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

06/03/26 , 58.85 , 59.45 , 60.24 , 58.85 , 60.1     , 24835 , 108
05/03/26 , 60.12 , 60.02 , 60.99 , 59.63 , 60.9     , 56111 , 53
04/03/26 , 60.38 , 60.01 , 60.38 , 59.58 , 59.9     , 421 , 46
03/03/26 , 60.33 , 60.48 , 60.98 , 60.05 , 60.9     , 3790 , 48
02/03/26 , 60.53 , 60.29 , 60.91 , 59.25 , 59.7     , 4005 , 97
27/02/26 , 60.63 , 60.61 , 60.94 , 60.46 , 60.9     , 1285 , 73
26/02/26 , 62.49 , 62.00 , 62.72 , 61.92 , 62.4     , 3830 , 66
25/02/26 , 61.99 , 61.84 , 62.35 , 61.53 , 62.0     , 10952 , 53
24/02/26 , 62.01 , 62.01 , 62.82 , 61.18 , 61.6     , 18517 , 101
23/02/26 , 60.05 , 60.00 , 62.27 , 59.86 , 62.2     , 6025 , 105
20/02/26 , 62.12 , 61.44 , 62.12 , 60.65 , 61.0     , 1373 , 72
19/02/26 , 60.68 , 61.06 , 62.35 , 60.64 , 62.3     , 116297 , 277
18/02/26 , 61.83 , 62.29 , 62.65 , 61.73 , 61.7     , 88135 , 108
13/02/26 , 60.80 , 60.23 , 61.32 , 59.11 , 59.7     , 11289 , 243
12/02/26 , 60.01 , 59.83 , 60.99 , 59.08 , 60.8     , 19994 , 200
11/02/26 , 60.90 , 60.79 , 61.18 , 60.04 , 60.1     , 1341 , 179
10/02/26 , 60.29 , 60.27 , 60.59 , 58.96 , 59.2     , 15501 , 154
09/02/26 , 59.78 , 59.37 , 60.31 , 58.84 , 60.2     , 14752 , 160
06/02/26 , 59.60 , 59.76 , 60.18 , 58.75 , 59.2     , 95738 , 473
05/02/26 , 59.18 , 59.47 , 60.73 , 57.63 , 58.6     , 36861 , 321
04/02/26 , 61.40 , 64.83 , 66.09 , 61.40 , 63.1     , 16849 , 178
03/02/26 , 66.21 , 63.65 , 66.57 , 62.82 , 66.5     , 28285 , 307
02/02/26 , 66.57 , 66.16 , 66.89 , 65.53 , 66.1     , 3297 , 71
30/01/26 , 66.17 , 66.11 , 66.61 , 65.15 , 65.5     , 5512 , 95
29/01/26 , 65.64 , 65.49 , 65.82 , 64.99 , 65.7     , 8115 , 111
28/01/26 , 65.70 , 65.80 , 66.45 , 64.92 , 66.3     , 1274 , 84
27/01/26 , 65.71 , 67.18 , 68.07 , 65.71 , 68.0     , 10640 , 320
26/01/26 , 67.79 , 67.78 , 68.25 , 67.60 , 67.9     , 18252 , 186
23/01/26 , 68.35 , 68.23 , 69.29 , 68.00 , 69.0     , 14221 , 130
22/01/26 , 69.01 , 69.45 , 70.19 , 68.81 , 69.1     , 6293 , 109
21/01/26 , 69.27 , 68.91 , 69.59 , 68.21 , 68.3     , 6185 , 90
20/01/26 , 68.62 , 69.35 , 70.88 , 68.31 , 70.8     , 14954 , 2473
19/01/26 , 72.29 , 71.70 , 72.30 , 69.59 , 69.5     , 106 , 22
16/01/26 , 71.16 , 71.98 , 72.30 , 71.07 , 71.7     , 9912 , 80
15/01/26 , 71.96 , 72.05 , 74.84 , 71.69 , 74.8     , 1093 , 42
14/01/26 , 73.46 , 72.81 , 73.56 , 72.69 , 73.1     , 17061 , 90
13/01/26 , 73.53 , 74.34 , 75.54 , 73.53 , 75.5     , 1627 , 43
12/01/26 , 75.54 , 76.77 , 82.34 , 75.54 , 82.3     , 14848 , 169
09/01/26 , 82.29 , 79.01 , 82.29 , 77.85 , 82.0     , 5466 , 43
08/01/26 , 81.20 , 80.86 , 82.34 , 78.88 , 79.3     , 10787 , 61
07/01/26 , 79.98 , 80.83 , 82.13 , 79.34 , 81.3     , 3295 , 55
06/01/26 , 80.45 , 80.75 , 81.84 , 78.78 , 78.7     , 7150 , 52
05/01/26 , 78.78 , 79.42 , 79.98 , 76.88 , 76.8     , 3591 , 96
02/01/26 , 77.83 , 78.02 , 78.73 , 77.35 , 77.6     , 9440 , 367
30/12/25 , 79.22 , 79.23 , 79.65 , 79.18 , 79.6     , 4058 , 13
29/12/25 , 80.50 , 80.21 , 80.61 , 79.65 , 79.6     , 724 , 41
26/12/25 , 81.24 , 80.59 , 81.24 , 80.26 , 81.0     , 2372 , 85
23/12/25 , 80.27 , 80.24 , 80.90 , 79.98 , 80.7     , 1023 , 17
22/12/25 , 80.90 , 80.95 , 81.74 , 80.45 , 81.3     , 1308 , 18
19/12/25 , 80.58 , 80.40 , 80.67 , 79.52 , 79.9     , 175 , 19
18/12/25 , 80.11 , 80.13 , 80.92 , 79.84 , 80.1     , 6445 , 57
17/12/25 , 79.40 , 79.56 , 80.82 , 79.27 , 80.4     , 3736 , 23
16/12/25 , 80.17 , 79.54 , 80.65 , 79.18 , 80.1     , 2087 , 118
15/12/25 , 80.73 , 80.23 , 81.00 , 79.39 , 80.3     , 4466 , 36
12/12/25 , 80.34 , 80.50 , 81.53 , 79.66 , 79.6     , 496 , 14
11/12/25 , 80.83 , 80.41 , 82.62 , 80.03 , 82.6     , 10737 , 44
10/12/25 , 82.76 , 81.36 , 83.22 , 79.31 , 79.3     , 6158 , 81
09/12/25 , 79.39 , 79.36 , 79.64 , 78.33 , 79.6     , 1179 , 39
08/12/25 , 78.82 , 78.45 , 80.11 , 78.19 , 80.1     , 4329 , 1621
05/12/25 , 79.32 , 79.04 , 80.11 , 76.71 , 76.8     , 8712 , 88
04/12/25 , 76.87 , 76.96 , 77.03 , 76.16 , 76.6     , 13846 , 35
03/12/25 , 77.53 , 75.65 , 77.53 , 74.66 , 75.1     , 3725 , 49
02/12/25 , 75.18 , 74.88 , 77.05 , 74.05 , 75.2     , 1092 , 41
01/12/25 , 74.51 , 73.69 , 74.72 , 73.35 , 73.5     , 3594 , 49
28/11/25 , 72.98 , 73.31 , 74.10 , 72.60 , 72.7     , 3202 , 33
27/11/25 , 71.88 , 71.20 , 72.47 , 68.69 , 69.5     , 1230 , 57
26/11/25 , 72.75 , 73.05 , 73.19 , 72.75 , 72.9     , 757 , 29
25/11/25 , 72.92 , 72.66 , 74.71 , 71.94 , 74.7     , 1353 , 47
24/11/25 , 74.71 , 74.12 , 74.71 , 73.07 , 73.0     , 6721 , 269
21/11/25 , 73.22 , 72.60 , 73.93 , 70.78 , 73.9     , 6674 , 590
19/11/25 , 73.93 , 73.13 , 73.93 , 72.53 , 72.6     , 7963 , 48
18/11/25 , 73.08 , 72.39 , 73.80 , 71.38 , 73.8     , 7980 , 96
17/11/25 , 73.07 , 74.05 , 76.64 , 72.80 , 76.2     , 16478 , 89
14/11/25 , 76.20 , 75.91 , 76.59 , 74.93 , 75.1     , 17073 , 69
13/11/25 , 76.30 , 76.10 , 77.92 , 75.77 , 76.1     , 3179 , 143
12/11/25 , 77.72 , 76.97 , 77.72 , 76.28 , 76.2     , 1113 , 64
11/11/25 , 76.64 , 75.49 , 76.64 , 74.07 , 76.0     , 5415 , 117
10/11/25 , 75.27 , 75.26 , 77.14 , 74.45 , 77.1     , 4393 , 105
07/11/25 , 77.14 , 74.53 , 77.38 , 74.21 , 77.3     , 104255 , 229
06/11/25 , 77.39 , 76.57 , 78.90 , 75.28 , 76.9     , 36598 , 353
05/11/25 , 78.52 , 79.00 , 81.35 , 77.31 , 77.4     , 112653 , 258
04/11/25 , 77.57 , 78.45 , 79.44 , 77.57 , 79.3     , 10108 , 213
03/11/25 , 79.43 , 79.83 , 82.32 , 79.38 , 82.3     , 11451 , 105
31/10/25 , 82.34 , 80.56 , 82.34 , 78.88 , 79.9     , 3458 , 95
30/10/25 , 79.10 , 79.24 , 79.97 , 79.10 , 79.2     , 23399 , 86
29/10/25 , 80.59 , 80.03 , 81.08 , 79.28 , 80.8     , 15126 , 170
28/10/25 , 82.33 , 81.02 , 83.30 , 80.02 , 83.3     , 17546 , 133
27/10/25 , 83.30 , 86.07 , 91.27 , 75.23 , 75.5     , 88735 , 543
24/10/25 , 75.57 , 75.61 , 76.44 , 74.90 , 75.9     , 578 , 144
23/10/25 , 75.59 , 75.62 , 76.26 , 74.70 , 75.4     , 1900 , 61
22/10/25 , 74.67 , 74.94 , 75.49 , 73.98 , 75.0     , 1730 , 52
21/10/25 , 75.25 , 74.38 , 75.25 , 74.03 , 74.3     , 3923 , 46
20/10/25 , 74.31 , 73.71 , 74.31 , 72.61 , 72.7     , 1204 , 133
17/10/25 , 73.11 , 72.99 , 74.31 , 72.62 , 74.3     , 1859 , 37
16/10/25 , 74.06 , 73.60 , 74.31 , 73.20 , 73.5     , 3719 , 67
15/10/25 , 73.15 , 72.85 , 74.07 , 72.39 , 74.0     , 2978 , 22
14/10/25 , 73.14 , 73.93 , 74.21 , 72.32 , 72.3     , 4196 , 104
13/10/25 , 72.79 , 72.12 , 73.26 , 70.51 , 70.8     , 7921 , 65
10/10/25 , 70.16 , 71.72 , 74.16 , 70.06 , 71.8     , 3301 , 103
09/10/25 , 73.23 , 73.09 , 74.56 , 72.55 , 74.5     , 1089 , 40
08/10/25 , 73.96 , 73.37 , 74.46 , 72.44 , 72.8     , 5674 , 92
07/10/25 , 73.25 , 74.31 , 75.78 , 73.00 , 74.7     , 6663 , 109
06/10/25 , 73.55 , 74.44 , 75.39 , 73.55 , 75.3     , 1396 , 50
03/10/25 , 74.65 , 74.74 , 75.99 , 74.48 , 75.2     , 8178 , 432
02/10/25 , 74.56 , 74.47 , 75.00 , 73.51 , 73.5     , 1462 , 95
01/10/25 , 73.26 , 72.95 , 73.51 , 72.40 , 73.5     , 7021 , 69
30/09/25 , 73.18 , 73.18 , 73.46 , 72.55 , 72.8     , 4152 , 44
29/09/25 , 73.09 , 73.00 , 75.25 , 72.62 , 75.2     , 3651 , 50
26/09/25 , 74.83 , 74.81 , 75.20 , 74.56 , 74.8     , 4105 , 51
25/09/25 , 75.34 , 75.07 , 76.52 , 74.51 , 76.5     , 6923 , 69
24/09/25 , 76.52 , 75.35 , 76.73 , 73.97 , 73.9     , 11531 , 100
23/09/25 , 72.81 , 73.25 , 75.20 , 72.81 , 74.7     , 50084 , 105
22/09/25 , 75.34 , 74.75 , 75.34 , 73.26 , 73.4     , 3754 , 201
19/09/25 , 73.41 , 73.66 , 74.53 , 73.34 , 73.8     , 6447 , 85
18/09/25 , 73.49 , 73.54 , 74.01 , 72.67 , 72.6     , 18030 , 75
17/09/25 , 72.22 , 72.06 , 72.62 , 71.74 , 72.1     , 8455 , 35
16/09/25 , 71.46 , 71.66 , 72.32 , 71.39 , 71.3     , 1360 , 49
15/09/25 , 70.59 , 70.54 , 71.47 , 70.42 , 71.1     , 6568 , 94
12/09/25 , 72.03 , 71.21 , 72.12 , 70.89 , 72.1     , 915 , 46
11/09/25 , 71.34 , 71.88 , 72.11 , 70.62 , 70.8     , 859 , 56
10/09/25 , 70.34 , 70.63 , 70.96 , 69.89 , 70.4     , 1472 , 80
09/09/25 , 70.93 , 71.48 , 72.37 , 70.93 , 71.9     , 1850 , 38
08/09/25 , 71.15 , 71.39 , 71.93 , 70.98 , 71.6     , 1541 , 76
05/09/25 , 70.93 , 71.45 , 72.42 , 70.93 , 72.1     , 625 , 43
04/09/25 , 71.43 , 71.59 , 72.00 , 69.69 , 70.1     , 1838 , 376
03/09/25 , 69.94 , 70.77 , 71.32 , 69.94 , 71.3     , 3481 , 45
02/09/25 , 71.07 , 70.77 , 71.50 , 69.97 , 71.4     , 2142 , 87
01/09/25 , 70.90 , 71.33 , 73.17 , 70.90 , 73.1     , 269 , 39
29/08/25 , 73.12 , 71.78 , 73.12 , 71.14 , 71.1     , 7657 , 272
28/08/25 , 71.70 , 71.33 , 71.90 , 70.96 , 71.3     , 2251 , 54
27/08/25 , 69.87 , 71.10 , 71.39 , 69.81 , 69.8     , 3634 , 56
26/08/25 , 71.55 , 71.05 , 71.60 , 69.55 , 69.5     , 8909 , 103
25/08/25 , 69.42 , 69.75 , 70.36 , 69.32 , 70.0     , 2955 , 56
22/08/25 , 69.32 , 70.63 , 71.40 , 69.32 , 69.8     , 3791 , 117
21/08/25 , 69.08 , 69.53 , 69.86 , 69.08 , 69.5     , 3072 , 53
20/08/25 , 69.52 , 69.83 , 70.64 , 69.16 , 70.6     , 2574 , 40
19/08/25 , 69.91 , 70.75 , 71.80 , 69.91 , 71.3     , 3966 , 71
18/08/25 , 70.99 , 71.13 , 71.50 , 69.47 , 69.4     , 313642 , 207
15/08/25 , 69.48 , 70.14 , 70.42 , 69.48 , 69.9     , 12978 , 391
14/08/25 , 69.94 , 70.22 , 70.66 , 69.23 , 69.2     , 5914 , 70
13/08/25 , 69.84 , 69.65 , 69.94 , 68.09 , 68.0     , 201778 , 225
12/08/25 , 67.21 , 67.12 , 68.05 , 66.34 , 66.7     , 1980 , 101
11/08/25 , 66.14 , 66.47 , 67.54 , 66.14 , 66.2     , 2001 , 72
08/08/25 , 65.18 , 66.17 , 66.26 , 65.18 , 65.3     , 15024 , 77
07/08/25 , 65.05 , 65.34 , 66.50 , 65.05 , 66.0     , 857 , 72
06/08/25 , 65.22 , 65.50 , 66.75 , 65.05 , 66.7     , 2177 , 57
05/08/25 , 66.22 , 66.75 , 67.16 , 66.21 , 67.0     , 1335 , 51
04/08/25 , 66.31 , 67.14 , 68.19 , 66.31 , 67.6     , 1172 , 75
01/08/25 , 67.19 , 67.10 , 68.04 , 66.26 , 67.1     , 2381 , 74
31/07/25 , 67.28 , 69.13 , 71.57 , 67.20 , 70.2     , 4296 , 155
30/07/25 , 69.23 , 71.37 , 75.10 , 69.23 , 74.8     , 2999 , 78
29/07/25 , 73.99 , 74.57 , 75.02 , 73.99 , 74.9     , 11972 , 81
28/07/25 , 75.10 , 73.99 , 75.10 , 72.83 , 72.8     , 9045 , 117
25/07/25 , 71.85 , 72.23 , 73.12 , 71.76 , 73.1     , 8350 , 81
24/07/25 , 73.12 , 72.24 , 73.12 , 71.51 , 72.2     , 8537 , 88
23/07/25 , 72.28 , 72.35 , 72.97 , 72.10 , 72.9     , 1298 , 69
22/07/25 , 71.95 , 72.24 , 72.93 , 71.82 , 72.9     , 1986 , 81
21/07/25 , 72.14 , 72.32 , 73.20 , 70.84 , 70.8     , 7119 , 125
18/07/25 , 72.23 , 70.81 , 72.23 , 69.60 , 70.0     , 4821 , 92
17/07/25 , 69.32 , 69.85 , 71.02 , 69.32 , 71.0     , 6326 , 66
16/07/25 , 71.02 , 70.30 , 71.02 , 69.76 , 70.8     , 2606 , 53
15/07/25 , 70.38 , 71.08 , 71.60 , 70.38 , 71.1     , 4440 , 64
14/07/25 , 71.03 , 70.74 , 72.48 , 70.15 , 72.4     , 5393 , 52
11/07/25 , 72.12 , 72.21 , 72.93 , 71.95 , 72.9     , 796 , 36
10/07/25 , 72.13 , 72.57 , 73.12 , 72.06 , 72.0     , 25516 , 37
09/07/25 , 72.09 , 71.67 , 72.29 , 71.19 , 72.0     , 3232 , 277
08/07/25 , 71.14 , 71.49 , 72.58 , 71.14 , 71.9     , 8283 , 137
07/07/25 , 71.64 , 71.53 , 72.42 , 70.92 , 72.2     , 3878 , 39
04/07/25 , 71.40 , 71.94 , 73.09 , 67.34 , 73.0     , 5855 , 420
03/07/25 , 73.09 , 72.23 , 73.09 , 71.95 , 72.6     , 1965 , 54
02/07/25 , 72.47 , 72.18 , 72.53 , 71.46 , 71.5     , 1144 , 55
01/07/25 , 71.08 , 71.70 , 72.53 , 70.74 , 71.8     , 591 , 80
30/06/25 , 71.16 , 71.07 , 71.99 , 70.80 , 71.9     , 20400 , 58
27/06/25 , 69.02 , 72.02 , 72.68 , 69.02 , 71.3     , 2271 , 61
26/06/25 , 71.14 , 71.42 , 71.72 , 69.19 , 69.1     , 3174 , 69
25/06/25 , 69.77 , 71.03 , 71.55 , 69.77 , 70.8     , 3464 , 69
24/06/25 , 70.66 , 70.50 , 70.72 , 69.71 , 69.7     , 4045 , 238
23/06/25 , 67.98 , 68.85 , 69.64 , 67.98 , 68.9     , 930 , 405
20/06/25 , 68.69 , 68.85 , 69.96 , 68.27 , 69.1     , 445 , 44
18/06/25 , 69.20 , 69.61 , 70.24 , 69.20 , 70.2     , 1022 , 31
17/06/25 , 70.31 , 70.20 , 71.10 , 69.93 , 70.5     , 1855 , 51
16/06/25 , 70.56 , 70.78 , 71.75 , 70.51 , 71.5     , 2019 , 48
13/06/25 , 69.89 , 70.85 , 71.96 , 69.89 , 71.1     , 1806 , 40
12/06/25 , 71.79 , 72.18 , 72.65 , 71.79 , 72.2     , 1318 , 73
11/06/25 , 73.12 , 72.39 , 73.86 , 72.25 , 73.0     , 11604 , 96
10/06/25 , 72.06 , 71.68 , 73.03 , 71.03 , 71.4     , 43278 , 82
09/06/25 , 70.64 , 71.22 , 71.75 , 69.18 , 69.1     , 36616 , 92
06/06/25 , 70.15 , 69.03 , 70.15 , 68.43 , 68.7     , 5137 , 69
05/06/25 , 69.63 , 68.86 , 69.63 , 67.29 , 67.2     , 3520 , 50
04/06/25 , 68.98 , 69.03 , 69.60 , 68.35 , 68.3     , 502 , 26
03/06/25 , 68.35 , 68.52 , 69.56 , 68.01 , 68.2     , 6542 , 75
02/06/25 , 67.80 , 67.93 , 68.54 , 67.28 , 67.6     , 3255 , 39
30/05/25 , 67.41 , 68.05 , 68.87 , 67.41 , 68.8     , 4439 , 48
29/05/25 , 68.82 , 69.06 , 69.57 , 68.41 , 69.4     , 1785 , 45
28/05/25 , 70.01 , 69.20 , 70.01 , 69.00 , 69.4     , 2848 , 54
27/05/25 , 68.96 , 68.59 , 69.26 , 66.43 , 66.4     , 3676 , 88
26/05/25 , 66.65 , 67.37 , 68.40 , 66.65 , 67.5     , 11670 , 106
23/05/25 , 66.63 , 66.71 , 67.94 , 66.63 , 67.9     , 17773 , 85
22/05/25 , 69.43 , 68.65 , 70.41 , 68.10 , 70.4     , 3789 , 206
21/05/25 , 70.41 , 71.08 , 72.47 , 70.03 , 71.1     , 2352 , 85
20/05/25 , 72.17 , 71.40 , 72.17 , 70.66 , 70.7     , 2637 , 80
19/05/25 , 71.69 , 70.84 , 71.69 , 69.95 , 70.3     , 1801 , 57
16/05/25 , 69.83 , 70.80 , 71.69 , 69.83 , 71.3     , 598 , 45
15/05/25 , 70.55 , 70.97 , 72.81 , 69.49 , 72.8     , 8361 , 98
14/05/25 , 72.81 , 70.06 , 72.81 , 69.11 , 69.5     , 78648 , 136
13/05/25 , 70.66 , 69.88 , 70.66 , 69.49 , 69.8     , 904 , 54
12/05/25 , 71.34 , 70.87 , 71.61 , 69.27 , 69.2     , 1098 , 89
09/05/25 , 68.40 , 67.15 , 68.40 , 67.03 , 68.0     , 5745 , 55
08/05/25 , 68.61 , 67.99 , 68.61 , 67.16 , 67.8     , 512 , 34
07/05/25 , 66.78 , 67.16 , 68.10 , 65.84 , 65.8     , 3221 , 65
06/05/25 , 64.84 , 65.32 , 65.74 , 64.77 , 65.2     , 1055 , 51
05/05/25 , 64.54 , 64.74 , 65.39 , 64.04 , 64.9     , 11449 , 88
02/05/25 , 65.42 , 65.34 , 65.46 , 63.48 , 63.7     , 12372 , 105
30/04/25 , 66.16 , 67.20 , 69.23 , 66.16 , 68.1     , 3151 , 88
29/04/25 , 68.24 , 68.25 , 68.61 , 66.92 , 66.9     , 3664 , 37
28/04/25 , 68.23 , 68.28 , 68.93 , 66.92 , 66.9     , 3265 , 42
25/04/25 , 66.91 , 68.82 , 69.27 , 66.91 , 68.4     , 734 , 26
24/04/25 , 68.10 , 68.42 , 68.88 , 66.75 , 66.7     , 6578 , 55
23/04/25 , 65.34 , 65.78 , 66.83 , 65.34 , 66.1     , 7259 , 107
22/04/25 , 65.27 , 64.97 , 65.55 , 64.00 , 65.3     , 5155 , 38
17/04/25 , 64.54 , 65.29 , 65.94 , 64.54 , 65.6     , 871 , 53
16/04/25 , 63.37 , 64.40 , 65.74 , 63.37 , 64.9     , 3602 , 50
15/04/25 , 66.67 , 66.76 , 67.65 , 66.67 , 66.7     , 3665 , 55
14/04/25 , 68.64 , 66.79 , 68.65 , 64.70 , 64.7     , 5096 , 56
11/04/25 , 66.05 , 66.37 , 67.40 , 62.92 , 62.9     , 11376 , 87
10/04/25 , 63.99 , 64.38 , 68.77 , 63.47 , 68.7     , 9462 , 68
09/04/25 , 68.94 , 67.96 , 68.94 , 61.51 , 61.5     , 9266 , 131
08/04/25 , 59.67 , 61.40 , 65.47 , 59.67 , 63.9     , 19817 , 135
07/04/25 , 61.90 , 61.72 , 64.94 , 58.43 , 60.7     , 12378 , 128
04/04/25 , 61.98 , 61.64 , 63.82 , 61.19 , 63.3     , 9084 , 97
03/04/25 , 63.74 , 64.89 , 68.29 , 63.74 , 68.2     , 4735 , 167
02/04/25 , 70.85 , 71.25 , 72.42 , 70.07 , 70.3     , 1138 , 64
01/04/25 , 70.76 , 70.50 , 72.09 , 70.29 , 72.0     , 11425 , 52
31/03/25 , 70.36 , 70.82 , 71.84 , 69.86 , 69.9     , 7104 , 80
28/03/25 , 71.42 , 72.94 , 74.40 , 71.42 , 72.9     , 3862 , 51
27/03/25 , 73.09 , 74.63 , 75.14 , 73.09 , 73.7     , 1122 , 58
26/03/25 , 74.33 , 74.30 , 75.24 , 73.92 , 75.2     , 3056 , 74
25/03/25 , 76.32 , 74.99 , 76.32 , 74.58 , 75.2     , 1134 , 49
24/03/25 , 75.24 , 75.23 , 75.76 , 74.30 , 74.3     , 10711 , 1369
21/03/25 , 73.22 , 73.40 , 73.60 , 72.25 , 72.3     , 4390 , 32
20/03/25 , 72.84 , 72.99 , 73.88 , 71.42 , 71.4     , 1231 , 45
19/03/25 , 71.75 , 72.94 , 74.20 , 71.75 , 71.7     , 1342 , 70
18/03/25 , 72.32 , 72.84 , 74.37 , 72.32 , 73.8     , 707 , 43
17/03/25 , 72.82 , 73.05 , 73.63 , 72.53 , 72.9     , 2556 , 201
14/03/25 , 72.91 , 73.01 , 73.79 , 72.21 , 72.5     , 4925 , 297
13/03/25 , 71.84 , 72.39 , 74.00 , 71.64 , 73.0     , 3012 , 98
12/03/25 , 72.46 , 72.65 , 74.38 , 72.23 , 72.2     , 2457 , 39
11/03/25 , 72.53 , 73.08 , 74.52 , 72.25 , 73.2     , 5337 , 101
10/03/25 , 73.25 , 74.66 , 75.96 , 73.25 , 75.3     , 4343 , 85
07/03/25 , 75.24 , 75.23 , 76.62 , 73.43 , 73.4     , 5415 , 128
06/03/25 , 73.07 , 73.39 , 74.30 , 72.77 , 73.3     , 2522 , 80
05/03/25 , 73.80 , 73.91 , 75.17 , 72.77 , 72.7     , 4036 , 73
28/02/25 , 73.52 , 74.71 , 75.23 , 73.03 , 73.0     , 2821 , 68
27/02/25 , 72.84 , 75.19 , 77.40 , 72.84 , 74.9     , 2195 , 53
26/02/25 , 76.36 , 76.64 , 77.40 , 75.83 , 76.2     , 3664 , 110
25/02/25 , 74.97 , 75.82 , 76.86 , 74.97 , 75.4     , 4366 , 72
24/02/25 , 75.49 , 76.92 , 77.71 , 75.49 , 77.4     , 2930 , 80
21/02/25 , 78.72 , 78.32 , 81.46 , 77.39 , 80.8     , 3352 , 87
20/02/25 , 80.39 , 81.31 , 82.44 , 80.39 , 82.4     , 1277 , 57
19/02/25 , 81.86 , 81.43 , 82.08 , 80.74 , 80.7     , 2670 , 85
18/02/25 , 79.67 , 80.31 , 80.93 , 79.67 , 80.0     , 3320 , 110
17/02/25 , 79.99 , 79.77 , 80.57 , 79.53 , 80.5     , 327 , 27
14/02/25 , 80.57 , 80.28 , 80.57 , 80.00 , 80.4     , 2782 , 38
13/02/25 , 79.34 , 80.67 , 81.36 , 79.34 , 80.7     , 1395 , 86
12/02/25 , 79.91 , 80.12 , 81.19 , 79.41 , 81.1     , 1981 , 67
11/02/25 , 81.16 , 80.71 , 81.43 , 79.84 , 80.9     , 6605 , 121
10/02/25 , 81.46 , 80.44 , 81.46 , 78.41 , 78.4     , 1796 , 77
07/02/25 , 79.95 , 79.65 , 80.29 , 78.42 , 78.7     , 9757 , 156
06/02/25 , 78.72 , 78.83 , 80.07 , 77.93 , 79.8     , 25741 , 215
05/02/25 , 83.20 , 82.69 , 83.41 , 80.78 , 81.8     , 4697 , 85
04/02/25 , 83.46 , 81.45 , 83.46 , 80.06 , 80.6     , 4569 , 143
03/02/25 , 82.29 , 81.54 , 82.29 , 80.80 , 80.8     , 3179 , 87
31/01/25 , 82.93 , 83.05 , 84.26 , 82.34 , 82.5     , 4171 , 125
30/01/25 , 81.56 , 83.00 , 84.01 , 81.56 , 83.0     , 2632 , 421
29/01/25 , 80.38 , 81.86 , 82.85 , 80.38 , 82.5     , 2453 , 70
28/01/25 , 80.73 , 82.18 , 83.08 , 80.73 , 81.8     , 4984 , 107
27/01/25 , 83.21 , 82.51 , 84.31 , 81.07 , 83.7     , 15470 , 121
24/01/25 , 83.75 , 83.56 , 85.00 , 82.59 , 85.0     , 3496 , 136
23/01/25 , 85.00 , 83.27 , 85.00 , 82.36 , 83.2     , 7889 , 158
22/01/25 , 83.24 , 82.63 , 83.55 , 81.76 , 83.5     , 10371 , 211
21/01/25 , 82.83 , 82.67 , 82.97 , 81.73 , 81.8     , 3803 , 123
20/01/25 , 81.83 , 81.72 , 81.97 , 80.89 , 80.8     , 512 , 35
17/01/25 , 80.47 , 81.12 , 82.10 , 80.44 , 80.4     , 3868 , 217
16/01/25 , 79.12 , 80.29 , 81.86 , 79.12 , 81.3     , 1347 , 45
15/01/25 , 80.39 , 80.43 , 81.26 , 79.14 , 79.4     , 1844 , 113
14/01/25 , 78.63 , 78.97 , 79.56 , 77.50 , 78.3     , 3869 , 357
13/01/25 , 78.31 , 77.50 , 78.31 , 76.54 , 77.4     , 2775 , 198
10/01/25 , 77.47 , 77.91 , 79.98 , 77.47 , 79.9     , 2193 , 121
09/01/25 , 79.19 , 79.31 , 80.19 , 78.39 , 78.3     , 3931 , 251
08/01/25 , 79.41 , 79.57 , 81.25 , 78.53 , 81.2     , 8590 , 710
07/01/25 , 81.24 , 80.19 , 81.24 , 78.39 , 80.2     , 9331 , 2045
06/01/25 , 81.24 , 80.81 , 82.67 , 78.85 , 78.8     , 5706 , 1225
03/01/25 , 80.47 , 79.71 , 80.47 , 77.47 , 78.2     , 3740 , 580
02/01/25 , 77.36 , 77.46 , 79.79 , 76.79 , 79.2     , 12984 , 654
30/12/24 , 78.96 , 78.47 , 79.22 , 77.75 , 79.2     , 2672 , 807
27/12/24 , 80.36 , 79.56 , 80.36 , 78.81 , 79.4     , 4018 , 950
26/12/24 , 79.41 , 79.96 , 80.96 , 79.35 , 80.9     , 13191 , 1185
23/12/24 , 80.86 , 79.50 , 80.86 , 77.93 , 77.9     , 14258 , 925
20/12/24 , 77.93 , 75.20 , 77.93 , 73.59 , 74.3     , 6804 , 196
19/12/24 , 78.40 , 75.98 , 79.49 , 74.94 , 77.6     , 9122 , 475
18/12/24 , 79.18 , 79.51 , 81.46 , 78.45 , 80.2     , 15237 , 194
17/12/24 , 79.41 , 79.09 , 80.77 , 78.10 , 78.1     , 2321 , 374
16/12/24 , 81.25 , 78.25 , 81.25 , 76.22 , 78.9     , 6344 , 440
13/12/24 , 78.79 , 77.84 , 78.79 , 77.19 , 77.8     , 9105 , 95
12/12/24 , 77.83 , 76.94 , 77.83 , 76.39 , 77.0     , 3719 , 100
11/12/24 , 78.41 , 77.96 , 78.76 , 77.29 , 77.9     , 8477 , 126
10/12/24 , 79.34 , 77.76 , 79.66 , 77.01 , 79.5     , 47554 , 334
09/12/24 , 79.56 , 79.70 , 80.62 , 77.98 , 78.7     , 13063 , 196
06/12/24 , 78.76 , 78.71 , 79.37 , 77.84 , 78.4     , 17310 , 117
05/12/24 , 78.32 , 79.28 , 80.27 , 78.31 , 79.8     , 18532 , 427
04/12/24 , 80.93 , 79.41 , 81.56 , 78.66 , 81.5     , 108601 , 334
03/12/24 , 80.45 , 79.97 , 80.97 , 79.55 , 80.8     , 11745 , 156
02/12/24 , 80.87 , 79.48 , 80.87 , 77.04 , 77.7     , 41622 , 492
29/11/24 , 77.84 , 78.43 , 79.24 , 77.18 , 79.2     , 11117 , 544
28/11/24 , 78.16 , 76.85 , 79.19 , 73.36 , 76.4     , 5005 , 378
27/11/24 , 76.35 , 74.60 , 76.35 , 73.56 , 74.2     , 5229 , 371
26/11/24 , 76.04 , 74.42 , 76.05 , 73.86 , 75.3     , 57335 , 231
25/11/24 , 74.77 , 74.73 , 75.43 , 72.75 , 72.7     , 2205 , 1066
22/11/24 , 74.05 , 73.63 , 74.05 , 72.89 , 73.8     , 6038 , 104
21/11/24 , 73.43 , 73.49 , 74.38 , 72.39 , 73.8     , 48322 , 390
19/11/24 , 78.05 , 77.16 , 78.05 , 76.27 , 76.4     , 28238 , 241
18/11/24 , 77.97 , 76.81 , 77.97 , 75.96 , 77.0     , 8557 , 441
14/11/24 , 77.63 , 77.30 , 77.66 , 76.20 , 76.8     , 25941 , 127
13/11/24 , 75.88 , 76.02 , 76.76 , 75.66 , 76.0     , 27507 , 333
12/11/24 , 78.96 , 76.99 , 79.18 , 76.32 , 78.2     , 4015 , 95
11/11/24 , 79.85 , 78.75 , 81.14 , 78.09 , 81.1     , 17164 , 470
08/11/24 , 79.92 , 80.34 , 81.09 , 79.42 , 80.8     , 12779 , 165
07/11/24 , 78.17 , 81.96 , 85.27 , 78.17 , 85.0     , 51936 , 302
06/11/24 , 79.50 , 79.64 , 80.70 , 78.98 , 79.1     , 7840 , 196
05/11/24 , 77.35 , 77.92 , 78.89 , 77.00 , 78.5     , 3302 , 188
04/11/24 , 78.64 , 78.24 , 79.97 , 76.96 , 79.9     , 6596 , 1808
01/11/24 , 79.97 , 78.31 , 79.97 , 76.21 , 76.2     , 4825 , 105
31/10/24 , 76.88 , 77.05 , 78.94 , 76.28 , 78.1     , 7533 , 121
30/10/24 , 78.94 , 79.65 , 80.77 , 78.72 , 80.5     , 10005 , 151
29/10/24 , 82.74 , 82.19 , 82.89 , 78.35 , 78.3     , 9287 , 191
28/10/24 , 79.96 , 79.78 , 80.37 , 79.05 , 80.2     , 864 , 54
25/10/24 , 79.85 , 79.72 , 80.24 , 78.74 , 78.7     , 5781 , 103
24/10/24 , 78.70 , 77.85 , 78.70 , 77.30 , 77.9     , 5297 , 56
23/10/24 , 76.90 , 77.56 , 79.27 , 76.48 , 78.6     , 8008 , 183
22/10/24 , 80.51 , 79.26 , 80.51 , 76.37 , 76.3     , 8637 , 114
21/10/24 , 78.54 , 77.94 , 79.39 , 77.08 , 79.3     , 12899 , 107
18/10/24 , 79.22 , 78.91 , 79.94 , 78.59 , 79.1     , 11492 , 99
17/10/24 , 80.07 , 79.95 , 81.83 , 79.18 , 80.6     , 22822 , 152
16/10/24 , 78.70 , 79.24 , 81.09 , 78.70 , 79.4     , 15834 , 141
15/10/24 , 81.09 , 80.74 , 82.46 , 79.67 , 79.6     , 6181 , 108
14/10/24 , 81.38 , 80.45 , 81.38 , 78.31 , 78.4     , 13047 , 124
11/10/24 , 77.89 , 77.80 , 78.15 , 76.45 , 76.8     , 4361 , 113
10/10/24 , 76.64 , 76.20 , 76.72 , 75.34 , 75.8     , 2884 , 92
09/10/24 , 77.35 , 76.42 , 77.35 , 74.84 , 75.3     , 10746 , 144
08/10/24 , 74.89 , 74.53 , 75.38 , 73.71 , 75.1     , 2640 , 124
07/10/24 , 74.65 , 74.43 , 75.18 , 73.99 , 74.1     , 1777 , 46
04/10/24 , 74.77 , 75.61 , 77.29 , 74.11 , 76.4     , 6578 , 358
03/10/24 , 74.46 , 74.79 , 75.71 , 74.22 , 74.2     , 1932 , 66
02/10/24 , 74.39 , 74.27 , 75.09 , 73.22 , 74.6     , 4069 , 67
01/10/24 , 73.86 , 73.85 , 75.72 , 73.27 , 75.7     , 23237 , 120
30/09/24 , 75.68 , 74.89 , 76.06 , 74.51 , 75.0     , 3981 , 652
27/09/24 , 75.42 , 75.56 , 77.29 , 75.28 , 77.2     , 2312 , 56
26/09/24 , 77.16 , 76.72 , 77.72 , 74.01 , 76.2     , 14424 , 388
25/09/24 , 74.89 , 74.66 , 75.35 , 74.06 , 74.4     , 2155 , 268
24/09/24 , 74.46 , 74.57 , 75.49 , 73.88 , 75.2     , 19317 , 2176
23/09/24 , 74.75 , 75.01 , 76.85 , 74.63 , 76.1     , 5399 , 81
20/09/24 , 75.26 , 75.77 , 76.87 , 74.26 , 76.3     , 10592 , 66
19/09/24 , 76.36 , 77.03 , 78.14 , 76.35 , 76.4     , 1661 , 102
18/09/24 , 74.99 , 75.46 , 76.35 , 74.74 , 75.8     , 1884 , 56
17/09/24 , 75.15 , 74.86 , 75.88 , 74.61 , 74.9     , 1982 , 53
16/09/24 , 74.95 , 74.39 , 76.05 , 73.66 , 76.0     , 2901 , 79
13/09/24 , 76.05 , 75.93 , 76.15 , 75.36 , 75.3     , 1669 , 45
12/09/24 , 75.24 , 75.83 , 76.70 , 75.09 , 76.7     , 5678 , 63
11/09/24 , 76.38 , 75.49 , 76.50 , 73.46 , 74.3     , 3278 , 112
10/09/24 , 74.39 , 74.05 , 74.65 , 72.15 , 73.3     , 2830 , 88
09/09/24 , 72.75 , 73.08 , 74.26 , 72.58 , 72.9     , 1544 , 86
06/09/24 , 72.08 , 72.28 , 74.06 , 71.64 , 73.8     , 2790 , 95
05/09/24 , 73.92 , 74.23 , 75.77 , 73.76 , 74.2     , 2570 , 77
04/09/24 , 75.79 , 75.68 , 76.85 , 73.29 , 73.2     , 2539 , 211
03/09/24 , 74.56 , 76.16 , 78.77 , 74.24 , 78.7     , 6992 , 109
02/09/24 , 76.63 , 79.41 , 82.22 , 74.98 , 80.2     , 4709 , 756
30/08/24 , 79.48 , 79.49 , 80.24 , 78.80 , 79.7     , 8511 , 1763
29/08/24 , 77.64 , 78.28 , 80.57 , 77.30 , 77.9     , 13219 , 130
28/08/24 , 77.80 , 77.67 , 78.91 , 76.57 , 77.9     , 3354 , 78
27/08/24 , 76.73 , 77.07 , 77.90 , 75.15 , 75.7     , 7971 , 165
26/08/24 , 74.98 , 75.39 , 77.59 , 74.98 , 77.5     , 16382 , 96
23/08/24 , 77.23 , 77.23 , 78.42 , 76.56 , 77.5     , 4139 , 71
22/08/24 , 76.82 , 77.41 , 78.96 , 76.46 , 78.2     , 9774 , 101
21/08/24 , 77.42 , 77.27 , 77.82 , 76.32 , 76.6     , 4327 , 73
20/08/24 , 76.73 , 76.51 , 77.42 , 76.18 , 76.9     , 25064 , 120
19/08/24 , 76.33 , 75.49 , 76.78 , 74.50 , 76.7     , 17056 , 98
16/08/24 , 75.99 , 76.25 , 77.17 , 75.61 , 77.1     , 3615 , 91
15/08/24 , 77.22 , 77.13 , 77.71 , 74.98 , 74.9     , 41837 , 209
14/08/24 , 74.09 , 73.08 , 75.79 , 72.81 , 75.4     , 106698 , 196
13/08/24 , 74.78 , 74.56 , 74.98 , 71.40 , 73.2     , 42201 , 170
12/08/24 , 72.24 , 72.42 , 73.25 , 70.26 , 73.2     , 5286 , 177
09/08/24 , 73.25 , 73.70 , 74.00 , 72.73 , 73.4     , 21323 , 153
08/08/24 , 74.40 , 73.96 , 74.93 , 69.66 , 69.6     , 6019 , 120
07/08/24 , 71.14 , 72.61 , 74.60 , 71.08 , 73.0     , 6456 , 113
06/08/24 , 72.91 , 73.50 , 74.84 , 72.28 , 73.5     , 30483 , 149
05/08/24 , 73.41 , 72.93 , 75.66 , 70.12 , 70.1     , 34053 , 248
02/08/24 , 73.50 , 73.76 , 76.42 , 73.03 , 75.7     , 96910 , 303
01/08/24 , 75.79 , 76.41 , 81.60 , 75.13 , 81.6     , 101818 , 637
31/07/24 , 85.00 , 80.61 , 85.00 , 79.37 , 80.2     , 29348 , 889
30/07/24 , 76.92 , 78.07 , 82.33 , 76.39 , 81.7     , 16067 , 182
29/07/24 , 81.75 , 82.69 , 83.50 , 81.55 , 83.2     , 3950 , 104
26/07/24 , 82.31 , 82.32 , 83.21 , 81.30 , 82.7     , 9057 , 131
25/07/24 , 82.86 , 81.36 , 82.86 , 79.84 , 82.0     , 7002 , 162
24/07/24 , 83.43 , 83.64 , 86.93 , 82.76 , 86.5     , 16627 , 140
23/07/24 , 87.50 , 88.11 , 89.49 , 87.03 , 88.6     , 3786 , 194
22/07/24 , 88.60 , 86.87 , 88.60 , 85.36 , 85.4     , 2948 , 173
19/07/24 , 84.71 , 85.18 , 86.79 , 84.15 , 86.3     , 4202 , 105
18/07/24 , 86.37 , 86.13 , 87.57 , 84.38 , 87.5     , 17289 , 340
17/07/24 , 85.19 , 85.60 , 89.81 , 84.72 , 89.8     , 39813 , 360
16/07/24 , 92.17 , 92.07 , 92.83 , 89.97 , 89.9     , 8057 , 140
15/07/24 , 89.78 , 90.66 , 92.50 , 89.78 , 89.8     , 8181 , 125
12/07/24 , 89.74 , 90.22 , 90.75 , 88.13 , 88.1     , 3733 , 138
11/07/24 , 88.49 , 89.31 , 92.40 , 88.49 , 90.5     , 9779 , 153
10/07/24 , 91.97 , 90.99 , 91.97 , 90.42 , 91.2     , 13417 , 125
09/07/24 , 91.31 , 91.26 , 92.12 , 90.56 , 92.1     , 4756 , 82
08/07/24 , 92.17 , 92.07 , 93.81 , 91.46 , 91.4     , 26712 , 148
05/07/24 , 91.27 , 91.51 , 92.35 , 91.10 , 92.2     , 11809 , 75
04/07/24 , 92.26 , 91.29 , 92.32 , 89.09 , 92.3     , 668 , 58
03/07/24 , 92.62 , 91.72 , 92.62 , 90.97 , 92.5     , 5206 , 103
02/07/24 , 92.31 , 91.70 , 92.35 , 90.84 , 91.8     , 5667 , 171
01/07/24 , 91.78 , 91.08 , 91.84 , 88.78 , 91.5     , 10469 , 145
28/06/24 , 90.56 , 90.37 , 92.24 , 87.66 , 88.1     , 9120 , 619
27/06/24 , 87.08 , 87.67 , 88.97 , 87.08 , 88.3     , 16745 , 2204
26/06/24 , 88.20 , 88.81 , 90.10 , 87.72 , 89.5     , 12671 , 191
25/06/24 , 89.50 , 88.88 , 89.54 , 88.11 , 88.1     , 5374 , 104
24/06/24 , 87.65 , 89.70 , 93.86 , 87.65 , 93.8     , 14080 , 203
21/06/24 , 93.86 , 93.70 , 95.36 , 92.31 , 93.9     , 11612 , 175
20/06/24 , 95.86 , 95.80 , 100.29 , 94.41 , 100.2     , 54698 , 409
19/06/24 , 102.10 , 102.89 , 104.04 , 100.84 , 100.8     , 3952 , 300
18/06/24 , 100.78 , 100.58 , 101.12 , 99.81 , 100.2     , 15439 , 262
17/06/24 , 97.47 , 95.63 , 97.56 , 94.03 , 94.4     , 9684 , 247
14/06/24 , 93.33 , 93.96 , 95.26 , 92.98 , 94.8     , 6679 , 256
13/06/24 , 94.93 , 94.89 , 96.21 , 93.52 , 95.0     , 5604 , 228
12/06/24 , 94.45 , 93.47 , 94.45 , 91.58 , 91.5     , 10145 , 180
11/06/24 , 90.60 , 90.58 , 91.13 , 89.33 , 90.8     , 5137 , 190
10/06/24 , 91.02 , 90.99 , 91.72 , 89.39 , 89.3     , 9947 , 217
07/06/24 , 88.61 , 88.79 , 89.83 , 88.50 , 89.8     , 25319 , 170
06/06/24 , 89.67 , 89.72 , 91.52 , 89.10 , 91.5     , 6896 , 118
05/06/24 , 91.53 , 89.90 , 91.53 , 87.72 , 87.7     , 15689 , 377
04/06/24 , 87.29 , 87.18 , 88.05 , 86.36 , 87.8     , 7998 , 122
03/06/24 , 87.63 , 87.27 , 89.99 , 86.46 , 87.5     , 7362 , 144
31/05/24 , 86.52 , 86.04 , 88.73 , 84.63 , 88.5     , 6050 , 145
29/05/24 , 88.40 , 89.71 , 93.53 , 88.13 , 90.5     , 9956 , 462
28/05/24 , 91.28 , 93.23 , 97.79 , 89.35 , 91.8     , 8880 , 507
27/05/24 , 91.70 , 91.45 , 94.17 , 89.56 , 91.2     , 3136 , 164
24/05/24 , 88.80 , 88.20 , 89.06 , 84.44 , 84.4     , 22623 , 699
23/05/24 , 84.27 , 83.85 , 86.62 , 83.41 , 85.4     , 56375 , 281
22/05/24 , 84.57 , 84.65 , 85.29 , 84.12 , 84.1     , 3866 , 83
21/05/24 , 82.98 , 82.71 , 83.63 , 80.43 , 82.0     , 5326 , 1624
20/05/24 , 82.39 , 82.21 , 82.45 , 80.22 , 80.5     , 25016 , 195
17/05/24 , 80.50 , 80.18 , 80.88 , 79.80 , 80.1     , 4240 , 58
16/05/24 , 80.19 , 80.66 , 81.23 , 80.19 , 81.0     , 5068 , 171
15/05/24 , 80.80 , 80.66 , 81.44 , 79.24 , 79.2     , 4263 , 74
14/05/24 , 78.35 , 78.00 , 78.44 , 76.48 , 77.0     , 1428 , 42
13/05/24 , 76.84 , 76.77 , 76.96 , 75.98 , 76.2     , 2499 , 34
10/05/24 , 75.94 , 75.96 , 76.12 , 75.58 , 75.6     , 2742 , 35
09/05/24 , 75.41 , 75.52 , 75.74 , 75.12 , 75.2     , 2772 , 40
08/05/24 , 74.44 , 74.14 , 74.44 , 72.87 , 74.3     , 7818 , 131
07/05/24 , 74.16 , 74.63 , 75.39 , 73.70 , 74.8     , 5805 , 78
06/05/24 , 74.84 , 74.40 , 74.89 , 74.15 , 74.3     , 7084 , 87
03/05/24 , 72.99 , 73.09 , 75.12 , 72.99 , 74.2     , 20239 , 48
02/05/24 , 72.80 , 74.22 , 75.08 , 72.29 , 72.3     , 5593 , 125
30/04/24 , 68.95 , 70.08 , 70.80 , 68.95 , 70.0     , 1399 , 70
29/04/24 , 70.00 , 69.40 , 70.00 , 68.61 , 68.7     , 2507 , 368
26/04/24 , 68.76 , 68.70 , 68.85 , 67.85 , 67.8     , 2802 , 21
25/04/24 , 68.10 , 68.21 , 68.76 , 67.73 , 68.1     , 680 , 37
24/04/24 , 67.96 , 68.10 , 69.05 , 66.01 , 66.0     , 758 , 51
23/04/24 , 66.94 , 67.20 , 67.79 , 66.85 , 67.5     , 1869 , 42
22/04/24 , 66.93 , 67.02 , 67.59 , 66.29 , 66.2     , 1124 , 32
19/04/24 , 66.28 , 66.56 , 68.33 , 66.02 , 68.0     , 1505 , 50
18/04/24 , 69.81 , 68.78 , 69.81 , 68.02 , 69.5     , 1654 , 47
17/04/24 , 69.67 , 70.12 , 71.46 , 69.51 , 71.3     , 2024 , 28
16/04/24 , 72.03 , 71.90 , 72.16 , 71.54 , 71.8     , 2018 , 29
15/04/24 , 71.17 , 71.30 , 72.84 , 70.81 , 71.6     , 3260 , 93
12/04/24 , 71.34 , 71.23 , 71.86 , 70.94 , 71.8     , 2403 , 32
11/04/24 , 72.25 , 71.67 , 72.29 , 70.31 , 70.4     , 2706 , 52
10/04/24 , 70.43 , 70.14 , 71.43 , 69.86 , 71.4     , 3345 , 35
09/04/24 , 71.09 , 70.87 , 71.28 , 70.51 , 70.9     , 9403 , 47
08/04/24 , 70.70 , 70.67 , 71.00 , 70.42 , 70.7     , 9123 , 96
05/04/24 , 70.18 , 70.17 , 70.60 , 69.49 , 69.8     , 3267 , 208
04/04/24 , 69.54 , 69.83 , 71.69 , 69.23 , 71.6     , 2027 , 36
03/04/24 , 70.68 , 70.58 , 71.17 , 69.69 , 70.2     , 771 , 31
02/04/24 , 70.08 , 69.62 , 70.08 , 68.69 , 68.6     , 3012 , 37
01/04/24 , 70.32 , 69.77 , 70.68 , 69.52 , 69.7     , 3289 , 40
28/03/24 , 68.59 , 68.27 , 68.64 , 67.71 , 67.7     , 6127 , 381
27/03/24 , 67.71 , 67.77 , 68.11 , 67.56 , 67.9     , 6431 , 27
26/03/24 , 67.68 , 67.84 , 68.12 , 67.68 , 67.8     , 3237 , 25
25/03/24 , 67.80 , 67.96 , 68.85 , 67.38 , 68.8     , 4640 , 93
22/03/24 , 68.88 , 69.28 , 69.59 , 68.44 , 69.0     , 1698 , 24
21/03/24 , 69.11 , 69.07 , 69.78 , 68.29 , 68.4     , 33760 , 657
20/03/24 , 67.68 , 67.06 , 67.68 , 65.17 , 65.5     , 4849 , 33
19/03/24 , 66.85 , 66.99 , 67.85 , 66.64 , 67.6     , 954 , 275
18/03/24 , 68.41 , 68.31 , 69.15 , 67.76 , 68.8     , 10517 , 50
15/03/24 , 67.85 , 67.62 , 68.21 , 67.21 , 67.5     , 30885 , 1026
14/03/24 , 67.59 , 67.79 , 68.51 , 67.32 , 68.1     , 3227 , 27
13/03/24 , 67.77 , 68.10 , 69.63 , 67.77 , 69.6     , 21414 , 77
12/03/24 , 69.64 , 69.56 , 70.04 , 69.01 , 69.9     , 4249 , 25
11/03/24 , 69.01 , 68.89 , 69.24 , 67.97 , 68.1     , 5958 , 46
08/03/24 , 69.25 , 70.02 , 71.17 , 69.25 , 70.6     , 10925 , 61
07/03/24 , 70.48 , 70.70 , 71.04 , 67.15 , 67.1     , 56921 , 100
06/03/24 , 67.14 , 66.93 , 67.64 , 65.32 , 65.5     , 7004 , 33
05/03/24 , 64.55 , 65.01 , 67.01 , 64.43 , 67.0     , 4433 , 39
04/03/24 , 67.02 , 66.74 , 67.16 , 65.49 , 65.4     , 5785 , 50
01/03/24 , 65.49 , 64.60 , 65.88 , 63.71 , 64.0     , 1311 , 38
29/02/24 , 63.59 , 63.24 , 63.64 , 62.99 , 63.1     , 1214 , 23
28/02/24 , 62.54 , 62.63 , 65.06 , 62.22 , 63.2     , 7941 , 26
27/02/24 , 63.10 , 63.22 , 63.91 , 63.10 , 63.4     , 3417 , 51
26/02/24 , 63.19 , 63.05 , 63.33 , 62.24 , 62.2     , 2916 , 31
23/02/24 , 62.24 , 62.52 , 63.18 , 62.24 , 62.3     , 323 , 15
22/02/24 , 62.24 , 61.83 , 62.24 , 60.78 , 61.4     , 18862 , 1244
21/02/24 , 59.72 , 59.79 , 60.05 , 59.52 , 59.9     , 511 , 12
20/02/24 , 60.55 , 60.44 , 60.66 , 60.01 , 60.3     , 1600 , 11
19/02/24 , 60.61 , 61.05 , 66.00 , 60.28 , 61.6     , 1423 , 27
16/02/24 , 61.45 , 62.31 , 63.24 , 61.45 , 62.9     , 1099 , 33
15/02/24 , 62.78 , 62.56 , 62.97 , 61.82 , 61.8     , 1483 , 23
14/02/24 , 62.06 , 61.40 , 62.06 , 61.03 , 61.0     , 1275 , 16
09/02/24 , 60.55 , 60.48 , 60.79 , 59.60 , 59.8     , 5859 , 21
08/02/24 , 59.80 , 59.73 , 59.85 , 58.91 , 59.0     , 3360 , 19
07/02/24 , 58.46 , 57.92 , 58.46 , 57.58 , 57.8     , 1283 , 13
06/02/24 , 57.30 , 57.67 , 58.17 , 57.09 , 57.9     , 436 , 24
05/02/24 , 57.93 , 57.94 , 58.05 , 57.09 , 57.1     , 1788 , 24
02/02/24 , 56.92 , 56.67 , 57.23 , 55.85 , 57.2     , 1704 , 28
01/02/24 , 56.10 , 56.86 , 59.40 , 55.93 , 59.4     , 16965 , 48
31/01/24 , 59.40 , 58.41 , 59.40 , 57.99 , 58.1     , 3028 , 26
30/01/24 , 58.11 , 58.81 , 59.73 , 58.11 , 59.7     , 879 , 12
29/01/24 , 59.33 , 59.47 , 59.71 , 59.29 , 59.7     , 314 , 4
26/01/24 , 59.71 , 60.03 , 60.68 , 59.69 , 60.6     , 797 , 14
25/01/24 , 61.20 , 61.60 , 62.42 , 61.11 , 62.4     , 221 , 8
24/01/24 , 61.35 , 61.60 , 61.83 , 61.05 , 61.1     , 1393 , 14
23/01/24 , 61.05 , 61.33 , 61.43 , 60.42 , 60.4     , 619 , 12
22/01/24 , 61.66 , 61.18 , 61.66 , 60.58 , 60.5     , 3287 , 24
19/01/24 , 60.57 , 59.89 , 60.73 , 58.35 , 58.4     , 32828 , 96
18/01/24 , 57.69 , 57.38 , 57.75 , 56.13 , 56.1     , 1565 , 14
17/01/24 , 55.24 , 55.44 , 55.82 , 54.94 , 55.8     , 516 , 8
16/01/24 , 56.06 , 55.39 , 56.06 , 54.77 , 55.2     , 552 , 29
15/01/24 , 55.48 , 55.48 , 55.57 , 55.48 , 55.5     , 2570 , 3
12/01/24 , 55.00 , 54.75 , 55.02 , 54.55 , 55.0     , 838 , 11
11/01/24 , 54.50 , 54.44 , 54.86 , 53.22 , 53.2     , 455 , 15
10/01/24 , 54.96 , 55.01 , 56.13 , 54.54 , 56.1     , 272 , 9
09/01/24 , 55.30 , 55.52 , 55.67 , 54.32 , 54.3     , 31366 , 44
08/01/24 , 54.46 , 54.49 , 54.74 , 54.07 , 54.3     , 208 , 10
05/01/24 , 53.65 , 53.78 , 54.06 , 53.35 , 53.7     , 526 , 14
04/01/24 , 54.07 , 54.04 , 54.37 , 53.88 , 54.2     , 370 , 5
03/01/24 , 54.52 , 54.70 , 55.32 , 54.48 , 55.3     , 21998 , 58
02/01/24 , 55.30 , 55.85 , 56.72 , 55.15 , 56.7     , 2091 , 15
28/12/23 , 56.72 , 56.73 , 57.49 , 56.72 , 56.7     , 6468 , 21
27/12/23 , 56.79 , 56.68 , 57.11 , 56.59 , 56.7     , 1098 , 12
26/12/23 , 56.68 , 56.65 , 56.88 , 56.20 , 56.2     , 705 , 581
22/12/23 , 56.28 , 56.25 , 56.43 , 55.96 , 55.9     , 1191 , 8
21/12/23 , 55.89 , 55.91 , 56.24 , 55.71 , 56.1     , 347 , 10
20/12/23 , 55.85 , 56.11 , 57.34 , 55.55 , 57.3     , 408 , 13
19/12/23 , 56.20 , 56.18 , 56.28 , 55.55 , 56.2     , 598 , 11
18/12/23 , 56.20 , 56.27 , 56.61 , 56.07 , 56.4     , 825 , 11
15/12/23 , 56.85 , 56.94 , 57.06 , 56.32 , 56.6     , 653 , 14
14/12/23 , 56.21 , 56.22 , 56.24 , 55.24 , 55.2     , 31761 , 66
13/12/23 , 54.75 , 54.75 , 55.12 , 54.58 , 54.6     , 1853 , 13
12/12/23 , 54.62 , 54.60 , 54.63 , 54.47 , 54.4     , 591 , 5
11/12/23 , 54.23 , 53.78 , 54.35 , 53.16 , 53.7     , 3540 , 63
08/12/23 , 52.95 , 52.85 , 53.10 , 52.07 , 52.9     , 965 , 146
07/12/23 , 52.56 , 51.65 , 52.80 , 51.30 , 51.3     , 1437 , 116
06/12/23 , 51.42 , 51.97 , 52.27 , 51.40 , 52.2     , 1553 , 93
05/12/23 , 51.98 , 51.89 , 52.20 , 51.56 , 51.7     , 1061 , 203
04/12/23 , 51.56 , 51.42 , 51.56 , 51.05 , 51.0     , 1346 , 15
01/12/23 , 51.06 , 51.13 , 51.30 , 50.96 , 51.1     , 2787 , 18
30/11/23 , 50.91 , 50.95 , 51.23 , 50.91 , 51.2     , 225 , 9
29/11/23 , 50.62 , 50.80 , 52.27 , 49.56 , 49.5     , 22103 , 65
28/11/23 , 49.29 , 49.42 , 50.60 , 49.29 , 50.5     , 2263 , 53
27/11/23 , 50.61 , 50.50 , 50.67 , 49.69 , 50.1     , 164 , 11
24/11/23 , 50.40 , 50.36 , 50.40 , 49.93 , 50.1     , 304 , 8
23/11/23 , 50.97 , 50.89 , 50.97 , 50.87 , 50.8     , 52 , 8
22/11/23 , 50.22 , 50.05 , 50.65 , 50.01 , 50.2     , 1945 , 12
21/11/23 , 49.83 , 49.55 , 50.37 , 49.38 , 50.2     , 572 , 10
20/11/23 , 50.67 , 50.50 , 50.81 , 50.29 , 50.8     , 754 , 606
17/11/23 , 50.97 , 50.90 , 51.04 , 50.32 , 50.3     , 331 , 10
16/11/23 , 50.32 , 50.23 , 50.56 , 49.00 , 49.0     , 6021 , 23
14/11/23 , 49.78 , 49.49 , 50.06 , 48.81 , 48.8     , 1478 , 20
13/11/23 , 48.74 , 48.78 , 50.09 , 48.46 , 50.0     , 12343 , 1121
10/11/23 , 49.13 , 48.81 , 49.20 , 47.80 , 47.8     , 1033 , 24
09/11/23 , 47.86 , 47.92 , 48.08 , 47.44 , 47.4     , 403 , 5
08/11/23 , 47.31 , 47.13 , 47.71 , 46.88 , 47.3     , 2527 , 1061
07/11/23 , 47.01 , 47.01 , 47.26 , 46.83 , 46.8     , 3531 , 12
06/11/23 , 46.93 , 46.66 , 47.35 , 46.46 , 47.1     , 846 , 11
03/11/23 , 47.13 , 46.75 , 47.13 , 46.22 , 46.4     , 1844 , 19
01/11/23 , 44.13 , 44.09 , 44.19 , 43.82 , 43.9     , 95 , 6
31/10/23 , 44.03 , 44.07 , 44.18 , 43.36 , 43.3     , 441 , 8
30/10/23 , 43.65 , 43.66 , 43.81 , 43.07 , 43.6     , 1038 , 11
27/10/23 , 43.62 , 42.69 , 43.62 , 42.35 , 42.3     , 487 , 11
26/10/23 , 42.58 , 42.59 , 42.69 , 42.01 , 42.3     , 1318 , 13
25/10/23 , 42.01 , 43.33 , 43.84 , 42.01 , 43.8     , 4705 , 20
24/10/23 , 43.95 , 43.91 , 44.13 , 43.73 , 43.8     , 88 , 11
23/10/23 , 43.81 , 43.90 , 44.11 , 43.75 , 43.7     , 889 , 8
20/10/23 , 44.11 , 44.32 , 45.26 , 44.00 , 45.0     , 830 , 124
19/10/23 , 45.06 , 45.12 , 46.46 , 44.97 , 46.2     , 1276 , 12
18/10/23 , 44.77 , 44.82 , 45.42 , 44.77 , 44.9     , 87 , 7
17/10/23 , 45.17 , 44.91 , 45.17 , 44.26 , 44.3     , 40 , 5
16/10/23 , 44.81 , 44.80 , 44.81 , 44.65 , 44.6     , 571 , 4
13/10/23 , 44.42 , 44.56 , 45.39 , 44.42 , 45.3     , 221 , 19
11/10/23 , 44.85 , 44.86 , 45.61 , 44.65 , 45.6     , 295 , 12
10/10/23 , 45.61 , 45.74 , 46.22 , 45.51 , 46.2     , 455 , 11
09/10/23 , 45.88 , 45.88 , 46.13 , 45.47 , 45.6     , 2931 , 16
06/10/23 , 46.02 , 45.91 , 46.02 , 45.29 , 45.6     , 1496 , 18
05/10/23 , 45.63 , 45.71 , 45.72 , 45.32 , 45.3     , 188 , 4
04/10/23 , 45.32 , 45.32 , 45.94 , 45.19 , 45.4     , 251 , 7
03/10/23 , 45.41 , 45.46 , 45.75 , 45.38 , 45.3     , 48 , 7
02/10/23 , 44.74 , 44.91 , 45.34 , 44.74 , 45.2     , 284 , 12
29/09/23 , 44.84 , 44.85 , 45.18 , 44.67 , 45.1     , 206 , 17
28/09/23 , 44.95 , 45.07 , 45.13 , 44.84 , 45.0     , 302 , 4
27/09/23 , 44.07 , 44.03 , 44.37 , 43.69 , 44.1     , 13780 , 40
26/09/23 , 43.80 , 43.91 , 44.11 , 43.80 , 44.0     , 379 , 11
25/09/23 , 43.77 , 43.83 , 44.01 , 42.45 , 42.7     , 387 , 13
22/09/23 , 42.74 , 42.91 , 43.00 , 42.72 , 42.7     , 123 , 5
21/09/23 , 43.00 , 43.03 , 43.20 , 42.75 , 42.7     , 88 , 9
20/09/23 , 42.98 , 43.08 , 43.35 , 42.98 , 43.3     , 535 , 137
19/09/23 , 43.30 , 43.14 , 43.91 , 43.03 , 43.0     , 277 , 16
18/09/23 , 43.91 , 43.97 , 44.40 , 43.67 , 43.8     , 802 , 606
15/09/23 , 44.13 , 44.32 , 44.77 , 43.99 , 44.7     , 96 , 9
14/09/23 , 44.78 , 44.76 , 44.94 , 44.39 , 44.6     , 1213 , 15
13/09/23 , 44.51 , 44.60 , 44.84 , 43.95 , 43.9     , 4427 , 21
12/09/23 , 43.95 , 44.26 , 44.84 , 43.64 , 43.8     , 1515 , 32
11/09/23 , 43.76 , 43.70 , 44.59 , 42.33 , 42.3     , 6669 , 26
08/09/23 , 42.32 , 42.60 , 43.11 , 42.22 , 43.1     , 6827 , 66
06/09/23 , 45.93 , 45.83 , 46.73 , 45.56 , 46.7     , 461 , 21
05/09/23 , 46.79 , 46.62 , 46.79 , 46.05 , 46.0     , 3761 , 24
04/09/23 , 45.22 , 45.34 , 45.39 , 45.11 , 45.3     , 367 , 9
01/09/23 , 45.44 , 45.77 , 46.54 , 44.48 , 45.8     , 5564 , 24
31/08/23 , 45.85 , 45.29 , 45.85 , 44.72 , 44.8     , 605 , 11
30/08/23 , 44.14 , 44.36 , 45.92 , 43.27 , 45.9     , 204 , 7
29/08/23 , 44.79 , 43.48 , 44.97 , 42.81 , 44.9     , 48 , 6
28/08/23 , 43.51 , 44.18 , 44.51 , 43.31 , 44.5     , 376 , 8
25/08/23 , 42.85 , 42.70 , 42.85 , 42.28 , 42.2     , 636 , 7
24/08/23 , 42.28 , 42.73 , 43.64 , 42.28 , 43.0     , 2820 , 32
23/08/23 , 43.18 , 43.19 , 43.50 , 43.06 , 43.2     , 274 , 19
22/08/23 , 43.17 , 43.24 , 44.00 , 43.15 , 44.0     , 181 , 36
21/08/23 , 44.01 , 43.78 , 44.07 , 43.39 , 43.7     , 1583 , 139
18/08/23 , 43.74 , 43.69 , 43.74 , 43.33 , 43.6     , 62 , 8
17/08/23 , 43.81 , 43.82 , 44.13 , 43.69 , 43.8     , 662 , 8
16/08/23 , 43.81 , 44.06 , 44.32 , 43.16 , 44.2     , 1075 , 27
15/08/23 , 44.55 , 44.79 , 45.24 , 44.45 , 45.2     , 160 , 10
14/08/23 , 45.24 , 45.13 , 45.24 , 44.79 , 45.0     , 594 , 11
11/08/23 , 44.94 , 44.76 , 44.94 , 44.11 , 44.5     , 687 , 14
10/08/23 , 45.08 , 45.26 , 46.73 , 44.87 , 46.1     , 1416 , 33
09/08/23 , 46.20 , 46.11 , 46.21 , 45.82 , 45.8     , 405 , 13
08/08/23 , 45.95 , 45.90 , 46.04 , 45.63 , 46.0     , 1991 , 17
07/08/23 , 46.04 , 46.52 , 48.02 , 46.04 , 47.0     , 837 , 43
04/08/23 , 46.70 , 46.79 , 47.26 , 46.09 , 46.0     , 1519 , 18
03/08/23 , 46.28 , 45.40 , 46.28 , 44.88 , 45.5     , 7216 , 94
02/08/23 , 49.86 , 50.07 , 50.45 , 49.63 , 50.2     , 856 , 31
01/08/23 , 48.86 , 50.25 , 50.62 , 48.86 , 49.7     , 2593 , 895
31/07/23 , 49.74 , 49.73 , 51.70 , 49.19 , 49.8     , 1353 , 58
28/07/23 , 49.03 , 48.86 , 49.03 , 46.98 , 48.9     , 1810 , 52
27/07/23 , 47.55 , 47.59 , 48.01 , 47.44 , 48.0     , 172 , 49
26/07/23 , 46.18 , 46.77 , 47.27 , 46.18 , 47.2     , 189 , 62
25/07/23 , 47.43 , 47.40 , 47.69 , 46.70 , 47.0     , 2065 , 1457
24/07/23 , 47.05 , 47.06 , 47.74 , 46.63 , 47.7     , 3696 , 57
21/07/23 , 47.74 , 47.79 , 48.05 , 46.27 , 46.6     , 1104 , 82
20/07/23 , 46.10 , 46.58 , 47.56 , 46.10 , 47.5     , 281 , 17
19/07/23 , 47.96 , 48.15 , 48.64 , 47.75 , 47.9     , 2070 , 30
18/07/23 , 47.32 , 46.84 , 47.32 , 46.51 , 47.2     , 876 , 18
17/07/23 , 47.61 , 47.14 , 47.61 , 46.98 , 46.9     , 374 , 9
14/07/23 , 46.87 , 46.80 , 47.00 , 46.59 , 46.9     , 1569 , 215
13/07/23 , 47.00 , 46.79 , 47.19 , 46.41 , 46.4     , 617 , 12
12/07/23 , 45.66 , 45.75 , 45.85 , 45.32 , 45.3     , 492 , 20
11/07/23 , 45.03 , 45.03 , 45.94 , 44.89 , 45.9     , 636 , 15
10/07/23 , 45.70 , 45.68 , 45.90 , 45.14 , 45.1     , 443 , 21
07/07/23 , 45.51 , 45.46 , 45.64 , 45.02 , 45.2     , 601 , 24
06/07/23 , 45.26 , 44.92 , 45.38 , 44.71 , 45.3     , 4769 , 1320
05/07/23 , 46.27 , 45.58 , 46.35 , 45.35 , 46.1     , 1271 , 278
04/07/23 , 46.51 , 46.56 , 46.98 , 46.36 , 46.9     , 43 , 6
03/07/23 , 46.98 , 45.58 , 46.98 , 45.08 , 45.7     , 235 , 142
30/06/23 , 45.70 , 45.77 , 45.95 , 45.58 , 45.8     , 125 , 32
29/06/23 , 45.81 , 45.77 , 45.81 , 45.46 , 45.6     , 193 , 9
28/06/23 , 45.27 , 45.43 , 45.61 , 45.27 , 45.4     , 855 , 10
27/06/23 , 45.99 , 45.46 , 46.01 , 44.25 , 44.4     , 1107 , 559
26/06/23 , 44.49 , 44.51 , 44.72 , 43.15 , 43.5     , 1122 , 63
23/06/23 , 43.59 , 43.85 , 44.02 , 43.59 , 43.8     , 1212 , 17
22/06/23 , 44.22 , 44.15 , 44.44 , 43.95 , 44.1     , 4223 , 21
21/06/23 , 44.31 , 44.79 , 45.85 , 44.13 , 45.1     , 1914 , 44
20/06/23 , 45.95 , 45.93 , 46.07 , 45.56 , 46.0     , 1236 , 23
19/06/23 , 46.48 , 46.45 , 47.26 , 46.09 , 47.2     , 5397 , 11
16/06/23 , 47.26 , 47.38 , 48.43 , 47.26 , 48.4     , 799 , 18
15/06/23 , 47.75 , 47.77 , 47.81 , 46.98 , 47.3     , 2844 , 72
14/06/23 , 47.32 , 47.50 , 48.10 , 47.32 , 47.9     , 727 , 18
13/06/23 , 48.36 , 48.39 , 48.68 , 47.33 , 47.3     , 229 , 17
12/06/23 , 47.33 , 47.27 , 47.54 , 45.13 , 45.1     , 1868 , 25
09/06/23 , 46.33 , 46.90 , 47.14 , 46.04 , 46.0     , 4917 , 30
07/06/23 , 45.38 , 45.58 , 46.06 , 45.16 , 45.8     , 327 , 16
06/06/23 , 45.44 , 45.34 , 45.68 , 44.26 , 45.0     , 3431 , 28
05/06/23 , 45.07 , 45.16 , 45.76 , 44.31 , 45.5     , 4153 , 36
02/06/23 , 45.75 , 45.85 , 46.31 , 45.46 , 46.3     , 1473 , 20
01/06/23 , 46.40 , 46.13 , 46.55 , 45.56 , 45.6     , 3252 , 422
31/05/23 , 47.46 , 45.88 , 47.46 , 45.66 , 45.8     , 1210 , 26
30/05/23 , 47.72 , 46.38 , 47.81 , 44.63 , 44.6     , 2896 , 41
29/05/23 , 44.63 , 44.49 , 44.75 , 44.22 , 44.5     , 949 , 26
26/05/23 , 43.66 , 43.53 , 46.30 , 41.58 , 41.5     , 3280 , 51
25/05/23 , 41.55 , 41.07 , 41.55 , 40.34 , 41.4     , 771 , 26
24/05/23 , 40.54 , 40.31 , 40.68 , 40.05 , 40.6     , 370 , 23
23/05/23 , 40.93 , 41.03 , 41.75 , 40.90 , 41.1     , 6162 , 2009
22/05/23 , 42.57 , 41.55 , 42.57 , 41.05 , 42.0     , 252 , 21
19/05/23 , 42.01 , 41.94 , 42.06 , 41.92 , 42.0     , 141 , 7
18/05/23 , 41.89 , 41.82 , 42.22 , 41.36 , 41.3     , 296 , 15
17/05/23 , 41.23 , 41.13 , 41.23 , 40.92 , 41.0     , 1972 , 12
16/05/23 , 41.00 , 41.03 , 41.45 , 41.00 , 41.4     , 266 , 15
15/05/23 , 41.15 , 40.90 , 41.15 , 40.53 , 40.5     , 344 , 10
12/05/23 , 40.43 , 40.46 , 41.32 , 40.34 , 40.9     , 605 , 19
11/05/23 , 40.93 , 41.06 , 41.43 , 40.88 , 41.3     , 1324 , 20
10/05/23 , 41.99 , 41.90 , 42.24 , 41.53 , 42.1     , 382 , 10
09/05/23 , 41.80 , 42.19 , 42.97 , 41.80 , 42.9     , 449 , 26
08/05/23 , 43.10 , 43.06 , 43.25 , 42.37 , 42.8     , 2674 , 19
05/05/23 , 42.82 , 42.65 , 42.83 , 41.90 , 42.7     , 1687 , 15
04/05/23 , 41.73 , 42.13 , 42.68 , 41.32 , 42.0     , 3504 , 381
03/05/23 , 45.16 , 45.72 , 46.58 , 45.16 , 46.3     , 847 , 18
02/05/23 , 46.39 , 46.30 , 46.78 , 45.89 , 46.3     , 21639 , 680
28/04/23 , 46.22 , 46.13 , 46.24 , 45.38 , 45.4     , 712 , 10
27/04/23 , 45.23 , 45.10 , 45.26 , 44.87 , 45.1     , 323 , 23
26/04/23 , 45.65 , 45.69 , 45.83 , 45.64 , 45.8     , 4 , 3
25/04/23 , 46.07 , 46.13 , 47.10 , 46.02 , 46.6     , 622 , 22
24/04/23 , 47.09 , 47.17 , 47.43 , 46.97 , 47.4     , 230 , 7
20/04/23 , 47.48 , 47.48 , 47.53 , 47.37 , 47.3     , 139 , 4
19/04/23 , 47.76 , 47.52 , 47.82 , 46.84 , 46.8     , 573 , 14
18/04/23 , 46.95 , 46.90 , 47.73 , 46.58 , 46.7     , 3309 , 85
17/04/23 , 46.90 , 46.43 , 47.05 , 46.36 , 47.0     , 5012 , 23
14/04/23 , 46.89 , 47.27 , 47.96 , 46.64 , 47.4     , 504 , 22
13/04/23 , 47.49 , 47.23 , 47.82 , 46.78 , 46.9     , 11596 , 22
12/04/23 , 46.97 , 47.12 , 49.73 , 46.97 , 49.1     , 9859 , 76
11/04/23 , 49.22 , 49.55 , 50.25 , 49.22 , 50.2     , 235 , 57
10/04/23 , 50.25 , 49.91 , 50.25 , 49.63 , 49.6     , 482 , 16
06/04/23 , 49.63 , 49.56 , 49.91 , 49.27 , 49.9     , 589 , 14
05/04/23 , 49.43 , 49.27 , 49.45 , 48.89 , 49.2     , 378 , 18
04/04/23 , 49.45 , 50.18 , 50.86 , 49.41 , 50.8     , 276 , 56
03/04/23 , 50.14 , 50.30 , 51.09 , 49.87 , 51.0     , 6361 , 321
31/03/23 , 51.63 , 51.43 , 51.63 , 51.08 , 51.5     , 320 , 47
30/03/23 , 51.63 , 51.65 , 51.78 , 51.38 , 51.3     , 1582 , 25
29/03/23 , 51.47 , 51.30 , 51.47 , 50.19 , 50.1     , 1262 , 18
28/03/23 , 49.45 , 49.79 , 51.26 , 49.43 , 51.2     , 544 , 129
27/03/23 , 51.65 , 51.69 , 51.78 , 51.49 , 51.6     , 204 , 6
24/03/23 , 52.07 , 51.77 , 52.07 , 51.47 , 51.7     , 357 , 9
23/03/23 , 51.59 , 51.72 , 52.60 , 51.50 , 52.5     , 495 , 41
22/03/23 , 51.10 , 51.20 , 52.16 , 50.43 , 50.4     , 2386 , 17
21/03/23 , 51.49 , 51.82 , 51.96 , 50.96 , 50.9     , 945 , 10
20/03/23 , 50.78 , 50.42 , 50.78 , 50.19 , 50.1     , 498 , 12
17/03/23 , 50.29 , 50.61 , 51.04 , 50.17 , 51.0     , 5461 , 9
16/03/23 , 49.84 , 49.83 , 50.52 , 49.04 , 49.0     , 2381 , 37
15/03/23 , 48.62 , 48.47 , 48.90 , 47.91 , 48.3     , 311 , 13
14/03/23 , 48.31 , 48.28 , 48.80 , 47.73 , 48.8     , 275 , 18
13/03/23 , 48.03 , 48.21 , 48.60 , 47.53 , 47.8     , 344 , 33
10/03/23 , 47.53 , 47.92 , 48.77 , 47.45 , 47.7     , 3264 , 693
09/03/23 , 48.26 , 48.73 , 49.74 , 48.14 , 49.3     , 816 , 44
08/03/23 , 49.13 , 49.06 , 49.58 , 48.60 , 48.6     , 286 , 29
07/03/23 , 48.87 , 49.53 , 50.60 , 48.85 , 50.3     , 862 , 44
06/03/23 , 50.31 , 50.81 , 51.64 , 50.30 , 51.1     , 212 , 25
03/03/23 , 51.19 , 50.91 , 51.54 , 50.61 , 51.3     , 510 , 37
02/03/23 , 51.35 , 50.94 , 51.35 , 50.08 , 51.1     , 461 , 40
01/03/23 , 51.17 , 51.17 , 51.89 , 50.87 , 51.6     , 4131 , 637
28/02/23 , 51.72 , 53.69 , 55.14 , 50.61 , 51.1     , 221 , 23
27/02/23 , 51.14 , 51.65 , 52.36 , 51.05 , 51.0     , 482 , 23
24/02/23 , 51.05 , 51.03 , 52.29 , 50.31 , 52.2     , 455 , 31
23/02/23 , 51.46 , 50.92 , 51.48 , 50.32 , 50.3     , 230 , 22
22/02/23 , 50.32 , 50.46 , 51.32 , 50.32 , 50.9     , 2180 , 25
17/02/23 , 52.39 , 52.45 , 53.54 , 52.19 , 53.5     , 247 , 60
16/02/23 , 54.60 , 54.59 , 54.75 , 54.53 , 54.7     , 69 , 5
15/02/23 , 54.75 , 54.61 , 55.22 , 54.24 , 55.2     , 162 , 10
14/02/23 , 54.59 , 54.39 , 54.59 , 53.25 , 53.6     , 164 , 10
13/02/23 , 53.87 , 53.43 , 53.87 , 52.91 , 53.0     , 167 , 27
10/02/23 , 53.14 , 53.43 , 53.92 , 52.97 , 53.4     , 376 , 14
09/02/23 , 54.54 , 55.38 , 56.41 , 54.54 , 54.8     , 247 , 15
08/02/23 , 54.28 , 55.59 , 56.14 , 54.28 , 55.6     , 2989 , 23
07/02/23 , 56.25 , 55.58 , 56.25 , 54.51 , 54.7     , 970 , 29
06/02/23 , 54.29 , 54.78 , 55.47 , 53.96 , 55.0     , 588 , 21
03/02/23 , 55.00 , 55.02 , 55.93 , 52.29 , 54.3     , 1489 , 89
02/02/23 , 54.70 , 54.39 , 55.26 , 53.95 , 55.0     , 1664 , 35
01/02/23 , 55.76 , 54.35 , 55.76 , 53.25 , 53.2     , 4922 , 1010
31/01/23 , 53.27 , 53.56 , 53.97 , 52.95 , 53.1     , 808 , 29
30/01/23 , 53.11 , 53.09 , 53.45 , 53.05 , 53.4     , 217 , 5
27/01/23 , 54.29 , 53.93 , 54.38 , 53.41 , 53.4     , 403 , 24
26/01/23 , 53.59 , 53.60 , 53.84 , 53.03 , 53.4     , 8096 , 16
25/01/23 , 52.84 , 52.34 , 53.03 , 52.15 , 53.0     , 420 , 7
24/01/23 , 53.03 , 53.14 , 54.09 , 53.02 , 53.0     , 14501 , 16
23/01/23 , 53.61 , 53.41 , 54.13 , 51.48 , 51.4     , 1217 , 30
20/01/23 , 50.24 , 50.18 , 50.60 , 48.41 , 48.4     , 2609 , 13
19/01/23 , 48.50 , 48.95 , 49.52 , 48.50 , 49.3     , 607 , 22
18/01/23 , 49.96 , 49.49 , 50.46 , 48.50 , 48.5     , 948 , 11
17/01/23 , 48.72 , 48.70 , 49.03 , 48.21 , 48.3     , 73 , 6
16/01/23 , 49.56 , 49.06 , 49.61 , 48.01 , 48.0     , 60 , 6
13/01/23 , 48.61 , 48.58 , 48.61 , 48.57 , 48.5     , 401 , 2
12/01/23 , 49.22 , 49.12 , 49.22 , 48.44 , 49.0     , 438 , 5
11/01/23 , 48.09 , 48.10 , 48.70 , 47.91 , 48.7     , 141 , 5
10/01/23 , 47.74 , 47.77 , 47.96 , 47.29 , 47.4     , 480 , 9
09/01/23 , 48.22 , 48.18 , 49.13 , 48.05 , 49.1     , 356 , 6
06/01/23 , 47.95 , 47.83 , 48.13 , 46.35 , 46.3     , 418 , 9
05/01/23 , 46.35 , 46.80 , 48.19 , 46.33 , 48.1     , 2287 , 143
04/01/23 , 48.19 , 48.09 , 48.42 , 47.25 , 47.2     , 523 , 12
03/01/23 , 46.44 , 46.46 , 47.73 , 46.10 , 46.9     , 966 , 392
02/01/23 , 47.07 , 46.14 , 47.07 , 45.70 , 46.0     , 166 , 16
29/12/22 , 46.40 , 46.35 , 46.40 , 45.40 , 45.4     , 449 , 5
28/12/22 , 44.49 , 45.02 , 46.02 , 44.49 , 46.0     , 127 , 18
27/12/22 , 46.03 , 46.07 , 46.63 , 45.72 , 46.6     , 7701 , 17
26/12/22 , 45.14 , 45.13 , 45.14 , 45.12 , 45.1     , 1442 , 2
23/12/22 , 45.15 , 44.92 , 45.28 , 44.88 , 44.8     , 6232 , 14
22/12/22 , 45.18 , 44.56 , 46.97 , 44.10 , 46.9     , 3903 , 28
21/12/22 , 47.16 , 46.54 , 47.16 , 46.50 , 46.5     , 5736 , 16
20/12/22 , 46.32 , 46.23 , 46.45 , 45.74 , 46.3     , 380 , 19
19/12/22 , 47.09 , 47.02 , 47.21 , 46.97 , 47.2     , 6153 , 14
16/12/22 , 48.18 , 48.13 , 49.09 , 47.53 , 49.0     , 302 , 12
15/12/22 , 49.38 , 49.40 , 50.83 , 48.76 , 50.8     , 189 , 16
14/12/22 , 51.12 , 52.61 , 53.23 , 51.12 , 53.2     , 198 , 6
13/12/22 , 51.50 , 52.49 , 53.25 , 51.50 , 52.2     , 217 , 9
12/12/22 , 50.46 , 48.80 , 50.46 , 48.40 , 48.4     , 44 , 4
09/12/22 , 49.77 , 50.10 , 50.83 , 49.76 , 50.2     , 88 , 9
08/12/22 , 50.28 , 50.25 , 50.28 , 49.90 , 49.9     , 57 , 4
07/12/22 , 48.79 , 48.83 , 49.48 , 48.59 , 49.4     , 2252 , 38
06/12/22 , 49.76 , 50.29 , 50.31 , 49.76 , 50.3     , 61 , 3
05/12/22 , 51.84 , 51.85 , 51.86 , 51.84 , 51.8     , 32 , 3
02/12/22 , 51.88 , 51.82 , 51.96 , 50.91 , 51.3     , 2108 , 12
01/12/22 , 52.55 , 52.44 , 52.70 , 51.15 , 51.1     , 2817 , 160
30/11/22 , 51.16 , 49.90 , 51.16 , 49.17 , 49.9     , 810 , 19
29/11/22 , 49.08 , 49.08 , 49.08 , 49.08 , 49.0     , 15 , 5
28/11/22 , 50.62 , 50.48 , 53.00 , 50.44 , 53.0     , 283 , 5
25/11/22 , 53.00 , 52.84 , 53.00 , 52.81 , 52.8     , 126 , 5
24/11/22 , 52.50 , 51.74 , 53.40 , 51.57 , 53.4     , 92 , 5
23/11/22 , 53.40 , 53.62 , 54.20 , 52.28 , 52.2     , 2138 , 29
22/11/22 , 52.07 , 51.10 , 52.07 , 50.41 , 50.4     , 464 , 11
21/11/22 , 50.59 , 51.47 , 53.25 , 50.55 , 53.2     , 195 , 18
18/11/22 , 52.35 , 52.10 , 52.79 , 51.59 , 51.8     , 424 , 8
17/11/22 , 51.82 , 51.90 , 52.68 , 51.14 , 51.7     , 719 , 38
16/11/22 , 51.04 , 51.59 , 53.33 , 50.86 , 51.5     , 1004 , 29
14/11/22 , 51.55 , 50.71 , 51.58 , 50.25 , 50.6     , 490 , 17
11/11/22 , 50.85 , 50.85 , 51.29 , 50.06 , 51.1     , 20662 , 24
10/11/22 , 51.13 , 49.23 , 51.13 , 46.39 , 46.3     , 1595 , 38
09/11/22 , 45.34 , 45.44 , 45.80 , 44.88 , 45.8     , 561 , 27
08/11/22 , 45.80 , 45.81 , 46.30 , 45.03 , 45.8     , 733 , 25
07/11/22 , 44.66 , 43.19 , 44.81 , 42.52 , 42.5     , 4320 , 47
04/11/22 , 42.35 , 42.01 , 42.43 , 41.53 , 42.1     , 2027 , 57
03/11/22 , 42.15 , 42.27 , 45.59 , 41.65 , 45.5     , 8113 , 112
01/11/22 , 47.47 , 47.49 , 48.29 , 47.30 , 48.2     , 523 , 200
31/10/22 , 48.29 , 48.39 , 49.78 , 48.00 , 49.7     , 1139 , 42
28/10/22 , 49.78 , 49.53 , 50.02 , 48.58 , 48.7     , 599 , 87
27/10/22 , 47.83 , 48.71 , 49.55 , 47.80 , 49.3     , 4801 , 147
26/10/22 , 50.12 , 49.51 , 50.69 , 48.98 , 49.4     , 1296 , 22
25/10/22 , 50.03 , 49.94 , 50.03 , 48.78 , 48.7     , 1457 , 14
24/10/22 , 48.74 , 48.07 , 48.74 , 47.89 , 47.8     , 67 , 11
21/10/22 , 47.13 , 46.60 , 47.13 , 45.93 , 46.5     , 209 , 28
20/10/22 , 46.39 , 47.04 , 47.58 , 45.98 , 47.2     , 57 , 5
19/10/22 , 46.71 , 46.29 , 47.00 , 45.99 , 45.9     , 517 , 4
18/10/22 , 46.43 , 47.37 , 47.89 , 46.03 , 47.3     , 55 , 8
17/10/22 , 46.56 , 46.56 , 46.96 , 46.03 , 46.8     , 3935 , 21
14/10/22 , 46.66 , 47.16 , 47.51 , 46.39 , 46.3     , 184 , 11
13/10/22 , 47.01 , 46.72 , 47.33 , 44.47 , 45.1     , 264 , 12
11/10/22 , 45.59 , 45.35 , 46.10 , 44.98 , 46.0     , 189 , 28
10/10/22 , 47.01 , 47.13 , 49.65 , 46.68 , 49.6     , 371 , 33
07/10/22 , 49.66 , 49.68 , 51.13 , 49.66 , 51.1     , 3031 , 24
06/10/22 , 52.09 , 51.52 , 52.09 , 51.24 , 51.2     , 2768 , 18
05/10/22 , 51.24 , 49.97 , 51.24 , 49.87 , 49.8     , 318 , 6
04/10/22 , 49.87 , 49.84 , 49.92 , 48.38 , 48.3     , 2883 , 22
03/10/22 , 47.94 , 47.70 , 48.29 , 47.18 , 48.2     , 873 , 174
30/09/22 , 48.29 , 48.45 , 49.47 , 48.09 , 48.5     , 961 , 55
29/09/22 , 48.73 , 48.79 , 49.43 , 48.53 , 49.4     , 673 , 24
28/09/22 , 50.27 , 50.22 , 50.56 , 49.61 , 49.6     , 950 , 26
27/09/22 , 50.71 , 50.60 , 51.69 , 50.31 , 51.6     , 194 , 53
26/09/22 , 51.23 , 51.50 , 51.86 , 51.23 , 51.5     , 323 , 8
23/09/22 , 50.50 , 49.83 , 50.60 , 49.19 , 50.1     , 12708 , 2112
22/09/22 , 50.15 , 50.23 , 51.28 , 49.67 , 51.2     , 365 , 37
21/09/22 , 51.68 , 51.96 , 52.16 , 50.84 , 50.8     , 315 , 16
20/09/22 , 50.84 , 51.09 , 51.52 , 50.55 , 51.5     , 364 , 20
19/09/22 , 51.72 , 51.57 , 52.04 , 51.24 , 52.0     , 220 , 13
16/09/22 , 51.85 , 51.84 , 51.85 , 51.67 , 51.7     , 85 , 4
15/09/22 , 51.54 , 52.30 , 52.48 , 51.54 , 51.8     , 774 , 8
14/09/22 , 51.56 , 51.75 , 52.16 , 51.31 , 51.8     , 1143 , 128
13/09/22 , 51.20 , 51.83 , 52.55 , 51.13 , 52.5     , 1731 , 140
12/09/22 , 53.43 , 53.49 , 54.24 , 53.29 , 53.5     , 750 , 12
09/09/22 , 53.56 , 53.62 , 53.88 , 53.30 , 53.8     , 3165 , 116
08/09/22 , 52.67 , 52.74 , 53.41 , 51.88 , 52.3     , 4722 , 171
06/09/22 , 52.38 , 52.40 , 53.35 , 51.71 , 51.7     , 7267 , 81
05/09/22 , 51.71 , 51.77 , 52.79 , 51.71 , 52.7     , 42 , 40
02/09/22 , 52.79 , 52.78 , 53.90 , 52.29 , 53.4     , 85947 , 32
01/09/22 , 53.18 , 52.48 , 53.86 , 51.93 , 53.8     , 304 , 212
31/08/22 , 54.31 , 54.17 , 54.39 , 54.05 , 54.3     , 45643 , 45
30/08/22 , 53.64 , 53.57 , 54.61 , 52.80 , 54.5     , 478 , 14
29/08/22 , 54.64 , 54.67 , 54.79 , 53.94 , 54.7     , 413 , 13
26/08/22 , 55.91 , 56.85 , 57.53 , 55.91 , 57.5     , 69 , 5
25/08/22 , 58.64 , 58.30 , 58.64 , 58.13 , 58.4     , 26129 , 33
24/08/22 , 56.81 , 56.18 , 56.81 , 55.97 , 56.3     , 32343 , 21
23/08/22 , 56.41 , 56.83 , 57.64 , 56.41 , 57.5     , 350 , 22
22/08/22 , 57.22 , 57.60 , 59.90 , 57.22 , 59.9     , 1816 , 17
19/08/22 , 60.10 , 60.81 , 61.12 , 59.92 , 61.1     , 692 , 13
18/08/22 , 61.80 , 60.95 , 61.93 , 59.90 , 59.9     , 1822 , 18
17/08/22 , 60.33 , 60.32 , 60.58 , 59.90 , 60.4     , 10967 , 15
16/08/22 , 60.44 , 60.74 , 61.38 , 60.30 , 61.0     , 633 , 20
15/08/22 , 61.08 , 60.16 , 61.08 , 59.41 , 59.7     , 1223 , 155
12/08/22 , 60.26 , 60.05 , 60.34 , 59.82 , 60.3     , 487 , 10
11/08/22 , 59.94 , 59.84 , 60.17 , 59.34 , 59.3     , 592 , 10
10/08/22 , 58.58 , 57.86 , 58.58 , 57.53 , 57.8     , 577 , 29
09/08/22 , 57.61 , 57.79 , 59.23 , 57.12 , 59.2     , 1726 , 15
08/08/22 , 59.23 , 59.56 , 60.42 , 59.18 , 60.3     , 519 , 16
05/08/22 , 60.96 , 61.37 , 62.14 , 60.69 , 61.8     , 606 , 11
04/08/22 , 61.59 , 61.42 , 61.83 , 60.85 , 61.8     , 363 , 9
03/08/22 , 61.86 , 61.80 , 62.39 , 60.59 , 60.5     , 405 , 16
02/08/22 , 60.98 , 60.97 , 61.50 , 59.54 , 59.5     , 3422 , 145
01/08/22 , 59.77 , 60.02 , 60.55 , 59.20 , 59.2     , 9144 , 1025
29/07/22 , 59.07 , 58.55 , 59.23 , 57.38 , 58.7     , 5020 , 911
28/07/22 , 59.77 , 59.83 , 61.00 , 58.69 , 61.0     , 15529 , 303
27/07/22 , 63.24 , 62.85 , 63.38 , 62.85 , 62.9     , 2430 , 15
26/07/22 , 62.99 , 63.03 , 64.50 , 62.99 , 64.4     , 1872 , 12
25/07/22 , 64.39 , 64.86 , 65.42 , 64.22 , 65.4     , 8257 , 53
22/07/22 , 66.46 , 66.19 , 67.17 , 65.63 , 67.1     , 3121 , 402
21/07/22 , 67.17 , 66.43 , 67.17 , 65.07 , 65.4     , 5299 , 37
20/07/22 , 64.66 , 64.41 , 65.23 , 62.71 , 62.8     , 3621 , 33
19/07/22 , 62.80 , 62.57 , 62.80 , 60.53 , 60.5     , 3713 , 32
18/07/22 , 60.08 , 60.17 , 62.09 , 60.02 , 61.6     , 2172 , 37
15/07/22 , 61.30 , 60.95 , 61.97 , 60.41 , 61.0     , 6116 , 140
14/07/22 , 60.34 , 60.04 , 60.71 , 57.95 , 58.4     , 2671 , 20
13/07/22 , 57.84 , 57.54 , 57.97 , 57.05 , 57.6     , 746 , 18
12/07/22 , 56.52 , 57.36 , 57.53 , 55.83 , 55.8     , 259 , 7
11/07/22 , 55.83 , 56.04 , 56.44 , 55.82 , 55.8     , 432 , 18
08/07/22 , 56.18 , 56.06 , 56.63 , 55.55 , 55.6     , 3222 , 16
07/07/22 , 56.24 , 56.01 , 56.58 , 54.71 , 54.7     , 3171 , 20
06/07/22 , 54.53 , 53.85 , 54.53 , 53.37 , 53.4     , 382 , 10
05/07/22 , 53.42 , 53.03 , 53.42 , 51.65 , 51.9     , 27 , 6
04/07/22 , 50.69 , 51.29 , 51.60 , 50.59 , 51.6     , 9 , 5
01/07/22 , 51.60 , 51.54 , 55.39 , 51.11 , 51.8     , 2316 , 126
30/06/22 , 52.44 , 52.66 , 53.30 , 52.43 , 52.9     , 351 , 13
29/06/22 , 53.06 , 53.04 , 53.94 , 52.35 , 53.7     , 8377 , 23
28/06/22 , 55.00 , 55.23 , 55.55 , 52.54 , 52.7     , 613 , 10
27/06/22 , 52.09 , 52.34 , 52.84 , 51.86 , 51.8     , 130 , 9
24/06/22 , 51.27 , 50.12 , 51.44 , 48.91 , 48.9     , 3472 , 6
23/06/22 , 48.91 , 49.02 , 49.40 , 48.91 , 49.4     , 1864 , 24
22/06/22 , 49.78 , 49.57 , 49.96 , 48.97 , 49.3     , 1213 , 12
21/06/22 , 50.68 , 50.25 , 50.68 , 50.05 , 50.3     , 2997 , 9
20/06/22 , 49.69 , 49.70 , 49.71 , 49.69 , 49.7     , 60 , 2
17/06/22 , 48.56 , 48.42 , 49.96 , 47.74 , 49.9     , 2112 , 527
15/06/22 , 51.97 , 52.45 , 53.01 , 51.62 , 52.7     , 3043 , 445
14/06/22 , 52.35 , 52.34 , 52.35 , 52.17 , 52.1     , 214 , 3
13/06/22 , 51.80 , 51.83 , 51.95 , 51.06 , 51.3     , 426 , 9
10/06/22 , 52.11 , 52.20 , 52.80 , 52.11 , 52.7     , 1720 , 294
09/06/22 , 53.35 , 53.40 , 53.77 , 53.35 , 53.7     , 408 , 8
08/06/22 , 52.84 , 52.88 , 54.06 , 52.77 , 54.0     , 4371 , 14
07/06/22 , 54.04 , 53.98 , 54.70 , 53.70 , 53.7     , 34 , 6
06/06/22 , 52.90 , 52.91 , 53.76 , 52.90 , 53.7     , 866 , 8
03/06/22 , 53.06 , 53.23 , 53.68 , 52.93 , 53.5     , 1090 , 644
02/06/22 , 54.79 , 53.95 , 55.00 , 53.37 , 53.4     , 38 , 7
01/06/22 , 53.06 , 52.84 , 60.24 , 52.37 , 52.3     , 4459 , 436
31/05/22 , 52.38 , 52.09 , 52.87 , 51.13 , 51.1     , 829 , 348
30/05/22 , 51.19 , 51.47 , 52.48 , 50.91 , 52.4     , 7 , 6
27/05/22 , 51.85 , 51.85 , 52.03 , 50.73 , 50.7     , 1672 , 12
26/05/22 , 50.24 , 50.46 , 50.62 , 50.03 , 50.2     , 159 , 7
25/05/22 , 49.30 , 48.93 , 49.69 , 47.68 , 47.6     , 927 , 542
24/05/22 , 48.29 , 48.15 , 49.12 , 47.68 , 49.1     , 216 , 13
23/05/22 , 49.33 , 49.31 , 49.61 , 48.35 , 48.7     , 4606 , 18
20/05/22 , 49.72 , 49.72 , 50.83 , 48.23 , 50.8     , 5550 , 29
19/05/22 , 50.88 , 50.51 , 51.13 , 49.84 , 49.8     , 171 , 10
18/05/22 , 51.00 , 51.73 , 53.30 , 50.74 , 52.6     , 1502 , 195
17/05/22 , 54.10 , 53.73 , 54.12 , 53.57 , 53.5     , 1332 , 7
16/05/22 , 53.14 , 53.20 , 53.87 , 52.69 , 53.1     , 68 , 11
13/05/22 , 53.34 , 53.30 , 53.94 , 53.04 , 53.5     , 142 , 26
12/05/22 , 52.23 , 52.22 , 53.10 , 51.56 , 52.5     , 2640 , 118
11/05/22 , 53.12 , 53.80 , 55.04 , 53.12 , 54.4     , 3138 , 517
10/05/22 , 55.15 , 55.12 , 55.70 , 54.46 , 55.6     , 2826 , 5
09/05/22 , 54.20 , 54.42 , 55.97 , 54.20 , 55.9     , 554 , 10
06/05/22 , 55.58 , 56.54 , 56.62 , 55.21 , 56.6     , 1149 , 10
05/05/22 , 54.83 , 55.30 , 55.44 , 54.83 , 55.3     , 325 , 8
04/05/22 , 57.18 , 56.74 , 57.40 , 55.24 , 56.3     , 5349 , 123
03/05/22 , 56.32 , 56.29 , 56.65 , 55.91 , 56.6     , 14276 , 16
02/05/22 , 57.53 , 56.00 , 57.53 , 54.41 , 54.4     , 4442 , 738
29/04/22 , 54.40 , 54.42 , 56.38 , 54.40 , 56.1     , 17075 , 20
28/04/22 , 57.53 , 56.50 , 58.54 , 54.97 , 55.8     , 14511 , 185
27/04/22 , 52.56 , 53.26 , 53.60 , 52.49 , 53.2     , 3166 , 18
26/04/22 , 52.51 , 52.11 , 53.08 , 51.69 , 52.1     , 1478 , 141
25/04/22 , 51.92 , 51.57 , 51.92 , 50.51 , 50.5     , 264 , 15
22/04/22 , 50.06 , 50.19 , 50.73 , 50.06 , 50.7     , 220 , 32
20/04/22 , 51.10 , 52.03 , 52.62 , 50.98 , 52.0     , 727 , 8
19/04/22 , 51.61 , 51.21 , 51.61 , 50.74 , 50.7     , 41 , 5
18/04/22 , 50.55 , 50.38 , 50.93 , 49.50 , 50.5     , 1332 , 17
14/04/22 , 50.50 , 51.42 , 52.34 , 50.41 , 51.7     , 787 , 29
13/04/22 , 51.70 , 51.92 , 52.15 , 51.57 , 51.5     , 141 , 7
12/04/22 , 49.78 , 50.11 , 50.81 , 49.57 , 49.9     , 2456 , 23
11/04/22 , 49.93 , 50.11 , 50.59 , 49.34 , 50.5     , 290 , 17
08/04/22 , 50.59 , 50.82 , 51.98 , 50.35 , 51.2     , 2836 , 37
07/04/22 , 50.74 , 51.63 , 52.28 , 50.73 , 51.5     , 2212 , 19
06/04/22 , 51.18 , 51.62 , 53.10 , 50.68 , 53.1     , 10435 , 78
05/04/22 , 53.10 , 53.92 , 55.56 , 53.10 , 55.1     , 535 , 24
04/04/22 , 55.17 , 55.14 , 55.44 , 53.30 , 53.3     , 1831 , 27
01/04/22 , 53.03 , 53.29 , 56.37 , 52.55 , 56.3     , 9080 , 559
31/03/22 , 57.18 , 56.99 , 57.62 , 56.04 , 56.8     , 8950 , 382
30/03/22 , 57.24 , 57.92 , 60.11 , 56.86 , 60.1     , 356 , 44
29/03/22 , 59.96 , 58.77 , 60.11 , 58.52 , 59.2     , 1995 , 23
28/03/22 , 59.22 , 59.14 , 59.22 , 57.93 , 58.2     , 1484 , 41
25/03/22 , 58.33 , 58.38 , 59.64 , 58.25 , 59.6     , 489 , 17
24/03/22 , 59.66 , 59.26 , 59.66 , 57.65 , 57.8     , 342 , 43
23/03/22 , 58.01 , 58.51 , 60.56 , 57.95 , 60.5     , 686 , 39
22/03/22 , 60.89 , 60.99 , 61.73 , 60.63 , 60.9     , 1117 , 53
21/03/22 , 59.43 , 59.74 , 60.83 , 59.43 , 60.7     , 3497 , 23
18/03/22 , 60.76 , 60.76 , 61.12 , 60.41 , 60.6     , 9309 , 26
17/03/22 , 60.23 , 60.08 , 60.23 , 59.15 , 60.1     , 1163 , 39
16/03/22 , 60.23 , 59.16 , 60.25 , 58.66 , 59.2     , 2239 , 26
15/03/22 , 57.94 , 57.65 , 58.10 , 56.01 , 56.4     , 2999 , 15
14/03/22 , 56.40 , 57.87 , 63.92 , 56.40 , 63.9     , 7325 , 408
11/03/22 , 60.65 , 60.67 , 61.80 , 60.65 , 61.8     , 1961 , 15
10/03/22 , 60.55 , 60.07 , 60.64 , 59.53 , 60.4     , 1673 , 79
09/03/22 , 61.92 , 61.29 , 62.05 , 60.45 , 60.8     , 2771 , 69
08/03/22 , 59.21 , 60.28 , 62.46 , 59.10 , 59.8     , 7360 , 43
07/03/22 , 59.86 , 63.61 , 64.17 , 59.86 , 63.5     , 20194 , 111
04/03/22 , 64.26 , 64.41 , 65.65 , 63.63 , 64.9     , 2470 , 29
03/03/22 , 64.79 , 65.40 , 67.37 , 64.63 , 67.3     , 5963 , 2489
02/03/22 , 67.38 , 67.55 , 68.87 , 67.38 , 68.2     , 3021 , 255
25/02/22 , 68.28 , 68.27 , 69.13 , 66.63 , 67.1     , 9942 , 429
24/02/22 , 67.18 , 66.93 , 67.18 , 61.85 , 61.8     , 3649 , 25
23/02/22 , 62.69 , 64.04 , 65.84 , 62.69 , 64.9     , 10378 , 1576
22/02/22 , 64.93 , 65.35 , 66.80 , 64.93 , 66.0     , 1608 , 61
21/02/22 , 66.71 , 66.24 , 66.71 , 66.08 , 66.0     , 41 , 6
18/02/22 , 67.59 , 66.18 , 68.38 , 65.93 , 68.0     , 1786 , 54
17/02/22 , 66.71 , 68.08 , 68.61 , 66.71 , 67.5     , 267 , 33
16/02/22 , 67.58 , 68.77 , 69.53 , 67.58 , 69.3     , 1436 , 54
15/02/22 , 68.98 , 69.40 , 70.22 , 67.83 , 68.3     , 15107 , 80
14/02/22 , 66.91 , 67.08 , 67.69 , 66.32 , 66.7     , 1659 , 238
11/02/22 , 67.69 , 69.39 , 71.36 , 67.15 , 71.1     , 968 , 69
10/02/22 , 71.19 , 72.08 , 74.83 , 71.13 , 74.8     , 663 , 88
09/02/22 , 74.83 , 74.18 , 74.87 , 74.08 , 74.4     , 24180 , 41
08/02/22 , 72.99 , 72.92 , 73.59 , 71.69 , 71.7     , 9543 , 32
07/02/22 , 71.75 , 74.06 , 74.89 , 71.75 , 74.6     , 7513 , 27
04/02/22 , 74.66 , 74.77 , 75.87 , 74.36 , 74.6     , 1263 , 46
03/02/22 , 74.12 , 75.52 , 79.06 , 74.12 , 76.1     , 3121 , 57
02/02/22 , 77.40 , 76.78 , 77.56 , 74.36 , 74.3     , 16725 , 151
01/02/22 , 72.55 , 72.36 , 73.34 , 71.66 , 73.0     , 1362 , 52
31/01/22 , 72.71 , 71.13 , 72.71 , 68.41 , 68.4     , 8611 , 474
28/01/22 , 68.20 , 67.60 , 69.12 , 66.61 , 67.7     , 458 , 36
27/01/22 , 68.09 , 68.27 , 70.78 , 68.09 , 70.7     , 11060 , 44
26/01/22 , 70.32 , 72.41 , 72.82 , 70.25 , 71.5     , 22447 , 40
25/01/22 , 70.79 , 70.81 , 71.93 , 70.46 , 71.5     , 4114 , 79
24/01/22 , 72.72 , 68.91 , 72.72 , 68.41 , 69.8     , 15108 , 179
21/01/22 , 70.43 , 70.59 , 71.73 , 70.02 , 70.9     , 792 , 33
20/01/22 , 70.91 , 73.43 , 74.05 , 70.91 , 73.6     , 22077 , 56
19/01/22 , 73.68 , 74.18 , 78.10 , 73.68 , 75.8     , 12659 , 66
18/01/22 , 78.17 , 79.08 , 80.33 , 78.17 , 80.3     , 23635 , 34
17/01/22 , 80.54 , 80.86 , 81.67 , 80.51 , 80.5     , 182 , 28
14/01/22 , 81.16 , 80.95 , 81.82 , 78.35 , 79.0     , 1699 , 21
13/01/22 , 79.45 , 80.05 , 82.24 , 79.44 , 80.7     , 15321 , 58
12/01/22 , 79.96 , 80.45 , 81.97 , 79.96 , 81.2     , 3288 , 61
11/01/22 , 80.63 , 79.85 , 80.71 , 78.81 , 79.6     , 858 , 42
10/01/22 , 79.07 , 77.77 , 79.11 , 77.01 , 78.0     , 4134 , 812
07/01/22 , 79.78 , 80.59 , 82.92 , 79.44 , 81.5     , 1566 , 74
06/01/22 , 82.30 , 82.77 , 83.48 , 81.86 , 83.2     , 12010 , 55
05/01/22 , 83.29 , 84.78 , 85.54 , 81.90 , 82.5     , 15042 , 65
04/01/22 , 83.43 , 83.25 , 85.26 , 80.38 , 85.2     , 6470 , 62
03/01/22 , 82.45 , 81.07 , 82.49 , 80.14 , 80.1     , 5847 , 108
30/12/21 , 79.48 , 79.71 , 85.03 , 79.48 , 85.0     , 27081 , 684
29/12/21 , 83.42 , 82.93 , 83.42 , 81.44 , 81.4     , 14871 , 165
28/12/21 , 81.44 , 81.45 , 82.66 , 80.84 , 82.2     , 517 , 24
27/12/21 , 81.72 , 81.41 , 82.26 , 81.10 , 82.2     , 553 , 30
23/12/21 , 81.10 , 81.32 , 81.51 , 80.36 , 80.3     , 4344 , 169
22/12/21 , 80.02 , 80.00 , 82.22 , 79.50 , 82.2     , 2161 , 32
21/12/21 , 80.22 , 79.84 , 80.47 , 78.70 , 80.3     , 10129 , 36
20/12/21 , 79.14 , 78.54 , 79.47 , 77.24 , 77.4     , 2363 , 178
17/12/21 , 78.61 , 78.37 , 79.22 , 77.96 , 78.6     , 1020 , 46
16/12/21 , 78.85 , 81.76 , 84.80 , 78.28 , 84.4     , 10366 , 62
15/12/21 , 83.52 , 82.85 , 83.74 , 80.30 , 80.5     , 7330 , 34
14/12/21 , 80.58 , 80.10 , 81.61 , 79.31 , 81.6     , 15157 , 37
13/12/21 , 81.61 , 82.18 , 84.05 , 81.28 , 81.8     , 7695 , 54
10/12/21 , 80.74 , 80.46 , 80.95 , 79.29 , 79.6     , 5408 , 210
09/12/21 , 79.87 , 80.28 , 81.58 , 78.17 , 78.1     , 848 , 40
08/12/21 , 79.03 , 79.03 , 80.52 , 78.78 , 80.5     , 571 , 21
07/12/21 , 80.49 , 80.50 , 81.10 , 78.28 , 78.8     , 5686 , 36
06/12/21 , 78.09 , 77.73 , 78.40 , 76.37 , 78.0     , 825 , 155
03/12/21 , 77.72 , 77.31 , 78.43 , 76.92 , 77.8     , 1457132 , 154
02/12/21 , 77.84 , 76.48 , 78.25 , 75.33 , 77.5     , 1366 , 42
01/12/21 , 78.51 , 79.20 , 80.98 , 78.25 , 80.9     , 8677 , 44
30/11/21 , 80.02 , 80.16 , 81.43 , 79.23 , 80.5     , 10510 , 470
29/11/21 , 80.53 , 79.93 , 80.53 , 76.82 , 76.8     , 11832 , 95
26/11/21 , 76.79 , 76.68 , 80.20 , 75.86 , 80.2     , 3258 , 50
25/11/21 , 80.25 , 80.25 , 80.28 , 79.46 , 80.2     , 989 , 24
24/11/21 , 78.50 , 78.10 , 78.50 , 77.34 , 78.0     , 1759 , 27
23/11/21 , 78.14 , 78.99 , 79.35 , 78.14 , 78.5     , 6795 , 38
22/11/21 , 79.55 , 80.20 , 81.94 , 78.50 , 81.3     , 11706 , 96
19/11/21 , 80.37 , 80.59 , 81.23 , 78.55 , 80.3     , 14146 , 134
18/11/21 , 80.64 , 80.26 , 81.21 , 79.25 , 80.0     , 20489 , 137
17/11/21 , 78.71 , 78.71 , 79.72 , 77.07 , 77.5     , 17033 , 173
16/11/21 , 78.07 , 75.05 , 78.42 , 69.94 , 69.9     , 17833 , 90
12/11/21 , 69.94 , 69.81 , 70.27 , 69.20 , 69.4     , 5603 , 34
11/11/21 , 69.42 , 68.88 , 69.52 , 68.10 , 68.2     , 11784 , 194
10/11/21 , 68.53 , 69.86 , 73.25 , 68.27 , 73.2     , 3242 , 27
09/11/21 , 71.48 , 71.19 , 71.92 , 70.54 , 71.9     , 16449 , 32
08/11/21 , 71.92 , 70.94 , 72.34 , 70.03 , 70.0     , 12724 , 51
05/11/21 , 70.07 , 70.64 , 72.65 , 68.06 , 68.5     , 32658 , 97
04/11/21 , 68.52 , 67.72 , 69.28 , 66.85 , 67.2     , 28790 , 155
03/11/21 , 60.33 , 60.24 , 60.33 , 59.17 , 59.1     , 2334 , 146
01/11/21 , 59.24 , 59.02 , 59.34 , 58.33 , 58.3     , 887 , 24
29/10/21 , 58.53 , 58.45 , 58.83 , 58.13 , 58.3     , 24198 , 151
28/10/21 , 58.39 , 58.06 , 58.39 , 57.39 , 57.3     , 932 , 12
27/10/21 , 57.11 , 57.05 , 57.47 , 56.61 , 57.4     , 9272 , 17
26/10/21 , 57.47 , 57.29 , 57.97 , 57.20 , 57.9     , 1975 , 10
25/10/21 , 57.18 , 57.51 , 57.62 , 57.18 , 57.6     , 350 , 8
22/10/21 , 57.79 , 58.10 , 59.29 , 57.75 , 58.4     , 43866 , 82
21/10/21 , 58.47 , 58.32 , 58.47 , 57.85 , 57.8     , 998 , 18
20/10/21 , 57.21 , 57.14 , 57.39 , 57.01 , 57.3     , 439 , 14
19/10/21 , 57.88 , 57.59 , 57.88 , 56.93 , 57.0     , 32852 , 101
18/10/21 , 55.60 , 55.89 , 56.07 , 55.55 , 55.6     , 10921 , 15
15/10/21 , 55.35 , 55.29 , 55.40 , 54.93 , 55.4     , 128 , 5
14/10/21 , 55.42 , 54.91 , 55.42 , 54.13 , 54.1     , 792 , 10
13/10/21 , 53.61 , 53.71 , 54.49 , 53.35 , 54.0     , 18228 , 27
11/10/21 , 54.02 , 54.46 , 54.53 , 53.99 , 54.1     , 326 , 11
08/10/21 , 54.49 , 54.37 , 54.56 , 54.36 , 54.4     , 36632 , 19
07/10/21 , 54.77 , 55.58 , 56.11 , 54.77 , 55.2     , 519 , 208
06/10/21 , 54.56 , 54.30 , 54.63 , 54.07 , 54.1     , 521 , 11
05/10/21 , 54.56 , 54.57 , 54.85 , 53.63 , 53.6     , 1392 , 12
04/10/21 , 53.63 , 53.76 , 54.27 , 53.41 , 54.2     , 1906 , 117
01/10/21 , 53.74 , 53.35 , 54.54 , 53.08 , 54.5     , 365 , 15
30/09/21 , 54.92 , 55.09 , 55.21 , 54.88 , 55.0     , 227 , 10
29/09/21 , 55.12 , 54.90 , 55.17 , 54.49 , 55.1     , 121 , 58
28/09/21 , 55.13 , 55.26 , 56.07 , 55.07 , 55.8     , 6864 , 9
27/09/21 , 55.93 , 55.76 , 55.93 , 55.12 , 55.6     , 373 , 10
24/09/21 , 55.96 , 55.82 , 55.96 , 55.60 , 55.6     , 1132 , 128
23/09/21 , 55.61 , 55.20 , 55.61 , 55.16 , 55.1     , 7760 , 6
22/09/21 , 54.82 , 54.62 , 54.82 , 54.50 , 54.5     , 1011 , 14
21/09/21 , 54.49 , 54.43 , 55.17 , 54.21 , 55.1     , 2328 , 17
20/09/21 , 54.87 , 54.81 , 55.11 , 54.40 , 54.9     , 2127 , 78
17/09/21 , 54.95 , 55.79 , 57.39 , 54.95 , 57.3     , 315 , 65
16/09/21 , 56.86 , 56.56 , 56.95 , 56.51 , 56.5     , 381 , 8
15/09/21 , 56.29 , 56.64 , 58.05 , 56.29 , 58.0     , 3094 , 27
14/09/21 , 58.40 , 58.44 , 58.61 , 58.21 , 58.2     , 26434 , 6
13/09/21 , 58.21 , 58.12 , 58.58 , 57.68 , 58.5     , 1421 , 10
10/09/21 , 58.58 , 58.15 , 58.58 , 57.74 , 57.7     , 210 , 5
09/09/21 , 57.72 , 58.33 , 58.64 , 57.72 , 58.6     , 18 , 4
08/09/21 , 58.64 , 58.41 , 58.64 , 58.01 , 58.0     , 737 , 10
06/09/21 , 58.90 , 58.90 , 58.98 , 58.80 , 58.9     , 24 , 3
03/09/21 , 58.39 , 58.34 , 58.68 , 57.95 , 58.5     , 11856 , 272
02/09/21 , 58.63 , 58.68 , 59.40 , 58.42 , 59.2     , 1113 , 11
01/09/21 , 59.24 , 59.06 , 59.50 , 58.54 , 58.5     , 291 , 9
31/08/21 , 59.11 , 58.56 , 59.13 , 57.79 , 58.6     , 201 , 10
30/08/21 , 59.05 , 59.07 , 59.51 , 57.91 , 57.9     , 1765 , 109
27/08/21 , 58.35 , 58.30 , 58.39 , 58.00 , 58.0     , 388 , 12
26/08/21 , 58.10 , 58.06 , 58.61 , 57.85 , 58.0     , 1076 , 14
25/08/21 , 58.12 , 58.72 , 58.83 , 58.12 , 58.8     , 522 , 9
24/08/21 , 59.03 , 59.60 , 60.33 , 59.03 , 60.3     , 1063 , 21
23/08/21 , 60.27 , 60.16 , 60.27 , 59.38 , 59.4     , 6025 , 18
20/08/21 , 59.44 , 59.40 , 60.19 , 59.12 , 60.1     , 2888 , 27
19/08/21 , 59.38 , 59.21 , 59.57 , 58.54 , 59.5     , 387 , 40
18/08/21 , 59.55 , 59.54 , 60.62 , 58.72 , 60.6     , 697 , 10
17/08/21 , 59.05 , 59.35 , 60.32 , 58.68 , 60.3     , 1333 , 16
16/08/21 , 60.62 , 60.31 , 60.74 , 59.60 , 60.1     , 1092 , 20
13/08/21 , 60.37 , 60.40 , 60.92 , 60.16 , 60.5     , 791 , 119
12/08/21 , 60.15 , 59.88 , 60.22 , 59.65 , 59.6     , 887 , 46
11/08/21 , 59.34 , 59.07 , 59.34 , 58.62 , 58.9     , 250 , 11
10/08/21 , 59.04 , 59.13 , 59.90 , 58.80 , 59.6     , 4774 , 354
09/08/21 , 59.75 , 60.04 , 60.56 , 59.65 , 59.6     , 1143 , 22
06/08/21 , 59.45 , 59.45 , 60.19 , 59.12 , 59.2     , 1082 , 73
05/08/21 , 59.24 , 58.64 , 59.50 , 57.78 , 58.9     , 6943 , 36
04/08/21 , 59.69 , 59.98 , 60.33 , 59.69 , 59.7     , 855 , 13
03/08/21 , 59.60 , 59.60 , 60.61 , 59.60 , 60.3     , 3204 , 12
02/08/21 , 59.75 , 59.74 , 60.56 , 59.18 , 60.5     , 4842 , 37
30/07/21 , 60.56 , 59.27 , 60.56 , 58.98 , 59.2     , 8796 , 39
29/07/21 , 59.42 , 59.02 , 59.42 , 57.95 , 57.9     , 1347 , 35
28/07/21 , 56.59 , 56.99 , 57.20 , 56.29 , 56.3     , 8263 , 21
27/07/21 , 56.34 , 55.92 , 57.49 , 55.51 , 57.4     , 1697 , 208
26/07/21 , 57.73 , 57.52 , 58.53 , 57.12 , 58.5     , 4958 , 93
23/07/21 , 58.67 , 58.34 , 58.74 , 57.77 , 57.7     , 7390 , 35
22/07/21 , 57.77 , 57.61 , 57.77 , 57.00 , 57.0     , 958 , 18
21/07/21 , 57.00 , 57.21 , 57.74 , 56.92 , 57.2     , 7327 , 190
20/07/21 , 56.80 , 56.58 , 57.24 , 56.19 , 57.0     , 509 , 20
19/07/21 , 56.33 , 56.15 , 56.33 , 55.44 , 55.7     , 12043 , 24
16/07/21 , 55.54 , 55.61 , 56.46 , 55.28 , 56.2     , 25972 , 184
15/07/21 , 56.25 , 56.32 , 57.04 , 56.04 , 56.7     , 871 , 22
14/07/21 , 56.75 , 57.05 , 57.73 , 56.53 , 56.6     , 11860 , 20
13/07/21 , 56.82 , 56.70 , 57.51 , 56.57 , 57.1     , 1863 , 53
12/07/21 , 57.12 , 57.32 , 58.01 , 57.04 , 57.5     , 11261 , 60
08/07/21 , 56.27 , 56.23 , 56.85 , 55.23 , 56.8     , 27751 , 136
07/07/21 , 57.12 , 56.74 , 57.34 , 56.67 , 57.3     , 5760 , 25
06/07/21 , 57.17 , 56.93 , 57.27 , 56.42 , 56.5     , 1094 , 38
05/07/21 , 56.50 , 56.51 , 56.58 , 56.16 , 56.5     , 391 , 15
02/07/21 , 55.99 , 55.27 , 55.99 , 54.99 , 55.0     , 19702 , 159
01/07/21 , 55.14 , 55.18 , 55.48 , 54.74 , 55.2     , 2233 , 126
30/06/21 , 55.24 , 55.38 , 55.75 , 54.99 , 54.9     , 3395 , 73
29/06/21 , 54.71 , 54.40 , 54.79 , 53.49 , 53.4     , 12250 , 24
28/06/21 , 53.58 , 53.41 , 53.88 , 53.00 , 53.0     , 3778 , 169
25/06/21 , 53.17 , 52.79 , 53.42 , 52.74 , 52.9     , 2311 , 11
24/06/21 , 52.46 , 52.53 , 52.75 , 52.46 , 52.4     , 152 , 7
23/06/21 , 52.35 , 52.19 , 52.35 , 52.11 , 52.2     , 9204 , 13
22/06/21 , 52.01 , 52.20 , 52.45 , 51.91 , 52.2     , 26264 , 82
21/06/21 , 52.25 , 52.34 , 52.49 , 52.01 , 52.0     , 5536 , 94
18/06/21 , 52.57 , 52.27 , 52.59 , 52.05 , 52.3     , 40933 , 66
17/06/21 , 52.96 , 52.91 , 53.27 , 52.33 , 52.3     , 1646 , 10
16/06/21 , 53.07 , 52.89 , 53.14 , 52.72 , 53.1     , 782 , 98
15/06/21 , 53.22 , 53.71 , 54.27 , 53.22 , 54.2     , 738 , 12
14/06/21 , 53.78 , 53.31 , 53.90 , 53.20 , 53.3     , 8257 , 30
11/06/21 , 53.32 , 53.42 , 53.51 , 53.32 , 53.4     , 479 , 12
10/06/21 , 52.74 , 52.74 , 52.85 , 52.28 , 52.2     , 32389 , 2679
09/06/21 , 52.54 , 52.48 , 52.58 , 52.28 , 52.5     , 252 , 15
08/06/21 , 52.65 , 52.18 , 52.65 , 51.99 , 52.6     , 7551 , 446
07/06/21 , 52.27 , 52.21 , 52.87 , 51.94 , 52.8     , 6548 , 134
04/06/21 , 52.87 , 52.99 , 53.17 , 52.15 , 52.1     , 4290 , 35
02/06/21 , 52.85 , 52.85 , 53.87 , 52.61 , 53.6     , 5417 , 61
01/06/21 , 54.12 , 54.10 , 54.74 , 53.62 , 54.7     , 8718 , 22
31/05/21 , 54.58 , 54.68 , 55.01 , 54.58 , 54.9     , 674 , 19
28/05/21 , 54.58 , 54.60 , 54.75 , 54.37 , 54.5     , 1280 , 18
27/05/21 , 54.35 , 54.74 , 54.92 , 54.35 , 54.6     , 101 , 11
26/05/21 , 54.60 , 54.74 , 55.42 , 54.59 , 55.1     , 371 , 16
25/05/21 , 55.13 , 55.12 , 55.17 , 54.78 , 54.8     , 12493 , 71
24/05/21 , 54.82 , 54.47 , 55.17 , 54.28 , 54.5     , 3959 , 24
21/05/21 , 55.17 , 54.35 , 55.17 , 53.79 , 54.3     , 6214 , 12
20/05/21 , 54.30 , 54.17 , 54.40 , 53.58 , 53.9     , 8452 , 19
19/05/21 , 53.29 , 53.23 , 53.29 , 52.17 , 52.7     , 26500 , 7
18/05/21 , 52.74 , 53.06 , 53.42 , 52.74 , 53.4     , 425 , 14
17/05/21 , 52.85 , 52.62 , 53.06 , 52.31 , 53.0     , 1063 , 56
14/05/21 , 55.78 , 53.33 , 55.78 , 52.08 , 52.5     , 6119 , 29
13/05/21 , 52.45 , 52.16 , 52.64 , 50.84 , 50.8     , 5081 , 22
12/05/21 , 50.84 , 50.57 , 51.20 , 50.47 , 51.2     , 4185 , 25
11/05/21 , 51.90 , 51.53 , 52.21 , 50.48 , 52.2     , 1715 , 42
10/05/21 , 52.21 , 53.28 , 55.69 , 52.21 , 55.6     , 3284 , 82
07/05/21 , 55.81 , 55.78 , 55.92 , 55.38 , 55.5     , 4885 , 31
06/05/21 , 55.27 , 55.58 , 55.70 , 54.59 , 55.6     , 22982 , 32
05/05/21 , 56.00 , 56.41 , 56.76 , 55.71 , 56.3     , 2159 , 34
04/05/21 , 56.10 , 55.96 , 57.99 , 55.70 , 57.9     , 35132 , 42
03/05/21 , 57.85 , 57.92 , 58.45 , 57.30 , 58.4     , 9705 , 51
30/04/21 , 58.43 , 58.23 , 59.01 , 58.05 , 58.5     , 11276 , 112
29/04/21 , 58.74 , 58.88 , 60.23 , 58.51 , 59.9     , 5969 , 36
28/04/21 , 57.26 , 57.29 , 57.78 , 57.10 , 57.1     , 14352 , 199
27/04/21 , 58.19 , 58.35 , 58.69 , 57.73 , 58.6     , 1367 , 60
26/04/21 , 58.69 , 58.77 , 58.80 , 57.11 , 57.6     , 16669 , 21
23/04/21 , 57.63 , 57.60 , 57.93 , 57.13 , 57.2     , 2406 , 65
22/04/21 , 56.02 , 57.59 , 57.71 , 56.02 , 57.6     , 28663 , 40
20/04/21 , 57.34 , 57.09 , 58.15 , 56.92 , 58.1     , 18842 , 39
19/04/21 , 58.15 , 57.93 , 59.49 , 57.57 , 59.4     , 17021 , 220
16/04/21 , 59.76 , 60.12 , 60.47 , 59.60 , 60.4     , 8454 , 25
15/04/21 , 60.07 , 59.75 , 60.10 , 59.27 , 59.6     , 16543 , 53
14/04/21 , 58.99 , 59.46 , 60.79 , 58.99 , 60.7     , 3774 , 28
13/04/21 , 60.51 , 60.47 , 61.16 , 59.89 , 60.9     , 22383 , 140
12/04/21 , 60.97 , 60.55 , 61.35 , 60.32 , 61.0     , 5909 , 256
09/04/21 , 61.55 , 61.16 , 61.59 , 60.60 , 60.6     , 8324 , 34
08/04/21 , 60.47 , 60.38 , 60.92 , 59.89 , 60.8     , 9474 , 21
07/04/21 , 60.84 , 60.32 , 61.02 , 59.34 , 59.7     , 11105 , 23
06/04/21 , 59.79 , 60.04 , 61.35 , 59.79 , 61.1     , 21612 , 222
05/04/21 , 61.40 , 61.43 , 61.77 , 60.62 , 61.2     , 16545 , 51
01/04/21 , 60.92 , 60.23 , 61.07 , 58.97 , 58.9     , 5303 , 81
31/03/21 , 57.85 , 58.27 , 58.80 , 57.85 , 58.8     , 7646 , 15
30/03/21 , 57.93 , 57.91 , 58.22 , 57.48 , 58.0     , 1255 , 23
29/03/21 , 58.35 , 58.60 , 59.59 , 58.12 , 59.0     , 792 , 26
26/03/21 , 58.45 , 58.01 , 58.45 , 55.89 , 55.8     , 22226 , 271
25/03/21 , 55.89 , 54.92 , 55.89 , 54.30 , 55.6     , 10081 , 118
24/03/21 , 55.64 , 56.10 , 57.09 , 55.55 , 56.9     , 591 , 19
23/03/21 , 56.72 , 56.87 , 57.34 , 55.93 , 57.2     , 3595 , 18
22/03/21 , 57.38 , 57.51 , 57.83 , 56.63 , 56.6     , 2048 , 70
19/03/21 , 55.51 , 55.83 , 56.63 , 55.42 , 56.6     , 1766 , 32
18/03/21 , 56.06 , 56.43 , 57.19 , 56.06 , 56.6     , 35443 , 454
17/03/21 , 57.61 , 57.72 , 58.16 , 57.31 , 58.1     , 224581 , 1642
16/03/21 , 58.11 , 58.02 , 58.23 , 57.92 , 57.9     , 1786 , 49
15/03/21 , 57.19 , 56.95 , 57.19 , 56.11 , 56.1     , 57752 , 38
12/03/21 , 56.11 , 55.65 , 56.66 , 55.01 , 55.7     , 19255 , 248
11/03/21 , 56.50 , 56.94 , 57.13 , 56.46 , 56.7     , 18694 , 408
10/03/21 , 56.12 , 57.61 , 58.27 , 56.12 , 57.9     , 5176 , 44
09/03/21 , 57.96 , 57.81 , 58.08 , 57.10 , 57.2     , 49932 , 54
08/03/21 , 55.56 , 56.47 , 57.50 , 55.55 , 57.5     , 4908 , 38
05/03/21 , 57.38 , 57.14 , 57.57 , 55.34 , 57.5     , 25892 , 52
04/03/21 , 56.38 , 56.88 , 57.94 , 55.51 , 57.9     , 6032 , 44
03/03/21 , 57.38 , 58.93 , 60.59 , 57.38 , 60.5     , 943 , 51
02/03/21 , 60.56 , 61.08 , 61.83 , 60.25 , 61.0     , 3899 , 1090
01/03/21 , 60.61 , 60.16 , 60.61 , 59.36 , 59.8     , 1158 , 34
26/02/21 , 59.05 , 58.68 , 59.46 , 57.76 , 57.7     , 87569 , 75
25/02/21 , 57.81 , 58.88 , 59.05 , 57.81 , 58.4     , 30956 , 38
24/02/21 , 58.82 , 57.93 , 58.82 , 56.54 , 57.9     , 9932 , 44
23/02/21 , 58.01 , 56.86 , 58.01 , 56.53 , 56.5     , 8137 , 63
22/02/21 , 58.93 , 60.42 , 61.07 , 58.66 , 60.4     , 17116 , 200
19/02/21 , 60.07 , 59.95 , 60.90 , 59.83 , 60.9     , 1513 , 21
18/02/21 , 60.42 , 60.31 , 60.55 , 59.89 , 60.4     , 2240 , 44
17/02/21 , 62.09 , 60.19 , 62.10 , 59.84 , 61.9     , 10738 , 48
12/02/21 , 61.09 , 60.66 , 61.39 , 60.29 , 60.4     , 42269 , 75
11/02/21 , 60.42 , 60.11 , 60.71 , 59.79 , 60.1     , 5022 , 42
10/02/21 , 60.42 , 60.58 , 61.95 , 60.06 , 61.9     , 20481 , 89
09/02/21 , 60.71 , 61.49 , 62.10 , 60.71 , 61.5     , 40899 , 66
08/02/21 , 60.82 , 60.35 , 61.40 , 59.94 , 61.2     , 21448 , 52
05/02/21 , 60.56 , 61.16 , 62.90 , 59.74 , 61.9     , 21279 , 993
04/02/21 , 61.83 , 62.00 , 71.26 , 60.89 , 71.2     , 34966 , 299
03/02/21 , 67.44 , 67.53 , 68.90 , 67.30 , 68.9     , 16602 , 34
02/02/21 , 67.96 , 67.68 , 68.41 , 67.22 , 68.1     , 372 , 21
01/02/21 , 68.00 , 67.73 , 68.32 , 66.36 , 66.3     , 3151 , 16
29/01/21 , 65.81 , 66.19 , 67.95 , 65.54 , 67.7     , 5303 , 31
28/01/21 , 65.81 , 65.32 , 66.41 , 64.39 , 64.7     , 2811 , 24
27/01/21 , 63.97 , 65.21 , 71.43 , 63.21 , 71.4     , 13839 , 48
26/01/21 , 67.26 , 66.47 , 68.86 , 66.43 , 68.5     , 77509 , 28
22/01/21 , 68.71 , 68.54 , 68.77 , 67.95 , 67.9     , 6667 , 19
21/01/21 , 68.04 , 68.21 , 68.73 , 67.10 , 67.5     , 1315 , 25
20/01/21 , 67.56 , 67.81 , 68.54 , 67.55 , 68.0     , 2046 , 28
19/01/21 , 67.46 , 67.38 , 67.62 , 64.22 , 64.5     , 92923 , 37
18/01/21 , 63.69 , 63.85 , 65.10 , 63.31 , 64.5     , 293 , 20
15/01/21 , 64.50 , 64.71 , 65.90 , 64.11 , 64.9     , 13982 , 55
14/01/21 , 60.16 , 65.82 , 66.13 , 60.16 , 65.2     , 54248 , 29
13/01/21 , 64.19 , 64.43 , 64.50 , 63.40 , 64.0     , 5987 , 21
12/01/21 , 63.42 , 64.24 , 66.57 , 63.42 , 66.2     , 24563 , 15
11/01/21 , 66.22 , 66.35 , 66.96 , 65.70 , 66.1     , 2209 , 30
08/01/21 , 65.33 , 65.23 , 65.33 , 64.52 , 64.7     , 7055 , 19
07/01/21 , 65.01 , 64.14 , 65.01 , 62.79 , 62.7     , 695 , 11
06/01/21 , 61.97 , 61.62 , 62.80 , 61.07 , 61.0     , 3337 , 16
05/01/21 , 62.10 , 62.04 , 62.48 , 61.20 , 61.5     , 721 , 21
04/01/21 , 60.48 , 60.39 , 61.25 , 60.04 , 60.2     , 1672 , 160
30/12/20 , 60.24 , 60.23 , 60.29 , 59.70 , 59.7     , 192245 , 11
29/12/20 , 59.46 , 59.65 , 59.89 , 59.00 , 59.8     , 4881 , 14
28/12/20 , 59.97 , 60.53 , 61.01 , 59.97 , 60.1     , 2099 , 18
23/12/20 , 59.25 , 59.21 , 59.71 , 58.86 , 59.0     , 1981 , 14
22/12/20 , 59.35 , 57.95 , 59.35 , 57.77 , 58.0     , 684 , 6
21/12/20 , 58.08 , 58.04 , 58.13 , 57.93 , 57.9     , 337 , 5
18/12/20 , 57.77 , 58.49 , 61.55 , 57.77 , 61.5     , 2856 , 24
17/12/20 , 59.45 , 58.35 , 59.45 , 57.93 , 59.2     , 935 , 346
16/12/20 , 58.61 , 58.85 , 58.99 , 57.72 , 58.8     , 2275 , 12
15/12/20 , 60.25 , 58.27 , 60.25 , 57.93 , 57.9     , 617 , 14
14/12/20 , 57.93 , 57.28 , 57.93 , 56.20 , 56.2     , 347 , 26
11/12/20 , 56.20 , 56.87 , 59.17 , 55.52 , 59.1     , 2976 , 90
10/12/20 , 60.56 , 61.48 , 61.55 , 60.56 , 60.9     , 672 , 10
09/12/20 , 62.42 , 62.86 , 64.10 , 62.42 , 64.1     , 12500 , 24
08/12/20 , 62.65 , 61.78 , 63.00 , 61.40 , 63.0     , 267 , 16
07/12/20 , 63.00 , 61.86 , 63.00 , 61.49 , 62.8     , 11160 , 19
04/12/20 , 62.47 , 60.93 , 62.47 , 59.89 , 59.9     , 445 , 20
03/12/20 , 62.24 , 60.08 , 62.24 , 59.90 , 61.3     , 907 , 21
02/12/20 , 61.31 , 60.84 , 61.31 , 60.56 , 61.0     , 625 , 18
01/12/20 , 60.88 , 61.07 , 63.00 , 60.05 , 62.9     , 316 , 22
30/11/20 , 61.59 , 60.12 , 61.59 , 58.90 , 60.3     , 3173 , 18
27/11/20 , 59.44 , 59.97 , 60.33 , 59.30 , 59.8     , 1366 , 11
26/11/20 , 59.68 , 59.67 , 59.83 , 59.59 , 59.8     , 247 , 7
25/11/20 , 59.29 , 59.40 , 60.56 , 59.29 , 60.5     , 979 , 15
24/11/20 , 60.56 , 60.12 , 60.56 , 58.65 , 59.5     , 26388 , 14
23/11/20 , 60.07 , 59.65 , 60.74 , 59.30 , 60.7     , 887 , 21
20/11/20 , 60.77 , 60.94 , 61.57 , 60.41 , 60.4     , 222 , 7
19/11/20 , 60.33 , 60.07 , 60.98 , 59.52 , 60.9     , 5525 , 16
18/11/20 , 60.98 , 61.98 , 63.19 , 60.88 , 63.1     , 730 , 16
17/11/20 , 60.97 , 61.68 , 62.86 , 60.97 , 62.7     , 16229 , 15
16/11/20 , 62.32 , 60.76 , 62.32 , 60.41 , 60.5     , 119 , 12
13/11/20 , 60.83 , 61.09 , 61.73 , 60.70 , 60.8     , 333 , 12
12/11/20 , 60.33 , 60.77 , 61.59 , 60.33 , 61.4     , 582 , 16
11/11/20 , 61.48 , 61.19 , 61.68 , 59.89 , 59.8     , 647 , 16
10/11/20 , 59.98 , 58.04 , 61.06 , 57.31 , 61.0     , 17787 , 39
09/11/20 , 61.06 , 60.30 , 61.06 , 59.05 , 59.5     , 289 , 12
06/11/20 , 60.18 , 60.83 , 61.40 , 60.18 , 61.3     , 1216 , 26
05/11/20 , 61.96 , 62.66 , 63.51 , 61.82 , 63.0     , 4517 , 67
04/11/20 , 56.29 , 56.22 , 57.25 , 55.23 , 56.4     , 256 , 11
03/11/20 , 55.48 , 55.04 , 56.04 , 54.57 , 54.8     , 300 , 10
30/10/20 , 54.19 , 55.10 , 55.76 , 53.97 , 55.6     , 896 , 25
29/10/20 , 56.79 , 56.03 , 56.79 , 54.72 , 54.7     , 1335 , 23
28/10/20 , 54.19 , 54.17 , 54.19 , 54.12 , 54.1     , 78 , 2
27/10/20 , 55.25 , 55.12 , 55.35 , 54.88 , 55.0     , 9832 , 16
26/10/20 , 54.10 , 54.17 , 56.00 , 54.09 , 56.0     , 3226 , 8
23/10/20 , 55.77 , 55.76 , 55.82 , 55.45 , 55.8     , 5462 , 9
22/10/20 , 55.17 , 55.10 , 55.63 , 54.52 , 55.6     , 546 , 7
21/10/20 , 55.83 , 55.71 , 55.88 , 55.52 , 55.8     , 8181 , 11
20/10/20 , 55.52 , 55.52 , 55.52 , 55.07 , 55.0     , 4929 , 3
19/10/20 , 55.95 , 56.19 , 56.20 , 55.95 , 56.1     , 3811 , 3
16/10/20 , 55.86 , 55.84 , 55.94 , 55.83 , 55.9     , 3134 , 4
15/10/20 , 55.29 , 55.09 , 55.66 , 55.05 , 55.6     , 3120 , 6
14/10/20 , 55.97 , 55.84 , 55.97 , 55.67 , 55.8     , 21279 , 13
09/10/20 , 52.63 , 52.63 , 52.63 , 52.63 , 52.6     , 52 , 1
08/10/20 , 52.63 , 52.63 , 52.63 , 52.54 , 52.5     , 4564 , 2
07/10/20 , 52.98 , 52.98 , 52.98 , 52.98 , 52.9     , 7638 , 2
06/10/20 , 51.90 , 51.85 , 51.90 , 51.11 , 51.1     , 845 , 2
05/10/20 , 50.99 , 51.02 , 51.44 , 50.99 , 51.4     , 10184 , 2
02/10/20 , 50.76 , 50.76 , 50.76 , 50.76 , 50.7     , 4099 , 1
01/10/20 , 51.74 , 51.74 , 51.74 , 51.74 , 51.7     , 3666 , 1
30/09/20 , 51.13 , 51.13 , 51.13 , 51.13 , 51.1     , 39 , 1
29/09/20 , 51.06 , 51.43 , 51.43 , 51.06 , 51.4     , 14809 , 2
28/09/20 , 51.07 , 50.99 , 51.07 , 50.91 , 50.9     , 780 , 2
23/09/20 , 47.37 , 47.37 , 47.37 , 47.37 , 47.3     , 130 , 1
18/09/20 , 45.71 , 45.86 , 45.86 , 45.71 , 45.8     , 18728 , 2
16/09/20 , 47.49 , 47.49 , 47.49 , 47.49 , 47.4     , 130 , 1
15/09/20 , 47.65 , 47.72 , 47.90 , 47.65 , 47.9     , 520 , 2
11/09/20 , 46.27 , 46.27 , 46.27 , 46.27 , 46.2     , 62030 , 1
10/09/20 , 46.39 , 46.39 , 46.39 , 46.39 , 46.3     , 52018 , 1
09/09/20 , 47.04 , 46.56 , 47.04 , 46.51 , 46.5     , 43174 , 2
08/09/20 , 45.49 , 46.09 , 46.68 , 45.49 , 46.6     , 64643 , 7
04/09/20 , 47.47 , 46.55 , 47.69 , 46.25 , 47.6     , 59952 , 36
03/09/20 , 47.31 , 49.22 , 49.29 , 47.31 , 49.2     , 49286 , 12
01/09/20 , 50.21 , 50.21 , 50.21 , 50.21 , 50.2     , 652 , 1
31/08/20 , 50.77 , 50.77 , 50.77 , 50.77 , 50.7     , 261 , 1
28/08/20 , 49.09 , 49.06 , 49.09 , 48.83 , 48.8     , 6130 , 2
27/08/20 , 50.25 , 50.25 , 50.25 , 50.25 , 50.2     , 9400 , 1
26/08/20 , 49.79 , 49.48 , 49.79 , 49.41 , 49.4     , 12397 , 3
25/08/20 , 49.54 , 49.54 , 49.54 , 49.54 , 49.5     , 14877 , 1
24/08/20 , 49.14 , 49.14 , 49.14 , 49.14 , 49.1     , 17877 , 1
21/08/20 , 48.24 , 48.21 , 48.24 , 47.72 , 47.7     , 12665 , 3
20/08/20 , 47.56 , 47.56 , 47.90 , 47.53 , 47.9     , 10318 , 3
19/08/20 , 47.50 , 47.48 , 47.50 , 47.43 , 47.4     , 15538 , 4
18/08/20 , 47.28 , 47.28 , 47.28 , 47.28 , 47.2     , 21405 , 1
17/08/20 , 47.53 , 47.49 , 47.63 , 47.36 , 47.3     , 522 , 4
14/08/20 , 47.48 , 47.48 , 47.52 , 47.13 , 47.3     , 15410 , 22
13/08/20 , 46.83 , 46.83 , 46.83 , 46.83 , 46.8     , 8356 , 1
12/08/20 , 48.73 , 48.47 , 48.75 , 48.23 , 48.2     , 19712 , 4
11/08/20 , 45.74 , 45.98 , 46.11 , 45.74 , 46.1     , 18925 , 7
10/08/20 , 44.63 , 44.63 , 44.63 , 44.63 , 44.6     , 7049 , 1
07/08/20 , 44.61 , 44.52 , 44.61 , 44.52 , 44.5     , 8226 , 2
06/08/20 , 45.64 , 45.64 , 45.64 , 45.64 , 45.6     , 5221 , 1
05/08/20 , 45.36 , 45.52 , 45.54 , 45.30 , 45.3     , 3915 , 3
04/08/20 , 44.59 , 44.57 , 44.59 , 44.54 , 44.5     , 8095 , 2
03/08/20 , 44.80 , 44.89 , 45.55 , 44.80 , 45.5     , 10572 , 4
31/07/20 , 42.48 , 42.42 , 42.48 , 42.36 , 42.3     , 522 , 2
29/07/20 , 36.99 , 36.99 , 36.99 , 36.99 , 36.9     , 3133 , 1
28/07/20 , 36.52 , 36.52 , 36.52 , 36.52 , 36.5     , 3785 , 1
27/07/20 , 36.67 , 36.44 , 36.67 , 36.37 , 36.3     , 10313 , 3
24/07/20 , 35.54 , 35.54 , 35.54 , 35.54 , 35.5     , 4831 , 1
23/07/20 , 35.75 , 35.75 , 35.75 , 35.54 , 35.5     , 7574 , 2
22/07/20 , 36.23 , 36.23 , 36.23 , 36.23 , 36.2     , 8876 , 1
21/07/20 , 36.60 , 36.71 , 38.23 , 36.57 , 38.2     , 11226 , 4
20/07/20 , 37.81 , 37.81 , 37.81 , 37.81 , 37.8     , 5741 , 1
17/07/20 , 38.02 , 38.02 , 38.02 , 38.02 , 38.0     , 6914 , 1
16/07/20 , 37.49 , 37.49 , 37.49 , 37.49 , 37.4     , 6135 , 1
15/07/20 , 38.13 , 38.13 , 38.13 , 38.13 , 38.1     , 4695 , 1
14/07/20 , 37.78 , 37.78 , 37.78 , 37.78 , 37.7     , 14875 , 2
13/07/20 , 38.33 , 38.33 , 38.71 , 38.33 , 38.7     , 41910 , 4
10/07/20 , 37.74 , 37.74 , 37.74 , 37.74 , 37.7     , 5350 , 1
09/07/20 , 38.33 , 38.33 , 38.33 , 38.33 , 38.3     , 5482 , 1
08/07/20 , 38.32 , 38.32 , 38.32 , 38.32 , 38.3     , 2480 , 1
07/07/20 , 38.21 , 38.20 , 38.21 , 37.91 , 37.9     , 3261 , 2
06/07/20 , 37.91 , 37.89 , 37.91 , 37.84 , 37.8     , 13051 , 2
02/07/20 , 38.25 , 37.93 , 38.28 , 37.26 , 37.2     , 14224 , 52
01/07/20 , 36.91 , 36.94 , 37.00 , 36.91 , 37.0     , 12926 , 2
30/06/20 , 38.51 , 38.30 , 38.51 , 38.11 , 38.1     , 1305 , 2
29/06/20 , 36.91 , 36.91 , 36.91 , 36.91 , 36.9     , 5481 , 1
26/06/20 , 37.20 , 37.18 , 37.20 , 36.77 , 36.7     , 8357 , 2
25/06/20 , 36.36 , 36.36 , 36.36 , 36.36 , 36.3     , 5612 , 1
24/06/20 , 35.67 , 35.67 , 35.67 , 35.67 , 35.6     , 5484 , 1
23/06/20 , 35.65 , 35.65 , 35.65 , 35.65 , 35.6     , 4962 , 1
22/06/20 , 35.81 , 35.81 , 35.81 , 35.81 , 35.8     , 391 , 1
19/06/20 , 35.90 , 35.87 , 35.90 , 35.87 , 35.8     , 15145 , 3
18/06/20 , 36.94 , 36.94 , 36.94 , 36.94 , 36.9     , 5352 , 1
17/06/20 , 36.24 , 36.22 , 36.27 , 36.01 , 36.0     , 1174 , 3
16/06/20 , 35.59 , 35.59 , 35.59 , 35.59 , 35.5     , 261 , 1
15/06/20 , 33.94 , 33.94 , 33.94 , 33.94 , 33.9     , 130 , 1
12/06/20 , 32.86 , 32.86 , 32.86 , 32.86 , 32.8     , 8750 , 1
10/06/20 , 34.58 , 34.58 , 34.58 , 34.58 , 34.5     , 130 , 1
08/06/20 , 33.58 , 33.58 , 33.58 , 33.58 , 33.5     , 8999 , 1
05/06/20 , 34.06 , 34.06 , 34.06 , 34.06 , 34.0     , 260 , 1
04/06/20 , 33.73 , 33.56 , 33.73 , 33.50 , 33.5     , 23742 , 4
02/06/20 , 33.27 , 33.27 , 33.27 , 33.27 , 33.2     , 262 , 1
01/06/20 , 32.64 , 32.64 , 32.64 , 32.64 , 32.6     , 1312 , 1
29/05/20 , 32.67 , 32.61 , 32.67 , 32.61 , 32.6     , 17200 , 2
28/05/20 , 32.77 , 32.77 , 32.77 , 32.77 , 32.7     , 4859 , 1
27/05/20 , 31.56 , 31.56 , 31.56 , 31.56 , 31.5     , 7740 , 1
22/05/20 , 33.31 , 33.31 , 33.31 , 33.31 , 33.3     , 131 , 1
21/05/20 , 33.31 , 33.46 , 34.28 , 33.31 , 34.2     , 15344 , 3
19/05/20 , 34.72 , 34.95 , 34.98 , 34.72 , 34.9     , 17449 , 3
18/05/20 , 34.74 , 34.26 , 34.74 , 34.05 , 34.0     , 1968 , 2
15/05/20 , 34.05 , 34.05 , 34.05 , 34.05 , 34.0     , 9316 , 1
13/05/20 , 34.90 , 34.90 , 34.90 , 34.90 , 34.9     , 10103 , 1
11/05/20 , 36.01 , 36.01 , 36.01 , 36.01 , 36.0     , 4198 , 1
08/05/20 , 35.21 , 35.21 , 35.21 , 35.21 , 35.2     , 10630 , 1
07/05/20 , 35.27 , 35.27 , 35.27 , 35.27 , 35.2     , 5250 , 1
06/05/20 , 34.58 , 34.58 , 34.58 , 34.58 , 34.5     , 1311 , 1
04/05/20 , 31.66 , 31.57 , 31.66 , 31.56 , 31.5     , 5378 , 2
30/04/20 , 32.74 , 32.84 , 32.92 , 32.27 , 32.2     , 14707 , 3
28/04/20 , 32.13 , 32.33 , 32.50 , 32.13 , 32.5     , 9191 , 3
27/04/20 , 32.89 , 32.89 , 32.89 , 32.89 , 32.8     , 6171 , 1
23/04/20 , 31.66 , 31.48 , 31.66 , 31.46 , 31.4     , 12458 , 2
22/04/20 , 30.64 , 30.64 , 30.64 , 30.64 , 30.6     , 6560 , 1
17/04/20 , 30.48 , 30.48 , 30.48 , 30.48 , 30.4     , 10495 , 1
13/04/20 , 28.64 , 28.68 , 28.98 , 28.64 , 28.9     , 5118 , 2
08/04/20 , 29.08 , 29.04 , 29.08 , 28.95 , 28.9     , 5637 , 3
07/04/20 , 28.70 , 28.70 , 28.70 , 28.70 , 28.7     , 7218 , 1
03/04/20 , 26.49 , 26.49 , 26.49 , 26.49 , 26.4     , 2229 , 1
01/04/20 , 26.53 , 26.59 , 26.65 , 26.53 , 26.6     , 524 , 2
30/03/20 , 27.31 , 27.37 , 27.44 , 27.31 , 27.4     , 2624 , 2
25/03/20 , 24.87 , 24.87 , 24.87 , 24.87 , 24.8     , 131 , 1
24/03/20 , 24.58 , 24.58 , 24.58 , 24.58 , 24.5     , 6566 , 1
23/03/20 , 24.60 , 24.11 , 24.60 , 24.04 , 24.0     , 50924 , 10
20/03/20 , 24.16 , 24.16 , 24.16 , 24.16 , 24.1     , 2625 , 1
19/03/20 , 25.33 , 25.40 , 25.68 , 25.33 , 25.6     , 13127 , 3
18/03/20 , 23.78 , 23.78 , 23.78 , 23.78 , 23.7     , 9180 , 1
16/03/20 , 25.50 , 25.50 , 25.50 , 25.50 , 25.5     , 393 , 1
12/03/20 , 25.68 , 25.68 , 25.68 , 25.68 , 25.6     , 24931 , 1
11/03/20 , 27.13 , 27.13 , 27.13 , 27.13 , 27.1     , 1312 , 1
10/03/20 , 27.21 , 27.21 , 27.21 , 27.21 , 27.2     , 3936 , 1
06/03/20 , 27.06 , 27.06 , 27.06 , 27.06 , 27.0     , 13388 , 1
05/03/20 , 28.24 , 28.24 , 28.24 , 28.24 , 28.2     , 1312 , 1
03/03/20 , 27.73 , 27.73 , 27.73 , 27.73 , 27.7     , 131 , 1
02/03/20 , 27.10 , 26.78 , 27.10 , 26.77 , 26.7     , 13439 , 2
27/02/20 , 26.26 , 26.26 , 26.26 , 26.26 , 26.2     , 13183 , 1
21/02/20 , 29.04 , 29.05 , 29.05 , 29.04 , 29.0     , 10932 , 2
20/02/20 , 29.94 , 29.94 , 29.94 , 29.94 , 29.9     , 7917 , 1
19/02/20 , 29.89 , 29.88 , 29.89 , 29.88 , 29.8     , 7385 , 2
18/02/20 , 29.06 , 29.12 , 29.14 , 29.06 , 29.1     , 22535 , 2
13/02/20 , 29.87 , 29.93 , 29.98 , 29.87 , 29.9     , 10557 , 2
12/02/20 , 30.27 , 30.27 , 30.27 , 30.27 , 30.2     , 1318 , 1
11/02/20 , 29.81 , 29.81 , 29.81 , 29.81 , 29.8     , 34299 , 1
07/02/20 , 29.00 , 29.00 , 29.00 , 29.00 , 29.0     , 3952 , 1
06/02/20 , 29.25 , 29.25 , 29.25 , 29.25 , 29.2     , 2636 , 1
05/02/20 , 29.00 , 29.09 , 29.14 , 29.00 , 29.1     , 10539 , 3
28/01/20 , 28.47 , 28.26 , 28.47 , 28.17 , 28.1     , 13188 , 2
23/01/20 , 29.08 , 29.08 , 29.08 , 29.08 , 29.0     , 2634 , 2
22/01/20 , 29.89 , 29.89 , 29.89 , 29.89 , 29.8     , 2637 , 1
17/01/20 , 30.20 , 30.20 , 30.20 , 30.20 , 30.2     , 1318 , 1
15/01/20 , 28.57 , 28.57 , 28.57 , 28.57 , 28.5     , 1318 , 1
14/01/20 , 28.47 , 28.47 , 28.47 , 28.47 , 28.4     , 9234 , 1
13/01/20 , 28.47 , 28.47 , 28.47 , 28.47 , 28.4     , 2636 , 1
10/01/20 , 28.27 , 28.27 , 28.55 , 28.14 , 28.5     , 27698 , 4
09/01/20 , 27.90 , 27.90 , 27.90 , 27.90 , 27.9     , 32962 , 1
08/01/20 , 27.43 , 27.43 , 27.44 , 27.43 , 27.4     , 9229 , 2
06/01/20 , 26.61 , 26.57 , 26.61 , 26.56 , 26.5     , 5272 , 2
03/01/20 , 26.55 , 26.55 , 26.55 , 26.55 , 26.5     , 6588 , 1
30/12/19 , 27.14 , 27.14 , 27.14 , 27.14 , 27.1     , 5274 , 1
27/12/19 , 27.37 , 27.33 , 27.37 , 27.33 , 27.3     , 3956 , 2
23/12/19 , 27.61 , 27.61 , 27.61 , 27.61 , 27.6     , 1319 , 1
17/12/19 , 27.24 , 27.24 , 27.24 , 27.24 , 27.2     , 11863 , 1
16/12/19 , 27.79 , 27.79 , 27.79 , 27.79 , 27.7     , 10548 , 1
13/12/19 , 27.53 , 27.53 , 27.53 , 27.53 , 27.5     , 13187 , 1
12/12/19 , 27.16 , 27.16 , 27.16 , 27.16 , 27.1     , 5273 , 1
11/12/19 , 26.98 , 27.00 , 27.03 , 26.98 , 27.0     , 7909 , 2
05/12/19 , 26.08 , 26.08 , 26.08 , 26.08 , 26.0     , 3956 , 1
04/12/19 , 25.89 , 25.87 , 25.89 , 25.82 , 25.8     , 9233 , 2
02/12/19 , 26.59 , 26.55 , 26.59 , 26.46 , 26.4     , 21183 , 3
21/11/19 , 26.99 , 27.15 , 27.31 , 26.99 , 27.3     , 2649 , 2
18/11/19 , 28.86 , 28.86 , 28.86 , 28.86 , 28.8     , 63567 , 1
14/11/19 , 28.47 , 28.47 , 28.47 , 28.47 , 28.4     , 9281 , 1
08/11/19 , 29.08 , 29.08 , 29.08 , 29.08 , 29.0     , 2647 , 1
04/11/19 , 25.60 , 25.60 , 25.60 , 25.60 , 25.6     , 3974 , 1
30/10/19 , 24.68 , 24.68 , 24.68 , 24.68 , 24.6     , 5302 , 1
23/10/19 , 23.71 , 23.82 , 23.84 , 23.71 , 23.8     , 7942 , 2
22/10/19 , 24.27 , 24.27 , 24.27 , 24.27 , 24.2     , 7956 , 1
17/10/19 , 24.60 , 24.60 , 24.60 , 24.60 , 24.6     , 7953 , 1
10/10/19 , 23.37 , 23.37 , 23.37 , 23.37 , 23.3     , 1324 , 1
04/10/19 , 23.84 , 23.84 , 23.84 , 23.84 , 23.8     , 3971 , 1
01/10/19 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 3974 , 1
30/09/19 , 23.98 , 23.98 , 23.98 , 23.98 , 23.9     , 3973 , 1
27/09/19 , 24.27 , 24.27 , 24.27 , 24.27 , 24.2     , 1326 , 1
23/09/19 , 24.43 , 24.25 , 24.43 , 24.19 , 24.1     , 3978 , 2
18/09/19 , 24.28 , 24.28 , 24.28 , 24.28 , 24.2     , 1326 , 1
09/09/19 , 24.07 , 24.07 , 24.07 , 24.07 , 24.0     , 5327 , 1
03/09/19 , 23.57 , 23.59 , 23.62 , 23.57 , 23.6     , 9313 , 2
30/08/19 , 23.94 , 23.94 , 23.94 , 23.94 , 23.9     , 14642 , 1
23/08/19 , 23.02 , 23.72 , 23.95 , 23.02 , 23.9     , 6652 , 4
22/08/19 , 23.52 , 23.52 , 23.52 , 23.52 , 23.5     , 55916 , 1
21/08/19 , 23.05 , 23.08 , 23.09 , 23.05 , 23.0     , 49268 , 2
20/08/19 , 23.10 , 23.10 , 23.10 , 23.10 , 23.1     , 13311 , 1
19/08/19 , 22.87 , 22.96 , 22.99 , 22.87 , 22.9     , 9313 , 2
16/08/19 , 21.93 , 21.93 , 21.93 , 21.93 , 21.9     , 99863 , 1
15/08/19 , 21.37 , 21.30 , 21.37 , 21.30 , 21.3     , 59930 , 2
14/08/19 , 21.58 , 21.41 , 21.58 , 21.41 , 21.4     , 27990 , 2
12/08/19 , 20.83 , 21.16 , 21.31 , 20.83 , 21.3     , 5325 , 4
07/08/19 , 20.46 , 20.46 , 20.46 , 20.46 , 20.4     , 1331 , 1
06/08/19 , 20.58 , 20.58 , 20.58 , 20.58 , 20.5     , 19970 , 1
05/08/19 , 20.62 , 20.57 , 20.62 , 20.53 , 20.6     , 26629 , 3
01/08/19 , 20.61 , 20.61 , 20.61 , 20.61 , 20.6     , 18640 , 2
15/07/19 , 21.43 , 21.43 , 21.43 , 21.43 , 21.4     , 1332 , 1
12/07/19 , 21.14 , 21.14 , 21.14 , 21.14 , 21.1     , 1331 , 1
11/07/19 , 21.13 , 21.09 , 21.15 , 20.94 , 21.1     , 6660 , 3
10/07/19 , 21.11 , 21.11 , 21.11 , 21.11 , 21.1     , 3994 , 1
05/07/19 , 21.81 , 21.81 , 21.81 , 21.81 , 21.8     , 1331 , 1
01/07/19 , 22.35 , 22.35 , 22.35 , 22.35 , 22.3     , 18649 , 1
18/06/19 , 20.71 , 20.71 , 20.71 , 20.71 , 20.7     , 31938 , 1
12/06/19 , 20.25 , 20.25 , 20.25 , 20.25 , 20.2     , 1331 , 1
10/06/19 , 20.60 , 20.60 , 20.60 , 20.60 , 20.6     , 1331 , 1
07/06/19 , 19.99 , 19.99 , 19.99 , 19.99 , 19.9     , 1331 , 1
03/06/19 , 19.28 , 19.29 , 19.30 , 19.28 , 19.3     , 44208 , 4
31/05/19 , 19.68 , 19.68 , 19.68 , 19.68 , 19.6     , 72309 , 1
28/05/19 , 19.78 , 19.81 , 20.28 , 19.78 , 20.2     , 18741 , 3
24/05/19 , 20.45 , 20.45 , 20.45 , 20.45 , 20.4     , 1339 , 1
20/05/19 , 23.69 , 23.48 , 23.69 , 23.43 , 23.4     , 5358 , 2
17/05/19 , 24.97 , 25.10 , 25.22 , 24.97 , 25.2     , 2678 , 2
14/05/19 , 25.86 , 25.86 , 25.86 , 25.86 , 25.8     , 4017 , 1
13/05/19 , 25.09 , 24.82 , 25.09 , 24.82 , 24.8     , 308220 , 2
10/05/19 , 25.58 , 25.58 , 25.58 , 25.58 , 25.5     , 6699 , 5
06/05/19 , 25.80 , 25.80 , 25.80 , 25.80 , 25.8     , 60273 , 4
02/05/19 , 25.85 , 25.85 , 25.85 , 25.85 , 25.8     , 37492 , 1
30/04/19 , 25.60 , 25.60 , 25.60 , 25.60 , 25.6     , 1339 , 1
29/04/19 , 25.86 , 25.86 , 25.86 , 25.86 , 25.8     , 9373 , 2
26/04/19 , 25.36 , 25.36 , 25.36 , 25.36 , 25.3     , 1340 , 1
25/04/19 , 25.51 , 25.51 , 25.51 , 25.51 , 25.5     , 1340 , 1
23/04/19 , 25.44 , 25.44 , 25.44 , 25.44 , 25.4     , 52268 , 1
22/04/19 , 24.10 , 24.10 , 24.10 , 24.10 , 24.1     , 18761 , 1
18/04/19 , 23.45 , 23.45 , 23.45 , 23.45 , 23.4     , 1339 , 1
04/04/19 , 17.04 , 17.04 , 17.04 , 17.04 , 17.0     , 1340 , 1
02/04/19 , 16.50 , 16.50 , 16.50 , 16.50 , 16.5     , 1339 , 1
01/04/19 , 16.80 , 16.80 , 16.80 , 16.80 , 16.8     , 18766 , 1
29/03/19 , 16.68 , 16.68 , 16.68 , 16.68 , 16.6     , 1340 , 1
27/03/19 , 16.87 , 16.87 , 16.87 , 16.87 , 16.8     , 1342 , 1
26/03/19 , 16.56 , 16.56 , 16.56 , 16.56 , 16.5     , 1340 , 1
21/03/19 , 16.40 , 16.40 , 16.40 , 16.40 , 16.4     , 2676 , 2
20/03/19 , 16.02 , 16.02 , 16.02 , 16.02 , 16.0     , 1339 , 1
18/03/19 , 15.99 , 15.99 , 15.99 , 15.99 , 15.9     , 2677 , 1
11/03/19 , 15.64 , 15.64 , 15.64 , 15.64 , 15.6     , 54912 , 1
21/02/19 , 14.47 , 14.47 , 14.47 , 14.47 , 14.4     , 2703 , 1
11/02/19 , 14.08 , 14.08 , 14.08 , 14.08 , 14.0     , 1350 , 1
04/02/19 , 13.38 , 13.38 , 13.38 , 13.38 , 13.3     , 1350 , 1
01/02/19 , 13.42 , 13.42 , 13.42 , 13.42 , 13.4     , 16216 , 1
28/01/19 , 14.01 , 14.01 , 14.01 , 14.01 , 14.0     , 6756 , 1
24/01/19 , 14.27 , 14.27 , 14.27 , 14.27 , 14.2     , 1350 , 1
22/01/19 , 15.22 , 15.22 , 15.22 , 15.22 , 15.2     , 4045 , 1
11/01/19 , 15.90 , 15.90 , 15.90 , 15.90 , 15.9     , 1349 , 1
08/01/19 , 15.43 , 15.43 , 15.43 , 15.43 , 15.4     , 1348 , 1
07/01/19 , 15.80 , 15.80 , 15.80 , 15.80 , 15.8     , 31051 , 1
21/12/18 , 16.21 , 16.21 , 16.21 , 16.21 , 16.2     , 5395 , 1
20/12/18 , 16.42 , 16.42 , 16.42 , 16.42 , 16.4     , 4049 , 1
14/12/18 , 16.87 , 16.87 , 16.87 , 16.87 , 16.8     , 1352 , 1
12/12/18 , 16.56 , 16.56 , 16.56 , 16.56 , 16.5     , 1350 , 1
23/11/18 , 15.67 , 15.67 , 15.67 , 15.67 , 15.6     , 1360 , 1
19/11/18 , 15.58 , 15.58 , 15.58 , 15.58 , 15.5     , 122412 , 1
14/11/18 , 15.13 , 15.13 , 15.13 , 15.13 , 15.1     , 69256 , 1
12/11/18 , 15.32 , 15.32 , 15.32 , 15.32 , 15.3     , 1358 , 1
06/11/18 , 17.48 , 17.62 , 17.63 , 17.48 , 17.6     , 33975 , 2
30/10/18 , 16.81 , 16.81 , 16.81 , 16.81 , 16.8     , 1361 , 1
29/10/18 , 16.81 , 16.89 , 16.94 , 16.78 , 16.9     , 84435 , 3
26/10/18 , 16.75 , 16.75 , 16.76 , 16.75 , 16.7     , 5439 , 2
23/10/18 , 18.31 , 18.23 , 18.31 , 18.11 , 18.1     , 9515 , 2
19/10/18 , 17.82 , 17.82 , 17.82 , 17.82 , 17.8     , 2719 , 1
18/10/18 , 17.76 , 17.76 , 17.76 , 17.76 , 17.7     , 1360 , 1
17/10/18 , 17.84 , 17.80 , 17.84 , 17.76 , 17.7     , 2720 , 2
16/10/18 , 18.06 , 18.06 , 18.06 , 18.06 , 18.0     , 2719 , 1
15/10/18 , 17.88 , 17.75 , 17.88 , 17.75 , 17.7     , 239449 , 2
11/10/18 , 17.92 , 17.91 , 17.92 , 17.88 , 17.8     , 5437 , 2
10/10/18 , 18.55 , 18.62 , 18.64 , 18.55 , 18.6     , 5440 , 2
09/10/18 , 19.15 , 19.15 , 19.19 , 19.15 , 19.1     , 12241 , 2
08/10/18 , 19.66 , 19.66 , 19.66 , 19.66 , 19.6     , 16308 , 1
05/10/18 , 20.29 , 20.23 , 20.29 , 20.23 , 20.2     , 38056 , 2
04/10/18 , 20.84 , 20.79 , 20.84 , 20.75 , 20.7     , 5437 , 2
03/10/18 , 20.87 , 20.91 , 21.13 , 20.87 , 21.1     , 17675 , 2
02/10/18 , 21.40 , 21.40 , 21.40 , 21.40 , 21.4     , 2722 , 1
01/10/18 , 21.75 , 21.70 , 21.75 , 21.54 , 21.5     , 5440 , 2
28/09/18 , 21.67 , 21.67 , 21.67 , 21.67 , 21.6     , 2720 , 1
27/09/18 , 21.24 , 21.39 , 21.45 , 21.24 , 21.4     , 5444 , 2
26/09/18 , 21.65 , 21.65 , 21.65 , 21.65 , 21.6     , 5441 , 2
25/09/18 , 21.96 , 21.97 , 22.40 , 21.96 , 22.4     , 255575 , 2
24/09/18 , 22.25 , 22.25 , 22.25 , 22.25 , 22.2     , 8160 , 1
19/09/18 , 22.75 , 22.75 , 22.75 , 22.75 , 22.7     , 40761 , 1
18/09/18 , 22.94 , 22.96 , 23.03 , 22.94 , 23.0     , 5435 , 2
17/09/18 , 22.43 , 22.43 , 22.43 , 22.43 , 22.4     , 58478 , 1
14/09/18 , 23.06 , 23.06 , 23.06 , 23.06 , 23.0     , 1359 , 1
13/09/18 , 23.06 , 23.06 , 23.06 , 23.06 , 23.0     , 2720 , 1
10/09/18 , 22.03 , 22.03 , 22.03 , 22.03 , 22.0     , 23105 , 1
06/09/18 , 21.91 , 21.91 , 21.91 , 21.91 , 21.9     , 1359 , 1
05/09/18 , 21.51 , 21.51 , 21.51 , 21.51 , 21.5     , 5445 , 1
04/09/18 , 21.78 , 21.68 , 21.78 , 21.30 , 21.3     , 6801 , 2
30/08/18 , 21.27 , 21.27 , 21.27 , 21.27 , 21.2     , 4103 , 1
29/08/18 , 21.20 , 21.20 , 21.20 , 21.20 , 21.2     , 5472 , 1
28/08/18 , 21.24 , 21.24 , 21.24 , 21.24 , 21.2     , 1367 , 1
27/08/18 , 20.25 , 20.25 , 20.25 , 20.25 , 20.2     , 4101 , 1
24/08/18 , 20.45 , 20.45 , 20.45 , 20.45 , 20.4     , 1367 , 1
23/08/18 , 20.38 , 20.38 , 20.38 , 20.38 , 20.3     , 2736 , 1
21/08/18 , 19.57 , 19.55 , 19.57 , 19.43 , 19.4     , 9570 , 2
20/08/18 , 19.20 , 19.18 , 19.20 , 19.08 , 19.0     , 15040 , 2
17/08/18 , 19.05 , 19.05 , 19.05 , 19.05 , 19.0     , 1366 , 1
16/08/18 , 18.67 , 18.67 , 18.67 , 18.67 , 18.6     , 1367 , 1
15/08/18 , 18.73 , 18.69 , 18.73 , 18.64 , 18.6     , 5469 , 2
14/08/18 , 18.64 , 18.64 , 18.64 , 18.64 , 18.6     , 1367 , 1
10/08/18 , 18.33 , 18.31 , 18.33 , 18.30 , 18.3     , 8203 , 2
06/08/18 , 17.93 , 17.94 , 17.96 , 17.93 , 17.9     , 8207 , 2
30/07/18 , 17.08 , 17.08 , 17.08 , 17.08 , 17.0     , 1368 , 1
25/07/18 , 16.04 , 16.04 , 16.04 , 16.04 , 16.0     , 15033 , 1
24/07/18 , 16.35 , 16.35 , 16.35 , 16.35 , 16.3     , 1365 , 1
20/07/18 , 16.29 , 16.29 , 16.29 , 16.29 , 16.2     , 1365 , 1
19/07/18 , 16.82 , 16.82 , 16.82 , 16.82 , 16.8     , 16427 , 1
18/07/18 , 16.50 , 16.50 , 16.50 , 16.50 , 16.5     , 1367 , 1
16/07/18 , 16.62 , 16.62 , 16.62 , 16.62 , 16.6     , 1367 , 1
12/07/18 , 16.74 , 16.74 , 16.74 , 16.74 , 16.7     , 2735 , 1
11/07/18 , 16.36 , 16.36 , 16.36 , 16.36 , 16.3     , 1365 , 1
10/07/18 , 16.34 , 16.34 , 16.34 , 16.34 , 16.3     , 2731 , 1
29/06/18 , 16.08 , 16.08 , 16.08 , 16.08 , 16.0     , 532854 , 1
28/06/18 , 15.99 , 15.99 , 15.99 , 15.99 , 15.9     , 1366 , 1
25/06/18 , 15.91 , 15.91 , 15.91 , 15.91 , 15.9     , 2734 , 1
22/06/18 , 16.22 , 16.22 , 16.22 , 16.22 , 16.2     , 2733 , 1
21/06/18 , 16.54 , 16.54 , 16.54 , 16.54 , 16.5     , 1367 , 1
18/06/18 , 16.28 , 16.28 , 16.28 , 16.28 , 16.2     , 2731 , 1
13/06/18 , 16.44 , 16.44 , 16.44 , 16.44 , 16.4     , 1367 , 1
11/06/18 , 16.46 , 16.46 , 16.46 , 16.46 , 16.4     , 4102 , 3
08/06/18 , 16.62 , 16.62 , 16.62 , 16.62 , 16.6     , 1367 , 1
07/06/18 , 17.55 , 17.55 , 17.55 , 17.55 , 17.5     , 1366 , 1
04/06/18 , 16.10 , 15.98 , 16.10 , 15.98 , 15.9     , 75168 , 2
30/05/18 , 15.90 , 15.90 , 15.90 , 15.90 , 15.9     , 1366 , 1
29/05/18 , 15.88 , 15.88 , 15.88 , 15.88 , 15.8     , 8201 , 1
24/05/18 , 15.49 , 15.49 , 15.49 , 15.49 , 15.4     , 5503 , 1
22/05/18 , 15.29 , 15.29 , 15.29 , 15.29 , 15.2     , 1375 , 1
18/05/18 , 15.66 , 15.66 , 15.66 , 15.66 , 15.6     , 1376 , 1
15/05/18 , 14.78 , 14.78 , 14.78 , 14.78 , 14.7     , 1376 , 1
14/05/18 , 14.95 , 14.95 , 14.95 , 14.95 , 14.9     , 2752 , 1
09/05/18 , 13.85 , 13.85 , 13.85 , 13.85 , 13.8     , 4133 , 1
07/05/18 , 13.71 , 13.71 , 13.71 , 13.70 , 13.7     , 9641 , 2
02/05/18 , 13.06 , 13.06 , 13.06 , 13.06 , 13.0     , 1377 , 1
30/04/18 , 13.04 , 13.04 , 13.04 , 13.04 , 13.0     , 2752 , 1
27/04/18 , 12.81 , 12.81 , 12.81 , 12.81 , 12.8     , 1376 , 1
25/04/18 , 12.77 , 12.77 , 12.77 , 12.77 , 12.7     , 4122 , 1
23/04/18 , 12.63 , 12.63 , 12.63 , 12.63 , 12.6     , 15109 , 1
16/04/18 , 13.63 , 13.63 , 13.63 , 13.63 , 13.6     , 1376 , 1
11/04/18 , 13.28 , 13.28 , 13.28 , 13.28 , 13.2     , 1377 , 1
09/04/18 , 13.34 , 13.36 , 13.38 , 13.34 , 13.3     , 2755 , 2
03/04/18 , 13.28 , 13.28 , 13.28 , 13.28 , 13.2     , 12408 , 1
28/03/18 , 13.37 , 13.37 , 13.37 , 13.37 , 13.3     , 2755 , 1
27/03/18 , 13.44 , 13.44 , 13.44 , 13.44 , 13.4     , 81313 , 1
22/03/18 , 13.50 , 13.50 , 13.50 , 13.50 , 13.5     , 1377 , 1
16/03/18 , 14.59 , 14.59 , 14.59 , 14.59 , 14.5     , 4132 , 1
14/02/18 , 15.61 , 15.61 , 15.61 , 15.61 , 15.6     , 1384 , 1
09/02/18 , 14.88 , 14.88 , 14.88 , 14.88 , 14.8     , 1383 , 1
06/02/18 , 14.95 , 14.95 , 14.95 , 14.95 , 14.9     , 1384 , 1
02/02/18 , 15.44 , 15.44 , 15.44 , 15.44 , 15.4     , 1383 , 1
31/01/18 , 15.68 , 15.68 , 15.68 , 15.68 , 15.6     , 2770 , 1
29/01/18 , 15.53 , 15.53 , 15.53 , 15.53 , 15.5     , 1383 , 1
26/01/18 , 15.50 , 15.50 , 15.50 , 15.50 , 15.5     , 1383 , 1
23/01/18 , 16.12 , 16.12 , 16.12 , 16.12 , 16.1     , 1383 , 1
22/01/18 , 15.87 , 15.87 , 15.87 , 15.87 , 15.8     , 2768 , 1
12/01/18 , 15.21 , 15.21 , 15.21 , 15.21 , 15.2     , 1383 , 1
11/01/18 , 15.29 , 15.29 , 15.29 , 15.29 , 15.2     , 1383 , 1
08/01/18 , 15.56 , 15.56 , 15.56 , 15.56 , 15.5     , 1384 , 1
05/01/18 , 15.47 , 15.47 , 15.47 , 15.47 , 15.4     , 1383 , 1
03/01/18 , 15.43 , 15.43 , 15.43 , 15.43 , 15.4     , 2767 , 1
26/12/17 , 15.49 , 15.49 , 15.49 , 15.49 , 15.4     , 4152 , 1
15/12/17 , 15.65 , 15.65 , 15.65 , 15.65 , 15.6     , 2767 , 1
08/11/17 , 15.30 , 15.30 , 15.30 , 15.30 , 15.3     , 1391 , 1
03/11/17 , 13.84 , 13.84 , 13.84 , 13.84 , 13.8     , 1394 , 1
04/10/17 , 11.65 , 11.65 , 11.65 , 11.65 , 11.6     , 1393 , 1
15/09/17 , 11.65 , 11.65 , 11.65 , 11.65 , 11.6     , 1393 , 1
05/09/17 , 11.16 , 11.16 , 11.16 , 11.16 , 11.1     , 1393 , 1
29/08/17 , 11.75 , 11.75 , 11.75 , 11.75 , 11.7     , 1392 , 1
08/05/17 , 12.39 , 12.39 , 12.39 , 12.39 , 12.3     , 62089 , 1
24/04/17 , 11.73 , 11.73 , 11.73 , 11.73 , 11.7     , 11296 , 1
10/04/17 , 12.60 , 12.60 , 12.60 , 12.60 , 12.6     , 4226 , 1
03/04/17 , 12.43 , 12.43 , 12.43 , 12.43 , 12.4     , 18335 , 1
13/03/17 , 12.99 , 12.99 , 12.99 , 12.99 , 12.9     , 4235 , 1
14/02/17 , 12.10 , 12.10 , 12.10 , 12.10 , 12.1     , 5638 , 2
07/02/17 , 11.67 , 11.67 , 11.67 , 11.67 , 11.6     , 1412 , 1
03/02/17 , 11.71 , 11.71 , 11.71 , 11.71 , 11.7     , 1412 , 1
23/01/17 , 12.47 , 12.47 , 12.47 , 12.47 , 12.4     , 4230 , 1
17/01/17 , 14.53 , 14.53 , 14.53 , 14.53 , 14.5     , 2825 , 2
09/01/17 , 14.95 , 14.95 , 14.95 , 14.95 , 14.9     , 2822 , 1
28/12/16 , 15.42 , 15.42 , 15.42 , 15.42 , 15.4     , 1410 , 1
27/12/16 , 15.54 , 15.54 , 15.54 , 15.54 , 15.5     , 2822 , 1
05/12/16 , 16.12 , 16.12 , 16.12 , 16.12 , 16.1     , 1410 , 1
21/11/16 , 15.73 , 15.73 , 15.73 , 15.73 , 15.7     , 1418 , 1
18/11/16 , 15.94 , 15.94 , 15.94 , 15.94 , 15.9     , 1417 , 1
16/11/16 , 15.88 , 15.88 , 15.88 , 15.88 , 15.8     , 1418 , 1
14/11/16 , 16.22 , 16.22 , 16.22 , 16.22 , 16.2     , 9922 , 1
10/11/16 , 15.73 , 15.73 , 15.73 , 15.73 , 15.7     , 1418 , 1
07/11/16 , 15.44 , 15.44 , 15.44 , 15.44 , 15.4     , 1418 , 1
31/10/16 , 15.44 , 15.44 , 15.44 , 15.44 , 15.4     , 1418 , 1
27/10/16 , 15.71 , 15.71 , 15.71 , 15.71 , 15.7     , 1419 , 1
26/10/16 , 15.03 , 15.03 , 15.03 , 15.03 , 15.0     , 1417 , 1
25/10/16 , 14.80 , 14.80 , 14.80 , 14.80 , 14.8     , 1418 , 1
24/10/16 , 14.92 , 14.92 , 14.92 , 14.92 , 14.9     , 1418 , 1
17/10/16 , 14.74 , 14.74 , 14.74 , 14.74 , 14.7     , 1418 , 1
10/10/16 , 15.19 , 15.19 , 15.19 , 15.19 , 15.1     , 12759 , 1
06/10/16 , 15.35 , 15.35 , 15.35 , 15.35 , 15.3     , 1418 , 1
03/10/16 , 15.26 , 15.26 , 15.26 , 15.26 , 15.2     , 5668 , 1
28/09/16 , 14.35 , 14.35 , 14.35 , 14.35 , 14.3     , 1420 , 1
26/09/16 , 14.20 , 14.20 , 14.20 , 14.20 , 14.2     , 1419 , 1
12/09/16 , 14.17 , 14.17 , 14.17 , 14.17 , 14.1     , 1419 , 1
08/09/16 , 14.02 , 14.02 , 14.02 , 14.02 , 14.0     , 2840 , 1
06/09/16 , 14.28 , 14.28 , 14.28 , 14.28 , 14.2     , 62474 , 1
30/08/16 , 14.30 , 14.30 , 14.30 , 14.30 , 14.3     , 1419 , 1
29/08/16 , 14.43 , 14.43 , 14.43 , 14.43 , 14.4     , 82333 , 1
26/07/16 , 13.94 , 13.94 , 13.94 , 13.94 , 13.9     , 8571 , 1
25/07/16 , 13.99 , 13.99 , 13.99 , 13.99 , 13.9     , 22851 , 1
22/07/16 , 13.98 , 13.98 , 13.98 , 13.98 , 13.9     , 1428 , 1
08/07/16 , 12.52 , 12.52 , 12.52 , 12.52 , 12.5     , 12824 , 1
12/11/15 , 13.95 , 13.95 , 13.95 , 13.95 , 13.9     , 8731 , 1
07/10/15 , 14.85 , 14.85 , 14.85 , 14.85 , 14.8     , 14529 , 1
27/04/15 , 13.82 , 13.82 , 13.82 , 13.82 , 13.8     , 2911 , 1
24/04/15 , 13.82 , 13.82 , 13.82 , 13.82 , 13.8     , 5822 , 1
18/03/15 , 15.55 , 15.55 , 15.55 , 15.55 , 15.5     , 1453 , 1
10/03/15 , 15.55 , 15.55 , 15.55 , 15.55 , 15.5     , 65401 , 1
03/03/15 , 14.35 , 14.35 , 14.35 , 14.35 , 14.3     , 8734 , 1
13/02/15 , 13.67 , 13.67 , 13.67 , 13.67 , 13.6     , 33566 , 1
12/02/15 , 13.63 , 13.63 , 13.63 , 13.63 , 13.6     , 5839 , 1
10/02/15 , 13.56 , 13.56 , 13.56 , 13.56 , 13.5     , 2920 , 1
30/01/15 , 11.72 , 11.72 , 11.72 , 11.72 , 11.7     , 8759 , 1
23/01/15 , 12.82 , 12.82 , 12.82 , 12.82 , 12.8     , 17503 , 1
20/01/15 , 12.89 , 12.89 , 12.89 , 12.89 , 12.8     , 7292 , 1
15/01/15 , 12.99 , 12.99 , 12.99 , 12.99 , 12.9     , 8757 , 1
08/01/15 , 13.84 , 13.84 , 13.84 , 13.84 , 13.8     , 1460 , 1
05/01/15 , 13.80 , 13.80 , 13.80 , 13.80 , 13.8     , 8765 , 1
30/12/14 , 13.58 , 13.59 , 13.60 , 13.58 , 13.6     , 2919 , 2
12/12/14 , 12.94 , 12.94 , 12.94 , 12.94 , 12.9     , 817106 , 3
02/12/14 , 12.71 , 12.71 , 12.71 , 12.71 , 12.7     , 332313 , 2
13/11/14 , 12.46 , 12.46 , 12.46 , 12.46 , 12.4     , 2960 , 1
16/10/14 , 12.18 , 12.18 , 12.18 , 12.18 , 12.1     , 43694 , 2
29/09/14 , 12.03 , 12.02 , 12.03 , 12.02 , 12.0     , 87211 , 2
26/09/14 , 11.87 , 11.84 , 11.91 , 11.76 , 11.9     , 85693 , 7
25/09/14 , 11.93 , 11.91 , 11.93 , 11.88 , 11.9     , 360776 , 8
17/09/14 , 11.92 , 11.92 , 11.92 , 11.92 , 11.9     , 14885 , 1
11/09/14 , 11.87 , 11.87 , 11.87 , 11.87 , 11.8     , 13195 , 1
04/09/14 , 11.90 , 11.90 , 11.90 , 11.90 , 11.9     , 389125 , 1
03/09/14 , 11.82 , 11.82 , 11.82 , 11.82 , 11.8     , 401861 , 3
22/07/14 , 12.12 , 12.12 , 12.12 , 12.12 , 12.1     , 11918 , 2
07/07/14 , 11.92 , 11.92 , 11.92 , 11.92 , 11.9     , 249347 , 2
30/06/14 , 12.09 , 12.09 , 12.09 , 12.09 , 12.0     , 340817 , 2
12/05/14 , 11.99 , 11.99 , 11.99 , 11.99 , 11.9     , 13360 , 1
09/05/14 , 11.88 , 11.88 , 11.88 , 11.88 , 11.8     , 13370 , 1
08/05/14 , 11.87 , 11.87 , 11.87 , 11.87 , 11.8     , 1494 , 1
07/05/14 , 11.81 , 11.81 , 11.81 , 11.81 , 11.8     , 13419 , 1
30/04/14 , 11.87 , 11.87 , 11.87 , 11.87 , 11.8     , 258342 , 2
25/04/14 , 11.91 , 11.91 , 11.91 , 11.91 , 11.9     , 1456 , 1
07/04/14 , 12.45 , 12.45 , 12.45 , 12.45 , 12.4     , 288959 , 1
31/03/14 , 12.57 , 12.57 , 12.57 , 12.57 , 12.5     , 162429 , 1
27/03/14 , 12.58 , 12.58 , 12.58 , 12.58 , 12.5     , 1430 , 1
26/03/14 , 12.69 , 12.69 , 12.69 , 12.69 , 12.6     , 4284 , 1
21/03/14 , 12.70 , 12.70 , 12.70 , 12.70 , 12.7     , 1428 , 1
17/03/14 , 12.73 , 12.70 , 12.75 , 12.52 , 12.5     , 195503 , 4
12/03/14 , 12.43 , 12.43 , 12.43 , 12.43 , 12.4     , 10173 , 1
10/03/14 , 12.55 , 12.42 , 12.55 , 12.41 , 12.4     , 386461 , 3
26/02/14 , 12.48 , 12.48 , 12.48 , 12.48 , 12.4     , 2837 , 1
25/02/14 , 12.40 , 12.40 , 12.40 , 12.40 , 12.4     , 5644 , 1
21/02/14 , 12.64 , 12.64 , 12.64 , 12.64 , 12.6     , 4252 , 1
18/02/14 , 12.73 , 12.73 , 12.73 , 12.73 , 12.7     , 10013 , 1
14/02/14 , 12.76 , 12.76 , 12.76 , 12.76 , 12.7     , 5683 , 1
12/02/14 , 12.99 , 12.99 , 13.01 , 12.99 , 13.0     , 18484 , 2
04/02/14 , 12.81 , 12.81 , 12.81 , 12.81 , 12.8     , 4128 , 1
31/01/14 , 12.95 , 12.95 , 12.95 , 12.95 , 12.9     , 1386 , 1
30/01/14 , 12.78 , 12.78 , 12.78 , 12.78 , 12.7     , 1386 , 1
29/01/14 , 12.60 , 12.60 , 12.60 , 12.60 , 12.6     , 4167 , 1
28/01/14 , 12.63 , 12.63 , 12.63 , 12.63 , 12.6     , 11119 , 1
21/01/14 , 12.81 , 12.81 , 12.81 , 12.81 , 12.8     , 1393 , 1
16/01/14 , 12.61 , 12.61 , 12.61 , 12.61 , 12.6     , 9853 , 1
13/01/14 , 12.48 , 12.48 , 12.48 , 12.48 , 12.4     , 4171 , 1
09/01/14 , 12.51 , 12.51 , 12.51 , 12.51 , 12.5     , 1422 , 1
26/12/13 , 12.33 , 12.32 , 12.33 , 12.30 , 12.3     , 2801 , 2
18/12/13 , 12.25 , 12.25 , 12.25 , 12.25 , 12.2     , 1380 , 1
13/12/13 , 12.27 , 12.27 , 12.27 , 12.27 , 12.2     , 1390 , 1
11/12/13 , 12.30 , 12.30 , 12.30 , 12.30 , 12.3     , 6991 , 1
10/12/13 , 12.17 , 12.17 , 12.17 , 12.17 , 12.1     , 1394 , 1
06/12/13 , 12.24 , 12.24 , 12.24 , 12.24 , 12.2     , 5653 , 1
04/12/13 , 12.28 , 12.34 , 12.34 , 12.28 , 12.3     , 1961627 , 2
02/12/13 , 12.34 , 12.34 , 12.34 , 12.32 , 12.3     , 139433 , 2
25/11/13 , 12.22 , 12.23 , 12.23 , 12.22 , 12.2     , 144488 , 2
22/11/13 , 12.34 , 12.25 , 12.34 , 12.25 , 12.2     , 1943377 , 4
12/11/13 , 12.17 , 12.17 , 12.17 , 12.17 , 12.1     , 7801 , 1
11/11/13 , 12.17 , 12.17 , 12.17 , 12.17 , 12.1     , 144292 , 1
07/11/13 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 1271 , 1
31/10/13 , 12.47 , 12.47 , 12.47 , 12.47 , 12.4     , 1255 , 1
28/10/13 , 12.04 , 12.04 , 12.04 , 12.04 , 12.0     , 1236 , 1
18/10/13 , 12.04 , 12.04 , 12.04 , 12.04 , 12.0     , 51955 , 2
10/10/13 , 12.00 , 12.00 , 12.00 , 12.00 , 12.0     , 4844 , 1
03/10/13 , 11.97 , 11.97 , 11.97 , 11.97 , 11.9     , 33387 , 1
02/10/13 , 11.99 , 11.99 , 11.99 , 11.99 , 11.9     , 2485 , 1
01/10/13 , 12.08 , 12.08 , 12.08 , 12.08 , 12.0     , 2473 , 1
25/09/13 , 12.05 , 12.05 , 12.05 , 12.05 , 12.0     , 17775 , 2
20/09/13 , 11.88 , 11.88 , 11.88 , 11.85 , 11.8     , 422263 , 2
11/09/13 , 11.72 , 11.72 , 11.72 , 11.72 , 11.7     , 2628 , 1
06/09/13 , 12.18 , 12.18 , 12.18 , 12.18 , 12.1     , 195915 , 2