.4     , 1184 , 18
11/01/22 , 137.20 , 134.55 , 137.20 , 132.45 , 133.3     , 1533 , 22
10/01/22 , 131.59 , 131.47 , 137.02 , 130.27 , 137.0     , 3769 , 150
07/01/22 , 136.41 , 137.35 , 139.36 , 135.32 , 139.3     , 2210 , 16
06/01/22 , 141.15 , 139.45 , 141.15 , 137.02 , 138.5     , 1459 , 102
05/01/22 , 139.59 , 142.68 , 146.27 , 139.59 , 145.2     , 585 , 18
04/01/22 , 146.48 , 146.92 , 147.92 , 143.97 , 145.5     , 560 , 120
03/01/22 , 142.26 , 144.74 , 147.84 , 137.24 , 138.9     , 5743 , 145
30/12/21 , 136.54 , 137.91 , 140.78 , 136.54 , 140.7     , 2342 , 137
29/12/21 , 141.99 , 140.67 , 142.85 , 135.63 , 135.6     , 2841 , 120
28/12/21 , 135.63 , 135.94 , 138.37 , 133.77 , 134.8     , 1075 , 18
27/12/21 , 133.77 , 133.85 , 135.24 , 132.40 , 132.4     , 1131 , 26
23/12/21 , 130.87 , 131.04 , 132.08 , 129.97 , 129.9     , 3357 , 115
22/12/21 , 129.97 , 129.90 , 131.53 , 129.53 , 131.2     , 318 , 10
21/12/21 , 130.01 , 126.75 , 130.01 , 126.14 , 126.1     , 598 , 17
20/12/21 , 124.03 , 123.31 , 126.40 , 121.38 , 125.5     , 2362 , 27
17/12/21 , 128.79 , 126.58 , 129.83 , 124.19 , 126.2     , 442 , 9
16/12/21 , 126.82 , 127.80 , 132.07 , 126.82 , 126.9     , 152 , 12
15/12/21 , 131.58 , 130.06 , 135.20 , 128.78 , 135.2     , 4441 , 35
14/12/21 , 135.86 , 133.20 , 135.90 , 127.40 , 132.1     , 852 , 30
13/12/21 , 131.66 , 131.06 , 139.92 , 128.29 , 139.9     , 244 , 27
10/12/21 , 136.77 , 134.39 , 139.40 , 131.70 , 139.4     , 1989 , 140
09/12/21 , 137.24 , 138.33 , 141.29 , 136.75 , 138.6     , 2229 , 128
08/12/21 , 138.68 , 141.27 , 143.04 , 138.68 , 142.6     , 2467 , 32
07/12/21 , 144.58 , 143.65 , 145.50 , 138.38 , 143.8     , 2015 , 37
06/12/21 , 141.95 , 144.52 , 146.14 , 141.58 , 141.5     , 2970 , 37
03/12/21 , 138.45 , 141.03 , 144.51 , 136.98 , 144.3     , 3105 , 40
02/12/21 , 144.14 , 142.85 , 145.39 , 139.59 , 141.5     , 1751 , 26
01/12/21 , 140.93 , 147.40 , 151.63 , 140.93 , 149.4     , 4382 , 53
30/11/21 , 147.06 , 146.90 , 154.00 , 144.24 , 154.0     , 3106 , 79
29/11/21 , 154.00 , 152.75 , 160.43 , 149.87 , 156.2     , 2855 , 155
26/11/21 , 156.01 , 154.81 , 157.03 , 152.18 , 155.7     , 1515 , 51
25/11/21 , 162.18 , 162.28 , 162.66 , 162.18 , 162.1     , 123 , 14
24/11/21 , 165.43 , 162.90 , 171.54 , 159.29 , 171.5     , 6568 , 297
23/11/21 , 171.54 , 170.95 , 173.98 , 169.33 , 173.1     , 2798 , 142
22/11/21 , 172.98 , 177.38 , 183.26 , 171.09 , 179.3     , 3868 , 70
19/11/21 , 178.73 , 183.43 , 190.66 , 178.65 , 190.6     , 742 , 55
18/11/21 , 190.57 , 186.84 , 193.23 , 170.57 , 170.5     , 3866 , 132
17/11/21 , 156.41 , 160.10 , 162.30 , 154.34 , 162.3     , 12840 , 113
16/11/21 , 162.45 , 161.14 , 163.24 , 156.01 , 156.0     , 3105 , 120
12/11/21 , 152.94 , 152.65 , 155.45 , 150.17 , 154.8     , 1019 , 41
11/11/21 , 153.62 , 152.90 , 155.38 , 149.98 , 150.4     , 823 , 124
10/11/21 , 150.41 , 150.54 , 153.22 , 149.61 , 151.7     , 1283 , 136
09/11/21 , 154.95 , 155.58 , 159.28 , 154.20 , 159.2     , 303 , 31
08/11/21 , 159.28 , 160.77 , 162.65 , 159.05 , 161.0     , 2756 , 157
05/11/21 , 158.51 , 157.36 , 161.82 , 155.69 , 159.9     , 1961 , 171
04/11/21 , 158.18 , 159.59 , 162.25 , 156.24 , 160.4     , 3215 , 201
03/11/21 , 157.02 , 158.77 , 163.39 , 147.51 , 147.5     , 7179 , 199
01/11/21 , 147.65 , 145.68 , 148.08 , 137.94 , 137.9     , 3646 , 150
29/10/21 , 134.77 , 135.06 , 135.97 , 133.73 , 133.7     , 187 , 13
28/10/21 , 135.01 , 134.83 , 136.49 , 133.04 , 133.0     , 501 , 17
27/10/21 , 130.09 , 131.29 , 134.00 , 130.09 , 134.0     , 691 , 16
26/10/21 , 133.82 , 134.81 , 136.30 , 133.78 , 135.8     , 154 , 7
25/10/21 , 137.03 , 139.69 , 140.34 , 136.72 , 139.7     , 1271 , 24
22/10/21 , 136.89 , 137.55 , 138.67 , 136.10 , 138.6     , 302 , 7
21/10/21 , 135.65 , 137.31 , 140.07 , 133.85 , 133.8     , 526 , 12
20/10/21 , 133.85 , 133.96 , 137.57 , 133.22 , 136.1     , 227 , 18
19/10/21 , 136.11 , 138.12 , 141.83 , 135.85 , 141.8     , 1285 , 29
18/10/21 , 142.96 , 139.34 , 142.96 , 123.71 , 123.7     , 1333 , 33
15/10/21 , 121.49 , 119.45 , 121.49 , 118.11 , 119.1     , 749 , 16
14/10/21 , 117.74 , 115.77 , 117.78 , 113.25 , 115.5     , 4222 , 17
13/10/21 , 115.52 , 113.93 , 115.86 , 113.21 , 115.2     , 2166 , 14
11/10/21 , 113.31 , 113.74 , 115.54 , 111.01 , 111.0     , 571 , 21
08/10/21 , 114.90 , 113.71 , 114.90 , 113.42 , 113.7     , 2568 , 9
07/10/21 , 113.82 , 114.02 , 115.63 , 112.64 , 115.6     , 274 , 9
06/10/21 , 113.51 , 112.71 , 117.30 , 110.36 , 110.3     , 4879 , 28
05/10/21 , 114.61 , 114.61 , 114.61 , 114.61 , 114.6     , 11 , 2
04/10/21 , 113.77 , 114.72 , 115.86 , 113.77 , 114.2     , 334 , 11
01/10/21 , 113.08 , 112.25 , 113.93 , 110.48 , 113.9     , 763 , 16
30/09/21 , 114.27 , 112.97 , 117.30 , 111.71 , 117.3     , 1892 , 53
29/09/21 , 124.18 , 124.22 , 126.45 , 122.82 , 123.9     , 1730 , 22
28/09/21 , 124.68 , 124.54 , 126.46 , 121.19 , 121.7     , 1838 , 21
27/09/21 , 121.19 , 120.60 , 122.11 , 119.13 , 119.1     , 78 , 8
24/09/21 , 116.74 , 116.39 , 117.32 , 115.78 , 115.7     , 1451 , 21
23/09/21 , 112.37 , 113.77 , 114.36 , 112.37 , 113.5     , 90 , 4
22/09/21 , 110.29 , 109.29 , 111.02 , 108.59 , 108.5     , 182 , 12
21/09/21 , 104.22 , 104.41 , 104.96 , 104.22 , 104.9     , 177 , 5
20/09/21 , 104.88 , 104.36 , 105.34 , 103.08 , 105.0     , 319 , 8
17/09/21 , 109.96 , 109.77 , 109.96 , 105.64 , 107.6     , 182 , 6
16/09/21 , 107.05 , 107.46 , 108.03 , 106.57 , 106.5     , 250 , 10
15/09/21 , 102.25 , 102.24 , 102.35 , 101.99 , 101.9     , 523 , 5
14/09/21 , 100.40 , 99.98 , 101.24 , 98.99 , 100.5     , 304 , 12
13/09/21 , 102.56 , 98.99 , 103.01 , 97.68 , 97.6     , 149 , 6
10/09/21 , 99.35 , 102.46 , 105.03 , 99.09 , 105.0     , 2541 , 50
09/09/21 , 105.01 , 103.77 , 105.01 , 101.03 , 103.7     , 3825 , 27
08/09/21 , 102.53 , 103.93 , 104.21 , 102.18 , 104.1     , 208 , 17
06/09/21 , 102.85 , 100.75 , 103.03 , 100.03 , 101.8     , 89 , 14
03/09/21 , 103.05 , 103.26 , 106.67 , 101.98 , 106.6     , 823 , 20
02/09/21 , 107.08 , 107.51 , 108.12 , 106.45 , 107.8     , 1002 , 15
01/09/21 , 106.78 , 106.17 , 106.78 , 105.12 , 105.1     , 773 , 15
31/08/21 , 105.80 , 104.98 , 107.88 , 103.23 , 107.8     , 962 , 23
30/08/21 , 106.63 , 108.92 , 110.64 , 106.63 , 109.8     , 1456 , 23
27/08/21 , 108.78 , 109.24 , 109.86 , 107.82 , 107.8     , 835 , 7
26/08/21 , 107.93 , 109.03 , 112.35 , 107.92 , 112.3     , 1073 , 21
25/08/21 , 112.15 , 111.81 , 113.17 , 108.50 , 112.2     , 1513 , 19
24/08/21 , 112.95 , 111.49 , 113.22 , 109.24 , 109.3     , 2325 , 36
23/08/21 , 110.95 , 110.90 , 113.04 , 108.86 , 111.1     , 1494 , 35
20/08/21 , 109.41 , 108.36 , 112.78 , 105.76 , 106.4     , 1118 , 36
19/08/21 , 106.44 , 102.15 , 108.98 , 93.96 , 93.9     , 8024 , 155
18/08/21 , 89.12 , 90.52 , 90.98 , 87.87 , 87.8     , 171 , 22
17/08/21 , 87.79 , 86.95 , 87.79 , 86.61 , 87.5     , 83 , 20
16/08/21 , 91.41 , 89.67 , 91.41 , 88.54 , 88.9     , 732 , 13
13/08/21 , 90.40 , 91.14 , 92.57 , 90.00 , 92.5     , 325 , 10
12/08/21 , 92.36 , 92.52 , 96.77 , 91.14 , 95.7     , 2979 , 42
11/08/21 , 94.46 , 93.13 , 94.46 , 91.94 , 92.2     , 1062 , 30
10/08/21 , 92.23 , 92.33 , 93.18 , 90.12 , 90.1     , 2015 , 55
09/08/21 , 89.97 , 88.97 , 90.92 , 87.17 , 88.8     , 3271 , 50
06/08/21 , 88.43 , 86.99 , 88.43 , 83.60 , 83.6     , 8239 , 93
05/08/21 , 83.04 , 82.58 , 83.05 , 78.91 , 78.9     , 4404 , 46
04/08/21 , 78.90 , 81.11 , 82.65 , 78.90 , 81.5     , 5051 , 33
03/08/21 , 82.18 , 80.46 , 82.57 , 79.32 , 81.9     , 6448 , 49
02/08/21 , 81.14 , 81.04 , 82.06 , 79.70 , 80.7     , 517 , 15
30/07/21 , 80.06 , 79.49 , 81.30 , 76.74 , 76.8     , 3317 , 53
29/07/21 , 77.79 , 77.87 , 78.63 , 77.72 , 78.3     , 5363 , 28
28/07/21 , 78.37 , 78.88 , 81.14 , 78.37 , 80.5     , 3347 , 22
27/07/21 , 80.58 , 79.53 , 81.74 , 78.41 , 81.1     , 2816 , 28
26/07/21 , 82.24 , 82.08 , 82.52 , 79.93 , 80.1     , 4016 , 38
23/07/21 , 79.43 , 78.74 , 80.24 , 77.72 , 80.2     , 1579 , 50
22/07/21 , 80.34 , 80.90 , 83.04 , 80.18 , 82.7     , 2388 , 40
21/07/21 , 82.79 , 83.61 , 85.17 , 82.13 , 82.1     , 2997 , 48
20/07/21 , 80.93 , 78.68 , 80.93 , 77.44 , 78.0     , 3592 , 32
19/07/21 , 78.28 , 76.51 , 78.28 , 74.66 , 77.3     , 2641 , 65
16/07/21 , 78.82 , 79.29 , 82.25 , 78.41 , 82.2     , 7529 , 113
15/07/21 , 81.75 , 81.92 , 83.93 , 80.68 , 83.5     , 5996 , 103
14/07/21 , 83.71 , 85.14 , 87.34 , 83.71 , 87.3     , 1511 , 31
13/07/21 , 88.73 , 88.59 , 89.97 , 87.97 , 89.5     , 495 , 14
12/07/21 , 89.35 , 89.12 , 91.72 , 87.14 , 87.1     , 7932 , 106
08/07/21 , 83.02 , 81.58 , 83.39 , 79.44 , 82.1     , 2387 , 71
07/07/21 , 82.34 , 82.66 , 85.79 , 81.24 , 85.7     , 5751 , 113
06/07/21 , 86.62 , 85.44 , 86.62 , 84.80 , 86.6     , 2068 , 15
05/07/21 , 85.58 , 85.20 , 87.24 , 85.04 , 87.0     , 514 , 11
02/07/21 , 86.15 , 84.86 , 86.41 , 84.66 , 86.1     , 7816 , 13
01/07/21 , 86.52 , 86.60 , 86.62 , 86.01 , 86.3     , 469 , 7
30/06/21 , 85.70 , 86.75 , 87.14 , 85.70 , 86.5     , 834 , 24
29/06/21 , 85.24 , 85.85 , 87.24 , 85.12 , 87.2     , 855 , 15
28/06/21 , 86.71 , 86.15 , 87.52 , 85.53 , 86.9     , 2842 , 35
25/06/21 , 90.27 , 90.21 , 90.72 , 88.14 , 88.1     , 3695 , 29
24/06/21 , 87.81 , 87.60 , 88.79 , 86.51 , 86.5     , 924 , 24
23/06/21 , 85.59 , 84.95 , 85.99 , 83.89 , 84.4     , 1927 , 17
22/06/21 , 84.51 , 84.67 , 85.10 , 83.47 , 83.4     , 1126 , 31
21/06/21 , 83.36 , 83.37 , 83.56 , 81.82 , 81.8     , 2866 , 30
18/06/21 , 81.82 , 82.36 , 82.99 , 81.49 , 82.6     , 2854 , 57
17/06/21 , 83.11 , 83.27 , 85.71 , 81.82 , 85.7     , 1328 , 136
16/06/21 , 86.08 , 83.85 , 86.15 , 81.96 , 84.3     , 2016 , 33
15/06/21 , 84.43 , 84.73 , 86.94 , 83.80 , 86.9     , 237 , 17
14/06/21 , 86.90 , 86.91 , 90.82 , 86.51 , 90.8     , 3599 , 54
11/06/21 , 90.52 , 90.43 , 90.62 , 88.05 , 88.0     , 336 , 13
10/06/21 , 89.81 , 92.09 , 93.00 , 89.81 , 91.4     , 306 , 8
09/06/21 , 91.50 , 89.75 , 93.91 , 86.61 , 86.6     , 5638 , 61
08/06/21 , 86.07 , 85.37 , 87.07 , 83.62 , 85.7     , 3200 , 28
07/06/21 , 85.99 , 84.72 , 85.99 , 83.62 , 84.5     , 2592 , 49
04/06/21 , 82.06 , 82.48 , 85.42 , 81.61 , 85.4     , 4335 , 108
02/06/21 , 87.76 , 86.99 , 87.90 , 84.08 , 87.6     , 2831 , 55
01/06/21 , 86.78 , 87.46 , 89.23 , 86.78 , 86.7     , 369 , 12
31/05/21 , 88.15 , 87.38 , 88.15 , 87.03 , 87.0     , 36 , 5
28/05/21 , 86.95 , 87.56 , 89.61 , 86.95 , 89.6     , 1312 , 44
27/05/21 , 90.72 , 90.45 , 90.98 , 89.28 , 90.7     , 223 , 11
26/05/21 , 89.00 , 89.33 , 90.72 , 87.95 , 87.9     , 975 , 37
25/05/21 , 87.54 , 89.33 , 90.65 , 87.54 , 89.1     , 552 , 23
24/05/21 , 87.93 , 88.27 , 89.15 , 87.40 , 88.9     , 407 , 13
21/05/21 , 88.43 , 87.99 , 88.92 , 86.75 , 87.3     , 327 , 20
20/05/21 , 86.63 , 87.24 , 91.18 , 85.72 , 90.1     , 1563 , 53
19/05/21 , 90.87 , 89.30 , 90.87 , 87.32 , 90.5     , 685 , 27
18/05/21 , 91.68 , 93.42 , 94.44 , 89.98 , 93.2     , 3256 , 60
17/05/21 , 92.56 , 90.95 , 92.56 , 85.94 , 85.9     , 3701 , 69
14/05/21 , 85.94 , 84.05 , 87.24 , 80.88 , 82.0     , 2186 , 42
13/05/21 , 76.95 , 78.48 , 81.10 , 75.67 , 79.8     , 2335 , 37
12/05/21 , 79.33 , 80.57 , 82.06 , 79.33 , 80.5     , 515 , 10
11/05/21 , 82.28 , 80.93 , 84.02 , 79.97 , 84.0     , 3009 , 89
10/05/21 , 83.89 , 86.59 , 88.03 , 83.89 , 85.7     , 1461 , 25
07/05/21 , 83.95 , 84.22 , 84.77 , 81.88 , 81.8     , 785 , 15
06/05/21 , 81.88 , 82.54 , 83.24 , 81.74 , 83.1     , 1320 , 24
05/05/21 , 84.90 , 85.21 , 88.43 , 84.66 , 87.3     , 615 , 12
04/05/21 , 87.09 , 85.90 , 88.37 , 85.44 , 87.7     , 513 , 17
03/05/21 , 88.76 , 86.76 , 88.91 , 82.05 , 82.0     , 4203 , 74
30/04/21 , 81.83 , 82.42 , 82.58 , 81.83 , 81.8     , 2026 , 42
29/04/21 , 81.87 , 82.47 , 84.78 , 81.14 , 84.7     , 734 , 17
28/04/21 , 84.01 , 84.64 , 84.96 , 83.66 , 84.9     , 342 , 11
27/04/21 , 86.86 , 85.68 , 86.97 , 82.83 , 82.8     , 4478 , 43
26/04/21 , 81.66 , 82.61 , 86.15 , 81.61 , 85.2     , 3553 , 65
23/04/21 , 85.23 , 84.32 , 85.23 , 83.24 , 83.2     , 138 , 8
22/04/21 , 84.75 , 84.90 , 86.62 , 83.76 , 83.8     , 5413 , 59
20/04/21 , 81.19 , 81.28 , 83.05 , 78.41 , 83.0     , 5161 , 93
19/04/21 , 84.75 , 85.21 , 86.37 , 83.75 , 86.3     , 1890 , 39
16/04/21 , 86.37 , 85.22 , 86.61 , 84.34 , 86.4     , 6772 , 74
15/04/21 , 90.34 , 85.58 , 90.34 , 84.17 , 87.5     , 1658 , 44
14/04/21 , 87.54 , 88.38 , 90.07 , 87.16 , 89.3     , 1638 , 50
13/04/21 , 86.61 , 84.83 , 89.57 , 82.59 , 89.5     , 4732 , 79
12/04/21 , 88.96 , 86.95 , 88.96 , 85.30 , 86.6     , 3091 , 35
09/04/21 , 86.61 , 83.96 , 86.61 , 81.96 , 81.9     , 2803 , 47
08/04/21 , 81.96 , 80.20 , 81.96 , 78.85 , 81.6     , 810 , 42
07/04/21 , 81.67 , 80.95 , 82.97 , 80.06 , 82.9     , 1241 , 68
06/04/21 , 82.57 , 82.78 , 83.96 , 81.47 , 81.4     , 1460 , 34
05/04/21 , 81.74 , 81.46 , 83.39 , 79.79 , 81.8     , 4372 , 55
01/04/21 , 81.61 , 82.43 , 83.89 , 80.24 , 83.8     , 2893 , 65
31/03/21 , 83.89 , 85.16 , 89.32 , 82.41 , 88.0     , 2759 , 70
30/03/21 , 86.51 , 86.08 , 86.80 , 82.97 , 84.0     , 1445 , 19
29/03/21 , 84.71 , 84.42 , 86.80 , 83.71 , 85.9     , 462 , 15
26/03/21 , 86.04 , 86.29 , 88.28 , 84.81 , 85.1     , 882 , 27
25/03/21 , 85.19 , 83.20 , 85.19 , 76.35 , 77.4     , 3115 , 59
24/03/21 , 79.15 , 84.18 , 86.61 , 78.49 , 82.1     , 2873 , 47
23/03/21 , 81.61 , 83.93 , 88.48 , 80.28 , 88.4     , 4025 , 140
22/03/21 , 89.97 , 90.41 , 91.59 , 89.97 , 91.5     , 746 , 18
19/03/21 , 93.53 , 93.25 , 93.84 , 91.79 , 93.8     , 255 , 14
18/03/21 , 94.98 , 97.22 , 100.30 , 94.93 , 100.3     , 886 , 16
17/03/21 , 100.30 , 101.23 , 102.83 , 99.72 , 102.8     , 1050 , 12
16/03/21 , 102.92 , 104.03 , 106.40 , 102.92 , 103.9     , 1670 , 29
15/03/21 , 106.60 , 105.24 , 107.77 , 94.75 , 94.7     , 3006 , 55
12/03/21 , 94.74 , 93.61 , 94.90 , 89.80 , 89.8     , 2451 , 41
11/03/21 , 86.07 , 84.92 , 87.76 , 84.25 , 87.7     , 977 , 19
10/03/21 , 87.13 , 87.39 , 91.36 , 86.23 , 91.3     , 2889 , 22
09/03/21 , 90.27 , 89.86 , 91.80 , 85.11 , 87.7     , 2533 , 35
08/03/21 , 87.75 , 82.64 , 87.75 , 79.61 , 79.6     , 1481 , 29
05/03/21 , 78.41 , 76.62 , 79.34 , 75.67 , 79.3     , 1009 , 24
04/03/21 , 78.41 , 78.40 , 81.70 , 76.46 , 81.7     , 5377 , 75
03/03/21 , 82.06 , 83.02 , 84.08 , 79.99 , 81.5     , 1395 , 35
02/03/21 , 79.70 , 80.46 , 81.06 , 76.74 , 76.7     , 1751 , 32
01/03/21 , 78.41 , 81.16 , 82.15 , 78.41 , 79.1     , 786 , 11
26/02/21 , 78.29 , 77.62 , 79.00 , 77.02 , 77.4     , 2857 , 17
25/02/21 , 77.94 , 79.54 , 81.14 , 77.94 , 77.9     , 4298 , 27
24/02/21 , 75.67 , 76.74 , 79.84 , 75.22 , 79.8     , 2226 , 29
23/02/21 , 79.24 , 73.98 , 79.34 , 70.94 , 77.1     , 3107 , 101
22/02/21 , 75.91 , 77.71 , 78.20 , 74.58 , 74.5     , 5646 , 50
19/02/21 , 73.33 , 72.38 , 73.33 , 70.96 , 71.0     , 791 , 13
18/02/21 , 70.93 , 70.16 , 71.08 , 69.46 , 70.8     , 1470 , 35
17/02/21 , 73.32 , 73.05 , 73.32 , 72.40 , 72.9     , 574 , 9
12/02/21 , 72.93 , 72.76 , 74.73 , 72.56 , 74.7     , 1100 , 19
11/02/21 , 74.44 , 75.30 , 76.45 , 74.44 , 74.5     , 1615 , 13
10/02/21 , 74.92 , 75.76 , 77.12 , 74.75 , 75.6     , 2168 , 33
09/02/21 , 74.93 , 74.43 , 77.12 , 73.67 , 77.0     , 1504 , 16
08/02/21 , 76.43 , 75.89 , 76.59 , 74.46 , 74.7     , 3265 , 32
05/02/21 , 74.00 , 73.14 , 75.18 , 72.76 , 75.1     , 1670 , 33
04/02/21 , 75.17 , 75.47 , 76.85 , 72.94 , 72.9     , 11717 , 66
03/02/21 , 72.94 , 70.68 , 72.94 , 66.96 , 67.2     , 3834 , 53
02/02/21 , 66.80 , 68.49 , 72.94 , 66.43 , 72.9     , 5714 , 104
01/02/21 , 73.24 , 74.43 , 76.66 , 72.22 , 76.6     , 4398 , 63
29/01/21 , 75.76 , 79.92 , 84.30 , 75.38 , 82.1     , 2448 , 47
28/01/21 , 78.19 , 87.13 , 97.17 , 77.74 , 97.1     , 13248 , 118
27/01/21 , 86.37 , 87.89 , 91.23 , 80.88 , 80.8     , 1933 , 44
26/01/21 , 76.46 , 72.02 , 76.46 , 68.28 , 70.9     , 2411 , 49
22/01/21 , 63.95 , 63.05 , 63.95 , 59.33 , 59.7     , 243 , 11
21/01/21 , 61.42 , 60.94 , 62.64 , 59.94 , 59.9     , 96 , 6
20/01/21 , 59.74 , 60.19 , 60.63 , 59.74 , 60.6     , 204 , 6
19/01/21 , 61.77 , 63.86 , 64.27 , 61.73 , 64.2     , 1687 , 15
18/01/21 , 59.77 , 61.46 , 62.97 , 58.38 , 62.9     , 147 , 8
15/01/21 , 62.97 , 65.09 , 66.30 , 62.97 , 66.3     , 377 , 7
14/01/21 , 65.31 , 65.31 , 65.69 , 64.23 , 64.2     , 416 , 10
13/01/21 , 64.09 , 62.81 , 64.09 , 62.50 , 62.7     , 1899 , 9
12/01/21 , 63.36 , 62.59 , 63.37 , 62.27 , 62.2     , 360 , 10
11/01/21 , 62.92 , 62.72 , 63.60 , 60.65 , 61.0     , 1338 , 11
08/01/21 , 60.72 , 60.67 , 62.12 , 59.07 , 60.4     , 3850 , 90
07/01/21 , 59.82 , 61.46 , 63.83 , 59.61 , 61.4     , 7913 , 36
06/01/21 , 60.58 , 59.99 , 62.74 , 54.71 , 54.7     , 1773 , 55
05/01/21 , 54.71 , 54.92 , 55.61 , 54.22 , 54.3     , 2778 , 32
04/01/21 , 54.38 , 53.63 , 54.99 , 52.43 , 53.6     , 3922 , 54
30/12/20 , 56.49 , 56.38 , 56.80 , 54.43 , 54.4     , 4297 , 19
29/12/20 , 54.43 , 53.62 , 56.54 , 52.34 , 56.5     , 5386 , 40
28/12/20 , 56.54 , 53.17 , 57.61 , 51.96 , 52.8     , 6326 , 42
23/12/20 , 52.83 , 50.75 , 52.89 , 47.98 , 47.9     , 1370 , 20
22/12/20 , 47.82 , 47.88 , 50.51 , 47.82 , 50.5     , 1298 , 11
21/12/20 , 48.32 , 48.02 , 50.15 , 47.36 , 47.4     , 2578 , 13
18/12/20 , 48.06 , 49.22 , 50.14 , 48.06 , 49.2     , 1726 , 17
17/12/20 , 48.32 , 47.55 , 48.32 , 46.62 , 47.9     , 650 , 13
16/12/20 , 47.87 , 49.09 , 49.99 , 47.87 , 49.8     , 3456 , 14
15/12/20 , 48.63 , 48.64 , 48.78 , 48.18 , 48.7     , 1787 , 9
14/12/20 , 49.22 , 50.56 , 51.89 , 49.22 , 51.8     , 1251 , 9
11/12/20 , 50.88 , 51.87 , 53.71 , 50.54 , 52.8     , 773 , 12
10/12/20 , 52.77 , 53.75 , 54.26 , 52.77 , 54.2     , 3 , 2
09/12/20 , 55.12 , 55.10 , 55.40 , 54.64 , 54.6     , 684 , 7
08/12/20 , 54.05 , 54.26 , 55.30 , 53.63 , 54.2     , 2022 , 15
07/12/20 , 54.26 , 54.44 , 56.27 , 53.63 , 54.3     , 1564 , 21
04/12/20 , 55.01 , 53.94 , 55.01 , 53.57 , 53.7     , 2825 , 16
03/12/20 , 53.34 , 52.61 , 53.79 , 51.91 , 52.0     , 656 , 12
02/12/20 , 52.29 , 49.25 , 52.29 , 48.78 , 49.2     , 1362 , 11
01/12/20 , 49.78 , 50.87 , 51.22 , 49.23 , 49.8     , 2939 , 30
30/11/20 , 50.74 , 50.82 , 52.06 , 48.50 , 52.0     , 3685 , 31
27/11/20 , 52.89 , 52.80 , 54.52 , 51.99 , 54.2     , 1019 , 21
26/11/20 , 54.12 , 56.67 , 59.69 , 53.79 , 59.6     , 839 , 23
25/11/20 , 53.44 , 52.12 , 54.65 , 50.61 , 53.6     , 2278 , 34
24/11/20 , 53.61 , 53.87 , 54.71 , 52.89 , 53.7     , 4255 , 31
23/11/20 , 51.99 , 50.90 , 52.67 , 45.19 , 45.1     , 2058 , 33
20/11/20 , 44.63 , 45.11 , 45.53 , 44.05 , 45.5     , 212 , 7
19/11/20 , 44.43 , 43.17 , 44.43 , 40.80 , 44.3     , 5405 , 31
18/11/20 , 44.39 , 43.92 , 44.46 , 42.51 , 43.2     , 2865 , 27
17/11/20 , 39.67 , 39.60 , 39.67 , 38.76 , 38.7     , 587 , 4
16/11/20 , 39.67 , 38.69 , 39.67 , 36.39 , 36.3     , 2780 , 17
13/11/20 , 36.39 , 35.90 , 36.73 , 35.26 , 35.2     , 166 , 8
12/11/20 , 34.79 , 34.79 , 35.98 , 34.79 , 35.9     , 188 , 3
11/11/20 , 36.76 , 37.46 , 38.75 , 36.76 , 38.7     , 127 , 6
10/11/20 , 38.31 , 38.08 , 38.31 , 37.75 , 38.1     , 566 , 4
09/11/20 , 38.13 , 37.50 , 40.39 , 36.37 , 36.8     , 13738 , 52
06/11/20 , 32.35 , 33.57 , 33.68 , 32.35 , 33.5     , 100 , 8
05/11/20 , 33.53 , 33.53 , 33.53 , 33.53 , 33.5     , 32 , 1
04/11/20 , 32.35 , 32.84 , 34.36 , 32.28 , 34.3     , 2376 , 14
03/11/20 , 34.52 , 34.12 , 34.74 , 31.84 , 31.8     , 697 , 8
30/10/20 , 32.35 , 32.30 , 32.48 , 32.16 , 32.4     , 173 , 6
29/10/20 , 32.56 , 32.56 , 32.56 , 32.56 , 32.5     , 3 , 1
28/10/20 , 32.00 , 32.51 , 32.70 , 31.84 , 31.8     , 381 , 7
27/10/20 , 33.61 , 34.31 , 34.52 , 33.55 , 34.5     , 1607 , 18
26/10/20 , 33.95 , 34.02 , 36.30 , 33.95 , 36.3     , 909 , 10
23/10/20 , 36.25 , 35.99 , 36.25 , 35.56 , 35.7     , 1097 , 28
22/10/20 , 35.73 , 34.81 , 35.73 , 32.98 , 33.1     , 253 , 12
20/10/20 , 32.00 , 32.00 , 32.00 , 32.00 , 32.0     , 548 , 1
16/10/20 , 32.00 , 32.00 , 32.00 , 32.00 , 32.0     , 60 , 1
15/10/20 , 31.20 , 31.20 , 31.20 , 31.20 , 31.2     , 328 , 1
14/10/20 , 31.49 , 31.49 , 31.49 , 31.49 , 31.4     , 1 , 1
09/10/20 , 31.56 , 31.56 , 31.56 , 31.56 , 31.5     , 3 , 1
06/10/20 , 30.46 , 30.46 , 30.46 , 30.46 , 30.4     , 438 , 1
02/10/20 , 29.76 , 29.66 , 29.76 , 29.54 , 29.5     , 1096 , 2
01/10/20 , 30.09 , 30.09 , 30.09 , 30.09 , 30.0     , 43 , 1
30/09/20 , 29.60 , 29.60 , 29.60 , 29.60 , 29.6     , 109 , 1
24/09/20 , 30.92 , 31.01 , 31.24 , 30.87 , 30.8     , 1316 , 4
16/09/20 , 33.45 , 33.45 , 33.45 , 33.45 , 33.4     , 219 , 1
15/09/20 , 34.34 , 34.39 , 34.45 , 34.34 , 34.4     , 43 , 4
11/09/20 , 34.46 , 34.46 , 34.46 , 34.46 , 34.4     , 1863 , 2
10/09/20 , 36.80 , 36.88 , 36.89 , 36.80 , 36.8     , 2205 , 2
09/09/20 , 36.48 , 36.18 , 36.48 , 36.15 , 36.1     , 1206 , 2
08/09/20 , 37.24 , 37.24 , 37.24 , 37.24 , 37.2     , 1700 , 1
04/09/20 , 36.63 , 36.60 , 36.63 , 36.55 , 36.5     , 998 , 2
03/09/20 , 36.39 , 37.00 , 37.42 , 36.39 , 37.4     , 1678 , 6
02/09/20 , 34.38 , 35.73 , 37.98 , 33.41 , 36.5     , 19199 , 73
01/09/20 , 34.47 , 33.61 , 34.47 , 33.32 , 33.7     , 2303 , 10
28/08/20 , 33.68 , 33.68 , 33.68 , 33.68 , 33.6     , 329 , 1
27/08/20 , 33.76 , 33.80 , 33.86 , 33.72 , 33.7     , 1645 , 7
26/08/20 , 33.72 , 33.72 , 33.72 , 33.72 , 33.7     , 109 , 1
24/08/20 , 33.49 , 33.49 , 33.49 , 33.49 , 33.4     , 32 , 1
18/08/20 , 32.61 , 33.66 , 33.70 , 32.61 , 33.7     , 789 , 3
17/08/20 , 35.88 , 35.58 , 35.88 , 34.10 , 34.1     , 65 , 2
14/08/20 , 36.77 , 36.77 , 36.77 , 36.77 , 36.7     , 109 , 1
13/08/20 , 34.08 , 34.07 , 34.19 , 33.93 , 34.1     , 3224 , 8
11/08/20 , 37.39 , 37.39 , 37.39 , 37.39 , 37.3     , 32 , 1
10/08/20 , 34.97 , 33.73 , 34.97 , 33.44 , 33.4     , 2446 , 7
04/08/20 , 30.03 , 30.03 , 30.03 , 30.03 , 30.0     , 109 , 1
03/08/20 , 29.60 , 29.60 , 29.60 , 29.60 , 29.6     , 10 , 1
31/07/20 , 28.79 , 28.79 , 28.79 , 28.79 , 28.7     , 109 , 1
28/07/20 , 30.24 , 30.24 , 30.24 , 30.24 , 30.2     , 43 , 1
27/07/20 , 28.95 , 28.90 , 28.95 , 28.88 , 28.8     , 1097 , 2
22/07/20 , 29.59 , 29.59 , 29.59 , 29.59 , 29.5     , 767 , 3
21/07/20 , 30.94 , 30.94 , 30.94 , 30.94 , 30.9     , 142 , 1
14/07/20 , 32.33 , 32.33 , 32.33 , 32.33 , 32.3     , 1097 , 2
13/07/20 , 31.71 , 31.71 , 31.71 , 31.71 , 31.7     , 1151 , 4
10/07/20 , 33.21 , 31.86 , 33.21 , 31.75 , 31.7     , 855 , 3
09/07/20 , 31.92 , 31.92 , 31.92 , 31.92 , 31.9     , 263 , 2
06/07/20 , 32.79 , 32.20 , 32.79 , 31.60 , 31.6     , 2938 , 11
26/06/20 , 30.48 , 31.83 , 32.45 , 30.48 , 32.4     , 1183 , 5
25/06/20 , 31.80 , 32.14 , 32.37 , 31.80 , 32.3     , 274 , 3
24/06/20 , 32.00 , 32.29 , 33.69 , 32.00 , 33.6     , 131 , 2
22/06/20 , 33.64 , 33.61 , 33.64 , 33.61 , 33.6     , 2281 , 5
19/06/20 , 33.61 , 35.27 , 35.42 , 33.61 , 35.4     , 1425 , 5
17/06/20 , 34.51 , 34.92 , 35.39 , 34.51 , 35.3     , 416 , 2
16/06/20 , 35.75 , 36.46 , 37.12 , 35.75 , 37.1     , 12607 , 24
12/06/20 , 33.60 , 33.80 , 37.58 , 32.58 , 37.5     , 1239 , 11
10/06/20 , 37.59 , 37.59 , 37.59 , 37.59 , 37.5     , 10 , 1
09/06/20 , 39.93 , 43.37 , 46.64 , 39.93 , 44.6     , 2798 , 9
08/06/20 , 42.15 , 42.05 , 42.26 , 41.56 , 42.1     , 3740 , 10
05/06/20 , 39.67 , 40.11 , 40.12 , 39.67 , 40.1     , 1677 , 9
04/06/20 , 38.08 , 37.22 , 38.08 , 35.82 , 37.3     , 5199 , 25
03/06/20 , 35.42 , 35.42 , 35.42 , 35.42 , 35.4     , 329 , 1
02/06/20 , 32.91 , 32.91 , 32.91 , 32.91 , 32.9     , 21 , 1
01/06/20 , 31.77 , 31.64 , 31.77 , 31.64 , 31.6     , 570 , 3
29/05/20 , 31.27 , 32.25 , 32.67 , 31.27 , 32.1     , 1787 , 7
28/05/20 , 33.56 , 35.28 , 37.52 , 33.56 , 37.5     , 636 , 12
27/05/20 , 35.05 , 33.36 , 35.09 , 30.59 , 30.5     , 1929 , 9
26/05/20 , 29.29 , 28.56 , 29.29 , 27.70 , 28.1     , 1304 , 9
21/05/20 , 26.29 , 26.29 , 26.29 , 26.29 , 26.2     , 43 , 1
15/05/20 , 26.29 , 26.29 , 26.29 , 26.29 , 26.2     , 109 , 1
14/05/20 , 26.39 , 26.68 , 26.94 , 26.39 , 26.9     , 416 , 3
13/05/20 , 26.51 , 26.50 , 26.53 , 26.47 , 26.4     , 876 , 3
12/05/20 , 26.79 , 26.79 , 26.79 , 26.79 , 26.7     , 548 , 2
11/05/20 , 28.31 , 28.73 , 29.03 , 27.54 , 29.0     , 1119 , 11
05/05/20 , 27.15 , 27.46 , 28.00 , 27.15 , 27.6     , 2853 , 9
04/05/20 , 26.35 , 26.33 , 26.35 , 26.33 , 26.3     , 394 , 3
30/04/20 , 28.35 , 28.69 , 30.12 , 28.29 , 30.1     , 559 , 6
28/04/20 , 30.70 , 31.24 , 31.92 , 30.70 , 31.9     , 2193 , 6
27/04/20 , 28.92 , 28.37 , 28.92 , 28.08 , 28.0     , 328 , 2
24/04/20 , 24.97 , 24.96 , 25.20 , 24.93 , 24.9     , 3312 , 5
23/04/20 , 24.68 , 24.42 , 24.68 , 23.90 , 24.1     , 877 , 5
22/04/20 , 24.13 , 24.04 , 24.62 , 23.71 , 24.6     , 1776 , 16
09/04/20 , 32.00 , 31.82 , 32.20 , 31.38 , 31.3     , 778 , 5
08/04/20 , 28.41 , 28.84 , 29.20 , 28.41 , 28.6     , 439 , 3
02/04/20 , 21.74 , 21.74 , 21.74 , 21.74 , 21.7     , 109 , 1
30/03/20 , 25.77 , 25.84 , 26.18 , 24.18 , 24.1     , 318 , 5
26/03/20 , 27.80 , 27.80 , 27.80 , 27.80 , 27.8     , 767 , 6
25/03/20 , 24.96 , 26.30 , 27.63 , 24.96 , 27.6     , 1535 , 7
23/03/20 , 22.67 , 23.65 , 24.51 , 22.67 , 23.9     , 5931 , 33
20/03/20 , 28.73 , 30.05 , 31.14 , 28.50 , 30.1     , 6377 , 42
19/03/20 , 30.76 , 30.76 , 30.76 , 30.76 , 30.7     , 768 , 6
18/03/20 , 29.70 , 29.70 , 29.70 , 29.70 , 29.7     , 32 , 1
17/03/20 , 28.64 , 29.11 , 30.13 , 28.28 , 28.2     , 1975 , 10
03/03/20 , 53.31 , 53.11 , 53.31 , 52.91 , 52.9     , 1565 , 7
02/03/20 , 51.38 , 51.38 , 51.38 , 51.38 , 51.3     , 11 , 1
28/02/20 , 53.33 , 52.24 , 53.33 , 51.65 , 51.6     , 2348 , 6
27/02/20 , 52.45 , 52.14 , 52.45 , 51.74 , 51.7     , 1900 , 4
06/02/20 , 65.04 , 65.04 , 65.04 , 65.04 , 65.0     , 782 , 2
10/01/20 , 64.59 , 64.59 , 64.59 , 64.59 , 64.5     , 558 , 3
07/01/20 , 64.59 , 64.21 , 64.59 , 63.88 , 63.8     , 223 , 2
06/01/20 , 61.87 , 61.87 , 61.87 , 61.87 , 61.8     , 111 , 1
02/01/20 , 59.84 , 59.84 , 59.84 , 59.84 , 59.8     , 558 , 1
30/12/19 , 60.36 , 60.36 , 60.36 , 60.36 , 60.3     , 111 , 1
26/12/19 , 59.68 , 59.71 , 59.93 , 59.68 , 59.9     , 894 , 2
20/12/19 , 59.04 , 59.04 , 59.04 , 59.04 , 59.0     , 223 , 2
18/12/19 , 60.96 , 60.96 , 60.96 , 60.96 , 60.9     , 111 , 1
17/12/19 , 58.58 , 58.58 , 58.58 , 58.58 , 58.5     , 1006 , 1
16/12/19 , 57.44 , 57.44 , 57.44 , 57.44 , 57.4     , 111 , 1
03/12/19 , 55.64 , 55.64 , 55.64 , 55.64 , 55.6     , 340 , 1
26/11/19 , 58.24 , 58.24 , 58.24 , 58.24 , 58.2     , 113 , 1
22/11/19 , 56.60 , 56.27 , 56.60 , 55.92 , 55.9     , 227 , 2
21/11/19 , 55.08 , 54.68 , 55.92 , 53.36 , 55.9     , 1476 , 6
19/11/19 , 56.08 , 56.24 , 56.96 , 55.79 , 56.9     , 908 , 4
06/11/19 , 57.37 , 57.37 , 57.37 , 57.37 , 57.3     , 113 , 1
05/11/19 , 58.49 , 58.49 , 58.49 , 58.49 , 58.4     , 113 , 1
31/10/19 , 52.69 , 52.39 , 52.69 , 52.12 , 52.1     , 454 , 3
24/10/19 , 54.17 , 54.17 , 54.17 , 54.17 , 54.1     , 113 , 1
22/10/19 , 56.00 , 56.00 , 56.00 , 56.00 , 56.0     , 454 , 2
18/10/19 , 55.25 , 55.25 , 55.25 , 55.25 , 55.2     , 454 , 1
17/10/19 , 58.12 , 58.12 , 58.12 , 58.12 , 58.1     , 227 , 1
16/10/19 , 57.59 , 57.59 , 57.59 , 57.59 , 57.5     , 227 , 1
11/10/19 , 55.47 , 55.47 , 55.47 , 55.47 , 55.4     , 227 , 1
04/10/19 , 53.03 , 53.03 , 53.03 , 53.03 , 53.0     , 113 , 1
02/10/19 , 54.76 , 54.76 , 54.76 , 54.76 , 54.7     , 113 , 1
26/09/19 , 55.99 , 55.99 , 55.99 , 55.99 , 55.9     , 113 , 1
11/09/19 , 61.84 , 61.84 , 61.84 , 61.84 , 61.8     , 230 , 1
09/09/19 , 57.13 , 57.09 , 57.13 , 57.08 , 57.0     , 922 , 3
02/08/19 , 71.51 , 71.51 , 71.51 , 71.51 , 71.5     , 115 , 1
29/07/19 , 73.91 , 73.91 , 73.91 , 73.91 , 73.9     , 460 , 1
24/07/19 , 75.52 , 75.52 , 75.52 , 75.52 , 75.5     , 115 , 1
22/07/19 , 72.03 , 72.03 , 72.03 , 72.03 , 72.0     , 230 , 1
19/07/19 , 71.51 , 71.51 , 71.51 , 71.51 , 71.5     , 115 , 1
18/07/19 , 69.42 , 69.42 , 69.42 , 69.42 , 69.4     , 115 , 1
17/07/19 , 71.03 , 71.08 , 71.15 , 71.03 , 71.1     , 230 , 2
16/07/19 , 72.73 , 72.73 , 72.73 , 72.73 , 72.7     , 115 , 1
12/07/19 , 72.03 , 72.03 , 72.03 , 72.03 , 72.0     , 115 , 1
08/07/19 , 71.42 , 71.42 , 71.42 , 71.42 , 71.4     , 115 , 1
26/06/19 , 72.38 , 72.38 , 72.38 , 72.38 , 72.3     , 115 , 1
25/06/19 , 71.15 , 71.15 , 71.15 , 71.15 , 71.1     , 460 , 1
18/06/19 , 73.58 , 73.58 , 73.58 , 73.58 , 73.5     , 115 , 1
10/06/19 , 71.32 , 71.32 , 71.32 , 71.32 , 71.3     , 116 , 1
06/06/19 , 68.56 , 68.56 , 68.56 , 68.56 , 68.5     , 233 , 1
05/06/19 , 69.86 , 69.86 , 69.86 , 69.86 , 69.8     , 233 , 2
03/06/19 , 70.55 , 70.21 , 70.55 , 69.86 , 69.8     , 233 , 2
31/05/19 , 68.82 , 68.20 , 68.82 , 67.74 , 67.7     , 583 , 3
15/05/19 , 76.30 , 76.30 , 76.30 , 76.30 , 76.3     , 116 , 1
14/05/19 , 73.74 , 73.74 , 73.74 , 73.74 , 73.7     , 116 , 1
08/05/19 , 78.02 , 78.02 , 78.02 , 78.02 , 78.0     , 233 , 2
04/04/19 , 84.01 , 84.01 , 84.01 , 84.01 , 84.0     , 116 , 1
02/04/19 , 80.08 , 80.08 , 80.08 , 80.08 , 80.0     , 116 , 1
21/03/19 , 78.85 , 78.85 , 78.85 , 78.85 , 78.8     , 116 , 1
22/02/19 , 78.07 , 78.07 , 78.07 , 78.07 , 78.0     , 117 , 1
04/02/19 , 80.54 , 80.54 , 80.54 , 80.54 , 80.5     , 12256 , 1
30/01/19 , 80.38 , 80.38 , 80.38 , 80.38 , 80.3     , 235 , 1
29/01/19 , 81.07 , 81.07 , 81.07 , 81.07 , 81.0     , 117 , 1
28/01/19 , 82.23 , 82.23 , 82.23 , 82.23 , 82.2     , 235 , 1
22/01/19 , 80.45 , 80.60 , 80.77 , 80.45 , 80.7     , 235 , 2
18/01/19 , 81.77 , 81.77 , 81.77 , 81.77 , 81.7     , 117 , 1
17/01/19 , 78.71 , 78.71 , 78.71 , 78.71 , 78.7     , 353 , 1
14/01/19 , 78.98 , 78.98 , 78.98 , 78.98 , 78.9     , 1649 , 1
11/01/19 , 81.94 , 81.94 , 81.94 , 81.94 , 81.9     , 1885 , 1
02/01/19 , 99.57 , 99.57 , 99.57 , 99.57 , 99.5     , 471 , 1
10/12/18 , 104.93 , 104.93 , 104.93 , 104.93 , 104.9     , 237 , 1
04/12/18 , 106.57 , 106.57 , 106.57 , 106.57 , 106.5     , 118 , 1
03/12/18 , 110.73 , 110.73 , 110.73 , 110.73 , 110.7     , 2374 , 1
26/11/18 , 106.45 , 106.45 , 106.45 , 106.45 , 106.4     , 474 , 1
21/11/18 , 102.83 , 102.83 , 102.83 , 102.83 , 102.8     , 237 , 1
12/11/18 , 117.50 , 117.50 , 117.50 , 117.50 , 117.5     , 118 , 1
05/11/18 , 114.25 , 114.25 , 114.25 , 114.25 , 114.2     , 118 , 1
31/10/18 , 108.11 , 108.11 , 108.11 , 108.11 , 108.1     , 118 , 1
29/10/18 , 105.80 , 105.80 , 105.80 , 105.80 , 105.8     , 237 , 1
26/10/18 , 99.21 , 99.21 , 99.21 , 99.21 , 99.2     , 593 , 1
23/10/18 , 100.81 , 100.81 , 100.81 , 100.81 , 100.8     , 949 , 1
22/10/18 , 103.23 , 103.23 , 103.23 , 103.23 , 103.2     , 237 , 1
18/10/18 , 100.07 , 100.07 , 100.07 , 100.07 , 100.0     , 237 , 1
17/10/18 , 99.03 , 99.03 , 99.03 , 99.03 , 99.0     , 237 , 1
15/10/18 , 105.38 , 105.38 , 105.38 , 105.38 , 105.3     , 237 , 1
11/10/18 , 102.35 , 102.35 , 102.35 , 102.35 , 102.3     , 118 , 1
10/10/18 , 103.44 , 103.44 , 103.44 , 103.44 , 103.4     , 118 , 1
09/10/18 , 103.07 , 103.07 , 103.07 , 103.07 , 103.0     , 118 , 1
08/10/18 , 105.62 , 105.62 , 105.62 , 105.62 , 105.6     , 237 , 1
04/10/18 , 107.37 , 107.37 , 107.37 , 107.37 , 107.3     , 118 , 1
03/10/18 , 109.44 , 109.44 , 109.44 , 109.44 , 109.4     , 356 , 1
01/10/18 , 117.41 , 117.41 , 117.41 , 117.41 , 117.4     , 8903 , 1
25/09/18 , 118.75 , 118.75 , 118.75 , 118.75 , 118.7     , 118 , 1
24/09/18 , 120.86 , 120.86 , 120.86 , 120.86 , 120.8     , 237 , 1
21/09/18 , 123.72 , 123.72 , 123.72 , 123.72 , 123.7     , 237 , 2
17/09/18 , 123.53 , 123.53 , 123.53 , 123.53 , 123.5     , 118 , 1
14/09/18 , 125.17 , 125.17 , 125.17 , 125.17 , 125.1     , 356 , 2
10/09/18 , 123.47 , 123.47 , 123.47 , 123.47 , 123.4     , 239 , 1
04/09/18 , 126.10 , 126.10 , 126.10 , 126.10 , 126.1     , 1553 , 1
30/08/18 , 125.42 , 125.42 , 125.42 , 125.42 , 125.4     , 119 , 1
28/08/18 , 126.60 , 126.60 , 126.60 , 126.60 , 126.6     , 239 , 1
27/08/18 , 124.43 , 124.43 , 124.43 , 124.43 , 124.4     , 119 , 1
20/08/18 , 125.62 , 125.62 , 125.62 , 125.62 , 125.6     , 597 , 1
03/08/18 , 120.94 , 120.94 , 120.94 , 120.94 , 120.9     , 119 , 1
01/08/18 , 122.55 , 122.55 , 122.55 , 122.55 , 122.5     , 239 , 2
23/07/18 , 124.60 , 124.60 , 124.60 , 124.60 , 124.6     , 239 , 1
16/07/18 , 118.69 , 118.69 , 118.69 , 118.69 , 118.6     , 119 , 1
13/07/18 , 118.28 , 118.28 , 118.28 , 118.28 , 118.2     , 239 , 1
10/07/18 , 116.54 , 116.54 , 116.54 , 116.54 , 116.5     , 358 , 1
06/07/18 , 121.08 , 121.08 , 121.08 , 121.08 , 121.0     , 119 , 1
02/07/18 , 118.99 , 118.99 , 118.99 , 118.99 , 118.9     , 597 , 1
26/06/18 , 115.31 , 115.31 , 115.31 , 115.31 , 115.3     , 119 , 1
25/06/18 , 116.58 , 116.58 , 116.58 , 116.58 , 116.5     , 119 , 1
22/06/18 , 124.66 , 124.66 , 124.66 , 124.66 , 124.6     , 358 , 1
20/06/18 , 124.23 , 124.23 , 124.23 , 124.23 , 124.2     , 239 , 1
18/06/18 , 121.08 , 121.08 , 121.08 , 121.08 , 121.0     , 239 , 1
11/06/18 , 123.59 , 123.59 , 123.59 , 123.59 , 123.5     , 240 , 1
08/06/18 , 122.51 , 122.51 , 122.51 , 122.51 , 122.5     , 120 , 1
06/06/18 , 126.57 , 126.57 , 126.57 , 126.57 , 126.5     , 360 , 1
04/06/18 , 114.46 , 114.46 , 114.46 , 114.46 , 114.4     , 240 , 1
01/06/18 , 109.17 , 109.17 , 109.17 , 109.17 , 109.1     , 6374 , 1
29/05/18 , 107.46 , 107.46 , 107.46 , 107.46 , 107.4     , 120 , 1
21/05/18 , 106.41 , 106.41 , 106.41 , 106.41 , 106.4     , 1082 , 1
18/05/18 , 106.39 , 106.39 , 106.39 , 106.39 , 106.3     , 120 , 1
14/05/18 , 89.91 , 89.91 , 89.91 , 89.91 , 89.9     , 481 , 1
07/05/18 , 89.13 , 89.13 , 89.13 , 89.13 , 89.1     , 120 , 1
30/04/18 , 90.75 , 90.75 , 90.75 , 90.75 , 90.7     , 481 , 1
27/04/18 , 91.99 , 91.99 , 91.99 , 91.99 , 91.9     , 240 , 1
23/04/18 , 87.51 , 87.51 , 87.51 , 87.51 , 87.5     , 120 , 1
09/04/18 , 83.62 , 83.62 , 83.62 , 83.62 , 83.6     , 240 , 1
03/04/18 , 80.44 , 80.44 , 80.44 , 80.44 , 80.4     , 601 , 1
23/03/18 , 74.76 , 74.76 , 74.76 , 74.76 , 74.7     , 120 , 1
21/03/18 , 79.11 , 79.11 , 79.11 , 79.11 , 79.1     , 120 , 1
19/03/18 , 80.21 , 80.21 , 80.21 , 80.21 , 80.2     , 240 , 1
14/03/18 , 78.83 , 78.83 , 78.83 , 78.83 , 78.8     , 120 , 1
05/03/18 , 81.74 , 81.74 , 81.74 , 81.74 , 81.7     , 1334 , 1
27/02/18 , 76.91 , 76.91 , 76.91 , 76.91 , 76.9     , 242 , 1
26/02/18 , 71.88 , 71.88 , 71.88 , 71.88 , 71.8     , 5214 , 1
20/02/18 , 69.38 , 69.38 , 69.38 , 69.38 , 69.3     , 15161 , 1
19/12/17 , 69.45 , 69.45 , 69.45 , 69.45 , 69.4     , 121 , 1
11/12/17 , 69.45 , 69.45 , 69.45 , 69.45 , 69.4     , 244 , 2
07/12/17 , 68.61 , 68.61 , 68.61 , 68.61 , 68.6     , 122 , 1
10/11/17 , 53.18 , 52.74 , 53.18 , 52.31 , 52.3     , 1714 , 2
08/11/17 , 46.56 , 46.56 , 46.56 , 46.56 , 46.5     , 244 , 2
06/11/17 , 49.10 , 49.10 , 49.10 , 49.10 , 49.1     , 122 , 1
31/10/17 , 50.18 , 50.25 , 50.31 , 50.18 , 50.3     , 979 , 8
23/10/17 , 56.45 , 56.45 , 56.45 , 56.45 , 56.4     , 6730 , 1
16/10/17 , 50.82 , 50.83 , 51.05 , 50.82 , 51.0     , 1714 , 2
09/10/17 , 53.37 , 53.37 , 53.37 , 53.37 , 53.3     , 122 , 1
05/10/17 , 54.09 , 54.09 , 54.09 , 54.09 , 54.0     , 122 , 1
02/10/17 , 53.55 , 53.55 , 53.55 , 53.55 , 53.5     , 244 , 1
25/09/17 , 56.14 , 56.14 , 56.14 , 56.14 , 56.1     , 5630 , 1
21/09/17 , 54.22 , 54.22 , 54.22 , 54.22 , 54.2     , 122 , 1
18/09/17 , 56.59 , 56.59 , 56.59 , 56.59 , 56.5     , 367 , 1
15/09/17 , 57.09 , 57.09 , 57.09 , 57.09 , 57.0     , 122 , 1
13/09/17 , 58.50 , 58.64 , 58.78 , 58.50 , 58.7     , 244 , 2
08/09/17 , 53.45 , 53.45 , 53.45 , 53.45 , 53.4     , 123 , 1
29/08/17 , 53.37 , 53.37 , 53.37 , 53.37 , 53.3     , 123 , 1
28/08/17 , 53.60 , 53.60 , 53.60 , 53.60 , 53.6     , 247 , 1
21/08/17 , 50.07 , 50.07 , 50.07 , 50.07 , 50.0     , 2229 , 1
18/08/17 , 49.33 , 49.33 , 49.33 , 49.33 , 49.3     , 123 , 1
15/08/17 , 52.31 , 52.31 , 52.54 , 52.31 , 52.5     , 13624 , 2
05/07/17 , 63.04 , 63.04 , 63.04 , 63.04 , 63.0     , 123 , 1
13/02/17 , 81.13 , 81.13 , 81.13 , 81.13 , 81.1     , 10817 , 1
07/02/17 , 77.23 , 77.23 , 77.23 , 77.23 , 77.2     , 251 , 1
06/02/17 , 78.93 , 78.93 , 78.93 , 78.93 , 78.9     , 503 , 1
03/02/17 , 79.59 , 77.09 , 79.59 , 76.66 , 76.6     , 880 , 5
30/01/17 , 72.54 , 72.54 , 72.54 , 72.54 , 72.5     , 125 , 1
26/01/17 , 76.76 , 76.76 , 76.76 , 76.76 , 76.7     , 125 , 1
23/01/17 , 74.85 , 74.85 , 74.85 , 74.85 , 74.8     , 1760 , 1
17/01/17 , 76.76 , 76.76 , 76.76 , 76.76 , 76.7     , 8554 , 1
05/12/16 , 112.63 , 112.63 , 112.63 , 112.63 , 112.6     , 8476 , 1
28/11/16 , 115.45 , 115.45 , 115.45 , 115.45 , 115.4     , 126 , 1
21/11/16 , 113.76 , 113.76 , 113.76 , 113.76 , 113.7     , 126 , 1
18/11/16 , 114.89 , 114.89 , 114.89 , 114.89 , 114.8     , 126 , 1
14/11/16 , 115.55 , 115.34 , 115.55 , 115.32 , 115.3     , 2150 , 2
10/11/16 , 108.82 , 108.82 , 108.82 , 108.82 , 108.8     , 126 , 1
31/10/16 , 91.65 , 91.65 , 91.65 , 91.65 , 91.6     , 126 , 1
27/10/16 , 87.80 , 87.80 , 87.80 , 87.80 , 87.8     , 126 , 1
26/10/16 , 88.91 , 88.91 , 88.91 , 88.91 , 88.9     , 252 , 1
24/10/16 , 90.46 , 90.46 , 90.46 , 90.46 , 90.4     , 506 , 1
17/10/16 , 88.53 , 88.53 , 88.53 , 88.53 , 88.5     , 632 , 1
10/10/16 , 94.97 , 94.97 , 94.97 , 94.97 , 94.9     , 506 , 1
06/10/16 , 95.79 , 95.79 , 95.79 , 95.79 , 95.7     , 126 , 1
03/10/16 , 92.24 , 92.24 , 92.24 , 92.24 , 92.2     , 126 , 1
28/09/16 , 91.67 , 91.67 , 91.67 , 91.67 , 91.6     , 126 , 1
19/09/16 , 91.43 , 91.43 , 91.43 , 91.43 , 91.4     , 126 , 1
12/09/16 , 91.22 , 91.22 , 91.22 , 91.22 , 91.2     , 509 , 1
06/09/16 , 90.92 , 90.92 , 90.92 , 90.92 , 90.9     , 382 , 1
30/08/16 , 96.91 , 96.91 , 96.91 , 96.91 , 96.9     , 254 , 1
29/08/16 , 99.15 , 99.15 , 99.15 , 99.15 , 99.1     , 1146 , 1
22/08/16 , 99.70 , 99.70 , 99.70 , 99.70 , 99.7     , 637 , 1
15/08/16 , 100.75 , 100.75 , 100.75 , 100.75 , 100.7     , 1910 , 3
11/08/16 , 97.90 , 97.90 , 97.90 , 97.90 , 97.9     , 127 , 1
09/08/16 , 84.01 , 84.01 , 84.01 , 84.01 , 84.0     , 127 , 1
01/08/16 , 90.58 , 90.58 , 90.58 , 90.58 , 90.5     , 509 , 1
25/07/16 , 93.61 , 93.61 , 93.61 , 93.61 , 93.6     , 127 , 1
18/07/16 , 89.58 , 89.58 , 89.58 , 89.58 , 89.5     , 127 , 1
15/07/16 , 88.45 , 88.45 , 88.45 , 88.45 , 88.4     , 254 , 2
11/07/16 , 89.81 , 89.81 , 89.81 , 89.81 , 89.8     , 509 , 1
01/07/16 , 84.20 , 84.20 , 84.20 , 84.20 , 84.2     , 127 , 1
29/06/16 , 86.15 , 86.15 , 86.15 , 86.15 , 86.1     , 382 , 2
28/06/16 , 84.02 , 84.02 , 84.02 , 84.02 , 84.0     , 1146 , 3
20/06/16 , 89.19 , 89.19 , 89.19 , 89.19 , 89.1     , 891 , 1
13/06/16 , 86.92 , 86.92 , 86.92 , 86.92 , 86.9     , 509 , 1
06/06/16 , 92.95 , 92.95 , 92.95 , 92.95 , 92.9     , 1026 , 1
31/05/16 , 93.56 , 93.56 , 93.56 , 93.56 , 93.5     , 5131 , 1
25/05/16 , 89.28 , 89.28 , 89.28 , 89.28 , 89.2     , 256 , 1
23/05/16 , 87.78 , 87.78 , 87.78 , 87.78 , 87.7     , 11418 , 2