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

12/05/25 , 72.65 , 74.48 , 76.51 , 72.65 , 73.13     , 604 , 42
09/05/25 , 74.45 , 74.34 , 75.00 , 72.98 , 72.98     , 734 , 52
08/05/25 , 72.98 , 73.10 , 73.66 , 72.47 , 73.63     , 623 , 38
07/05/25 , 73.65 , 72.25 , 73.65 , 70.60 , 70.99     , 493 , 37
06/05/25 , 70.57 , 70.36 , 70.97 , 69.05 , 69.05     , 214 , 32
05/05/25 , 70.15 , 69.69 , 72.00 , 69.00 , 69.80     , 1827 , 108
02/05/25 , 69.48 , 69.39 , 69.98 , 69.01 , 69.98     , 1266 , 68
30/04/25 , 69.98 , 68.94 , 69.98 , 68.55 , 69.19     , 763 , 62
29/04/25 , 68.50 , 67.75 , 68.89 , 67.25 , 67.25     , 418 , 65
28/04/25 , 67.23 , 67.59 , 69.92 , 66.83 , 66.83     , 2215 , 132
25/04/25 , 66.98 , 66.96 , 67.00 , 66.84 , 66.84     , 401 , 38
24/04/25 , 65.76 , 65.85 , 66.98 , 65.40 , 65.40     , 3222 , 1551
23/04/25 , 66.58 , 66.20 , 66.99 , 65.36 , 65.98     , 777 , 77
22/04/25 , 65.31 , 65.53 , 66.00 , 65.00 , 65.00     , 1218 , 75
17/04/25 , 64.50 , 64.31 , 64.79 , 64.01 , 64.50     , 2317 , 60
16/04/25 , 64.35 , 64.21 , 64.59 , 63.83 , 64.48     , 794 , 57
15/04/25 , 64.00 , 63.44 , 64.48 , 62.91 , 62.91     , 701 , 63
14/04/25 , 63.99 , 63.44 , 64.62 , 62.12 , 64.62     , 899 , 73
11/04/25 , 64.00 , 63.96 , 64.00 , 63.41 , 63.5     , 876 , 54
10/04/25 , 62.92 , 63.59 , 64.00 , 62.51 , 63.1     , 203 , 37
09/04/25 , 62.46 , 62.67 , 64.09 , 62.31 , 63.6     , 322 , 52
08/04/25 , 63.00 , 63.18 , 64.29 , 62.86 , 64.2     , 687 , 59
07/04/25 , 63.94 , 63.94 , 64.82 , 63.29 , 64.8     , 1421 , 71
04/04/25 , 64.82 , 64.28 , 64.82 , 64.19 , 64.7     , 588 , 28
03/04/25 , 64.12 , 62.73 , 66.29 , 62.56 , 66.2     , 21199 , 118
02/04/25 , 65.84 , 66.26 , 69.22 , 65.65 , 65.6     , 103 , 19
01/04/25 , 65.29 , 65.61 , 66.53 , 64.53 , 66.5     , 356 , 61
31/03/25 , 66.52 , 65.38 , 66.53 , 65.20 , 66.1     , 281 , 40
28/03/25 , 65.44 , 66.62 , 72.70 , 64.66 , 66.2     , 1711 , 117
27/03/25 , 65.80 , 65.85 , 66.27 , 65.03 , 66.2     , 1997 , 42
26/03/25 , 65.62 , 64.99 , 65.79 , 64.78 , 65.7     , 3427 , 62
25/03/25 , 65.74 , 65.41 , 68.24 , 64.81 , 68.2     , 408 , 54
24/03/25 , 66.02 , 65.65 , 68.25 , 64.81 , 65.7     , 1081 , 58
21/03/25 , 65.70 , 64.86 , 65.70 , 63.35 , 65.3     , 253 , 83
20/03/25 , 65.32 , 65.30 , 66.26 , 64.20 , 64.2     , 77 , 29
19/03/25 , 64.89 , 64.32 , 65.28 , 63.32 , 65.2     , 1345 , 63
18/03/25 , 64.78 , 64.33 , 65.20 , 63.30 , 65.2     , 1353 , 101
17/03/25 , 63.86 , 64.37 , 64.59 , 63.71 , 64.5     , 506 , 65
14/03/25 , 64.45 , 63.96 , 65.03 , 63.16 , 63.1     , 209 , 24
13/03/25 , 64.45 , 63.46 , 65.37 , 62.62 , 62.6     , 178 , 36
12/03/25 , 64.09 , 62.54 , 65.07 , 60.50 , 65.0     , 1267 , 115
11/03/25 , 64.97 , 64.74 , 65.07 , 63.43 , 64.1     , 349 , 43
10/03/25 , 63.50 , 63.72 , 65.21 , 63.50 , 65.2     , 369 , 59
07/03/25 , 64.22 , 64.00 , 65.20 , 63.50 , 65.2     , 453 , 76
06/03/25 , 64.56 , 64.25 , 65.17 , 63.50 , 63.5     , 474 , 48
05/03/25 , 63.52 , 65.04 , 67.03 , 62.63 , 67.0     , 158 , 38
28/02/25 , 73.36 , 62.78 , 73.36 , 60.67 , 61.9     , 5202 , 68
27/02/25 , 61.89 , 62.06 , 62.52 , 61.85 , 62.4     , 234 , 50
26/02/25 , 61.83 , 61.61 , 62.27 , 61.15 , 61.6     , 255 , 45
25/02/25 , 60.71 , 60.48 , 62.60 , 59.58 , 62.6     , 2841 , 90
24/02/25 , 60.09 , 60.46 , 62.62 , 60.09 , 60.6     , 1234 , 72
21/02/25 , 60.43 , 59.78 , 60.66 , 59.69 , 59.6     , 1605 , 73
20/02/25 , 59.70 , 58.67 , 61.59 , 58.22 , 61.2     , 14198 , 161
19/02/25 , 60.67 , 61.65 , 62.64 , 60.67 , 61.2     , 820 , 261
18/02/25 , 60.67 , 61.05 , 61.83 , 59.89 , 59.8     , 905 , 59
17/02/25 , 60.86 , 61.36 , 61.66 , 59.88 , 60.5     , 2073 , 64
14/02/25 , 60.51 , 59.36 , 60.51 , 57.75 , 59.4     , 1386 , 80
13/02/25 , 59.98 , 59.44 , 61.59 , 58.41 , 60.0     , 1188 , 47
12/02/25 , 60.62 , 60.06 , 60.94 , 59.98 , 60.0     , 299 , 26
11/02/25 , 60.12 , 59.75 , 60.16 , 59.05 , 60.1     , 542 , 27
10/02/25 , 59.84 , 59.71 , 60.10 , 58.83 , 58.8     , 118 , 26
07/02/25 , 58.24 , 58.73 , 60.00 , 57.56 , 57.5     , 446 , 43
06/02/25 , 56.99 , 57.25 , 59.97 , 56.99 , 57.1     , 3856 , 87
05/02/25 , 57.62 , 57.89 , 59.98 , 57.59 , 58.2     , 733 , 281
04/02/25 , 58.23 , 58.90 , 61.43 , 58.22 , 59.0     , 274 , 45
03/02/25 , 59.24 , 60.30 , 62.87 , 59.04 , 62.3     , 102 , 26
31/01/25 , 62.40 , 60.72 , 62.83 , 59.28 , 59.2     , 856 , 53
30/01/25 , 59.28 , 58.61 , 59.28 , 58.04 , 59.2     , 443 , 29
29/01/25 , 57.57 , 58.07 , 60.18 , 56.13 , 57.8     , 1999 , 128
28/01/25 , 57.27 , 58.00 , 60.13 , 56.64 , 58.1     , 827 , 69
27/01/25 , 58.16 , 58.65 , 62.48 , 58.04 , 62.4     , 923 , 99
24/01/25 , 61.86 , 58.70 , 61.86 , 58.04 , 59.2     , 8396 , 51
23/01/25 , 58.09 , 58.23 , 60.45 , 58.06 , 60.4     , 1473 , 80
22/01/25 , 59.79 , 60.06 , 60.48 , 59.79 , 59.9     , 621 , 58
21/01/25 , 60.03 , 60.39 , 60.90 , 60.03 , 60.6     , 1374 , 82
20/01/25 , 60.03 , 60.40 , 60.95 , 60.01 , 60.2     , 292 , 38
17/01/25 , 60.23 , 60.94 , 61.84 , 59.99 , 61.7     , 5936 , 89
16/01/25 , 61.17 , 61.30 , 62.88 , 61.15 , 62.8     , 2959 , 239
15/01/25 , 61.15 , 61.04 , 62.88 , 58.26 , 61.5     , 2226 , 87
14/01/25 , 61.56 , 60.86 , 62.15 , 60.24 , 61.9     , 1025 , 72
13/01/25 , 60.24 , 61.08 , 62.16 , 60.24 , 62.1     , 856 , 192
10/01/25 , 60.52 , 61.67 , 62.70 , 60.29 , 62.7     , 1188 , 103
09/01/25 , 60.26 , 60.91 , 63.97 , 60.26 , 63.4     , 1026 , 108
08/01/25 , 63.09 , 63.73 , 66.41 , 62.64 , 65.6     , 1492 , 107
07/01/25 , 64.95 , 65.81 , 72.66 , 64.73 , 72.6     , 1144 , 48
06/01/25 , 64.20 , 64.55 , 66.45 , 63.97 , 64.3     , 545 , 49
03/01/25 , 64.34 , 64.25 , 64.59 , 63.29 , 64.5     , 21255 , 39
02/01/25 , 64.54 , 64.56 , 65.96 , 64.17 , 64.1     , 755 , 62
30/12/24 , 63.53 , 63.22 , 63.96 , 63.11 , 63.6     , 715 , 70
27/12/24 , 63.02 , 63.04 , 64.86 , 62.72 , 64.0     , 2065 , 68
26/12/24 , 62.11 , 60.39 , 63.21 , 59.39 , 59.8     , 6236 , 2178
23/12/24 , 60.71 , 61.02 , 63.21 , 59.28 , 60.9     , 808 , 79
20/12/24 , 60.99 , 59.82 , 61.05 , 59.76 , 59.7     , 10670 , 903
19/12/24 , 59.79 , 59.14 , 61.18 , 58.35 , 59.2     , 938 , 86
18/12/24 , 59.28 , 59.72 , 62.13 , 59.28 , 60.0     , 1167 , 69
17/12/24 , 60.04 , 59.34 , 60.30 , 58.33 , 59.5     , 2080 , 96
16/12/24 , 58.92 , 58.84 , 62.14 , 57.28 , 57.2     , 2566 , 115
13/12/24 , 57.28 , 56.93 , 59.95 , 55.45 , 59.7     , 3567 , 377
12/12/24 , 60.30 , 60.37 , 61.58 , 59.55 , 60.3     , 714 , 122
11/12/24 , 60.29 , 61.86 , 63.13 , 59.54 , 62.1     , 1114 , 134
10/12/24 , 62.18 , 62.55 , 64.14 , 62.18 , 63.0     , 1468 , 102
09/12/24 , 64.14 , 64.38 , 65.20 , 63.33 , 64.9     , 1138 , 119
06/12/24 , 64.25 , 64.12 , 65.01 , 62.36 , 62.3     , 1151 , 113
05/12/24 , 63.63 , 63.89 , 65.93 , 61.04 , 64.0     , 1702 , 118
04/12/24 , 64.02 , 64.86 , 65.56 , 63.80 , 64.9     , 1594 , 93
03/12/24 , 64.30 , 65.09 , 67.05 , 64.25 , 65.0     , 2069 , 132
02/12/24 , 65.01 , 65.48 , 66.24 , 64.85 , 66.2     , 2236 , 136
29/11/24 , 66.23 , 65.35 , 66.92 , 63.31 , 65.8     , 1676 , 125
28/11/24 , 65.20 , 65.64 , 68.07 , 65.20 , 67.0     , 23172 , 1264
27/11/24 , 67.89 , 67.79 , 68.96 , 67.31 , 68.9     , 4307 , 108
26/11/24 , 68.07 , 67.72 , 68.96 , 66.82 , 66.8     , 2056 , 84
25/11/24 , 66.83 , 67.37 , 69.82 , 66.79 , 67.2     , 3316 , 159
22/11/24 , 67.46 , 67.59 , 70.73 , 66.61 , 68.7     , 3319 , 226
21/11/24 , 68.04 , 68.28 , 70.84 , 66.62 , 69.4     , 1791 , 237
19/11/24 , 69.45 , 69.54 , 73.26 , 67.08 , 73.2     , 7989 , 2311
18/11/24 , 73.22 , 71.97 , 76.47 , 70.36 , 73.7     , 1957 , 197
14/11/24 , 73.89 , 74.93 , 77.01 , 72.07 , 72.5     , 1457 , 116
13/11/24 , 73.22 , 73.18 , 74.22 , 72.02 , 72.0     , 866 , 70
12/11/24 , 73.22 , 72.96 , 73.22 , 72.40 , 72.4     , 1666 , 78
11/11/24 , 72.40 , 72.67 , 73.21 , 72.39 , 73.1     , 533 , 99
08/11/24 , 72.38 , 72.06 , 73.19 , 71.29 , 72.5     , 408 , 77
07/11/24 , 71.14 , 71.00 , 72.72 , 70.63 , 72.7     , 1353 , 91
06/11/24 , 72.00 , 71.61 , 72.34 , 70.98 , 71.4     , 2213 , 164
05/11/24 , 71.25 , 70.83 , 72.21 , 70.06 , 72.2     , 2055 , 129
04/11/24 , 70.63 , 72.26 , 74.25 , 70.63 , 73.5     , 1931 , 123
01/11/24 , 72.84 , 72.56 , 73.79 , 71.28 , 71.2     , 1619 , 310
31/10/24 , 72.40 , 72.07 , 72.41 , 71.59 , 72.4     , 880 , 101
30/10/24 , 72.30 , 72.04 , 72.75 , 71.27 , 72.7     , 2112 , 279
29/10/24 , 72.66 , 71.93 , 72.75 , 71.01 , 71.6     , 996 , 70
28/10/24 , 71.60 , 71.24 , 72.02 , 70.62 , 70.6     , 554 , 65
25/10/24 , 70.62 , 70.51 , 71.55 , 69.12 , 70.9     , 3039 , 150
24/10/24 , 71.82 , 71.87 , 72.85 , 71.55 , 72.0     , 1464 , 70
23/10/24 , 72.66 , 72.66 , 74.25 , 72.02 , 73.1     , 1004 , 86
22/10/24 , 72.39 , 74.06 , 77.54 , 72.39 , 74.5     , 2686 , 672
21/10/24 , 75.13 , 74.35 , 75.13 , 73.22 , 73.2     , 3484 , 1070
18/10/24 , 74.72 , 72.83 , 74.72 , 72.17 , 72.1     , 1417 , 109
17/10/24 , 72.95 , 74.02 , 76.17 , 72.95 , 75.3     , 1973 , 235
16/10/24 , 76.20 , 75.38 , 77.03 , 74.26 , 76.6     , 1779 , 189
15/10/24 , 76.59 , 76.62 , 77.80 , 76.59 , 77.0     , 633 , 53
14/10/24 , 76.59 , 76.63 , 78.13 , 75.64 , 77.5     , 2767 , 271
11/10/24 , 77.83 , 78.45 , 80.97 , 76.84 , 77.4     , 3410 , 142
10/10/24 , 76.70 , 77.23 , 79.22 , 76.70 , 78.0     , 1375 , 113
09/10/24 , 77.23 , 78.18 , 79.43 , 77.23 , 78.9     , 1684 , 123
08/10/24 , 78.54 , 78.45 , 79.46 , 78.06 , 78.9     , 1745 , 95
07/10/24 , 78.20 , 78.53 , 79.07 , 78.15 , 78.6     , 1152 , 129
04/10/24 , 78.63 , 78.88 , 81.30 , 78.06 , 78.7     , 763 , 101
03/10/24 , 78.54 , 78.64 , 80.53 , 78.15 , 80.5     , 1333 , 96
02/10/24 , 79.73 , 79.11 , 79.83 , 77.73 , 79.8     , 1653 , 113
01/10/24 , 79.37 , 79.51 , 80.26 , 79.36 , 80.2     , 1097 , 132
30/09/24 , 79.46 , 79.80 , 81.27 , 78.54 , 80.5     , 895 , 86
27/09/24 , 80.47 , 80.08 , 81.29 , 79.46 , 80.0     , 581 , 75
26/09/24 , 80.05 , 79.87 , 80.07 , 79.04 , 79.0     , 1718 , 83
25/09/24 , 79.04 , 80.22 , 81.27 , 79.00 , 80.2     , 1588 , 137
24/09/24 , 80.29 , 80.37 , 80.92 , 80.19 , 80.9     , 681 , 87
23/09/24 , 81.28 , 80.21 , 81.30 , 79.46 , 81.3     , 2429 , 1211
20/09/24 , 81.24 , 80.90 , 81.59 , 79.00 , 81.5     , 1345 , 147
19/09/24 , 81.99 , 81.90 , 82.13 , 81.22 , 81.8     , 1396 , 70
18/09/24 , 81.11 , 80.96 , 81.48 , 80.41 , 81.4     , 883 , 79
17/09/24 , 81.48 , 81.57 , 82.17 , 81.23 , 81.2     , 591 , 66
16/09/24 , 82.20 , 82.08 , 82.32 , 79.72 , 82.3     , 860 , 97
13/09/24 , 82.32 , 82.25 , 82.52 , 81.78 , 82.4     , 1158 , 83
12/09/24 , 82.60 , 82.37 , 82.77 , 81.79 , 82.3     , 601 , 71
11/09/24 , 82.37 , 82.19 , 82.82 , 81.13 , 82.8     , 809 , 87
10/09/24 , 82.60 , 82.06 , 82.60 , 80.65 , 81.3     , 1006 , 114
09/09/24 , 82.23 , 82.64 , 82.82 , 82.22 , 82.8     , 1359 , 120
06/09/24 , 82.69 , 82.68 , 82.84 , 82.08 , 82.0     , 1751 , 63
05/09/24 , 82.82 , 82.40 , 82.84 , 81.98 , 82.5     , 745 , 188
04/09/24 , 82.21 , 82.09 , 82.51 , 81.60 , 82.0     , 842 , 76
03/09/24 , 82.02 , 81.55 , 82.02 , 81.09 , 81.4     , 1111 , 85
02/09/24 , 81.31 , 81.19 , 81.54 , 80.43 , 81.3     , 1906 , 359
30/08/24 , 81.13 , 81.20 , 81.57 , 80.78 , 81.2     , 1034 , 79
29/08/24 , 81.22 , 81.10 , 81.31 , 80.42 , 81.2     , 967 , 84
28/08/24 , 81.21 , 80.50 , 81.22 , 79.49 , 80.9     , 2226 , 154
27/08/24 , 80.58 , 80.79 , 80.94 , 80.57 , 80.9     , 539 , 95
26/08/24 , 80.56 , 80.76 , 80.90 , 80.56 , 80.8     , 509 , 188
23/08/24 , 80.77 , 80.54 , 80.88 , 79.83 , 80.6     , 675 , 87
22/08/24 , 80.31 , 79.57 , 80.40 , 78.73 , 79.2     , 1039 , 133
21/08/24 , 79.24 , 79.20 , 80.85 , 78.88 , 80.8     , 5509 , 1171
20/08/24 , 80.88 , 80.21 , 81.03 , 78.26 , 78.9     , 3828 , 444
19/08/24 , 78.15 , 78.41 , 79.32 , 78.15 , 78.3     , 3084 , 548
16/08/24 , 78.26 , 78.60 , 80.41 , 78.21 , 79.5     , 2198 , 336
15/08/24 , 79.49 , 78.74 , 79.49 , 77.62 , 77.6     , 624 , 89
14/08/24 , 78.30 , 77.53 , 78.53 , 77.03 , 78.5     , 1119 , 119
13/08/24 , 77.83 , 77.53 , 78.04 , 77.18 , 77.1     , 1476 , 100
12/08/24 , 77.18 , 77.73 , 78.39 , 77.12 , 77.8     , 1682 , 319
09/08/24 , 77.12 , 76.53 , 77.77 , 75.19 , 76.9     , 2722 , 240
08/08/24 , 76.99 , 76.87 , 77.51 , 76.41 , 76.4     , 633 , 216
07/08/24 , 76.41 , 76.83 , 77.63 , 75.97 , 76.0     , 1129 , 177
06/08/24 , 76.53 , 77.00 , 78.46 , 76.53 , 78.2     , 4306 , 260
05/08/24 , 78.21 , 78.44 , 80.13 , 77.77 , 78.4     , 1257 , 159
02/08/24 , 79.46 , 79.33 , 80.41 , 78.37 , 80.4     , 1367 , 131
01/08/24 , 79.62 , 79.35 , 79.90 , 78.16 , 79.4     , 860 , 95
31/07/24 , 78.60 , 78.73 , 79.41 , 78.47 , 79.4     , 1730 , 152
30/07/24 , 79.44 , 78.89 , 79.86 , 78.14 , 78.8     , 895 , 140
29/07/24 , 78.34 , 79.41 , 80.65 , 78.23 , 79.9     , 2694 , 330
26/07/24 , 79.94 , 80.38 , 81.27 , 79.94 , 81.2     , 979 , 152
25/07/24 , 80.93 , 80.95 , 81.27 , 80.65 , 81.2     , 495 , 76
24/07/24 , 80.57 , 80.49 , 81.49 , 79.95 , 81.2     , 1536 , 244
23/07/24 , 81.26 , 81.22 , 81.41 , 81.11 , 81.4     , 787 , 64
22/07/24 , 81.29 , 81.04 , 81.69 , 80.47 , 81.1     , 1205 , 151
19/07/24 , 80.99 , 81.06 , 82.07 , 80.94 , 81.5     , 3169 , 1277
18/07/24 , 81.96 , 81.96 , 82.14 , 81.56 , 81.7     , 682 , 88
17/07/24 , 81.56 , 81.41 , 81.56 , 81.28 , 81.5     , 537 , 74
16/07/24 , 81.28 , 81.49 , 82.17 , 81.28 , 82.1     , 1516 , 606
15/07/24 , 82.12 , 82.02 , 82.14 , 81.66 , 81.7     , 3290 , 152
12/07/24 , 81.70 , 81.21 , 81.90 , 81.03 , 81.9     , 3990 , 202
11/07/24 , 82.22 , 81.64 , 82.60 , 81.35 , 81.7     , 5573 , 217
10/07/24 , 82.17 , 82.12 , 82.79 , 81.76 , 81.7     , 3600 , 144
09/07/24 , 82.61 , 82.30 , 83.08 , 81.73 , 81.7     , 1863 , 131
08/07/24 , 81.56 , 81.58 , 82.76 , 80.98 , 82.7     , 2928 , 250
05/07/24 , 81.56 , 81.57 , 82.18 , 81.43 , 81.8     , 1544 , 160
04/07/24 , 81.82 , 81.30 , 82.33 , 80.83 , 81.8     , 2224 , 181
03/07/24 , 81.27 , 81.63 , 83.96 , 81.04 , 81.7     , 3727 , 340
02/07/24 , 82.46 , 82.57 , 83.76 , 82.46 , 83.7     , 1011 , 95
01/07/24 , 82.81 , 82.84 , 84.35 , 82.47 , 83.8     , 1080 , 114
28/06/24 , 82.81 , 82.84 , 84.32 , 82.68 , 82.8     , 2520 , 217
27/06/24 , 83.06 , 83.05 , 83.69 , 82.75 , 83.6     , 1831 , 123
26/06/24 , 83.69 , 83.84 , 84.42 , 83.51 , 83.5     , 2141 , 139
25/06/24 , 83.59 , 83.54 , 83.82 , 83.17 , 83.4     , 790 , 61
24/06/24 , 83.51 , 83.51 , 83.85 , 83.26 , 83.8     , 308 , 63
21/06/24 , 83.69 , 83.53 , 83.69 , 83.34 , 83.6     , 916 , 97
20/06/24 , 83.36 , 84.27 , 84.98 , 82.83 , 82.8     , 6634 , 1519
19/06/24 , 82.33 , 82.68 , 82.79 , 82.33 , 82.7     , 817 , 42
18/06/24 , 82.64 , 82.79 , 83.29 , 82.08 , 82.3     , 1154 , 117
17/06/24 , 82.17 , 82.24 , 82.76 , 82.17 , 82.1     , 1155 , 101
14/06/24 , 82.19 , 82.63 , 83.51 , 81.75 , 83.5     , 2599 , 671
13/06/24 , 83.57 , 83.39 , 83.57 , 82.93 , 83.3     , 1981 , 157
12/06/24 , 83.35 , 83.41 , 83.57 , 82.85 , 83.5     , 884 , 105
11/06/24 , 83.43 , 83.30 , 83.57 , 82.82 , 83.1     , 1772 , 126
10/06/24 , 82.96 , 83.01 , 83.18 , 82.77 , 82.9     , 1354 , 136
07/06/24 , 82.76 , 82.84 , 83.14 , 82.69 , 82.7     , 2099 , 121
06/06/24 , 82.63 , 82.52 , 82.89 , 82.11 , 82.1     , 1551 , 126
05/06/24 , 82.82 , 82.48 , 82.97 , 81.93 , 82.9     , 3383 , 166
04/06/24 , 82.87 , 82.84 , 83.28 , 82.58 , 82.7     , 569 , 73
03/06/24 , 82.58 , 82.50 , 82.97 , 81.94 , 82.6     , 620 , 100
31/05/24 , 82.08 , 82.06 , 83.26 , 81.77 , 83.2     , 4616 , 342
29/05/24 , 82.31 , 82.31 , 82.69 , 81.90 , 82.6     , 1868 , 132
28/05/24 , 82.61 , 82.39 , 82.97 , 81.86 , 82.5     , 1395 , 98
27/05/24 , 82.37 , 82.57 , 82.76 , 82.22 , 82.2     , 2154 , 147
24/05/24 , 82.08 , 82.24 , 82.72 , 81.68 , 82.5     , 1845 , 145
23/05/24 , 82.55 , 82.54 , 82.76 , 82.37 , 82.7     , 894 , 60
22/05/24 , 82.79 , 82.60 , 82.92 , 81.81 , 82.5     , 1385 , 240
21/05/24 , 82.37 , 82.28 , 82.90 , 81.85 , 81.8     , 4461 , 268
20/05/24 , 81.81 , 81.73 , 83.53 , 80.99 , 82.9     , 8091 , 2349
17/05/24 , 82.95 , 82.82 , 82.97 , 82.28 , 82.2     , 1130 , 123
16/05/24 , 82.76 , 82.73 , 82.97 , 82.09 , 82.9     , 1352 , 111
15/05/24 , 82.89 , 82.89 , 83.45 , 82.75 , 83.4     , 1566 , 122
14/05/24 , 82.99 , 82.83 , 83.09 , 82.61 , 82.7     , 5120 , 657
13/05/24 , 82.87 , 82.82 , 82.92 , 82.77 , 82.9     , 928 , 62
10/05/24 , 82.78 , 82.75 , 82.88 , 82.61 , 82.8     , 1960 , 100
09/05/24 , 82.75 , 82.76 , 82.89 , 82.55 , 82.6     , 439 , 62
08/05/24 , 82.68 , 82.68 , 82.72 , 82.36 , 82.6     , 2183 , 92
07/05/24 , 82.69 , 82.68 , 82.72 , 82.33 , 82.7     , 592 , 51
06/05/24 , 82.56 , 82.54 , 82.95 , 81.92 , 82.9     , 1540 , 304
03/05/24 , 82.47 , 82.48 , 82.66 , 81.90 , 82.3     , 635 , 131
02/05/24 , 81.78 , 82.10 , 82.41 , 81.67 , 81.9     , 2515 , 115
30/04/24 , 81.90 , 81.50 , 81.90 , 81.13 , 81.5     , 1631 , 88
29/04/24 , 81.51 , 81.57 , 81.89 , 81.13 , 81.8     , 3143 , 242
26/04/24 , 81.55 , 82.23 , 83.11 , 81.36 , 82.7     , 4263 , 531
25/04/24 , 82.76 , 82.79 , 83.04 , 82.61 , 83.0     , 756 , 68
24/04/24 , 82.76 , 82.82 , 83.07 , 82.48 , 83.0     , 327 , 75
23/04/24 , 83.07 , 82.78 , 83.16 , 81.47 , 83.1     , 1453 , 112
22/04/24 , 83.21 , 82.65 , 83.61 , 81.45 , 82.3     , 9021 , 1707
19/04/24 , 81.45 , 81.89 , 82.30 , 81.32 , 81.3     , 525 , 68
18/04/24 , 81.69 , 81.66 , 81.90 , 81.15 , 81.6     , 904 , 108
17/04/24 , 81.45 , 81.41 , 81.86 , 81.04 , 81.8     , 336 , 67
16/04/24 , 81.04 , 81.71 , 82.03 , 81.04 , 81.6     , 2006 , 364
15/04/24 , 81.45 , 81.77 , 82.18 , 81.45 , 81.5     , 760 , 108
12/04/24 , 81.65 , 81.34 , 82.32 , 81.12 , 81.5     , 1678 , 286
11/04/24 , 81.41 , 81.30 , 81.64 , 80.85 , 81.2     , 1373 , 64
10/04/24 , 81.23 , 81.22 , 81.24 , 80.85 , 81.2     , 1929 , 275
09/04/24 , 81.23 , 81.06 , 81.23 , 80.56 , 81.2     , 1448 , 99
08/04/24 , 80.54 , 80.49 , 81.22 , 80.39 , 80.3     , 896 , 330
05/04/24 , 80.39 , 80.63 , 81.22 , 80.37 , 80.6     , 1251 , 75
04/04/24 , 80.90 , 80.53 , 80.96 , 79.95 , 80.9     , 1514 , 516
03/04/24 , 80.69 , 80.22 , 81.22 , 79.95 , 80.1     , 973 , 112
02/04/24 , 80.16 , 80.33 , 80.74 , 79.98 , 80.2     , 1188 , 320
01/04/24 , 80.19 , 80.31 , 80.73 , 79.78 , 80.3     , 1082 , 373
28/03/24 , 80.27 , 80.18 , 80.45 , 79.61 , 79.9     , 1401 , 359
27/03/24 , 79.95 , 79.94 , 80.77 , 79.29 , 79.8     , 8514 , 1869
26/03/24 , 79.67 , 79.91 , 82.56 , 79.57 , 80.8     , 6748 , 1048
25/03/24 , 80.82 , 80.78 , 83.37 , 80.12 , 83.3     , 2108 , 139
22/03/24 , 83.41 , 82.43 , 85.88 , 79.21 , 79.8     , 6573 , 1664
21/03/24 , 79.80 , 79.75 , 80.19 , 79.25 , 79.3     , 453 , 48
20/03/24 , 79.14 , 79.21 , 80.77 , 78.95 , 80.7     , 6084 , 1620
19/03/24 , 80.77 , 80.75 , 80.78 , 80.39 , 80.7     , 1030 , 231
18/03/24 , 80.69 , 80.37 , 80.79 , 79.41 , 79.4     , 1144 , 72
15/03/24 , 80.81 , 80.65 , 80.82 , 79.96 , 80.0     , 1677 , 341
14/03/24 , 80.00 , 80.21 , 80.93 , 79.47 , 80.9     , 444 , 47
13/03/24 , 79.94 , 79.88 , 80.01 , 79.70 , 79.7     , 2175 , 44
12/03/24 , 79.70 , 79.58 , 79.72 , 79.15 , 79.4     , 631 , 48
11/03/24 , 79.40 , 79.41 , 79.55 , 79.15 , 79.1     , 1840 , 689
08/03/24 , 79.23 , 79.79 , 79.96 , 79.23 , 79.8     , 1430 , 109
07/03/24 , 79.82 , 79.59 , 79.82 , 79.19 , 79.7     , 766 , 49
06/03/24 , 79.78 , 79.40 , 79.78 , 78.57 , 79.6     , 819 , 95
05/03/24 , 78.59 , 78.64 , 79.61 , 78.53 , 79.1     , 647 , 55
04/03/24 , 78.65 , 78.87 , 79.62 , 78.65 , 79.0     , 1373 , 333
01/03/24 , 79.07 , 79.53 , 79.93 , 78.85 , 79.2     , 1074 , 96
29/02/24 , 79.24 , 78.77 , 79.47 , 78.45 , 78.5     , 552 , 71
28/02/24 , 78.53 , 78.69 , 79.95 , 78.43 , 79.9     , 942 , 62
27/02/24 , 79.96 , 79.48 , 79.96 , 78.31 , 79.9     , 622 , 108
26/02/24 , 79.96 , 79.45 , 80.09 , 78.69 , 78.9     , 4805 , 2365
23/02/24 , 78.95 , 78.73 , 79.74 , 78.20 , 79.7     , 762 , 56
22/02/24 , 78.20 , 78.52 , 79.53 , 78.20 , 78.3     , 1228 , 120
21/02/24 , 78.31 , 78.89 , 80.09 , 78.24 , 78.4     , 1725 , 361
20/02/24 , 80.10 , 79.09 , 80.10 , 78.20 , 78.2     , 1711 , 88
19/02/24 , 78.20 , 77.77 , 78.30 , 77.42 , 78.3     , 1215 , 120
16/02/24 , 78.27 , 78.53 , 79.06 , 77.32 , 79.0     , 1357 , 119
15/02/24 , 79.07 , 79.05 , 79.52 , 78.68 , 79.5     , 1549 , 142
14/02/24 , 78.69 , 79.01 , 79.45 , 78.69 , 78.6     , 3217 , 430
09/02/24 , 78.69 , 78.54 , 78.69 , 76.86 , 78.5     , 1873 , 173
08/02/24 , 78.68 , 78.98 , 79.75 , 78.28 , 79.7     , 1067 , 102
07/02/24 , 78.78 , 79.44 , 80.36 , 78.41 , 80.3     , 603 , 80
06/02/24 , 79.95 , 79.95 , 80.61 , 77.74 , 78.2     , 7677 , 184
05/02/24 , 77.74 , 78.28 , 79.78 , 76.69 , 79.7     , 1417 , 149
02/02/24 , 79.11 , 78.45 , 79.86 , 76.42 , 76.6     , 4575 , 168
01/02/24 , 76.61 , 76.58 , 76.61 , 76.30 , 76.4     , 8232 , 139
31/01/24 , 76.41 , 76.29 , 76.41 , 75.94 , 76.4     , 1199 , 88
30/01/24 , 75.69 , 76.09 , 76.41 , 75.65 , 76.4     , 2013 , 115
29/01/24 , 76.41 , 76.41 , 76.43 , 76.33 , 76.4     , 2297 , 83
26/01/24 , 76.42 , 76.37 , 76.43 , 76.21 , 76.4     , 1787 , 97
25/01/24 , 76.43 , 76.40 , 76.43 , 76.33 , 76.4     , 1670 , 120
24/01/24 , 76.42 , 76.42 , 76.43 , 76.29 , 76.3     , 1291 , 444
23/01/24 , 76.43 , 76.49 , 76.71 , 76.25 , 76.5     , 1252 , 127
22/01/24 , 76.50 , 76.48 , 76.50 , 76.41 , 76.5     , 3419 , 1392
19/01/24 , 76.50 , 76.49 , 76.50 , 76.43 , 76.5     , 2910 , 1505
18/01/24 , 76.50 , 76.51 , 76.86 , 76.41 , 76.4     , 2269 , 1321
17/01/24 , 76.41 , 76.28 , 76.60 , 76.03 , 76.6     , 1626 , 84
16/01/24 , 76.04 , 75.61 , 76.76 , 75.11 , 76.7     , 3172 , 466
15/01/24 , 76.04 , 76.72 , 77.68 , 74.92 , 74.9     , 4263 , 322
12/01/24 , 77.69 , 77.63 , 77.69 , 77.27 , 77.6     , 7182 , 551
11/01/24 , 77.61 , 77.60 , 77.62 , 77.32 , 77.6     , 1399 , 131
10/01/24 , 77.32 , 77.29 , 77.61 , 77.17 , 77.1     , 6260 , 123
09/01/24 , 77.18 , 77.17 , 77.18 , 76.94 , 77.1     , 1855 , 80
08/01/24 , 77.10 , 77.13 , 77.18 , 76.98 , 77.1     , 2273 , 129
05/01/24 , 77.14 , 77.12 , 77.18 , 76.91 , 77.1     , 416 , 49
04/01/24 , 76.17 , 76.60 , 77.18 , 76.15 , 77.1     , 1677 , 129
03/01/24 , 76.73 , 76.81 , 77.62 , 75.96 , 75.9     , 3140 , 65
02/01/24 , 75.96 , 76.28 , 77.62 , 75.13 , 76.6     , 1984 , 80
28/12/23 , 75.12 , 74.98 , 78.29 , 74.31 , 74.3     , 5025 , 131
27/12/23 , 73.06 , 72.88 , 73.06 , 72.69 , 73.0     , 1559 , 76
26/12/23 , 73.03 , 72.36 , 73.06 , 72.22 , 72.2     , 2484 , 331
22/12/23 , 72.23 , 71.99 , 72.24 , 71.05 , 71.4     , 1164 , 366
21/12/23 , 71.01 , 71.88 , 72.60 , 70.73 , 70.7     , 2479 , 553
20/12/23 , 71.83 , 70.96 , 73.26 , 70.25 , 70.5     , 2756 , 405
19/12/23 , 70.18 , 70.46 , 70.58 , 70.01 , 70.5     , 2377 , 97
18/12/23 , 69.98 , 70.03 , 70.58 , 69.89 , 70.5     , 1209 , 391
15/12/23 , 70.35 , 70.18 , 70.65 , 69.83 , 70.6     , 1095 , 59
14/12/23 , 70.18 , 70.12 , 70.58 , 69.64 , 69.9     , 3269 , 120
13/12/23 , 69.42 , 69.12 , 69.43 , 68.46 , 69.2     , 2966 , 111
12/12/23 , 68.88 , 69.02 , 69.26 , 68.87 , 68.8     , 1412 , 46
11/12/23 , 68.61 , 68.85 , 68.88 , 68.55 , 68.8     , 625 , 48
08/12/23 , 68.54 , 68.37 , 69.08 , 67.24 , 68.4     , 37668 , 128
07/12/23 , 68.05 , 68.24 , 69.01 , 67.87 , 69.0     , 15635 , 639
06/12/23 , 69.01 , 69.01 , 69.09 , 68.88 , 69.0     , 252 , 40
05/12/23 , 69.09 , 68.96 , 69.10 , 68.67 , 68.8     , 2199 , 93
04/12/23 , 68.77 , 68.19 , 68.87 , 67.78 , 68.7     , 1563 , 80
01/12/23 , 67.79 , 67.94 , 68.88 , 67.60 , 68.8     , 2611 , 407
30/11/23 , 68.77 , 68.70 , 68.84 , 68.41 , 68.8     , 693 , 59
29/11/23 , 67.88 , 68.10 , 69.18 , 67.76 , 67.7     , 2194 , 140
28/11/23 , 67.77 , 67.47 , 68.03 , 66.92 , 68.0     , 1868 , 317
27/11/23 , 67.24 , 67.84 , 69.61 , 66.53 , 69.6     , 5550 , 342
24/11/23 , 68.71 , 69.03 , 69.90 , 68.16 , 69.6     , 1038 , 96
23/11/23 , 68.16 , 68.77 , 69.86 , 68.16 , 68.1     , 1056 , 63
22/11/23 , 68.96 , 69.45 , 70.07 , 67.72 , 70.0     , 802 , 67
21/11/23 , 69.44 , 69.48 , 69.69 , 68.91 , 69.6     , 1040 , 55
20/11/23 , 69.52 , 69.21 , 69.69 , 67.74 , 67.7     , 1734 , 94
17/11/23 , 67.66 , 67.62 , 68.51 , 67.57 , 67.7     , 3991 , 836
16/11/23 , 67.74 , 68.69 , 69.69 , 67.74 , 68.6     , 2145 , 117
14/11/23 , 68.62 , 68.62 , 68.82 , 68.53 , 68.7     , 1976 , 95
13/11/23 , 68.82 , 68.42 , 69.15 , 67.82 , 69.1     , 1377 , 87
10/11/23 , 67.89 , 67.84 , 67.89 , 67.29 , 67.7     , 883 , 30
09/11/23 , 67.17 , 66.99 , 67.74 , 66.55 , 67.0     , 2358 , 106
08/11/23 , 67.84 , 67.41 , 67.84 , 67.04 , 67.8     , 1335 , 68
07/11/23 , 67.83 , 67.18 , 67.84 , 66.71 , 67.8     , 466 , 99
06/11/23 , 67.61 , 66.87 , 67.83 , 66.69 , 67.4     , 2632 , 106
03/11/23 , 66.70 , 67.12 , 68.62 , 66.55 , 68.6     , 1096 , 78
01/11/23 , 68.62 , 67.05 , 68.62 , 65.92 , 65.9     , 2372 , 584
31/10/23 , 65.27 , 65.63 , 68.45 , 65.27 , 66.9     , 2649 , 88
30/10/23 , 66.95 , 66.55 , 67.03 , 66.23 , 66.6     , 762 , 215
27/10/23 , 66.01 , 66.89 , 67.96 , 66.01 , 66.8     , 1058 , 52
26/10/23 , 66.56 , 66.45 , 66.90 , 66.05 , 66.2     , 956 , 74
25/10/23 , 66.26 , 66.34 , 67.83 , 66.26 , 67.8     , 2401 , 94
24/10/23 , 67.65 , 67.41 , 68.60 , 66.71 , 68.3     , 1211 , 209
23/10/23 , 68.38 , 67.84 , 68.48 , 67.03 , 68.4     , 1538 , 205
20/10/23 , 67.37 , 70.32 , 71.10 , 66.74 , 67.8     , 95727 , 1929
19/10/23 , 67.88 , 70.67 , 71.21 , 65.09 , 65.9     , 80166 , 288
18/10/23 , 65.30 , 66.20 , 67.77 , 64.96 , 67.7     , 5196 , 123
17/10/23 , 66.92 , 66.57 , 67.14 , 66.23 , 66.2     , 3851 , 165
16/10/23 , 65.72 , 66.19 , 68.29 , 65.52 , 67.0     , 20219 , 1353
13/10/23 , 67.05 , 67.62 , 68.60 , 67.04 , 68.0     , 8998 , 385
11/10/23 , 68.04 , 68.36 , 69.36 , 68.04 , 68.6     , 4783 , 101
10/10/23 , 68.04 , 68.48 , 69.39 , 68.04 , 69.3     , 17656 , 88
09/10/23 , 68.61 , 69.25 , 69.39 , 68.61 , 69.3     , 616 , 36
06/10/23 , 68.48 , 69.01 , 70.65 , 68.46 , 70.6     , 1593 , 243
05/10/23 , 70.69 , 70.58 , 70.82 , 69.03 , 70.8     , 570 , 51
04/10/23 , 70.85 , 70.34 , 70.96 , 68.23 , 68.2     , 2378 , 83
03/10/23 , 68.19 , 68.49 , 70.00 , 68.05 , 70.0     , 726 , 66
02/10/23 , 68.65 , 68.98 , 71.47 , 68.24 , 71.4     , 843 , 81
29/09/23 , 70.56 , 69.12 , 70.92 , 68.04 , 69.1     , 3159 , 491
28/09/23 , 69.09 , 68.62 , 69.24 , 68.16 , 69.2     , 22886 , 45
27/09/23 , 68.64 , 68.82 , 69.34 , 68.12 , 69.2     , 757 , 286
26/09/23 , 68.92 , 69.00 , 69.83 , 68.77 , 69.8     , 3411 , 64
25/09/23 , 69.00 , 69.17 , 69.92 , 69.00 , 69.0     , 1776 , 109
22/09/23 , 70.02 , 69.59 , 71.69 , 69.00 , 70.1     , 11769 , 320
21/09/23 , 70.10 , 69.87 , 71.16 , 69.47 , 69.9     , 2962 , 107
20/09/23 , 70.22 , 69.59 , 70.55 , 68.80 , 70.2     , 1248 , 46
19/09/23 , 70.34 , 70.29 , 71.39 , 70.22 , 71.3     , 248 , 25
18/09/23 , 70.22 , 69.51 , 70.96 , 67.22 , 70.1     , 3276 , 172
15/09/23 , 70.19 , 70.82 , 71.32 , 69.56 , 70.4     , 1849 , 81
14/09/23 , 69.22 , 69.64 , 70.15 , 69.12 , 69.7     , 784 , 48
13/09/23 , 69.10 , 69.95 , 70.56 , 69.03 , 70.5     , 1875 , 98
12/09/23 , 70.01 , 70.62 , 71.25 , 69.92 , 70.3     , 1413 , 119
11/09/23 , 70.64 , 70.56 , 70.72 , 70.17 , 70.2     , 12144 , 357
08/09/23 , 70.67 , 70.55 , 70.95 , 70.21 , 70.2     , 1640 , 81
06/09/23 , 70.64 , 70.78 , 71.03 , 70.18 , 70.9     , 1186 , 84
05/09/23 , 71.70 , 71.42 , 71.70 , 70.75 , 70.7     , 2589 , 660
04/09/23 , 70.87 , 70.84 , 71.54 , 70.64 , 71.5     , 3036 , 242
01/09/23 , 71.54 , 71.31 , 71.56 , 71.15 , 71.1     , 2222 , 68
31/08/23 , 71.15 , 70.72 , 71.15 , 70.17 , 70.6     , 2943 , 219
30/08/23 , 70.95 , 70.55 , 71.14 , 70.17 , 70.9     , 54144 , 293
29/08/23 , 71.17 , 70.66 , 71.17 , 70.64 , 71.0     , 582 , 43
28/08/23 , 69.63 , 70.68 , 71.57 , 69.43 , 71.5     , 2173 , 151
25/08/23 , 71.54 , 71.05 , 71.57 , 70.84 , 71.5     , 765 , 51
24/08/23 , 71.56 , 71.30 , 71.57 , 71.18 , 71.5     , 615 , 39
23/08/23 , 71.57 , 71.25 , 71.57 , 70.81 , 71.4     , 1749 , 122
22/08/23 , 71.40 , 71.42 , 71.57 , 70.84 , 71.5     , 365 , 60
21/08/23 , 71.56 , 71.43 , 71.58 , 70.82 , 71.3     , 2588 , 93
18/08/23 , 71.35 , 71.10 , 71.35 , 69.90 , 69.9     , 846 , 192
17/08/23 , 70.62 , 70.65 , 71.63 , 70.31 , 70.6     , 11347 , 2727
16/08/23 , 71.18 , 70.84 , 71.64 , 68.88 , 71.3     , 3138 , 598
15/08/23 , 71.34 , 70.47 , 72.13 , 68.77 , 72.1     , 1249 , 262
14/08/23 , 70.80 , 71.43 , 72.44 , 70.80 , 71.7     , 1760 , 312
11/08/23 , 71.69 , 71.55 , 71.71 , 70.11 , 70.4     , 10110 , 186
10/08/23 , 70.49 , 70.41 , 70.56 , 69.75 , 70.5     , 326 , 55
09/08/23 , 69.82 , 70.05 , 70.39 , 69.82 , 70.3     , 11999 , 541
08/08/23 , 70.26 , 70.36 , 70.39 , 69.54 , 70.3     , 9924 , 189
07/08/23 , 70.39 , 70.03 , 70.39 , 69.98 , 70.1     , 9188 , 88
04/08/23 , 69.78 , 69.96 , 70.18 , 69.78 , 69.9     , 1287 , 393
03/08/23 , 69.98 , 69.83 , 69.98 , 69.63 , 69.8     , 3736 , 119
02/08/23 , 69.81 , 69.73 , 69.85 , 69.49 , 69.8     , 1056 , 305
01/08/23 , 69.45 , 69.79 , 69.85 , 69.15 , 69.1     , 1353 , 65
31/07/23 , 69.83 , 69.37 , 69.85 , 69.03 , 69.1     , 4616 , 196
28/07/23 , 69.85 , 69.75 , 69.85 , 69.03 , 69.2     , 12490 , 1427
27/07/23 , 69.23 , 69.56 , 69.89 , 69.21 , 69.8     , 492 , 74
26/07/23 , 69.65 , 69.77 , 69.98 , 69.65 , 69.6     , 1017 , 79
25/07/23 , 69.65 , 69.81 , 69.98 , 69.50 , 69.9     , 588 , 156
24/07/23 , 69.97 , 69.93 , 69.98 , 69.17 , 69.9     , 3531 , 350
21/07/23 , 69.87 , 69.60 , 69.98 , 68.62 , 68.6     , 1304 , 228
20/07/23 , 69.41 , 69.03 , 69.49 , 68.61 , 68.7     , 2179 , 241
19/07/23 , 68.67 , 69.54 , 69.98 , 68.67 , 69.5     , 1928 , 166
18/07/23 , 69.41 , 69.57 , 69.98 , 68.93 , 69.7     , 2147 , 189
17/07/23 , 68.40 , 69.89 , 70.57 , 68.40 , 70.0     , 928 , 115
14/07/23 , 69.16 , 68.78 , 69.16 , 68.31 , 68.6     , 656 , 193
13/07/23 , 68.21 , 68.34 , 68.70 , 68.10 , 68.7     , 2531 , 372
12/07/23 , 68.70 , 68.68 , 68.72 , 68.25 , 68.7     , 1421 , 237
11/07/23 , 68.71 , 68.40 , 68.71 , 67.94 , 68.1     , 1574 , 183
10/07/23 , 68.70 , 68.65 , 69.41 , 68.05 , 69.4     , 1220 , 158
07/07/23 , 68.04 , 68.32 , 69.47 , 67.62 , 67.6     , 1631 , 134
06/07/23 , 67.62 , 68.34 , 69.47 , 67.35 , 68.6     , 2765 , 249
05/07/23 , 68.05 , 68.57 , 69.70 , 67.99 , 69.7     , 1469 , 90
04/07/23 , 69.71 , 68.68 , 69.92 , 67.89 , 67.8     , 1265 , 152
03/07/23 , 68.71 , 68.76 , 70.96 , 66.55 , 66.5     , 1258 , 65
30/06/23 , 67.58 , 67.44 , 67.79 , 67.11 , 67.7     , 458 , 89
29/06/23 , 67.73 , 65.08 , 67.87 , 64.81 , 65.7     , 13361 , 491
28/06/23 , 65.79 , 64.86 , 65.79 , 64.55 , 64.8     , 14563 , 58
27/06/23 , 64.89 , 64.53 , 64.89 , 63.53 , 63.5     , 66494 , 107
26/06/23 , 63.53 , 63.98 , 64.88 , 63.48 , 64.8     , 3040 , 249
23/06/23 , 64.89 , 63.46 , 66.04 , 62.60 , 63.3     , 13087 , 929
22/06/23 , 63.05 , 63.04 , 63.29 , 62.60 , 63.2     , 2433 , 240
21/06/23 , 62.83 , 62.87 , 63.29 , 62.61 , 63.2     , 2105 , 111
20/06/23 , 63.30 , 63.09 , 63.30 , 62.01 , 62.0     , 775 , 157
19/06/23 , 62.59 , 62.38 , 62.59 , 61.83 , 62.5     , 1378 , 92
16/06/23 , 61.85 , 62.24 , 63.00 , 61.71 , 62.4     , 1740 , 224
15/06/23 , 62.48 , 62.41 , 63.02 , 61.43 , 61.6     , 1155 , 125
14/06/23 , 62.30 , 61.24 , 62.30 , 60.76 , 60.7     , 3797 , 176
13/06/23 , 61.51 , 60.86 , 61.73 , 60.76 , 60.8     , 3985 , 331
12/06/23 , 60.84 , 61.46 , 61.96 , 60.58 , 61.9     , 4917 , 181
09/06/23 , 61.96 , 62.13 , 62.47 , 60.83 , 61.5     , 2814 , 304
07/06/23 , 61.70 , 62.19 , 62.52 , 61.70 , 62.5     , 1704 , 238
06/06/23 , 61.95 , 62.24 , 62.52 , 61.66 , 62.5     , 625 , 85
05/06/23 , 61.23 , 61.66 , 62.52 , 60.52 , 60.5     , 3331 , 115
02/06/23 , 60.52 , 60.64 , 62.62 , 60.52 , 61.3     , 2468 , 118
01/06/23 , 60.49 , 62.12 , 62.64 , 60.49 , 62.5     , 2284 , 192
31/05/23 , 62.48 , 61.90 , 62.54 , 60.38 , 61.5     , 1018 , 200
30/05/23 , 61.57 , 60.84 , 62.13 , 60.33 , 60.3     , 1676 , 640
29/05/23 , 60.33 , 60.83 , 62.34 , 60.33 , 60.9     , 1281 , 117
26/05/23 , 60.92 , 62.20 , 63.05 , 60.47 , 62.7     , 1480 , 126
25/05/23 , 62.58 , 61.22 , 63.11 , 60.07 , 60.4     , 9467 , 1514
24/05/23 , 60.08 , 60.41 , 61.22 , 59.13 , 61.2     , 3956 , 168
23/05/23 , 61.22 , 60.50 , 61.22 , 59.19 , 60.7     , 11629 , 1345
22/05/23 , 60.47 , 59.53 , 61.15 , 56.84 , 58.0     , 15614 , 1771
19/05/23 , 59.68 , 59.18 , 59.68 , 58.31 , 59.0     , 1987 , 215
18/05/23 , 59.16 , 57.66 , 59.31 , 56.54 , 59.3     , 2967 , 264
17/05/23 , 59.21 , 57.22 , 59.29 , 55.99 , 56.7     , 5150 , 165
16/05/23 , 57.03 , 56.75 , 59.67 , 55.91 , 57.0     , 1775 , 152
15/05/23 , 56.45 , 56.41 , 57.39 , 55.55 , 55.5     , 1377 , 169
12/05/23 , 56.75 , 56.73 , 56.75 , 56.38 , 56.6     , 440 , 68
11/05/23 , 56.74 , 56.18 , 56.74 , 55.61 , 56.5     , 592 , 73
10/05/23 , 56.52 , 55.55 , 56.74 , 55.27 , 55.9     , 1064 , 60
09/05/23 , 56.04 , 56.49 , 56.69 , 55.50 , 56.0     , 298 , 46
08/05/23 , 55.45 , 55.83 , 57.35 , 55.36 , 56.6     , 1216 , 141
05/05/23 , 56.60 , 56.02 , 56.60 , 55.29 , 55.3     , 808 , 46
04/05/23 , 55.29 , 55.37 , 56.56 , 55.14 , 55.2     , 1906 , 109
03/05/23 , 55.29 , 55.50 , 56.60 , 55.28 , 55.5     , 1062 , 60
02/05/23 , 55.54 , 54.36 , 55.64 , 53.84 , 55.6     , 1555 , 150
28/04/23 , 55.82 , 55.13 , 55.82 , 54.12 , 54.1     , 756 , 61
27/04/23 , 54.53 , 54.80 , 55.29 , 54.12 , 54.1     , 2002 , 33
26/04/23 , 54.11 , 54.24 , 54.82 , 53.79 , 54.8     , 1838 , 81
25/04/23 , 54.83 , 54.84 , 55.29 , 54.83 , 54.8     , 1054 , 22
24/04/23 , 54.02 , 53.83 , 54.02 , 53.59 , 53.9     , 1892 , 614
20/04/23 , 53.56 , 53.63 , 54.01 , 53.39 , 54.0     , 484 , 169
19/04/23 , 54.01 , 53.71 , 54.09 , 53.52 , 54.0     , 538 , 83
18/04/23 , 53.86 , 53.63 , 53.93 , 52.31 , 53.9     , 599 , 56
17/04/23 , 53.92 , 53.62 , 54.19 , 53.29 , 54.1     , 449 , 28
14/04/23 , 53.56 , 53.67 , 53.87 , 53.42 , 53.8     , 1080 , 48
13/04/23 , 53.86 , 53.84 , 53.86 , 53.52 , 53.8     , 446 , 69
12/04/23 , 53.86 , 53.71 , 53.86 , 53.14 , 53.1     , 761 , 145
11/04/23 , 53.15 , 52.58 , 53.15 , 52.13 , 52.5     , 731 , 45
10/04/23 , 53.15 , 52.88 , 53.92 , 51.18 , 52.4     , 4869 , 1139
06/04/23 , 52.42 , 52.31 , 52.42 , 52.03 , 52.3     , 273 , 22
05/04/23 , 51.85 , 51.86 , 52.36 , 51.78 , 52.2     , 639 , 62
04/04/23 , 52.38 , 51.88 , 52.42 , 51.77 , 51.7     , 1450 , 198
03/04/23 , 52.44 , 51.87 , 52.44 , 51.77 , 52.2     , 2195 , 346
31/03/23 , 52.21 , 51.89 , 52.25 , 51.77 , 51.7     , 5796 , 105
30/03/23 , 51.78 , 51.86 , 51.91 , 51.77 , 51.7     , 1563 , 27
29/03/23 , 51.77 , 51.57 , 51.90 , 51.39 , 51.7     , 1911 , 74
28/03/23 , 51.75 , 51.91 , 52.42 , 51.70 , 51.9     , 1314 , 213
27/03/23 , 51.85 , 51.70 , 51.91 , 51.35 , 51.7     , 2030 , 54
24/03/23 , 51.78 , 51.82 , 52.41 , 51.78 , 51.7     , 4140 , 96
23/03/23 , 51.78 , 52.03 , 52.29 , 51.73 , 51.9     , 467 , 46
22/03/23 , 52.22 , 52.09 , 52.22 , 51.70 , 52.0     , 1318 , 41
21/03/23 , 52.05 , 51.37 , 52.22 , 51.19 , 51.1     , 4294 , 203
20/03/23 , 51.18 , 51.62 , 52.42 , 51.17 , 52.4     , 2122 , 543
17/03/23 , 51.78 , 52.51 , 52.54 , 51.74 , 52.5     , 19978 , 53
16/03/23 , 52.40 , 52.40 , 52.63 , 52.34 , 52.3     , 726 , 22
15/03/23 , 52.51 , 51.92 , 52.64 , 50.83 , 52.5     , 1235 , 96
14/03/23 , 52.42 , 52.60 , 53.18 , 52.42 , 52.7     , 4572 , 78
13/03/23 , 52.08 , 52.16 , 52.54 , 51.98 , 52.5     , 927 , 69
10/03/23 , 52.46 , 52.36 , 52.73 , 51.82 , 51.8     , 168 , 28
09/03/23 , 52.09 , 51.92 , 52.38 , 51.81 , 51.8     , 1299 , 47
08/03/23 , 52.40 , 52.24 , 52.74 , 51.81 , 52.2     , 116380 , 263
07/03/23 , 52.08 , 52.03 , 52.08 , 51.79 , 52.0     , 3833 , 1472
06/03/23 , 52.08 , 52.07 , 52.55 , 51.81 , 52.5     , 634 , 29
03/03/23 , 52.18 , 52.25 , 52.74 , 52.10 , 52.6     , 51450 , 429
02/03/23 , 52.02 , 51.92 , 52.74 , 51.44 , 52.7     , 701 , 57
01/03/23 , 52.74 , 51.86 , 52.75 , 51.81 , 52.5     , 430 , 16
28/02/23 , 52.42 , 52.42 , 52.74 , 52.10 , 52.1     , 469 , 30
27/02/23 , 52.17 , 51.80 , 52.17 , 51.53 , 52.1     , 933 , 71
24/02/23 , 51.81 , 51.69 , 52.32 , 51.25 , 51.7     , 6170 , 115
23/02/23 , 51.78 , 51.79 , 52.31 , 51.63 , 51.8     , 138 , 16
22/02/23 , 51.79 , 51.71 , 51.79 , 51.49 , 51.7     , 135 , 23
17/02/23 , 51.78 , 51.36 , 51.78 , 51.25 , 51.3     , 1033 , 43
16/02/23 , 51.24 , 51.38 , 51.68 , 51.16 , 51.5     , 1022 , 416
15/02/23 , 51.37 , 51.21 , 52.29 , 50.48 , 51.8     , 1541 , 513
14/02/23 , 51.81 , 51.55 , 51.81 , 51.09 , 51.0     , 526 , 48
13/02/23 , 51.08 , 51.39 , 51.85 , 50.87 , 50.8     , 603 , 92
10/02/23 , 50.87 , 51.04 , 51.85 , 50.84 , 51.5     , 5402 , 133
09/02/23 , 51.56 , 51.62 , 52.52 , 51.38 , 51.6     , 3420 , 557
08/02/23 , 53.21 , 53.17 , 53.22 , 52.01 , 53.0     , 1151 , 71
07/02/23 , 53.00 , 52.55 , 53.16 , 51.79 , 51.7     , 4485 , 2365
06/02/23 , 51.26 , 51.37 , 51.68 , 51.26 , 51.2     , 551 , 24
03/02/23 , 51.28 , 51.28 , 51.51 , 51.19 , 51.2     , 2368 , 1414
02/02/23 , 51.65 , 51.68 , 51.99 , 51.19 , 51.1     , 1013 , 27
01/02/23 , 51.21 , 51.31 , 52.55 , 51.19 , 51.3     , 2596 , 489
31/01/23 , 51.78 , 51.88 , 51.91 , 51.78 , 51.8     , 6370 , 53
30/01/23 , 51.64 , 51.68 , 52.49 , 51.63 , 51.9     , 2131 , 1026
27/01/23 , 51.92 , 51.96 , 52.92 , 51.76 , 52.6     , 1132 , 53
26/01/23 , 53.00 , 51.68 , 53.00 , 51.19 , 51.4     , 1135 , 46
25/01/23 , 51.91 , 51.60 , 52.92 , 50.90 , 52.2     , 3549 , 124
24/01/23 , 51.91 , 52.27 , 52.87 , 51.91 , 52.2     , 3099 , 76
23/01/23 , 52.30 , 52.42 , 52.91 , 52.28 , 52.9     , 639 , 26
20/01/23 , 52.17 , 52.18 , 53.27 , 51.91 , 52.2     , 1589 , 190
19/01/23 , 52.44 , 52.50 , 53.21 , 51.91 , 52.5     , 399 , 66
18/01/23 , 51.67 , 52.50 , 53.00 , 51.56 , 51.9     , 2605 , 94
17/01/23 , 51.91 , 52.02 , 52.95 , 51.35 , 52.1     , 4175 , 272
16/01/23 , 52.22 , 51.77 , 52.32 , 51.18 , 52.2     , 2647 , 571
13/01/23 , 52.21 , 52.10 , 53.71 , 50.49 , 52.1     , 5081 , 288
12/01/23 , 52.74 , 52.10 , 52.85 , 51.41 , 52.0     , 3738 , 1232
11/01/23 , 52.08 , 51.69 , 52.63 , 50.80 , 52.4     , 1135 , 67
10/01/23 , 52.48 , 52.29 , 52.48 , 51.88 , 52.4     , 140 , 18
09/01/23 , 51.58 , 51.88 , 52.89 , 51.39 , 52.8     , 2948 , 127
06/01/23 , 53.29 , 54.18 , 54.24 , 53.29 , 54.2     , 502 , 6
05/01/23 , 54.24 , 54.31 , 54.38 , 53.78 , 53.7     , 186 , 7
04/01/23 , 53.43 , 53.41 , 53.78 , 53.31 , 53.7     , 145 , 7
03/01/23 , 53.25 , 53.32 , 53.43 , 53.12 , 53.4     , 220 , 12
02/01/23 , 53.42 , 53.33 , 53.43 , 52.17 , 53.4     , 23 , 6
29/12/22 , 53.43 , 53.28 , 53.43 , 52.74 , 53.4     , 277 , 13
28/12/22 , 52.74 , 52.74 , 52.74 , 52.74 , 52.7     , 71 , 3
27/12/22 , 52.52 , 52.52 , 52.52 , 51.90 , 52.5     , 183 , 10
26/12/22 , 52.52 , 52.48 , 52.52 , 52.14 , 52.3     , 349 , 21
23/12/22 , 52.30 , 51.22 , 52.65 , 50.60 , 50.6     , 864 , 38
22/12/22 , 50.70 , 51.35 , 52.74 , 50.15 , 52.2     , 3347 , 122
21/12/22 , 52.19 , 52.30 , 52.70 , 52.02 , 52.7     , 628 , 294
20/12/22 , 51.33 , 51.03 , 52.62 , 50.15 , 52.6     , 2079 , 209
19/12/22 , 51.98 , 51.54 , 52.24 , 50.61 , 51.6     , 475 , 95
16/12/22 , 51.68 , 51.99 , 52.02 , 51.68 , 51.9     , 676 , 14
15/12/22 , 51.99 , 51.79 , 51.99 , 51.53 , 51.5     , 2538 , 38
14/12/22 , 51.54 , 51.17 , 51.94 , 49.87 , 51.9     , 1858 , 54
13/12/22 , 51.99 , 52.36 , 53.18 , 51.97 , 52.1     , 1146 , 440
12/12/22 , 52.16 , 52.95 , 53.42 , 52.15 , 53.4     , 3788 , 929
09/12/22 , 53.42 , 53.41 , 53.42 , 53.41 , 53.4     , 699 , 248
08/12/22 , 53.39 , 53.94 , 54.25 , 53.37 , 54.2     , 1386 , 35
07/12/22 , 53.89 , 53.86 , 53.90 , 53.70 , 53.7     , 1682 , 33
06/12/22 , 53.23 , 53.31 , 53.87 , 53.21 , 53.8     , 711 , 29
05/12/22 , 53.61 , 53.60 , 53.88 , 53.52 , 53.5     , 1100 , 54
02/12/22 , 54.50 , 53.25 , 54.57 , 53.21 , 53.2     , 2221 , 41
01/12/22 , 53.26 , 53.44 , 54.55 , 53.26 , 53.3     , 272 , 20
30/11/22 , 53.30 , 53.62 , 54.05 , 53.27 , 53.5     , 1567 , 28
29/11/22 , 53.21 , 53.21 , 53.77 , 53.21 , 53.2     , 875 , 34
28/11/22 , 53.27 , 53.26 , 53.96 , 53.21 , 53.2     , 2387 , 39
25/11/22 , 53.53 , 53.51 , 54.99 , 53.21 , 54.9     , 370 , 27
24/11/22 , 55.24 , 53.73 , 55.24 , 53.57 , 53.5     , 52 , 6
23/11/22 , 53.57 , 53.34 , 54.23 , 53.06 , 54.2     , 1400 , 97
22/11/22 , 54.23 , 53.41 , 55.62 , 53.06 , 55.6     , 1104 , 281
21/11/22 , 54.19 , 53.35 , 54.91 , 52.92 , 53.7     , 3691 , 423
18/11/22 , 53.75 , 53.80 , 55.13 , 53.71 , 54.1     , 6450 , 803
17/11/22 , 54.13 , 53.76 , 54.28 , 53.64 , 54.2     , 8530 , 562
16/11/22 , 54.58 , 54.63 , 55.61 , 54.26 , 54.9     , 5780 , 941
14/11/22 , 55.45 , 54.74 , 55.53 , 54.71 , 55.5     , 810 , 215
11/11/22 , 54.72 , 54.85 , 55.67 , 54.71 , 54.9     , 3026 , 431
10/11/22 , 54.37 , 54.93 , 55.76 , 54.37 , 55.7     , 5104 , 140
09/11/22 , 55.87 , 55.24 , 56.25 , 55.06 , 56.2     , 444 , 25
08/11/22 , 56.07 , 55.75 , 56.34 , 55.71 , 55.7     , 1037 , 17
07/11/22 , 55.73 , 55.36 , 56.41 , 55.19 , 55.7     , 243 , 18
04/11/22 , 55.76 , 55.58 , 55.77 , 55.57 , 55.6     , 596 , 11
03/11/22 , 55.62 , 55.30 , 55.84 , 55.06 , 55.5     , 1161 , 42
01/11/22 , 55.50 , 56.22 , 56.44 , 55.40 , 55.8     , 909 , 25
31/10/22 , 55.83 , 55.70 , 56.23 , 54.88 , 55.7     , 1469 , 52
28/10/22 , 55.77 , 55.77 , 55.80 , 55.76 , 55.7     , 1481 , 703
27/10/22 , 55.83 , 55.89 , 56.80 , 55.77 , 55.8     , 1267 , 35
26/10/22 , 56.11 , 56.07 , 56.20 , 55.88 , 56.2     , 1302 , 29
25/10/22 , 56.03 , 55.94 , 56.26 , 55.39 , 56.2     , 1149 , 34
24/10/22 , 56.25 , 56.22 , 56.38 , 56.18 , 56.3     , 1040 , 21
21/10/22 , 56.41 , 56.52 , 56.90 , 55.77 , 56.9     , 110 , 11
20/10/22 , 55.12 , 55.38 , 56.44 , 54.41 , 55.0     , 4659 , 152
19/10/22 , 55.90 , 56.03 , 56.54 , 55.79 , 55.8     , 1168 , 42
18/10/22 , 55.78 , 56.29 , 57.13 , 55.58 , 56.4     , 1449 , 158
17/10/22 , 56.44 , 56.10 , 56.52 , 55.08 , 56.1     , 1994 , 92
14/10/22 , 56.19 , 56.01 , 56.64 , 55.90 , 56.6     , 545 , 53
13/10/22 , 55.94 , 56.25 , 56.85 , 55.94 , 56.8     , 2043 , 124
11/10/22 , 56.85 , 56.85 , 57.09 , 56.04 , 57.0     , 256 , 19
10/10/22 , 55.96 , 56.07 , 56.34 , 55.87 , 55.8     , 2305 , 138
07/10/22 , 55.87 , 55.94 , 56.29 , 55.17 , 56.1     , 3699 , 100
06/10/22 , 56.07 , 55.54 , 56.15 , 54.02 , 55.5     , 5917 , 157
05/10/22 , 55.58 , 55.62 , 55.92 , 54.18 , 55.8     , 2371 , 83
04/10/22 , 55.85 , 55.15 , 55.85 , 53.75 , 53.7     , 2937 , 108
03/10/22 , 53.75 , 53.58 , 53.75 , 53.57 , 53.5     , 513 , 16
30/09/22 , 53.07 , 53.15 , 53.73 , 52.56 , 53.3     , 3171 , 123
29/09/22 , 53.38 , 53.05 , 53.38 , 52.81 , 53.0     , 2178 , 22
28/09/22 , 53.42 , 53.25 , 53.73 , 52.81 , 53.6     , 3638 , 95
27/09/22 , 52.98 , 52.97 , 54.12 , 52.62 , 52.6     , 1659 , 77
26/09/22 , 52.83 , 53.03 , 54.30 , 52.81 , 54.0     , 1944 , 114
23/09/22 , 54.05 , 53.60 , 54.89 , 52.75 , 54.8     , 7323 , 170
22/09/22 , 54.54 , 53.85 , 54.85 , 53.61 , 53.8     , 9998 , 277
21/09/22 , 54.32 , 53.92 , 54.71 , 53.74 , 54.7     , 179 , 15
20/09/22 , 53.79 , 53.79 , 53.79 , 53.78 , 53.7     , 5345 , 83
19/09/22 , 54.31 , 54.37 , 55.52 , 53.80 , 53.8     , 1372 , 68
16/09/22 , 54.48 , 55.00 , 55.87 , 53.36 , 53.4     , 3421 , 1797
15/09/22 , 52.95 , 53.04 , 53.75 , 52.52 , 53.2     , 1819 , 82
14/09/22 , 53.21 , 53.21 , 53.34 , 53.20 , 53.3     , 2280 , 224
13/09/22 , 53.33 , 53.15 , 53.70 , 52.73 , 53.6     , 2921 , 167
12/09/22 , 54.36 , 53.99 , 54.54 , 52.93 , 53.0     , 681 , 62
09/09/22 , 53.89 , 53.71 , 53.89 , 53.53 , 53.6     , 340 , 21
08/09/22 , 53.60 , 53.08 , 54.22 , 52.73 , 52.9     , 2093 , 368
06/09/22 , 52.92 , 52.91 , 53.17 , 52.82 , 53.1     , 453 , 16
05/09/22 , 52.73 , 52.94 , 53.90 , 52.47 , 53.9     , 4415 , 129
02/09/22 , 53.33 , 53.58 , 54.45 , 52.47 , 53.6     , 2951 , 90
01/09/22 , 52.82 , 52.82 , 52.82 , 52.82 , 52.8     , 852 , 137
31/08/22 , 52.82 , 53.13 , 53.64 , 52.82 , 53.6     , 200 , 61
30/08/22 , 52.68 , 52.52 , 53.61 , 52.47 , 52.4     , 2625 , 314
29/08/22 , 52.47 , 52.48 , 52.84 , 52.47 , 52.6     , 734 , 430
26/08/22 , 53.69 , 52.85 , 53.69 , 51.93 , 52.8     , 924 , 78
25/08/22 , 52.82 , 52.46 , 52.82 , 52.03 , 52.4     , 252 , 15
24/08/22 , 52.82 , 52.45 , 52.86 , 51.38 , 51.5     , 14616 , 82
23/08/22 , 52.44 , 51.90 , 52.44 , 51.78 , 52.0     , 1507 , 24
22/08/22 , 52.48 , 51.79 , 52.92 , 51.24 , 52.9     , 1893 , 82
19/08/22 , 53.00 , 51.61 , 53.00 , 50.88 , 51.7     , 2187 , 173
18/08/22 , 51.59 , 51.57 , 51.59 , 51.57 , 51.5     , 4024 , 565
17/08/22 , 51.59 , 51.35 , 52.30 , 51.07 , 51.0     , 2499 , 156
16/08/22 , 51.53 , 51.35 , 52.44 , 50.07 , 51.1     , 9755 , 1178
15/08/22 , 50.50 , 50.50 , 51.63 , 49.74 , 50.4     , 410 , 42
12/08/22 , 50.98 , 50.56 , 51.80 , 49.74 , 49.7     , 2437 , 81
11/08/22 , 49.71 , 49.72 , 50.16 , 49.59 , 49.6     , 3060 , 114
10/08/22 , 49.41 , 49.59 , 49.72 , 48.91 , 49.3     , 795 , 21
09/08/22 , 49.39 , 49.16 , 49.41 , 48.57 , 48.8     , 4256 , 55
08/08/22 , 49.07 , 49.06 , 49.74 , 48.43 , 49.3     , 2129 , 33
05/08/22 , 48.79 , 49.17 , 49.34 , 48.79 , 48.7     , 575 , 21
04/08/22 , 48.74 , 48.55 , 48.82 , 48.01 , 48.7     , 2478 , 67
03/08/22 , 48.42 , 48.01 , 48.42 , 47.93 , 48.0     , 6929 , 99
02/08/22 , 48.23 , 48.27 , 48.53 , 47.99 , 48.4     , 886 , 50
01/08/22 , 48.44 , 48.66 , 49.34 , 47.76 , 48.6     , 5721 , 713
29/07/22 , 48.54 , 48.09 , 48.54 , 47.84 , 47.8     , 9140 , 148
28/07/22 , 47.90 , 47.86 , 48.18 , 47.69 , 47.9     , 3311 , 960
27/07/22 , 47.99 , 47.95 , 48.40 , 47.86 , 47.8     , 980 , 34
26/07/22 , 48.36 , 48.36 , 48.55 , 47.99 , 47.9     , 1463 , 40
25/07/22 , 48.02 , 47.75 , 48.12 , 47.69 , 48.1     , 1725 , 70
22/07/22 , 47.86 , 47.90 , 48.43 , 47.86 , 48.4     , 1630 , 44
21/07/22 , 47.86 , 47.90 , 48.35 , 47.69 , 47.9     , 2302 , 223
20/07/22 , 47.67 , 47.79 , 48.40 , 47.30 , 48.4     , 2244 , 201
19/07/22 , 48.42 , 48.28 , 48.52 , 48.29 , 48.4     , 1093 , 43
18/07/22 , 47.93 , 48.01 , 48.41 , 47.86 , 47.8     , 1885 , 104
15/07/22 , 48.83 , 48.93 , 48.97 , 48.83 , 48.9     , 17 , 4
14/07/22 , 48.23 , 48.32 , 48.91 , 47.55 , 47.7     , 1165 , 135
13/07/22 , 47.94 , 47.86 , 49.04 , 47.70 , 48.0     , 7506 , 582
12/07/22 , 49.22 , 48.72 , 49.24 , 48.31 , 48.9     , 1735 , 137
11/07/22 , 48.97 , 48.43 , 48.97 , 48.23 , 48.2     , 1515 , 252
08/07/22 , 48.27 , 48.25 , 49.35 , 47.72 , 49.3     , 3098 , 420
07/07/22 , 49.36 , 48.83 , 49.39 , 47.94 , 48.3     , 1148 , 253
06/07/22 , 48.36 , 48.46 , 48.59 , 47.69 , 47.6     , 992 , 286
05/07/22 , 47.81 , 48.19 , 48.82 , 47.81 , 48.3     , 3453 , 71
04/07/22 , 48.36 , 48.25 , 48.40 , 48.07 , 48.4     , 919 , 29
01/07/22 , 48.36 , 48.09 , 48.93 , 48.07 , 48.8     , 10949 , 432
30/06/22 , 48.82 , 48.26 , 48.88 , 48.14 , 48.8     , 1107 , 32
29/06/22 , 48.32 , 48.28 , 48.36 , 48.11 , 48.1     , 1742 , 365
28/06/22 , 48.94 , 48.43 , 48.97 , 48.10 , 48.6     , 2806 , 262
27/06/22 , 48.68 , 48.58 , 48.68 , 48.49 , 48.5     , 2680 , 37
24/06/22 , 48.58 , 48.58 , 48.59 , 48.47 , 48.4     , 174 , 15
23/06/22 , 48.47 , 48.46 , 48.60 , 48.36 , 48.3     , 1448 , 26
22/06/22 , 48.63 , 48.49 , 48.63 , 48.36 , 48.3     , 2438 , 30
21/06/22 , 48.63 , 48.54 , 48.71 , 48.31 , 48.6     , 3766 , 55
20/06/22 , 48.60 , 48.54 , 48.97 , 48.04 , 48.9     , 2446 , 47
17/06/22 , 48.40 , 48.50 , 49.58 , 48.37 , 49.5     , 352 , 22
15/06/22 , 49.41 , 48.66 , 49.80 , 47.95 , 48.3     , 3218 , 126
14/06/22 , 48.77 , 48.71 , 48.77 , 48.17 , 48.1     , 710 , 46
13/06/22 , 48.95 , 48.46 , 49.74 , 47.45 , 48.9     , 8507 , 418
10/06/22 , 48.42 , 48.43 , 48.97 , 47.99 , 48.7     , 6888 , 653
09/06/22 , 48.73 , 48.78 , 49.30 , 48.73 , 48.7     , 3411 , 429
08/06/22 , 48.74 , 49.00 , 49.37 , 48.74 , 49.1     , 554 , 38
07/06/22 , 49.37 , 48.81 , 49.37 , 48.49 , 48.7     , 3299 , 267
06/06/22 , 48.73 , 48.63 , 49.01 , 48.09 , 49.0     , 2847 , 224
03/06/22 , 49.02 , 48.59 , 49.45 , 47.99 , 49.4     , 2391 , 228
02/06/22 , 48.77 , 48.86 , 49.54 , 48.71 , 49.5     , 2012 , 71
01/06/22 , 49.84 , 49.87 , 49.97 , 49.50 , 49.9     , 299 , 35
31/05/22 , 49.87 , 49.01 , 49.89 , 48.19 , 49.8     , 1456 , 489
30/05/22 , 49.52 , 49.71 , 50.05 , 49.52 , 50.0     , 630 , 27
27/05/22 , 50.05 , 49.88 , 50.05 , 49.44 , 49.4     , 650 , 237
26/05/22 , 50.05 , 49.68 , 50.62 , 48.73 , 49.3     , 1925 , 324
25/05/22 , 49.36 , 48.56 , 49.36 , 48.50 , 48.5     , 1074 , 9
24/05/22 , 48.52 , 48.46 , 48.56 , 48.11 , 48.5     , 1276 , 52
23/05/22 , 48.12 , 48.36 , 48.84 , 47.45 , 48.0     , 7480 , 126
20/05/22 , 48.06 , 48.22 , 50.05 , 48.06 , 48.0     , 4792 , 71
19/05/22 , 48.15 , 48.32 , 49.90 , 48.15 , 49.9     , 2289 , 67
18/05/22 , 49.94 , 49.08 , 49.94 , 47.83 , 48.8     , 867 , 39
17/05/22 , 48.48 , 48.12 , 48.70 , 47.77 , 48.0     , 657 , 231
16/05/22 , 47.92 , 47.93 , 48.87 , 47.74 , 48.6     , 1741 , 331
13/05/22 , 48.65 , 48.27 , 48.65 , 47.60 , 47.6     , 4887 , 50
12/05/22 , 47.54 , 47.45 , 48.40 , 47.11 , 48.0     , 1775 , 72
11/05/22 , 47.67 , 48.01 , 48.51 , 47.61 , 48.1     , 467 , 25
10/05/22 , 47.54 , 47.68 , 48.55 , 47.11 , 48.3     , 6737 , 366
09/05/22 , 48.31 , 48.31 , 48.40 , 48.31 , 48.3     , 3114 , 36
06/05/22 , 48.31 , 48.32 , 48.93 , 47.99 , 48.3     , 2493 , 152
05/05/22 , 48.31 , 48.38 , 49.45 , 48.31 , 48.3     , 1715 , 30
04/05/22 , 48.32 , 48.60 , 49.78 , 48.31 , 49.4     , 196 , 65
03/05/22 , 49.46 , 49.37 , 50.11 , 48.30 , 48.7     , 1052 , 337
02/05/22 , 48.81 , 49.25 , 49.51 , 48.24 , 49.4     , 573 , 18
29/04/22 , 49.46 , 49.07 , 49.48 , 48.18 , 48.8     , 2851 , 35
28/04/22 , 48.59 , 48.81 , 50.10 , 48.50 , 50.1     , 2179 , 232
27/04/22 , 49.08 , 49.17 , 50.23 , 49.07 , 49.0     , 873 , 24
26/04/22 , 49.08 , 49.26 , 50.26 , 49.08 , 50.1     , 1747 , 24
25/04/22 , 50.61 , 48.93 , 50.61 , 48.20 , 48.2     , 2060 , 221
22/04/22 , 48.82 , 48.50 , 48.82 , 48.21 , 48.2     , 551 , 32
20/04/22 , 47.67 , 47.68 , 48.97 , 47.41 , 48.9     , 2676 , 482
19/04/22 , 47.53 , 47.51 , 48.09 , 47.32 , 47.6     , 2813 , 64
18/04/22 , 47.61 , 47.51 , 48.01 , 46.87 , 47.5     , 4319 , 1281
14/04/22 , 47.99 , 47.81 , 48.20 , 47.22 , 48.1     , 2240 , 399
13/04/22 , 47.63 , 47.68 , 48.24 , 47.62 , 48.2     , 898 , 39
12/04/22 , 48.26 , 47.89 , 48.27 , 47.62 , 47.6     , 603 , 27
11/04/22 , 47.62 , 47.61 , 48.27 , 47.04 , 48.2     , 1856 , 38
08/04/22 , 48.27 , 47.39 , 48.27 , 46.98 , 48.2     , 1331 , 24
07/04/22 , 48.27 , 47.33 , 48.27 , 46.47 , 46.9     , 3560 , 299
06/04/22 , 46.82 , 46.70 , 48.06 , 46.66 , 46.9     , 1693 , 53
05/04/22 , 46.66 , 46.96 , 48.04 , 46.48 , 46.9     , 2443 , 77
04/04/22 , 46.66 , 46.72 , 48.11 , 46.31 , 46.7     , 5044 , 118
01/04/22 , 46.69 , 46.86 , 48.23 , 46.32 , 47.3     , 2802 , 648
31/03/22 , 47.61 , 47.44 , 47.62 , 46.37 , 46.3     , 344 , 24
30/03/22 , 46.81 , 46.37 , 46.81 , 46.31 , 46.3     , 612 , 27
29/03/22 , 46.31 , 46.55 , 47.19 , 46.31 , 46.8     , 2478 , 40
28/03/22 , 46.81 , 46.80 , 46.84 , 46.66 , 46.8     , 2271 , 139
25/03/22 , 46.41 , 46.42 , 46.79 , 46.19 , 46.3     , 2013 , 61
24/03/22 , 46.31 , 45.95 , 46.84 , 45.73 , 46.2     , 5164 , 501
23/03/22 , 46.24 , 46.60 , 46.96 , 46.24 , 46.9     , 3842 , 118
22/03/22 , 46.31 , 46.59 , 47.01 , 46.13 , 46.3     , 2326 , 96
21/03/22 , 45.75 , 46.30 , 47.36 , 45.74 , 46.1     , 1186 , 70
18/03/22 , 46.31 , 46.76 , 47.71 , 46.01 , 46.8     , 2321 , 73
17/03/22 , 46.45 , 45.92 , 46.45 , 45.73 , 45.7     , 2276 , 44
16/03/22 , 45.76 , 45.75 , 46.95 , 45.43 , 46.0     , 1634 , 32
15/03/22 , 46.23 , 46.42 , 46.96 , 45.88 , 45.8     , 1779 , 129
14/03/22 , 45.89 , 45.93 , 46.72 , 45.89 , 45.9     , 2884 , 318
11/03/22 , 46.10 , 46.19 , 47.24 , 45.89 , 47.2     , 5401 , 116
10/03/22 , 46.49 , 46.87 , 47.78 , 46.42 , 46.4     , 1884 , 33
09/03/22 , 46.43 , 46.31 , 48.41 , 46.14 , 46.2     , 1483 , 43
08/03/22 , 46.14 , 46.29 , 47.10 , 46.03 , 46.4     , 4251 , 145
07/03/22 , 46.00 , 46.19 , 47.24 , 45.93 , 46.2     , 2068 , 82
04/03/22 , 46.28 , 46.30 , 47.21 , 45.98 , 47.1     , 1955 , 310
03/03/22 , 47.22 , 47.01 , 48.40 , 46.49 , 48.4     , 790 , 31
02/03/22 , 46.82 , 46.51 , 47.73 , 45.66 , 46.7     , 4105 , 154
25/02/22 , 48.28 , 47.30 , 49.80 , 45.98 , 46.9     , 4338 , 224
24/02/22 , 46.42 , 46.74 , 50.00 , 45.66 , 45.8     , 3660 , 113
23/02/22 , 47.73 , 46.44 , 47.86 , 45.82 , 47.8     , 5963 , 239
22/02/22 , 47.86 , 46.32 , 49.51 , 45.81 , 45.9     , 5141 , 400
21/02/22 , 45.67 , 46.19 , 46.68 , 45.67 , 46.6     , 2750 , 76
18/02/22 , 45.92 , 45.95 , 46.86 , 45.89 , 46.8     , 1308 , 55
17/02/22 , 45.74 , 45.91 , 46.35 , 45.63 , 46.0     , 4375 , 854
16/02/22 , 46.01 , 46.49 , 47.01 , 46.01 , 47.0     , 1539 , 54
15/02/22 , 47.11 , 46.90 , 47.12 , 45.94 , 46.1     , 1061 , 39
14/02/22 , 45.72 , 45.93 , 47.60 , 45.32 , 47.6     , 2734 , 202
11/02/22 , 46.01 , 45.96 , 46.17 , 45.80 , 46.0     , 4737 , 243
10/02/22 , 45.89 , 46.05 , 46.78 , 45.72 , 45.7     , 3066 , 478
09/02/22 , 45.72 , 45.96 , 46.78 , 45.72 , 45.7     , 4032 , 1456
08/02/22 , 45.71 , 46.00 , 47.24 , 45.71 , 46.3     , 3718 , 370
07/02/22 , 46.31 , 46.03 , 47.25 , 45.85 , 47.2     , 1934 , 82
04/02/22 , 48.18 , 47.68 , 49.15 , 45.92 , 45.9     , 2301 , 359
03/02/22 , 45.93 , 46.04 , 47.24 , 45.89 , 47.2     , 2996 , 131
02/02/22 , 47.97 , 46.05 , 47.98 , 45.71 , 45.7     , 3375 , 262
01/02/22 , 45.71 , 45.97 , 47.19 , 45.71 , 47.1     , 3170 , 707
31/01/22 , 47.99 , 46.06 , 47.99 , 45.35 , 46.9     , 4139 , 39
28/01/22 , 46.94 , 47.33 , 49.16 , 46.65 , 47.4     , 6022 , 234
27/01/22 , 49.16 , 48.73 , 49.78 , 47.43 , 48.1     , 4473 , 467
26/01/22 , 48.04 , 48.16 , 48.83 , 47.45 , 47.8     , 2228 , 35
25/01/22 , 49.07 , 48.85 , 49.14 , 47.96 , 47.9     , 1897 , 72
24/01/22 , 49.17 , 48.12 , 50.24 , 46.76 , 47.1     , 5262 , 237
21/01/22 , 48.17 , 48.01 , 48.98 , 46.78 , 46.9     , 3757 , 868
20/01/22 , 49.00 , 47.61 , 49.00 , 47.30 , 47.7     , 3403 , 1144
19/01/22 , 49.01 , 47.79 , 49.04 , 47.25 , 48.1     , 5250 , 255
18/01/22 , 46.58 , 47.55 , 48.21 , 46.58 , 47.2     , 1863 , 104
17/01/22 , 46.50 , 47.10 , 48.21 , 46.50 , 46.6     , 1411 , 35
14/01/22 , 48.51 , 47.72 , 49.65 , 46.10 , 46.3     , 2902 , 903
13/01/22 , 46.88 , 46.95 , 47.06 , 45.65 , 46.8     , 551 , 13
12/01/22 , 46.97 , 46.14 , 47.05 , 45.25 , 45.2     , 2776 , 117
11/01/22 , 45.32 , 45.74 , 45.82 , 45.25 , 45.2     , 2976 , 126
10/01/22 , 45.82 , 45.78 , 46.24 , 45.25 , 46.1     , 3675 , 323
07/01/22 , 45.52 , 45.89 , 45.93 , 45.45 , 45.9     , 1114 , 27
06/01/22 , 45.93 , 45.43 , 45.93 , 45.37 , 45.3     , 155 , 14
05/01/22 , 45.32 , 45.38 , 47.26 , 45.32 , 47.2     , 2128 , 278
04/01/22 , 48.75 , 48.02 , 49.36 , 46.13 , 47.5     , 2548 , 385
03/01/22 , 45.17 , 44.75 , 47.64 , 44.38 , 46.8     , 1324 , 318
30/12/21 , 46.17 , 45.89 , 46.18 , 44.43 , 45.9     , 4792 , 47
29/12/21 , 45.93 , 45.35 , 45.93 , 44.32 , 45.2     , 1355 , 39
28/12/21 , 45.25 , 44.38 , 45.25 , 43.94 , 43.9     , 2219 , 109
27/12/21 , 43.94 , 43.94 , 44.39 , 43.90 , 43.9     , 2382 , 165
23/12/21 , 44.43 , 44.47 , 45.32 , 44.11 , 45.3     , 1351 , 32
22/12/21 , 45.50 , 45.05 , 45.50 , 44.37 , 44.3     , 2394 , 45
21/12/21 , 43.84 , 43.88 , 44.76 , 43.84 , 44.0     , 5238 , 595
20/12/21 , 43.84 , 44.02 , 44.38 , 43.84 , 44.3     , 2693 , 38
17/12/21 , 44.38 , 45.16 , 45.40 , 44.02 , 45.3     , 468 , 14
16/12/21 , 45.39 , 44.65 , 45.39 , 43.84 , 44.8     , 4758 , 213
15/12/21 , 44.86 , 44.26 , 45.02 , 42.87 , 44.9     , 3270 , 318
14/12/21 , 44.96 , 44.80 , 45.64 , 43.74 , 45.6     , 3742 , 173
13/12/21 , 44.63 , 43.18 , 45.09 , 42.24 , 43.1     , 7372 , 768
10/12/21 , 43.42 , 42.99 , 43.42 , 42.92 , 43.1     , 684 , 17
09/12/21 , 43.33 , 42.95 , 43.33 , 42.89 , 43.2     , 1188 , 439
08/12/21 , 43.34 , 43.13 , 44.03 , 42.80 , 42.8     , 3169 , 364
07/12/21 , 43.41 , 43.62 , 45.32 , 42.81 , 44.6     , 1990 , 507
06/12/21 , 43.96 , 43.26 , 43.97 , 42.24 , 42.4     , 1818 , 124
03/12/21 , 43.29 , 43.09 , 45.62 , 42.24 , 45.6     , 6198 , 1170
02/12/21 , 43.45 , 43.87 , 45.81 , 43.45 , 45.8     , 1322 , 158
01/12/21 , 45.83 , 44.43 , 45.83 , 43.18 , 43.5     , 647 , 26
30/11/21 , 44.51 , 43.52 , 44.51 , 42.27 , 43.5     , 2569 , 203
29/11/21 , 44.63 , 44.58 , 44.63 , 43.46 , 44.6     , 593 , 22
26/11/21 , 42.95 , 43.39 , 44.91 , 42.80 , 43.4     , 13039 , 1412
25/11/21 , 42.24 , 43.02 , 43.41 , 42.24 , 42.7     , 2214 , 110
24/11/21 , 42.81 , 42.91 , 43.39 , 42.29 , 43.3     , 2987 , 125
23/11/21 , 43.07 , 42.76 , 43.36 , 42.24 , 42.9     , 3557 , 275
22/11/21 , 42.94 , 43.11 , 43.41 , 42.94 , 42.9     , 6070 , 255
19/11/21 , 42.94 , 42.95 , 43.41 , 42.94 , 42.9     , 1732 , 53
18/11/21 , 42.94 , 43.13 , 43.40 , 42.94 , 42.9     , 4214 , 122
17/11/21 , 43.27 , 42.94 , 43.41 , 42.94 , 43.4     , 1465 , 583
16/11/21 , 43.15 , 43.04 , 45.25 , 42.18 , 45.2     , 5003 , 845
12/11/21 , 44.00 , 44.01 , 44.45 , 44.00 , 44.0     , 5690 , 514
11/11/21 , 44.05 , 44.22 , 44.37 , 44.00 , 44.3     , 7969 , 650
10/11/21 , 44.31 , 44.32 , 44.87 , 44.31 , 44.3     , 5243 , 147
09/11/21 , 44.31 , 44.33 , 44.48 , 44.31 , 44.4     , 6584 , 142
08/11/21 , 44.31 , 44.33 , 44.53 , 44.31 , 44.5     , 1187 , 46
05/11/21 , 44.58 , 44.58 , 44.78 , 44.35 , 44.7     , 216 , 9
04/11/21 , 44.31 , 44.38 , 44.87 , 44.31 , 44.4     , 634 , 31
03/11/21 , 44.58 , 44.62 , 45.41 , 44.29 , 45.4     , 7847 , 582
01/11/21 , 45.41 , 44.89 , 45.41 , 44.26 , 44.2     , 1024 , 78
29/10/21 , 44.26 , 44.26 , 44.70 , 44.26 , 44.2     , 17677 , 85
28/10/21 , 44.28 , 44.41 , 44.99 , 44.26 , 44.8     , 6459 , 597
27/10/21 , 45.46 , 44.75 , 45.46 , 44.26 , 44.2     , 6895 , 825
26/10/21 , 44.26 , 44.35 , 45.34 , 44.26 , 44.2     , 3179 , 282
25/10/21 , 45.46 , 45.06 , 45.46 , 44.27 , 44.8     , 2601 , 88
22/10/21 , 44.26 , 44.38 , 45.18 , 44.10 , 45.1     , 9911 , 773
21/10/21 , 44.62 , 44.99 , 45.46 , 44.43 , 45.1     , 4336 , 993
20/10/21 , 45.18 , 45.24 , 45.46 , 44.88 , 44.8     , 1195 , 334
19/10/21 , 44.43 , 44.37 , 44.86 , 44.28 , 44.5     , 3641 , 851
18/10/21 , 44.28 , 44.30 , 44.85 , 44.28 , 44.3     , 4346 , 176
15/10/21 , 44.35 , 44.75 , 44.88 , 44.35 , 44.3     , 871 , 44
14/10/21 , 44.02 , 44.60 , 45.12 , 43.93 , 44.8     , 23404 , 2726
13/10/21 , 45.12 , 45.09 , 45.23 , 44.72 , 45.2     , 5198 , 90
11/10/21 , 44.60 , 45.32 , 46.24 , 44.60 , 45.0     , 2347 , 383
08/10/21 , 45.02 , 45.07 , 45.41 , 45.02 , 45.4     , 12996 , 3790
07/10/21 , 45.03 , 45.13 , 46.31 , 45.02 , 45.0     , 4214 , 367
06/10/21 , 45.02 , 45.09 , 45.34 , 45.02 , 45.3     , 3126 , 75
05/10/21 , 45.41 , 45.36 , 45.54 , 45.02 , 45.5     , 4200 , 22
04/10/21 , 45.02 , 45.49 , 45.74 , 45.02 , 45.6     , 2346 , 58
01/10/21 , 45.41 , 45.42 , 46.14 , 45.02 , 46.1     , 2225 , 57
30/09/21 , 46.31 , 45.43 , 46.31 , 45.00 , 45.3     , 4778 , 375
29/09/21 , 45.12 , 45.24 , 46.02 , 45.12 , 45.2     , 2878 , 76
28/09/21 , 45.12 , 45.24 , 46.31 , 45.09 , 46.0     , 9612 , 413
27/09/21 , 45.44 , 45.85 , 47.54 , 45.29 , 47.5     , 2409 , 259
24/09/21 , 47.55 , 47.48 , 47.97 , 46.33 , 47.8     , 11051 , 661
23/09/21 , 47.75 , 47.57 , 47.82 , 47.47 , 47.4     , 3893 , 90
22/09/21 , 47.47 , 46.54 , 47.49 , 45.92 , 45.9     , 1797 , 171
21/09/21 , 45.74 , 45.54 , 45.91 , 44.96 , 45.3     , 9987 , 520
20/09/21 , 45.18 , 45.38 , 47.54 , 45.18 , 47.5     , 9346 , 465
17/09/21 , 47.57 , 45.93 , 47.57 , 44.83 , 45.7     , 13947 , 286
16/09/21 , 45.76 , 45.77 , 46.29 , 45.74 , 45.7     , 11997 , 345
15/09/21 , 45.32 , 45.43 , 48.32 , 44.63 , 48.3     , 6148 , 317
14/09/21 , 45.75 , 45.83 , 46.40 , 45.74 , 46.4     , 2928 , 64
13/09/21 , 45.82 , 45.98 , 46.88 , 45.74 , 46.8     , 11058 , 208
10/09/21 , 46.06 , 46.39 , 47.45 , 45.75 , 46.6     , 6200 , 413
09/09/21 , 46.59 , 46.62 , 48.08 , 46.59 , 46.6     , 4487 , 1060
08/09/21 , 46.59 , 47.06 , 49.58 , 46.58 , 48.0     , 5881 , 1551
06/09/21 , 49.59 , 48.26 , 49.59 , 46.95 , 48.0     , 1586 , 42
03/09/21 , 48.04 , 46.37 , 48.04 , 46.25 , 46.2     , 7129 , 146
02/09/21 , 46.29 , 46.73 , 48.05 , 46.29 , 48.0     , 4389 , 480
01/09/21 , 48.06 , 47.14 , 48.06 , 46.19 , 47.1     , 2889 , 329
31/08/21 , 47.13 , 46.57 , 47.16 , 46.16 , 46.8     , 3436 , 668
30/08/21 , 47.16 , 47.03 , 48.32 , 46.62 , 47.5     , 6166 , 367
27/08/21 , 48.06 , 47.02 , 48.32 , 46.47 , 46.4     , 9600 , 493
26/08/21 , 48.33 , 47.17 , 48.33 , 46.23 , 46.2     , 7722 , 1033
25/08/21 , 47.13 , 46.54 , 47.13 , 45.99 , 46.8     , 8526 , 339
24/08/21 , 47.14 , 47.41 , 47.75 , 47.13 , 47.1     , 6650 , 805
23/08/21 , 47.75 , 46.86 , 47.75 , 46.35 , 47.7     , 4803 , 275
20/08/21 , 47.54 , 46.89 , 48.33 , 46.47 , 46.4     , 6617 , 86
19/08/21 , 46.47 , 46.38 , 47.14 , 45.38 , 46.5     , 4020 , 115
18/08/21 , 47.15 , 46.97 , 47.74 , 46.50 , 47.4     , 5116 , 90
17/08/21 , 48.07 , 47.83 , 48.39 , 46.91 , 48.3     , 13757 , 327
16/08/21 , 48.38 , 48.08 , 48.39 , 46.69 , 47.7     , 9896 , 427
13/08/21 , 47.75 , 47.92 , 48.38 , 46.04 , 47.7     , 1729 , 48
12/08/21 , 47.45 , 46.96 , 48.01 , 45.92 , 47.9     , 2558 , 96
11/08/21 , 46.19 , 46.48 , 48.01 , 45.70 , 47.4     , 11759 , 611
10/08/21 , 46.10 , 46.48 , 47.16 , 46.10 , 47.1     , 14432 , 432
09/08/21 , 46.78 , 47.18 , 48.01 , 46.22 , 47.8     , 2843 , 252
06/08/21 , 46.72 , 47.40 , 47.96 , 46.20 , 47.9     , 1980 , 392
05/08/21 , 47.47 , 47.55 , 47.88 , 47.47 , 47.8     , 2035 , 69
04/08/21 , 47.88 , 47.96 , 48.04 , 47.80 , 48.0     , 3923 , 156
03/08/21 , 49.03 , 48.04 , 49.22 , 47.46 , 49.2     , 5581 , 642
02/08/21 , 49.80 , 49.01 , 49.80 , 47.55 , 48.0     , 3488 , 175
30/07/21 , 48.12 , 48.17 , 49.31 , 47.48 , 48.0     , 2795 , 82
29/07/21 , 48.12 , 48.50 , 49.80 , 47.46 , 49.7     , 3064 , 300
28/07/21 , 49.80 , 49.93 , 51.00 , 49.77 , 50.1     , 2243 , 34
27/07/21 , 50.13 , 50.13 , 50.45 , 49.65 , 50.1     , 8947 , 242
26/07/21 , 50.13 , 49.99 , 50.13 , 49.80 , 50.0     , 6674 , 499
23/07/21 , 50.34 , 49.51 , 50.34 , 48.66 , 49.8     , 5857 , 480
22/07/21 , 50.12 , 49.78 , 50.13 , 49.23 , 50.0     , 4827 , 573
21/07/21 , 50.03 , 49.80 , 50.35 , 49.25 , 49.8     , 12980 , 601
20/07/21 , 49.80 , 49.43 , 50.13 , 48.99 , 50.1     , 6703 , 751
19/07/21 , 50.13 , 49.23 , 50.33 , 48.74 , 50.3     , 5879 , 178
16/07/21 , 50.13 , 49.80 , 50.43 , 49.36 , 50.4     , 1879 , 80
15/07/21 , 50.13 , 49.48 , 50.69 , 48.03 , 49.2     , 15934 , 1902
14/07/21 , 50.22 , 49.61 , 50.43 , 47.75 , 50.3     , 14773 , 1655
13/07/21 , 50.06 , 49.27 , 50.43 , 48.39 , 49.4     , 13698 , 235
12/07/21 , 48.28 , 47.70 , 49.46 , 47.06 , 47.2     , 47031 , 1519
08/07/21 , 47.06 , 47.37 , 48.86 , 46.49 , 48.0     , 10094 , 1011
07/07/21 , 47.74 , 47.80 , 48.67 , 47.69 , 48.2     , 9544 , 287
06/07/21 , 47.80 , 48.43 , 49.46 , 47.69 , 49.4     , 5063 , 166
05/07/21 , 49.46 , 49.42 , 50.95 , 48.87 , 48.8     , 7675 , 775
02/07/21 , 49.77 , 49.53 , 52.11 , 48.97 , 52.1     , 5241 , 242
01/07/21 , 49.46 , 49.51 , 50.65 , 48.93 , 50.6     , 1473 , 49
30/06/21 , 48.91 , 48.27 , 49.46 , 47.67 , 48.8     , 10738 , 301
29/06/21 , 48.87 , 48.49 , 50.33 , 47.68 , 49.4     , 4288 , 375
28/06/21 , 48.85 , 48.59 , 50.96 , 47.66 , 50.1     , 13696 , 631
25/06/21 , 51.26 , 51.33 , 53.59 , 50.06 , 52.7     , 16315 , 814
24/06/21 , 54.15 , 53.22 , 54.16 , 52.46 , 53.0     , 5065 , 901
23/06/21 , 54.23 , 53.42 , 54.23 , 52.52 , 52.6     , 4342 , 91
22/06/21 , 53.95 , 53.11 , 53.95 , 52.14 , 53.6     , 3860 , 150
21/06/21 , 52.46 , 52.49 , 53.61 , 51.93 , 53.5     , 5878 , 245
18/06/21 , 53.61 , 52.41 , 53.61 , 51.86 , 52.4     , 9253 , 316
17/06/21 , 53.71 , 53.22 , 53.72 , 52.14 , 52.1     , 3979 , 109
16/06/21 , 53.75 , 52.10 , 53.75 , 50.72 , 53.0     , 20128 , 455
15/06/21 , 53.00 , 52.60 , 53.49 , 51.91 , 53.0     , 9505 , 156
14/06/21 , 52.95 , 53.18 , 53.87 , 52.68 , 53.8     , 12321 , 135
11/06/21 , 53.75 , 53.61 , 53.87 , 52.97 , 53.8     , 8517 , 1116
10/06/21 , 55.62 , 55.83 , 56.24 , 55.56 , 56.1     , 1720 , 35
09/06/21 , 56.12 , 55.65 , 56.51 , 55.37 , 55.9     , 2860 , 59
08/06/21 , 55.92 , 55.88 , 56.86 , 55.63 , 55.9     , 4082 , 139
07/06/21 , 55.72 , 55.81 , 56.86 , 55.62 , 55.6     , 4964 , 284
04/06/21 , 55.62 , 55.53 , 57.77 , 55.01 , 56.2     , 1337 , 28
02/06/21 , 57.48 , 56.57 , 57.48 , 55.01 , 57.4     , 3351 , 403
01/06/21 , 58.12 , 54.88 , 58.12 , 53.25 , 56.7     , 29981 , 2533
31/05/21 , 56.79 , 55.45 , 56.86 , 54.39 , 56.0     , 4771 , 227
28/05/21 , 56.55 , 56.47 , 56.86 , 56.22 , 56.5     , 1483 , 55
27/05/21 , 56.24 , 56.60 , 58.07 , 55.62 , 57.4     , 8743 , 371
26/05/21 , 56.28 , 57.54 , 58.71 , 55.65 , 58.0     , 7942 , 412
25/05/21 , 58.99 , 58.50 , 59.58 , 57.83 , 59.5     , 3006 , 54
24/05/21 , 59.61 , 58.48 , 60.19 , 58.08 , 58.7     , 1341 , 22
21/05/21 , 59.50 , 58.63 , 59.92 , 57.80 , 59.9     , 3319 , 608
20/05/21 , 59.30 , 59.13 , 59.92 , 58.09 , 58.0     , 1683 , 298
19/05/21 , 57.60 , 58.88 , 60.52 , 57.60 , 60.5     , 3983 , 77
18/05/21 , 58.81 , 58.81 , 59.89 , 58.38 , 59.8     , 798 , 38
17/05/21 , 59.66 , 58.96 , 60.52 , 57.50 , 60.5     , 4238 , 601
14/05/21 , 58.99 , 59.02 , 61.13 , 58.99 , 61.1     , 330 , 15
13/05/21 , 59.03 , 58.38 , 59.03 , 57.71 , 58.5     , 1573 , 22
12/05/21 , 58.32 , 57.94 , 58.56 , 57.71 , 57.7     , 2450 , 30
11/05/21 , 57.71 , 58.19 , 58.57 , 57.26 , 58.3     , 3449 , 28
10/05/21 , 58.65 , 58.41 , 59.53 , 57.44 , 59.5     , 712 , 114
07/05/21 , 58.90 , 58.65 , 58.93 , 57.41 , 57.7     , 2076 , 99
06/05/21 , 59.53 , 59.19 , 59.54 , 58.93 , 59.5     , 997 , 23
05/05/21 , 59.56 , 58.51 , 59.58 , 57.12 , 59.5     , 1993 , 567
04/05/21 , 59.58 , 59.32 , 60.08 , 57.73 , 59.5     , 1181 , 81
03/05/21 , 59.23 , 58.31 , 59.24 , 57.13 , 58.3     , 3931 , 817
30/04/21 , 59.57 , 58.29 , 60.08 , 57.17 , 60.0     , 4288 , 1556
29/04/21 , 58.93 , 57.99 , 60.08 , 57.12 , 60.0     , 8368 , 974
28/04/21 , 59.23 , 59.60 , 60.73 , 59.23 , 60.7     , 669 , 59
27/04/21 , 60.74 , 60.61 , 60.75 , 58.93 , 60.7     , 5196 , 1462
26/04/21 , 61.11 , 59.99 , 61.96 , 55.89 , 61.9     , 11522 , 1849