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

06/03/26 , 89.14 , 89.50 , 90.78 , 89.14 , 90.7     , 1821 , 52
05/03/26 , 90.00 , 90.12 , 90.98 , 90.00 , 90.9     , 195 , 14
04/03/26 , 90.09 , 90.10 , 90.12 , 90.09 , 90.1     , 36 , 6
03/03/26 , 90.09 , 90.21 , 90.60 , 90.07 , 90.6     , 619 , 17
02/03/26 , 90.60 , 90.43 , 90.60 , 90.30 , 90.3     , 2870 , 16
27/02/26 , 90.99 , 90.51 , 90.99 , 90.43 , 90.4     , 1446 , 98
26/02/26 , 91.00 , 90.91 , 91.00 , 90.70 , 90.7     , 365 , 11
25/02/26 , 90.41 , 90.69 , 90.77 , 90.35 , 90.3     , 15079 , 11
24/02/26 , 90.77 , 90.77 , 90.77 , 90.77 , 90.7     , 9 , 4
23/02/26 , 90.76 , 90.70 , 90.97 , 90.41 , 90.9     , 15012 , 9
20/02/26 , 90.33 , 90.80 , 90.90 , 90.33 , 90.6     , 1107 , 17
19/02/26 , 90.33 , 90.79 , 91.24 , 90.30 , 91.2     , 20723 , 34
18/02/26 , 91.24 , 90.99 , 91.34 , 90.30 , 91.3     , 1092 , 18
13/02/26 , 91.00 , 91.00 , 91.38 , 90.51 , 91.3     , 2021 , 56
12/02/26 , 91.40 , 91.10 , 91.40 , 90.90 , 91.3     , 202 , 10
11/02/26 , 91.29 , 90.85 , 91.43 , 90.24 , 91.4     , 123 , 14
10/02/26 , 91.17 , 90.35 , 91.35 , 90.04 , 90.2     , 4394 , 1231
09/02/26 , 91.60 , 90.92 , 91.66 , 90.07 , 90.2     , 1932 , 560
06/02/26 , 91.50 , 90.54 , 91.59 , 90.20 , 91.5     , 437 , 24
05/02/26 , 91.54 , 91.16 , 91.55 , 90.67 , 90.6     , 11 , 7
04/02/26 , 91.59 , 90.73 , 91.79 , 90.65 , 91.7     , 2127 , 68
03/02/26 , 91.78 , 91.73 , 91.87 , 90.72 , 91.8     , 111 , 15
02/02/26 , 90.67 , 90.74 , 92.00 , 90.65 , 91.0     , 1503 , 48
30/01/26 , 89.57 , 89.81 , 91.50 , 88.77 , 91.4     , 9045 , 292
29/01/26 , 91.52 , 91.03 , 91.52 , 90.86 , 90.8     , 4 , 3
28/01/26 , 90.86 , 91.28 , 91.56 , 90.13 , 90.8     , 699 , 529
27/01/26 , 90.81 , 90.76 , 90.85 , 89.69 , 90.5     , 3449 , 86
26/01/26 , 90.55 , 89.89 , 90.73 , 89.62 , 90.7     , 723 , 209
23/01/26 , 90.29 , 90.29 , 90.75 , 90.27 , 90.7     , 41 , 6
22/01/26 , 90.29 , 90.19 , 90.37 , 89.60 , 90.1     , 1045 , 44
21/01/26 , 90.15 , 89.97 , 90.15 , 89.84 , 89.8     , 111 , 11
20/01/26 , 89.86 , 89.69 , 89.86 , 89.57 , 89.5     , 1442 , 19
19/01/26 , 89.86 , 89.87 , 89.89 , 89.86 , 89.8     , 482 , 7
16/01/26 , 89.85 , 89.52 , 89.93 , 89.39 , 89.9     , 555 , 20
15/01/26 , 89.81 , 89.21 , 90.84 , 88.91 , 89.5     , 24549 , 331
14/01/26 , 89.59 , 89.59 , 91.14 , 89.59 , 91.1     , 3941 , 53
13/01/26 , 91.12 , 90.49 , 91.17 , 89.95 , 91.1     , 210 , 8
12/01/26 , 91.20 , 90.73 , 91.20 , 90.67 , 90.7     , 625 , 16
09/01/26 , 90.72 , 90.71 , 90.72 , 90.71 , 90.7     , 108 , 4
08/01/26 , 90.53 , 90.50 , 90.54 , 89.51 , 90.5     , 1034 , 13
07/01/26 , 89.45 , 89.80 , 90.66 , 89.42 , 89.4     , 147 , 15
06/01/26 , 90.17 , 90.02 , 90.17 , 89.41 , 89.4     , 637 , 22
05/01/26 , 90.07 , 89.32 , 90.07 , 88.69 , 89.3     , 137 , 22
02/01/26 , 88.67 , 88.64 , 89.35 , 88.57 , 88.6     , 689 , 32
30/12/25 , 88.65 , 89.21 , 90.52 , 88.62 , 90.5     , 4148 , 121
29/12/25 , 89.51 , 89.59 , 90.32 , 89.38 , 90.1     , 2210 , 27
26/12/25 , 90.14 , 89.66 , 90.14 , 89.19 , 89.6     , 218 , 28
23/12/25 , 89.63 , 89.31 , 89.63 , 88.89 , 89.3     , 1499 , 51
22/12/25 , 89.32 , 89.00 , 89.32 , 88.92 , 88.9     , 218 , 12
19/12/25 , 88.84 , 88.83 , 88.84 , 88.81 , 88.8     , 398 , 30
18/12/25 , 88.93 , 88.91 , 88.93 , 88.60 , 88.6     , 37 , 3
17/12/25 , 88.55 , 88.29 , 88.98 , 88.25 , 88.9     , 2580 , 64
16/12/25 , 88.99 , 88.30 , 88.99 , 88.17 , 88.2     , 2887 , 50
15/12/25 , 88.26 , 88.28 , 88.99 , 88.18 , 88.9     , 1162 , 48
12/12/25 , 88.60 , 88.44 , 88.89 , 88.04 , 88.6     , 1299 , 36
11/12/25 , 88.12 , 88.13 , 88.94 , 88.12 , 88.2     , 5321 , 22
10/12/25 , 88.44 , 88.62 , 89.04 , 87.97 , 89.0     , 374 , 37
09/12/25 , 88.12 , 88.18 , 89.03 , 87.93 , 89.0     , 322 , 28
08/12/25 , 88.28 , 88.37 , 89.05 , 87.83 , 89.0     , 1448 , 76
05/12/25 , 88.13 , 88.90 , 89.37 , 87.67 , 89.3     , 6232 , 302
04/12/25 , 88.65 , 88.54 , 88.67 , 88.21 , 88.4     , 868 , 64
03/12/25 , 88.53 , 88.24 , 88.58 , 87.63 , 88.5     , 939 , 52
02/12/25 , 87.69 , 87.69 , 88.66 , 86.70 , 88.6     , 11650 , 451
01/12/25 , 88.67 , 88.06 , 88.68 , 86.78 , 86.7     , 2412 , 108
28/11/25 , 87.81 , 88.03 , 88.96 , 87.80 , 88.0     , 12261 , 233
27/11/25 , 88.06 , 87.54 , 88.06 , 87.46 , 87.9     , 1163 , 32
26/11/25 , 87.95 , 87.57 , 87.95 , 87.43 , 87.7     , 2071 , 69
25/11/25 , 87.76 , 87.46 , 87.76 , 87.21 , 87.6     , 2727 , 116
24/11/25 , 87.68 , 87.53 , 87.74 , 87.29 , 87.7     , 288 , 23
21/11/25 , 87.67 , 87.05 , 87.79 , 86.84 , 87.7     , 579 , 53
19/11/25 , 87.36 , 87.38 , 87.79 , 87.36 , 87.7     , 1734 , 35
18/11/25 , 87.79 , 87.60 , 87.80 , 87.46 , 87.8     , 2901 , 118
17/11/25 , 87.80 , 87.44 , 87.80 , 86.94 , 87.1     , 6761 , 200
14/11/25 , 87.15 , 86.56 , 87.46 , 86.39 , 87.3     , 3711 , 150
13/11/25 , 87.25 , 87.28 , 87.30 , 87.25 , 87.3     , 220 , 7
12/11/25 , 87.32 , 86.98 , 87.33 , 86.52 , 86.9     , 252 , 31
11/11/25 , 86.51 , 86.52 , 87.33 , 86.51 , 87.2     , 4154 , 17
10/11/25 , 87.03 , 86.52 , 87.05 , 86.11 , 86.7     , 3423 , 66
07/11/25 , 86.60 , 86.61 , 86.72 , 86.60 , 86.7     , 286 , 66
06/11/25 , 86.51 , 86.51 , 86.67 , 86.42 , 86.5     , 2705 , 54
05/11/25 , 86.57 , 85.67 , 86.70 , 85.65 , 86.7     , 1070 , 22
04/11/25 , 86.72 , 85.93 , 87.25 , 85.86 , 86.3     , 5638 , 61
03/11/25 , 86.30 , 86.17 , 87.46 , 85.57 , 87.4     , 2212 , 86
31/10/25 , 84.21 , 84.35 , 85.28 , 84.13 , 84.7     , 13792 , 178
30/10/25 , 84.70 , 84.48 , 84.78 , 84.21 , 84.4     , 1154 , 72
29/10/25 , 84.05 , 84.05 , 84.43 , 83.85 , 84.4     , 2461 , 18
28/10/25 , 83.36 , 83.77 , 84.53 , 83.17 , 84.1     , 3075 , 124
27/10/25 , 83.94 , 83.90 , 85.47 , 83.83 , 85.4     , 25281 , 2185
24/10/25 , 85.54 , 84.69 , 85.60 , 84.39 , 85.6     , 8 , 6
23/10/25 , 85.18 , 84.50 , 85.49 , 84.49 , 85.4     , 4820 , 94
22/10/25 , 85.41 , 84.41 , 85.47 , 84.35 , 85.4     , 3835 , 28
21/10/25 , 85.15 , 85.44 , 85.64 , 84.87 , 85.6     , 19 , 7
20/10/25 , 85.57 , 84.79 , 86.25 , 84.67 , 86.2     , 263 , 28
17/10/25 , 85.57 , 85.22 , 86.30 , 85.04 , 86.3     , 1291 , 57
16/10/25 , 86.13 , 85.37 , 86.35 , 85.04 , 85.0     , 288 , 39
15/10/25 , 85.04 , 84.93 , 85.09 , 84.72 , 85.0     , 160 , 26
14/10/25 , 85.07 , 85.13 , 85.19 , 84.75 , 85.1     , 110 , 22
13/10/25 , 84.97 , 84.25 , 85.24 , 84.05 , 85.2     , 359 , 24
10/10/25 , 85.06 , 84.30 , 85.58 , 84.04 , 84.0     , 3185 , 171
09/10/25 , 85.12 , 84.96 , 86.89 , 84.54 , 86.8     , 6817 , 177
08/10/25 , 86.89 , 86.96 , 86.99 , 86.89 , 86.9     , 38 , 9
07/10/25 , 87.09 , 85.91 , 87.48 , 85.58 , 87.4     , 1764 , 69
06/10/25 , 87.48 , 87.14 , 87.66 , 86.36 , 87.6     , 58 , 11
03/10/25 , 87.67 , 87.28 , 88.10 , 87.23 , 88.1     , 23 , 3
02/10/25 , 88.20 , 88.16 , 88.25 , 87.29 , 88.2     , 27 , 7
01/10/25 , 88.25 , 87.41 , 88.67 , 86.50 , 86.9     , 512 , 44
30/09/25 , 87.18 , 86.58 , 87.18 , 85.56 , 86.7     , 852 , 53
29/09/25 , 86.71 , 87.95 , 88.75 , 82.69 , 83.6     , 2960 , 44
26/09/25 , 83.19 , 82.68 , 83.63 , 82.50 , 83.6     , 12662 , 345
25/09/25 , 83.54 , 83.57 , 83.63 , 83.53 , 83.6     , 276 , 19
24/09/25 , 83.09 , 82.68 , 83.09 , 81.69 , 81.6     , 1446 , 102
23/09/25 , 82.24 , 82.20 , 82.25 , 81.68 , 82.2     , 390 , 20
22/09/25 , 82.25 , 82.24 , 82.26 , 82.23 , 82.2     , 69 , 11
19/09/25 , 82.30 , 82.22 , 82.63 , 81.68 , 81.9     , 2594 , 133
18/09/25 , 81.68 , 81.62 , 81.68 , 81.00 , 81.6     , 1388 , 72
17/09/25 , 81.61 , 81.16 , 81.62 , 80.95 , 81.6     , 1438 , 36
16/09/25 , 81.62 , 81.62 , 81.63 , 81.61 , 81.6     , 58 , 6
15/09/25 , 81.63 , 81.45 , 81.63 , 81.23 , 81.3     , 3779 , 61
12/09/25 , 80.59 , 80.56 , 81.99 , 80.51 , 81.9     , 24511 , 288
11/09/25 , 82.02 , 81.78 , 82.02 , 81.40 , 81.7     , 3226 , 54
10/09/25 , 81.91 , 81.08 , 82.20 , 80.95 , 81.5     , 2814 , 43
09/09/25 , 81.54 , 81.55 , 82.57 , 81.32 , 81.8     , 586 , 38
08/09/25 , 81.83 , 81.09 , 81.87 , 80.78 , 81.6     , 234 , 19
05/09/25 , 81.64 , 80.06 , 82.68 , 79.51 , 82.6     , 1957 , 159
04/09/25 , 82.68 , 82.31 , 82.68 , 82.29 , 82.2     , 441 , 9
03/09/25 , 82.00 , 81.50 , 82.28 , 81.40 , 82.2     , 166 , 7
02/09/25 , 82.27 , 81.63 , 82.27 , 81.58 , 81.5     , 33 , 9
01/09/25 , 81.52 , 80.79 , 81.52 , 79.71 , 79.7     , 256 , 14
29/08/25 , 79.54 , 78.84 , 79.54 , 78.47 , 78.5     , 2027 , 19
28/08/25 , 79.23 , 78.08 , 79.53 , 78.03 , 79.5     , 541 , 13
27/08/25 , 79.34 , 78.53 , 79.34 , 78.29 , 78.2     , 247 , 15
25/08/25 , 77.60 , 77.58 , 77.90 , 77.48 , 77.7     , 215 , 11
22/08/25 , 77.91 , 77.91 , 77.91 , 77.91 , 77.9     , 3440 , 2
21/08/25 , 77.72 , 77.74 , 78.38 , 77.72 , 78.3     , 997 , 5
20/08/25 , 78.82 , 78.82 , 78.82 , 78.82 , 78.8     , 2 , 2
19/08/25 , 78.82 , 78.48 , 78.82 , 77.96 , 78.8     , 1185 , 8
18/08/25 , 78.82 , 78.70 , 78.82 , 77.48 , 77.4     , 25 , 3
15/08/25 , 78.82 , 78.45 , 78.82 , 78.36 , 78.4     , 81 , 12
14/08/25 , 77.77 , 77.66 , 77.77 , 77.60 , 77.6     , 34 , 7
13/08/25 , 76.80 , 76.80 , 76.80 , 76.80 , 76.8     , 94 , 2
12/08/25 , 76.76 , 77.22 , 77.59 , 76.76 , 77.5     , 2471 , 12
11/08/25 , 76.56 , 76.57 , 76.63 , 76.55 , 76.5     , 50 , 6
08/08/25 , 76.69 , 76.66 , 76.76 , 76.65 , 76.7     , 1675 , 9
07/08/25 , 76.61 , 77.55 , 77.60 , 76.61 , 77.5     , 388 , 10
06/08/25 , 77.59 , 77.29 , 77.59 , 76.73 , 77.1     , 552 , 34
05/08/25 , 76.64 , 76.14 , 76.64 , 76.12 , 76.1     , 161 , 15
04/08/25 , 77.22 , 76.86 , 77.23 , 76.15 , 77.2     , 174 , 15
01/08/25 , 76.73 , 76.74 , 77.08 , 76.73 , 77.0     , 77 , 4
31/07/25 , 77.08 , 76.47 , 77.84 , 76.29 , 77.8     , 494 , 24
30/07/25 , 77.59 , 77.58 , 77.59 , 77.34 , 77.3     , 122 , 2
29/07/25 , 76.91 , 77.40 , 77.60 , 76.91 , 77.4     , 1551 , 12
28/07/25 , 77.42 , 76.93 , 77.60 , 76.14 , 77.5     , 700 , 30
25/07/25 , 77.56 , 77.55 , 77.56 , 77.55 , 77.5     , 33 , 3
24/07/25 , 77.59 , 77.20 , 77.59 , 76.84 , 77.1     , 266 , 9
23/07/25 , 76.84 , 77.54 , 77.59 , 76.84 , 77.5     , 12 , 2
22/07/25 , 77.55 , 76.65 , 77.55 , 76.39 , 76.3     , 332 , 14
21/07/25 , 76.73 , 77.16 , 77.55 , 76.73 , 77.5     , 231 , 4
18/07/25 , 77.59 , 77.58 , 77.59 , 77.34 , 77.3     , 24 , 3
17/07/25 , 77.34 , 77.34 , 77.38 , 77.29 , 77.2     , 5227 , 44
16/07/25 , 77.29 , 77.29 , 77.35 , 77.22 , 77.2     , 11 , 4
15/07/25 , 76.39 , 76.54 , 77.28 , 76.39 , 77.2     , 213 , 16
14/07/25 , 76.98 , 77.38 , 77.52 , 76.55 , 77.5     , 90 , 18
11/07/25 , 77.22 , 75.86 , 77.55 , 75.07 , 77.5     , 3654 , 79
10/07/25 , 77.55 , 76.76 , 77.84 , 76.73 , 77.8     , 2547 , 42
09/07/25 , 77.86 , 77.30 , 77.94 , 76.92 , 77.9     , 276 , 14
08/07/25 , 77.95 , 77.57 , 77.96 , 77.52 , 77.5     , 106 , 6
07/07/25 , 77.52 , 76.83 , 77.58 , 76.73 , 77.5     , 199 , 17
04/07/25 , 77.52 , 76.82 , 77.96 , 76.73 , 77.3     , 194 , 10
03/07/25 , 76.55 , 76.46 , 77.52 , 76.40 , 77.1     , 4545 , 85
02/07/25 , 78.03 , 78.00 , 78.03 , 77.26 , 77.2     , 1223 , 9
01/07/25 , 78.22 , 78.18 , 78.60 , 76.32 , 78.4     , 739 , 30
30/06/25 , 76.91 , 76.69 , 76.91 , 75.28 , 75.2     , 664 , 22
27/06/25 , 75.35 , 75.27 , 75.35 , 75.26 , 75.2     , 1814 , 9
26/06/25 , 74.93 , 74.93 , 74.93 , 74.93 , 74.9     , 59 , 6
25/06/25 , 74.93 , 74.93 , 74.95 , 74.93 , 74.9     , 1021 , 6
24/06/25 , 74.93 , 75.50 , 75.65 , 74.93 , 75.6     , 81 , 8
23/06/25 , 75.23 , 74.88 , 75.37 , 74.83 , 75.3     , 867 , 23
20/06/25 , 74.93 , 75.22 , 76.20 , 74.93 , 75.5     , 293 , 7
18/06/25 , 75.36 , 75.38 , 75.68 , 75.36 , 75.5     , 224 , 7
17/06/25 , 75.50 , 75.70 , 76.20 , 74.84 , 74.8     , 361 , 18
16/06/25 , 75.66 , 74.47 , 75.66 , 74.42 , 74.4     , 129 , 7
13/06/25 , 74.42 , 74.25 , 75.00 , 74.25 , 75.0     , 760 , 6
12/06/25 , 74.93 , 74.71 , 75.00 , 74.41 , 74.9     , 4702 , 7
11/06/25 , 74.83 , 74.79 , 75.10 , 74.83 , 75.1     , 2561 , 8
10/06/25 , 75.66 , 75.33 , 75.66 , 74.61 , 75.3     , 5431 , 22
09/06/25 , 75.35 , 75.36 , 76.25 , 75.35 , 75.3     , 716 , 27
06/06/25 , 75.28 , 75.57 , 75.68 , 75.28 , 75.6     , 305 , 7
05/06/25 , 75.67 , 75.19 , 75.67 , 75.18 , 75.1     , 278 , 3
03/06/25 , 75.68 , 75.17 , 75.68 , 74.83 , 75.2     , 317 , 9
02/06/25 , 74.41 , 74.45 , 74.79 , 74.41 , 74.6     , 925 , 11
30/05/25 , 73.61 , 73.61 , 73.61 , 73.61 , 73.6     , 35 , 2
29/05/25 , 74.81 , 74.69 , 74.81 , 73.22 , 73.9     , 604 , 9
28/05/25 , 72.74 , 73.62 , 74.81 , 72.73 , 74.0     , 4218 , 37
27/05/25 , 74.64 , 74.68 , 74.71 , 73.98 , 73.9     , 1648 , 44
26/05/25 , 73.72 , 73.76 , 74.71 , 73.57 , 73.5     , 2506 , 59
23/05/25 , 73.98 , 73.52 , 73.98 , 73.50 , 73.5     , 2607 , 210
21/05/25 , 73.39 , 73.39 , 73.39 , 73.39 , 73.3     , 2081 , 2
20/05/25 , 73.40 , 73.37 , 73.40 , 73.14 , 73.1     , 1440 , 12
19/05/25 , 73.14 , 73.13 , 73.14 , 73.12 , 73.1     , 30 , 4
16/05/25 , 72.19 , 72.19 , 72.73 , 72.19 , 72.6     , 373 , 7
15/05/25 , 72.18 , 72.27 , 72.68 , 71.50 , 72.6     , 3572 , 12
14/05/25 , 72.72 , 72.71 , 72.72 , 72.70 , 72.7     , 243 , 11
13/05/25 , 71.97 , 71.97 , 72.03 , 71.96 , 71.9     , 284 , 14
12/05/25 , 72.03 , 71.65 , 72.03 , 71.47 , 71.5     , 3449 , 14
09/05/25 , 71.47 , 71.50 , 72.11 , 71.47 , 71.4     , 197 , 11
08/05/25 , 72.27 , 72.20 , 72.27 , 71.98 , 71.9     , 11 , 4
07/05/25 , 71.50 , 71.94 , 72.34 , 71.47 , 72.2     , 90 , 13
06/05/25 , 72.27 , 72.00 , 72.29 , 71.50 , 71.5     , 26 , 8
05/05/25 , 71.04 , 71.11 , 71.48 , 70.81 , 70.8     , 971 , 17
02/05/25 , 71.25 , 71.25 , 71.48 , 70.64 , 70.6     , 997 , 34
30/04/25 , 71.48 , 71.08 , 71.96 , 69.78 , 71.8     , 9663 , 201
29/04/25 , 71.36 , 70.80 , 71.36 , 70.15 , 70.1     , 5821 , 168
28/04/25 , 70.16 , 69.62 , 70.16 , 68.94 , 68.9     , 2258 , 156
25/04/25 , 68.96 , 68.84 , 69.60 , 68.54 , 69.6     , 1225 , 68
24/04/25 , 68.99 , 69.16 , 69.63 , 68.99 , 69.6     , 285 , 15
23/04/25 , 68.95 , 69.12 , 69.64 , 68.95 , 69.6     , 657 , 21
22/04/25 , 69.39 , 69.42 , 69.68 , 69.36 , 69.3     , 805 , 16
17/04/25 , 69.36 , 69.36 , 69.36 , 69.36 , 69.3     , 1 , 1
16/04/25 , 68.93 , 68.97 , 69.55 , 68.93 , 69.5     , 45 , 7
15/04/25 , 68.95 , 69.43 , 69.69 , 68.92 , 68.9     , 2635 , 114
14/04/25 , 68.90 , 68.90 , 68.90 , 68.90 , 68.9     , 2 , 2
11/04/25 , 68.54 , 67.92 , 68.54 , 67.77 , 67.7     , 4408 , 210
10/04/25 , 68.08 , 68.08 , 68.08 , 68.08 , 68.0     , 2058 , 4
09/04/25 , 68.08 , 68.05 , 68.08 , 67.78 , 68.0     , 708 , 33
08/04/25 , 68.08 , 67.83 , 68.09 , 67.77 , 67.7     , 154 , 6
07/04/25 , 67.77 , 67.78 , 68.24 , 67.71 , 68.2     , 3325 , 48
04/04/25 , 68.27 , 68.40 , 69.26 , 68.27 , 69.2     , 1528 , 14
03/04/25 , 68.55 , 68.68 , 68.94 , 68.55 , 68.5     , 859 , 18
02/04/25 , 68.57 , 68.57 , 68.57 , 68.57 , 68.5     , 1 , 1
01/04/25 , 68.94 , 68.48 , 68.94 , 68.08 , 68.0     , 1815 , 44
31/03/25 , 68.53 , 68.66 , 68.69 , 68.53 , 68.6     , 1149 , 12
28/03/25 , 68.68 , 68.48 , 68.70 , 68.10 , 68.7     , 337 , 27
27/03/25 , 68.04 , 68.08 , 68.68 , 68.04 , 68.6     , 4917 , 115
26/03/25 , 68.70 , 68.55 , 68.70 , 68.53 , 68.7     , 563 , 19
25/03/25 , 68.69 , 68.45 , 68.70 , 68.09 , 68.6     , 1032 , 43
24/03/25 , 68.64 , 68.22 , 68.70 , 68.09 , 68.7     , 2259 , 70
21/03/25 , 68.70 , 68.56 , 68.73 , 68.44 , 68.4     , 6203 , 111
20/03/25 , 68.48 , 68.32 , 68.51 , 68.31 , 68.5     , 2494 , 49
19/03/25 , 68.52 , 68.11 , 68.87 , 68.08 , 68.8     , 16992 , 253
18/03/25 , 68.87 , 68.87 , 68.87 , 68.87 , 68.8     , 227 , 7
17/03/25 , 68.87 , 68.71 , 68.87 , 68.14 , 68.7     , 390 , 23
14/03/25 , 68.61 , 68.17 , 68.72 , 68.10 , 68.7     , 67 , 3
13/03/25 , 68.73 , 68.09 , 68.73 , 68.05 , 68.0     , 423 , 12
12/03/25 , 68.09 , 67.92 , 68.09 , 67.44 , 68.0     , 273 , 21
11/03/25 , 67.40 , 66.53 , 67.70 , 66.45 , 67.7     , 2522 , 28
10/03/25 , 68.03 , 68.05 , 68.09 , 68.02 , 68.0     , 313 , 23
07/03/25 , 68.05 , 67.62 , 68.08 , 67.40 , 67.7     , 564 , 36
06/03/25 , 67.78 , 66.51 , 67.78 , 65.99 , 67.2     , 2069 , 127
05/03/25 , 67.76 , 67.83 , 68.94 , 66.45 , 68.9     , 5511 , 285
28/02/25 , 65.17 , 64.98 , 65.20 , 63.39 , 63.4     , 3816 , 110
27/02/25 , 64.43 , 64.29 , 64.47 , 64.08 , 64.4     , 921 , 7
26/02/25 , 64.96 , 65.01 , 65.04 , 64.96 , 65.0     , 85 , 5
25/02/25 , 65.03 , 64.62 , 65.04 , 64.29 , 64.8     , 370 , 10
24/02/25 , 64.87 , 63.76 , 65.08 , 63.19 , 65.0     , 950 , 14
21/02/25 , 65.07 , 63.27 , 65.08 , 63.09 , 64.1     , 1724 , 29
20/02/25 , 63.74 , 63.32 , 63.74 , 63.32 , 63.3     , 613 , 12
19/02/25 , 62.52 , 63.19 , 63.75 , 62.51 , 63.7     , 1662 , 22
18/02/25 , 63.33 , 63.73 , 65.16 , 63.33 , 63.5     , 668 , 11
17/02/25 , 65.19 , 63.62 , 65.19 , 63.32 , 63.5     , 2590 , 30
14/02/25 , 63.56 , 62.51 , 63.56 , 62.51 , 62.5     , 1234 , 26
13/02/25 , 63.46 , 62.88 , 63.64 , 62.19 , 63.6     , 3076 , 82
12/02/25 , 63.62 , 62.76 , 63.62 , 62.20 , 62.2     , 4466 , 59
11/02/25 , 62.21 , 62.97 , 63.67 , 62.20 , 63.6     , 2358 , 13
10/02/25 , 62.15 , 62.28 , 62.74 , 62.15 , 62.7     , 320 , 10
07/02/25 , 62.79 , 62.79 , 62.79 , 62.79 , 62.7     , 1 , 1
06/02/25 , 62.10 , 62.07 , 62.11 , 62.02 , 62.0     , 3579 , 13
05/02/25 , 62.02 , 62.16 , 62.90 , 62.02 , 62.7     , 4523 , 22
04/02/25 , 62.10 , 62.76 , 63.74 , 62.10 , 62.6     , 3335 , 37
03/02/25 , 62.20 , 62.25 , 64.80 , 62.10 , 63.7     , 6358 , 117
31/01/25 , 63.74 , 63.34 , 65.28 , 61.62 , 63.7     , 2719 , 78
30/01/25 , 63.55 , 62.94 , 63.74 , 62.51 , 63.1     , 666 , 16
29/01/25 , 63.74 , 63.68 , 63.74 , 62.46 , 62.8     , 325 , 14
28/01/25 , 62.81 , 62.20 , 62.81 , 62.18 , 62.1     , 86 , 6
27/01/25 , 62.19 , 61.68 , 62.19 , 61.62 , 61.7     , 1266 , 33
24/01/25 , 62.83 , 62.26 , 62.83 , 62.26 , 62.2     , 3153 , 5
23/01/25 , 62.83 , 62.76 , 62.83 , 62.25 , 62.2     , 249 , 23
22/01/25 , 62.46 , 62.46 , 62.46 , 62.46 , 62.4     , 2 , 1
21/01/25 , 61.51 , 61.85 , 62.26 , 61.51 , 62.2     , 5626 , 44
20/01/25 , 62.26 , 62.25 , 62.26 , 61.83 , 61.8     , 1225 , 10
17/01/25 , 61.84 , 61.77 , 62.26 , 61.42 , 62.2     , 1032 , 11
16/01/25 , 62.26 , 61.76 , 62.26 , 61.14 , 62.2     , 2985 , 91
15/01/25 , 61.87 , 61.93 , 62.26 , 61.87 , 62.2     , 746 , 7
14/01/25 , 61.46 , 61.66 , 62.26 , 61.46 , 62.2     , 902 , 27
13/01/25 , 62.58 , 62.59 , 63.10 , 61.86 , 62.4     , 3202 , 35
10/01/25 , 62.46 , 62.44 , 62.46 , 62.43 , 62.4     , 16 , 2
09/01/25 , 62.26 , 62.26 , 62.26 , 62.26 , 62.2     , 74 , 1
08/01/25 , 62.26 , 61.85 , 63.33 , 61.14 , 63.3     , 1300 , 62
07/01/25 , 62.64 , 62.25 , 62.64 , 62.02 , 62.5     , 46 , 6
06/01/25 , 63.33 , 62.56 , 63.90 , 61.87 , 63.9     , 581 , 104
02/01/25 , 64.61 , 63.53 , 64.68 , 62.54 , 64.6     , 58 , 9
30/12/24 , 63.47 , 61.92 , 63.47 , 61.50 , 61.7     , 1241 , 24
27/12/24 , 61.76 , 61.58 , 62.69 , 61.52 , 62.6     , 758 , 12
26/12/24 , 62.18 , 61.95 , 62.31 , 61.25 , 61.2     , 512 , 29
23/12/24 , 61.26 , 61.07 , 62.09 , 60.32 , 61.4     , 2397 , 149
20/12/24 , 61.41 , 61.40 , 61.41 , 61.38 , 61.4     , 95 , 4
19/12/24 , 61.49 , 61.35 , 61.50 , 59.97 , 59.9     , 704 , 16
18/12/24 , 61.11 , 60.86 , 61.88 , 59.96 , 61.8     , 4158 , 440
17/12/24 , 61.88 , 61.78 , 61.90 , 61.13 , 61.7     , 4457 , 208
16/12/24 , 60.87 , 61.39 , 61.87 , 60.87 , 61.8     , 480 , 37
13/12/24 , 61.86 , 61.87 , 61.88 , 61.86 , 61.8     , 464 , 23
12/12/24 , 61.85 , 60.27 , 61.85 , 60.16 , 60.8     , 3327 , 50
10/12/24 , 62.07 , 60.53 , 62.22 , 60.39 , 62.2     , 2228 , 24
09/12/24 , 62.21 , 61.32 , 62.21 , 60.82 , 61.1     , 235 , 14
06/12/24 , 61.63 , 61.27 , 61.76 , 60.51 , 61.1     , 3551 , 130
05/12/24 , 61.13 , 61.10 , 61.50 , 60.33 , 61.5     , 1846 , 30
04/12/24 , 60.51 , 61.65 , 62.29 , 60.32 , 62.2     , 2564 , 94
03/12/24 , 62.29 , 62.46 , 63.09 , 62.22 , 62.7     , 2703 , 15
02/12/24 , 63.16 , 62.74 , 63.48 , 62.29 , 63.4     , 2718 , 216
29/11/24 , 63.07 , 62.71 , 63.09 , 62.41 , 62.7     , 10073 , 79
28/11/24 , 62.38 , 62.69 , 62.76 , 62.38 , 62.7     , 9571 , 111
27/11/24 , 62.71 , 62.86 , 63.60 , 62.70 , 63.6     , 4652 , 21
26/11/24 , 63.48 , 63.55 , 63.74 , 63.48 , 63.6     , 2128 , 82
25/11/24 , 63.26 , 63.42 , 63.48 , 63.26 , 63.2     , 206 , 9
22/11/24 , 63.27 , 62.86 , 63.48 , 62.70 , 62.7     , 6147 , 94
21/11/24 , 62.70 , 62.75 , 63.10 , 62.70 , 63.0     , 1476 , 22
19/11/24 , 63.08 , 62.90 , 63.08 , 62.70 , 62.7     , 299 , 14
18/11/24 , 63.08 , 62.63 , 63.08 , 62.61 , 63.0     , 1771 , 13
14/11/24 , 62.41 , 62.83 , 63.08 , 62.41 , 63.0     , 560 , 44
13/11/24 , 63.08 , 62.35 , 63.10 , 61.90 , 63.0     , 429 , 39
12/11/24 , 63.10 , 62.35 , 63.49 , 61.90 , 63.4     , 5480 , 254
11/11/24 , 63.48 , 63.59 , 64.76 , 63.48 , 63.7     , 2739 , 53
08/11/24 , 63.74 , 63.78 , 64.83 , 63.74 , 64.8     , 829 , 32
07/11/24 , 64.82 , 64.56 , 64.87 , 64.00 , 64.8     , 874 , 15
06/11/24 , 64.86 , 64.85 , 64.86 , 64.85 , 64.8     , 2633 , 3
05/11/24 , 64.89 , 64.63 , 64.92 , 63.56 , 63.5     , 1290 , 56
04/11/24 , 64.84 , 63.79 , 64.84 , 63.55 , 64.2     , 86 , 12
01/11/24 , 65.47 , 63.56 , 66.25 , 63.48 , 66.2     , 6831 , 53
31/10/24 , 64.66 , 63.73 , 64.66 , 62.89 , 63.3     , 3300 , 134
30/10/24 , 64.27 , 64.26 , 64.27 , 64.26 , 64.2     , 38 , 3
29/10/24 , 64.27 , 64.27 , 64.27 , 64.27 , 64.2     , 334 , 29
28/10/24 , 64.27 , 63.18 , 64.34 , 62.84 , 64.3     , 2056 , 83
25/10/24 , 62.97 , 62.96 , 63.02 , 62.85 , 62.9     , 1025 , 8
24/10/24 , 62.85 , 62.85 , 62.85 , 62.85 , 62.8     , 511 , 5
23/10/24 , 63.01 , 62.89 , 64.49 , 62.84 , 64.4     , 4841 , 22
22/10/24 , 64.49 , 63.04 , 64.49 , 62.84 , 63.4     , 109 , 10
21/10/24 , 63.35 , 62.83 , 64.71 , 62.68 , 62.6     , 1210 , 131
18/10/24 , 63.13 , 62.89 , 63.13 , 62.57 , 62.5     , 4258 , 90
17/10/24 , 62.57 , 62.54 , 62.58 , 61.99 , 62.5     , 2146 , 23
16/10/24 , 62.60 , 62.59 , 62.99 , 61.90 , 61.9     , 272 , 9
15/10/24 , 62.59 , 61.88 , 63.12 , 61.69 , 63.1     , 4978 , 367
14/10/24 , 62.46 , 62.41 , 63.77 , 62.29 , 63.3     , 1988 , 47
11/10/24 , 63.31 , 63.47 , 63.91 , 62.57 , 63.1     , 629 , 29
10/10/24 , 62.14 , 62.58 , 63.95 , 61.29 , 63.9     , 29277 , 1589
09/10/24 , 63.96 , 64.19 , 64.30 , 63.52 , 64.2     , 8726 , 138
08/10/24 , 63.52 , 63.60 , 64.28 , 63.19 , 63.7     , 358 , 14
07/10/24 , 63.75 , 63.75 , 64.29 , 63.17 , 63.1     , 138 , 11
04/10/24 , 63.18 , 63.22 , 64.30 , 62.91 , 64.3     , 19419 , 199
03/10/24 , 63.94 , 64.32 , 64.63 , 63.94 , 64.3     , 482 , 15
02/10/24 , 65.55 , 65.33 , 65.55 , 64.41 , 65.1     , 1674 , 88
01/10/24 , 65.41 , 63.96 , 65.41 , 63.93 , 64.3     , 679 , 57
30/09/24 , 65.04 , 64.86 , 65.10 , 64.13 , 64.9     , 6147 , 480
27/09/24 , 64.89 , 64.49 , 64.98 , 64.48 , 64.9     , 1616 , 57
26/09/24 , 64.98 , 64.48 , 65.03 , 64.15 , 64.9     , 849 , 21
25/09/24 , 64.83 , 64.34 , 65.10 , 64.20 , 65.1     , 435 , 18
24/09/24 , 65.10 , 64.47 , 65.26 , 64.13 , 65.2     , 2956 , 105
23/09/24 , 65.58 , 65.58 , 65.59 , 65.58 , 65.5     , 5 , 4
20/09/24 , 65.59 , 64.99 , 65.62 , 64.38 , 64.4     , 242 , 15
19/09/24 , 65.28 , 64.57 , 65.31 , 64.50 , 65.2     , 4082 , 69
18/09/24 , 65.88 , 65.29 , 65.88 , 65.28 , 65.2     , 359 , 12
17/09/24 , 65.30 , 65.41 , 65.93 , 65.30 , 65.9     , 213 , 8
16/09/24 , 65.93 , 65.72 , 65.94 , 65.07 , 65.9     , 3863 , 39
13/09/24 , 65.65 , 65.73 , 66.02 , 64.93 , 65.8     , 3348 , 90
12/09/24 , 65.29 , 65.29 , 66.02 , 64.89 , 65.7     , 5450 , 169
11/09/24 , 65.07 , 65.22 , 65.90 , 65.07 , 65.9     , 1118 , 26
10/09/24 , 65.65 , 65.24 , 65.65 , 65.06 , 65.4     , 1470 , 49
09/09/24 , 65.04 , 65.20 , 65.94 , 65.04 , 65.9     , 1198 , 9
06/09/24 , 65.29 , 65.29 , 66.01 , 64.96 , 66.0     , 395 , 16
05/09/24 , 65.28 , 65.25 , 66.00 , 64.83 , 66.0     , 6391 , 102
04/09/24 , 66.25 , 65.28 , 66.27 , 64.91 , 66.0     , 4683 , 62
03/09/24 , 66.29 , 66.08 , 66.36 , 65.28 , 66.3     , 209 , 11
02/09/24 , 66.36 , 65.29 , 66.36 , 65.24 , 66.3     , 5120 , 26
30/08/24 , 66.64 , 65.65 , 66.72 , 65.29 , 66.7     , 1213 , 27
29/08/24 , 66.73 , 65.99 , 66.77 , 65.14 , 65.9     , 982 , 38
28/08/24 , 65.56 , 64.54 , 65.93 , 64.18 , 65.2     , 2236 , 102
27/08/24 , 65.43 , 65.44 , 65.94 , 64.77 , 65.5     , 708 , 13
26/08/24 , 65.28 , 65.29 , 65.43 , 64.32 , 65.4     , 2857 , 48
23/08/24 , 64.62 , 64.61 , 65.48 , 64.58 , 65.4     , 309 , 7
22/08/24 , 64.63 , 64.50 , 65.55 , 64.14 , 64.8     , 1381 , 43
21/08/24 , 64.89 , 64.59 , 64.89 , 64.15 , 64.1     , 67 , 8
20/08/24 , 64.13 , 64.36 , 65.59 , 64.13 , 65.5     , 32 , 7
19/08/24 , 64.99 , 64.54 , 64.99 , 63.75 , 64.9     , 325 , 32
16/08/24 , 64.78 , 64.86 , 64.99 , 64.78 , 64.8     , 2118 , 12
15/08/24 , 64.46 , 64.48 , 64.87 , 64.46 , 64.4     , 2863 , 210
14/08/24 , 64.46 , 64.45 , 64.46 , 64.13 , 64.1     , 774 , 5
13/08/24 , 64.00 , 64.39 , 64.46 , 64.00 , 64.4     , 821 , 22
12/08/24 , 63.99 , 63.94 , 63.99 , 63.57 , 63.5     , 19 , 4
09/08/24 , 63.90 , 63.90 , 63.90 , 63.90 , 63.9     , 6 , 1
08/08/24 , 63.75 , 63.75 , 63.75 , 63.75 , 63.7     , 1 , 1
07/08/24 , 63.75 , 63.75 , 63.75 , 63.75 , 63.7     , 179 , 3
06/08/24 , 63.74 , 63.70 , 64.47 , 63.38 , 64.4     , 1795 , 40
05/08/24 , 64.47 , 63.75 , 64.47 , 63.74 , 63.8     , 1364 , 24
02/08/24 , 64.04 , 63.86 , 64.04 , 63.85 , 63.9     , 2604 , 16
01/08/24 , 64.01 , 64.21 , 64.80 , 64.01 , 64.8     , 104 , 8
31/07/24 , 64.80 , 64.09 , 64.80 , 63.96 , 64.1     , 9675 , 129
30/07/24 , 64.90 , 64.65 , 64.99 , 64.14 , 64.1     , 565 , 13
29/07/24 , 64.14 , 64.14 , 64.14 , 64.14 , 64.1     , 139 , 2
26/07/24 , 63.77 , 63.79 , 65.06 , 63.74 , 65.0     , 3638 , 59
25/07/24 , 65.06 , 64.53 , 65.06 , 64.48 , 64.4     , 23 , 7
24/07/24 , 64.48 , 63.87 , 64.48 , 63.76 , 63.7     , 317 , 9
23/07/24 , 63.75 , 64.04 , 64.50 , 63.75 , 64.4     , 6575 , 59
22/07/24 , 64.01 , 64.01 , 64.01 , 64.01 , 64.0     , 42 , 1
19/07/24 , 63.75 , 64.01 , 64.03 , 63.75 , 64.0     , 95 , 2
18/07/24 , 64.03 , 64.27 , 64.50 , 63.64 , 63.7     , 17545 , 37
17/07/24 , 63.74 , 63.77 , 64.96 , 63.55 , 64.9     , 13314 , 189
16/07/24 , 65.06 , 65.06 , 65.06 , 65.06 , 65.0     , 130 , 3
15/07/24 , 64.82 , 64.81 , 64.82 , 64.81 , 64.8     , 269 , 15
12/07/24 , 64.82 , 63.76 , 64.82 , 63.74 , 63.7     , 408 , 7
11/07/24 , 63.74 , 63.81 , 64.49 , 63.74 , 64.4     , 3103 , 41
10/07/24 , 64.13 , 63.53 , 64.45 , 62.55 , 64.0     , 6399 , 138
09/07/24 , 65.26 , 64.54 , 65.26 , 63.92 , 64.4     , 3 , 3
08/07/24 , 65.28 , 65.27 , 65.28 , 65.27 , 65.2     , 18 , 3
05/07/24 , 65.52 , 64.73 , 65.52 , 64.47 , 64.4     , 4064 , 221
04/07/24 , 64.59 , 64.59 , 64.59 , 64.59 , 64.5     , 1 , 1
03/07/24 , 62.46 , 63.00 , 63.63 , 62.35 , 63.6     , 2214 , 97
02/07/24 , 63.63 , 63.61 , 63.63 , 63.27 , 63.6     , 204 , 7
01/07/24 , 63.21 , 63.90 , 65.18 , 63.21 , 65.1     , 233 , 9
28/06/24 , 64.00 , 63.67 , 64.00 , 63.27 , 63.6     , 9429 , 38
27/06/24 , 63.29 , 63.70 , 64.48 , 62.97 , 63.0     , 8087 , 31
26/06/24 , 63.00 , 62.99 , 63.00 , 62.96 , 62.9     , 73 , 10
25/06/24 , 63.27 , 63.26 , 64.38 , 62.90 , 62.9     , 1525 , 15
24/06/24 , 63.62 , 63.94 , 66.28 , 62.89 , 62.8     , 6003 , 91
21/06/24 , 62.58 , 62.81 , 63.25 , 62.58 , 62.6     , 840 , 26
20/06/24 , 62.85 , 62.08 , 63.55 , 61.87 , 61.8     , 3436 , 373
19/06/24 , 62.20 , 62.17 , 63.11 , 61.82 , 62.5     , 8819 , 369
18/06/24 , 62.51 , 62.51 , 62.53 , 62.51 , 62.5     , 1545 , 82
17/06/24 , 62.50 , 63.35 , 64.32 , 62.50 , 64.3     , 1922 , 40
14/06/24 , 63.53 , 62.97 , 64.09 , 61.90 , 63.7     , 2187 , 61
13/06/24 , 63.71 , 63.77 , 63.95 , 63.71 , 63.9     , 199 , 2
12/06/24 , 63.31 , 63.48 , 64.03 , 63.31 , 64.0     , 1059 , 33
11/06/24 , 64.03 , 64.05 , 64.77 , 63.86 , 63.8     , 1188 , 26
10/06/24 , 64.00 , 64.17 , 64.77 , 64.00 , 64.7     , 3487 , 67
07/06/24 , 64.77 , 64.79 , 65.52 , 64.61 , 64.8     , 6068 , 69
06/06/24 , 64.87 , 65.29 , 66.02 , 64.87 , 65.4     , 6992 , 61
05/06/24 , 65.38 , 66.08 , 66.29 , 65.18 , 65.5     , 468 , 27
04/06/24 , 65.61 , 65.60 , 66.30 , 65.54 , 66.3     , 91 , 7
03/06/24 , 66.31 , 65.68 , 66.31 , 65.09 , 66.0     , 5609 , 185
31/05/24 , 66.09 , 65.59 , 66.18 , 65.52 , 65.8     , 1971 , 71
29/05/24 , 66.07 , 66.07 , 66.08 , 66.07 , 66.0     , 46 , 3
28/05/24 , 66.07 , 66.10 , 66.55 , 65.68 , 66.5     , 46 , 5
27/05/24 , 66.25 , 65.96 , 66.54 , 65.63 , 66.5     , 1339 , 61
24/05/24 , 66.42 , 65.82 , 66.52 , 65.78 , 65.7     , 1403 , 14
23/05/24 , 65.70 , 65.90 , 66.51 , 65.70 , 65.9     , 666 , 23
22/05/24 , 66.36 , 66.11 , 66.36 , 65.86 , 65.8     , 2689 , 17
21/05/24 , 66.38 , 66.02 , 66.38 , 65.74 , 65.7     , 217 , 4
20/05/24 , 66.41 , 65.68 , 66.52 , 65.61 , 66.5     , 1581 , 25
17/05/24 , 66.52 , 66.03 , 66.52 , 65.98 , 65.9     , 1727 , 8
16/05/24 , 66.27 , 65.94 , 66.49 , 65.39 , 66.4     , 1023 , 71
15/05/24 , 66.49 , 66.42 , 66.55 , 65.97 , 66.5     , 1104 , 49
14/05/24 , 66.59 , 66.08 , 66.70 , 65.78 , 66.7     , 379 , 14
13/05/24 , 66.56 , 66.51 , 66.56 , 65.94 , 66.4     , 249 , 9
10/05/24 , 66.49 , 65.69 , 66.49 , 65.61 , 65.6     , 57 , 12
09/05/24 , 65.67 , 65.87 , 66.55 , 65.67 , 66.5     , 2933 , 25
08/05/24 , 66.51 , 66.22 , 67.69 , 64.77 , 67.4     , 14581 , 261
06/05/24 , 67.39 , 67.49 , 67.70 , 67.39 , 67.6     , 446 , 8
03/05/24 , 67.69 , 67.11 , 67.73 , 67.01 , 67.0     , 88 , 5
02/05/24 , 66.45 , 66.89 , 67.39 , 66.45 , 67.3     , 2439 , 59
30/04/24 , 67.39 , 67.62 , 67.77 , 67.37 , 67.7     , 965 , 10
29/04/24 , 67.74 , 67.68 , 67.74 , 67.29 , 67.2     , 13 , 5
26/04/24 , 67.87 , 67.87 , 67.87 , 67.87 , 67.8     , 1 , 1
25/04/24 , 67.77 , 67.75 , 67.77 , 67.28 , 67.2     , 67 , 2
24/04/24 , 67.96 , 67.96 , 67.99 , 67.19 , 67.9     , 212 , 17
22/04/24 , 68.05 , 67.73 , 68.05 , 67.69 , 67.7     , 1665 , 29
19/04/24 , 67.77 , 67.38 , 67.77 , 67.01 , 67.0     , 6637 , 144
18/04/24 , 67.27 , 67.27 , 67.76 , 67.24 , 67.7     , 3365 , 21
17/04/24 , 67.75 , 67.72 , 67.75 , 67.08 , 67.2     , 910 , 49
16/04/24 , 67.26 , 67.56 , 67.76 , 67.26 , 67.4     , 3940 , 42
15/04/24 , 67.83 , 67.80 , 67.83 , 67.34 , 67.7     , 1267 , 8
12/04/24 , 67.77 , 67.73 , 68.46 , 67.57 , 68.4     , 176 , 11
11/04/24 , 67.65 , 67.73 , 68.15 , 67.23 , 67.7     , 3904 , 46
10/04/24 , 67.71 , 67.74 , 67.79 , 67.71 , 67.7     , 5195 , 24
09/04/24 , 67.77 , 68.22 , 68.90 , 67.77 , 68.5     , 5378 , 35
08/04/24 , 68.53 , 68.09 , 68.53 , 67.78 , 67.7     , 658 , 8
05/04/24 , 67.78 , 67.78 , 67.78 , 67.77 , 67.7     , 331 , 5
04/04/24 , 67.71 , 67.61 , 67.74 , 67.39 , 67.7     , 1643 , 48
03/04/24 , 67.78 , 68.12 , 69.10 , 67.77 , 68.3     , 2085 , 25
02/04/24 , 68.52 , 68.14 , 68.52 , 68.12 , 68.1     , 4168 , 141
01/04/24 , 67.78 , 68.10 , 69.16 , 67.65 , 69.1     , 1634 , 31
28/03/24 , 69.15 , 68.15 , 69.15 , 68.15 , 68.1     , 3537 , 7
27/03/24 , 68.53 , 68.42 , 68.55 , 67.90 , 67.9     , 5554 , 37
26/03/24 , 67.85 , 67.84 , 67.86 , 67.84 , 67.8     , 443 , 21
25/03/24 , 67.83 , 67.79 , 67.84 , 67.77 , 67.8     , 3097 , 74
22/03/24 , 67.83 , 68.14 , 68.51 , 67.83 , 67.8     , 270 , 5
21/03/24 , 67.80 , 67.80 , 67.80 , 67.79 , 67.7     , 1581 , 114
20/03/24 , 67.85 , 67.84 , 68.51 , 67.83 , 68.5     , 4567 , 224
19/03/24 , 68.51 , 68.00 , 68.51 , 67.87 , 68.5     , 1998 , 107
18/03/24 , 68.51 , 68.51 , 68.51 , 68.51 , 68.5     , 2390 , 4
15/03/24 , 68.51 , 68.51 , 68.51 , 67.78 , 67.7     , 160 , 12
14/03/24 , 67.78 , 68.04 , 68.28 , 67.78 , 68.2     , 2 , 2
13/03/24 , 67.77 , 67.78 , 68.00 , 67.77 , 67.8     , 1806 , 39
12/03/24 , 67.77 , 67.77 , 68.00 , 67.77 , 67.7     , 1138 , 11
11/03/24 , 67.80 , 67.80 , 67.81 , 67.80 , 67.8     , 3401 , 159
08/03/24 , 67.57 , 67.63 , 67.77 , 67.57 , 67.7     , 4788 , 25
07/03/24 , 67.77 , 67.78 , 68.15 , 67.77 , 67.8     , 3334 , 15
06/03/24 , 67.64 , 67.68 , 68.15 , 67.64 , 68.1     , 1030 , 17
05/03/24 , 67.77 , 67.76 , 67.77 , 67.76 , 67.7     , 200 , 3
04/03/24 , 67.77 , 67.52 , 67.78 , 67.40 , 67.7     , 1699 , 13
01/03/24 , 67.77 , 67.74 , 68.42 , 67.18 , 67.1     , 2791 , 16
29/02/24 , 67.18 , 67.80 , 68.46 , 67.18 , 67.8     , 8238 , 124
28/02/24 , 67.72 , 67.73 , 67.76 , 67.71 , 67.7     , 2215 , 85
27/02/24 , 67.78 , 67.89 , 68.06 , 67.76 , 68.0     , 8562 , 158
26/02/24 , 68.15 , 68.27 , 68.51 , 68.15 , 68.1     , 2981 , 134
23/02/24 , 67.74 , 67.69 , 68.52 , 67.13 , 67.6     , 4993 , 100
22/02/24 , 67.64 , 67.64 , 67.77 , 67.62 , 67.6     , 827 , 20
21/02/24 , 67.64 , 67.76 , 68.37 , 67.64 , 68.3     , 952 , 52
20/02/24 , 67.83 , 67.79 , 68.59 , 67.49 , 68.5     , 3124 , 77
19/02/24 , 67.83 , 67.86 , 68.68 , 67.72 , 68.6     , 909 , 64
16/02/24 , 67.87 , 67.81 , 68.27 , 67.77 , 67.9     , 6408 , 186
15/02/24 , 67.92 , 67.90 , 68.89 , 67.78 , 67.8     , 6333 , 218
14/02/24 , 68.87 , 67.94 , 68.87 , 67.84 , 68.8     , 1081 , 59
09/02/24 , 68.87 , 67.96 , 68.89 , 67.84 , 68.0     , 3158 , 157
08/02/24 , 69.09 , 68.44 , 69.09 , 67.94 , 68.8     , 110 , 20
07/02/24 , 67.83 , 67.85 , 68.00 , 67.83 , 67.8     , 1782 , 36
06/02/24 , 69.10 , 67.86 , 69.12 , 67.77 , 69.1     , 1244 , 44
05/02/24 , 69.24 , 68.42 , 69.24 , 68.00 , 68.0     , 3 , 2
02/02/24 , 68.06 , 68.07 , 68.10 , 68.06 , 68.1     , 2155 , 68
01/02/24 , 68.08 , 68.10 , 69.24 , 68.05 , 68.0     , 134 , 15
31/01/24 , 68.04 , 68.41 , 69.55 , 67.85 , 69.5     , 1537 , 51
30/01/24 , 68.60 , 68.65 , 70.00 , 68.53 , 70.0     , 3694 , 56
29/01/24 , 70.01 , 69.73 , 70.01 , 68.95 , 70.0     , 209 , 27
26/01/24 , 70.01 , 69.97 , 70.01 , 69.38 , 69.3     , 15 , 4
25/01/24 , 69.98 , 69.98 , 69.98 , 69.98 , 69.9     , 1 , 1
24/01/24 , 69.99 , 68.90 , 70.21 , 68.90 , 70.2     , 1038 , 21
23/01/24 , 68.64 , 69.31 , 70.33 , 68.64 , 69.5     , 1250 , 23
22/01/24 , 71.13 , 69.59 , 71.42 , 69.57 , 71.4     , 1616 , 16
19/01/24 , 71.42 , 70.27 , 71.51 , 69.50 , 69.6     , 169 , 16
18/01/24 , 71.48 , 71.51 , 71.51 , 71.48 , 71.5     , 7 , 2
17/01/24 , 71.48 , 70.59 , 71.51 , 70.03 , 70.0     , 95 , 14
16/01/24 , 70.03 , 69.61 , 70.03 , 69.29 , 69.2     , 71 , 10
15/01/24 , 69.49 , 69.42 , 69.65 , 68.54 , 68.5     , 363 , 13
12/01/24 , 69.65 , 69.39 , 69.65 , 69.29 , 69.6     , 594 , 10
11/01/24 , 70.03 , 69.45 , 70.03 , 69.29 , 69.4     , 67 , 13
10/01/24 , 69.49 , 69.55 , 69.86 , 69.29 , 69.8     , 722 , 8
09/01/24 , 69.71 , 68.72 , 69.72 , 68.45 , 68.4     , 59 , 37
08/01/24 , 70.03 , 68.24 , 70.03 , 68.04 , 70.0     , 184 , 15
05/01/24 , 69.57 , 69.06 , 69.64 , 68.02 , 69.6     , 30 , 8
04/01/24 , 69.64 , 69.31 , 70.03 , 67.87 , 68.8     , 88 , 12
03/01/24 , 68.89 , 67.69 , 68.90 , 67.32 , 67.7     , 310 , 12
02/01/24 , 67.75 , 67.43 , 67.75 , 66.41 , 67.4     , 131 , 13
28/12/23 , 67.59 , 68.43 , 70.17 , 67.59 , 68.6     , 532 , 16
27/12/23 , 69.02 , 69.18 , 69.80 , 66.86 , 67.8     , 1676 , 45
26/12/23 , 67.88 , 67.63 , 67.88 , 67.15 , 67.5     , 488 , 23
22/12/23 , 67.15 , 65.86 , 67.89 , 65.06 , 67.8     , 2335 , 110
21/12/23 , 67.83 , 67.01 , 67.83 , 66.78 , 66.7     , 1615 , 32
20/12/23 , 66.45 , 66.45 , 66.74 , 65.70 , 66.7     , 187 , 19
19/12/23 , 66.74 , 66.68 , 66.80 , 65.93 , 65.9     , 120 , 11
18/12/23 , 65.90 , 65.10 , 66.28 , 64.96 , 66.2     , 1552 , 32
15/12/23 , 66.23 , 65.71 , 66.23 , 65.53 , 65.5     , 179 , 15
14/12/23 , 65.52 , 65.32 , 65.52 , 64.58 , 65.1     , 401 , 14
13/12/23 , 65.32 , 64.32 , 65.32 , 64.21 , 65.2     , 7266 , 167
12/12/23 , 65.29 , 65.15 , 65.29 , 64.98 , 64.9     , 70 , 9
11/12/23 , 65.21 , 65.22 , 65.23 , 65.21 , 65.2     , 4 , 3
08/12/23 , 65.23 , 65.07 , 65.30 , 64.96 , 65.2     , 1170 , 43
07/12/23 , 65.29 , 64.96 , 65.31 , 64.95 , 64.9     , 212 , 12
06/12/23 , 64.51 , 65.39 , 65.48 , 64.31 , 65.4     , 1450 , 15
05/12/23 , 65.47 , 64.09 , 65.62 , 63.53 , 64.5     , 1561 , 73
04/12/23 , 64.58 , 64.42 , 64.61 , 64.16 , 64.6     , 216 , 8
01/12/23 , 64.58 , 64.96 , 65.02 , 64.58 , 65.0     , 586 , 21
30/11/23 , 63.99 , 63.65 , 63.99 , 63.11 , 63.9     , 2250 , 51
29/11/23 , 63.96 , 63.96 , 63.98 , 63.96 , 63.9     , 20 , 4
28/11/23 , 64.08 , 63.35 , 64.08 , 63.26 , 63.5     , 1358 , 15
27/11/23 , 63.55 , 63.90 , 64.23 , 63.55 , 63.6     , 682 , 18
24/11/23 , 63.65 , 63.55 , 63.65 , 63.45 , 63.6     , 810 , 17
23/11/23 , 63.62 , 63.12 , 63.62 , 63.12 , 63.1     , 2173 , 7
22/11/23 , 63.67 , 63.21 , 63.67 , 63.15 , 63.1     , 391 , 9
21/11/23 , 63.21 , 63.39 , 63.70 , 63.19 , 63.4     , 579 , 21
20/11/23 , 63.45 , 63.45 , 63.45 , 62.97 , 62.9     , 144 , 6
17/11/23 , 62.87 , 62.54 , 64.09 , 61.27 , 64.0     , 13187 , 724
16/11/23 , 64.04 , 63.20 , 64.09 , 62.97 , 64.0     , 1361 , 512
14/11/23 , 63.45 , 62.87 , 63.46 , 62.68 , 63.4     , 1507 , 504
13/11/23 , 63.46 , 62.83 , 63.46 , 62.60 , 62.9     , 4535 , 557
10/11/23 , 62.82 , 62.89 , 63.00 , 62.78 , 63.0     , 10060 , 529
09/11/23 , 62.77 , 62.80 , 63.00 , 62.57 , 62.9     , 2174 , 509
08/11/23 , 62.93 , 62.70 , 63.03 , 62.37 , 63.0     , 8661 , 342
07/11/23 , 63.02 , 63.30 , 63.86 , 62.85 , 63.7     , 4226 , 105
06/11/23 , 63.85 , 63.79 , 63.86 , 63.77 , 63.7     , 6328 , 354
03/11/23 , 63.90 , 63.95 , 63.98 , 63.79 , 63.7     , 4348 , 71
01/11/23 , 63.98 , 63.98 , 64.57 , 63.81 , 64.5     , 169 , 5
31/10/23 , 63.81 , 63.98 , 64.42 , 63.75 , 64.4     , 1038 , 36
30/10/23 , 64.42 , 64.18 , 64.89 , 63.66 , 64.2     , 1444 , 48
27/10/23 , 64.26 , 63.54 , 64.27 , 63.52 , 64.2     , 971 , 60
26/10/23 , 63.52 , 63.58 , 64.27 , 63.38 , 64.2     , 2920 , 16
25/10/23 , 64.25 , 64.25 , 64.27 , 64.25 , 64.2     , 1176 , 11
24/10/23 , 64.16 , 64.19 , 64.19 , 64.16 , 64.1     , 38 , 3
23/10/23 , 64.16 , 64.13 , 64.16 , 63.61 , 63.6     , 191 , 5
20/10/23 , 63.61 , 63.47 , 63.61 , 63.28 , 63.2     , 154 , 13
19/10/23 , 63.07 , 62.28 , 63.16 , 62.16 , 62.1     , 3174 , 85
18/10/23 , 63.16 , 63.36 , 63.48 , 63.16 , 63.3     , 342 , 13
17/10/23 , 63.32 , 62.86 , 63.52 , 62.77 , 63.2     , 3327 , 24
16/10/23 , 63.50 , 63.51 , 63.52 , 63.50 , 63.5     , 101 , 7
13/10/23 , 63.52 , 63.40 , 63.53 , 63.45 , 63.5     , 414 , 7
11/10/23 , 62.80 , 62.62 , 64.19 , 62.07 , 64.0     , 3600 , 49
10/10/23 , 63.57 , 62.93 , 63.57 , 62.79 , 62.8     , 1659 , 15
09/10/23 , 62.85 , 63.50 , 63.94 , 62.85 , 63.9     , 2288 , 22
06/10/23 , 63.19 , 62.78 , 63.53 , 62.07 , 62.7     , 9713 , 80
05/10/23 , 63.25 , 64.25 , 64.27 , 63.25 , 64.2     , 2474 , 14
04/10/23 , 63.95 , 64.19 , 64.27 , 63.95 , 64.2     , 479 , 11
03/10/23 , 64.27 , 64.83 , 66.35 , 64.27 , 66.3     , 1024 , 19
02/10/23 , 65.70 , 65.00 , 65.70 , 64.27 , 64.2     , 26 , 4
29/09/23 , 67.15 , 62.66 , 67.15 , 61.09 , 61.0     , 5638 , 63
28/09/23 , 61.09 , 61.09 , 61.43 , 61.09 , 61.4     , 365 , 5
27/09/23 , 61.43 , 61.44 , 61.59 , 61.43 , 61.4     , 235 , 6
26/09/23 , 61.43 , 61.42 , 61.43 , 61.08 , 61.0     , 212 , 5
25/09/23 , 61.06 , 61.06 , 61.08 , 61.05 , 61.0     , 86 , 4
22/09/23 , 61.09 , 61.30 , 61.42 , 61.09 , 61.4     , 184 , 6
21/09/23 , 61.41 , 61.25 , 61.41 , 61.40 , 61.4     , 144 , 4
19/09/23 , 61.42 , 60.84 , 61.43 , 60.81 , 61.4     , 2945 , 14
18/09/23 , 61.39 , 61.30 , 61.39 , 60.75 , 60.7     , 313 , 17
15/09/23 , 60.75 , 60.78 , 61.40 , 60.75 , 60.7     , 1990 , 25
13/09/23 , 61.73 , 60.75 , 61.73 , 60.74 , 61.1     , 2800 , 7
12/09/23 , 61.74 , 61.46 , 61.74 , 61.43 , 61.4     , 16 , 4
11/09/23 , 61.16 , 61.40 , 61.43 , 61.16 , 61.4     , 609 , 7
08/09/23 , 60.10 , 60.26 , 60.94 , 60.10 , 60.9     , 979 , 8
06/09/23 , 60.94 , 60.94 , 60.94 , 60.94 , 60.9     , 18 , 2
05/09/23 , 60.94 , 61.00 , 61.18 , 60.94 , 61.1     , 313 , 9
04/09/23 , 61.10 , 61.42 , 61.43 , 61.10 , 61.4     , 368 , 6
01/09/23 , 61.38 , 61.37 , 61.38 , 60.41 , 60.4     , 702 , 5
31/08/23 , 61.34 , 60.81 , 61.34 , 60.63 , 60.6     , 357 , 6
30/08/23 , 60.41 , 60.40 , 60.41 , 60.39 , 60.3     , 75 , 3
29/08/23 , 59.73 , 59.77 , 60.73 , 59.72 , 60.7     , 796 , 9
28/08/23 , 59.86 , 60.11 , 61.06 , 59.86 , 60.4     , 105 , 4
25/08/23 , 59.72 , 59.72 , 59.98 , 59.72 , 59.9     , 2109 , 5
24/08/23 , 59.90 , 60.43 , 60.58 , 59.90 , 60.5     , 776 , 40
23/08/23 , 60.42 , 60.42 , 60.42 , 60.42 , 60.4     , 82 , 3
22/08/23 , 60.39 , 59.04 , 60.83 , 57.79 , 60.8     , 3657 , 69
21/08/23 , 60.73 , 60.73 , 60.74 , 60.73 , 60.7     , 282 , 8
18/08/23 , 60.44 , 59.74 , 60.44 , 58.82 , 60.4     , 2404 , 26
17/08/23 , 60.44 , 60.75 , 61.48 , 60.44 , 60.7     , 1927 , 16
16/08/23 , 61.61 , 61.69 , 61.70 , 61.61 , 61.7     , 40 , 3
15/08/23 , 61.70 , 61.66 , 61.70 , 60.43 , 61.7     , 61 , 4
14/08/23 , 61.71 , 61.66 , 61.71 , 61.48 , 61.4     , 246 , 4
10/08/23 , 61.46 , 60.42 , 61.46 , 60.42 , 60.4     , 2806 , 13
09/08/23 , 60.42 , 59.50 , 60.42 , 59.01 , 59.4     , 2852 , 43
08/08/23 , 60.39 , 60.45 , 60.77 , 60.35 , 60.7     , 516 , 10
07/08/23 , 60.77 , 61.12 , 61.81 , 60.38 , 61.8     , 627 , 15
04/08/23 , 61.80 , 60.92 , 61.81 , 60.42 , 60.4     , 243 , 5
03/08/23 , 61.83 , 61.46 , 61.83 , 61.08 , 61.0     , 351 , 7
02/08/23 , 60.35 , 59.75 , 60.35 , 59.52 , 60.3     , 268 , 5
01/08/23 , 59.48 , 59.56 , 59.70 , 59.48 , 59.7     , 87 , 5
31/07/23 , 58.87 , 59.14 , 59.63 , 58.87 , 59.6     , 125 , 5
28/07/23 , 59.06 , 59.65 , 59.82 , 59.06 , 59.6     , 626 , 10
26/07/23 , 58.89 , 58.90 , 58.91 , 58.89 , 58.9     , 124 , 3
25/07/23 , 58.89 , 58.92 , 58.94 , 58.84 , 58.9     , 224 , 9
24/07/23 , 58.93 , 58.12 , 58.94 , 58.07 , 58.9     , 1279 , 18
21/07/23 , 58.79 , 59.43 , 59.46 , 58.79 , 59.4     , 101 , 3
20/07/23 , 58.79 , 58.74 , 59.11 , 58.16 , 59.1     , 7 , 3
19/07/23 , 59.03 , 59.03 , 59.09 , 59.00 , 59.0     , 57 , 3
18/07/23 , 58.07 , 57.87 , 58.07 , 57.35 , 57.3     , 1955 , 23
17/07/23 , 57.28 , 57.25 , 57.33 , 56.44 , 56.4     , 588 , 16
14/07/23 , 56.41 , 56.38 , 56.99 , 56.22 , 56.7     , 2424 , 972
13/07/23 , 57.05 , 56.34 , 57.22 , 56.01 , 56.7     , 2486 , 30
12/07/23 , 58.07 , 57.41 , 58.07 , 57.28 , 57.2     , 941 , 10
11/07/23 , 57.27 , 57.25 , 57.27 , 57.19 , 57.1     , 463 , 5
10/07/23 , 56.66 , 56.56 , 57.36 , 56.51 , 56.5     , 6494 , 51
07/07/23 , 57.01 , 57.44 , 57.55 , 57.01 , 57.5     , 2523 , 12
06/07/23 , 57.50 , 57.53 , 57.55 , 57.46 , 57.5     , 213 , 4
05/07/23 , 57.36 , 57.36 , 57.36 , 57.36 , 57.3     , 282 , 3
04/07/23 , 57.35 , 57.08 , 57.36 , 56.66 , 56.7     , 6421 , 36
03/07/23 , 57.36 , 57.26 , 57.73 , 56.41 , 57.1     , 2022 , 36
30/06/23 , 57.76 , 57.51 , 57.76 , 57.46 , 57.4     , 4557 , 20
29/06/23 , 57.46 , 57.44 , 57.46 , 57.39 , 57.3     , 469 , 48
28/06/23 , 57.60 , 57.20 , 57.60 , 56.70 , 56.7     , 775 , 14
27/06/23 , 56.70 , 57.52 , 58.03 , 56.70 , 58.0     , 244 , 12
26/06/23 , 58.03 , 57.63 , 58.03 , 57.26 , 57.2     , 425 , 5
23/06/23 , 56.26 , 56.84 , 57.60 , 56.26 , 57.3     , 1270 , 10
22/06/23 , 56.66 , 56.90 , 57.32 , 56.66 , 57.3     , 56 , 4
21/06/23 , 56.65 , 56.73 , 57.90 , 56.34 , 56.6     , 9408 , 98
20/06/23 , 57.67 , 57.27 , 59.45 , 56.62 , 59.1     , 3500 , 66
19/06/23 , 59.10 , 59.45 , 60.01 , 59.10 , 60.0     , 353 , 8
16/06/23 , 60.01 , 60.10 , 60.15 , 60.01 , 60.1     , 688 , 8
15/06/23 , 60.15 , 59.67 , 60.15 , 59.08 , 59.0     , 341 , 12
14/06/23 , 56.70 , 57.73 , 58.60 , 56.70 , 58.6     , 269 , 4
13/06/23 , 58.04 , 58.41 , 58.60 , 58.04 , 58.0     , 91 , 5
12/06/23 , 56.68 , 56.68 , 56.68 , 56.68 , 56.6     , 1 , 1
09/06/23 , 56.81 , 56.83 , 58.40 , 56.81 , 58.4     , 264 , 5
07/06/23 , 57.27 , 57.09 , 57.27 , 56.68 , 56.6     , 4 , 2
06/06/23 , 56.69 , 56.65 , 56.69 , 56.64 , 56.6     , 4 , 2
02/06/23 , 58.59 , 56.31 , 58.76 , 55.93 , 55.9     , 131 , 13
01/06/23 , 59.09 , 59.08 , 59.09 , 59.08 , 59.0     , 16 , 5
31/05/23 , 59.45 , 58.41 , 59.45 , 57.25 , 57.2     , 2610 , 49
30/05/23 , 57.25 , 57.18 , 57.25 , 56.56 , 56.5     , 28 , 5
29/05/23 , 57.25 , 57.23 , 57.25 , 55.23 , 57.2     , 144 , 13
26/05/23 , 57.25 , 57.29 , 57.31 , 57.25 , 57.3     , 22 , 3
25/05/23 , 57.31 , 56.66 , 57.31 , 56.63 , 56.6     , 161 , 6
24/05/23 , 56.63 , 56.62 , 56.64 , 56.47 , 56.4     , 819 , 8
23/05/23 , 56.63 , 56.42 , 56.63 , 56.26 , 56.2     , 252 , 3
22/05/23 , 56.26 , 55.86 , 56.26 , 55.20 , 56.2     , 628 , 11
19/05/23 , 56.26 , 56.52 , 56.58 , 56.26 , 56.5     , 343 , 6
18/05/23 , 56.58 , 56.90 , 56.96 , 55.90 , 55.9     , 385 , 7
17/05/23 , 55.97 , 54.01 , 56.26 , 53.07 , 56.2     , 3167 , 116
16/05/23 , 56.26 , 56.70 , 56.74 , 56.07 , 56.7     , 364 , 10
15/05/23 , 56.74 , 57.27 , 57.31 , 56.74 , 57.3     , 169 , 5
12/05/23 , 57.31 , 57.28 , 57.31 , 53.80 , 53.8     , 724 , 10
11/05/23 , 55.84 , 55.84 , 55.88 , 55.40 , 55.8     , 723 , 4
10/05/23 , 55.88 , 55.98 , 58.04 , 55.88 , 58.0     , 28 , 3
09/05/23 , 55.88 , 55.55 , 58.04 , 53.08 , 58.0     , 138 , 18
08/05/23 , 58.95 , 55.58 , 60.85 , 52.45 , 55.8     , 2802 , 28
05/05/23 , 52.01 , 52.00 , 52.01 , 51.95 , 51.9     , 103 , 2
04/05/23 , 51.15 , 51.09 , 51.15 , 50.42 , 50.9     , 522 , 11
03/05/23 , 50.96 , 50.07 , 50.96 , 49.54 , 49.5     , 87 , 8
02/05/23 , 49.54 , 49.54 , 49.54 , 49.54 , 49.5     , 11 , 1
28/04/23 , 48.25 , 48.97 , 49.40 , 48.25 , 49.2     , 566 , 18
27/04/23 , 48.24 , 48.88 , 49.41 , 47.54 , 48.5     , 24 , 7
26/04/23 , 49.30 , 49.31 , 50.61 , 49.15 , 49.3     , 1114 , 20
25/04/23 , 50.81 , 50.50 , 50.81 , 50.32 , 50.6     , 161 , 5
24/04/23 , 51.05 , 49.75 , 51.20 , 48.42 , 48.4     , 1055 , 19
20/04/23 , 48.42 , 48.38 , 48.42 , 48.34 , 48.3     , 362 , 17
19/04/23 , 47.83 , 47.64 , 47.84 , 46.82 , 46.8     , 1357 , 15
18/04/23 , 46.47 , 45.79 , 47.16 , 45.04 , 47.1     , 238 , 24
17/04/23 , 44.73 , 44.09 , 47.50 , 44.08 , 44.0     , 3581 , 130
14/04/23 , 45.04 , 45.60 , 46.47 , 44.55 , 45.3     , 2268 , 20
13/04/23 , 44.84 , 44.62 , 44.84 , 44.33 , 44.3     , 413 , 9
12/04/23 , 44.76 , 44.10 , 44.76 , 44.00 , 44.7     , 1677 , 26
11/04/23 , 44.92 , 43.47 , 45.04 , 42.94 , 42.9     , 2228 , 37
10/04/23 , 43.35 , 43.32 , 44.32 , 42.74 , 42.7     , 3874 , 16
06/04/23 , 42.25 , 42.27 , 42.25 , 42.25 , 42.2     , 399 , 4
05/04/23 , 42.23 , 41.60 , 42.23 , 41.54 , 41.7     , 3987 , 21
04/04/23 , 41.95 , 41.78 , 42.25 , 41.66 , 42.2     , 3376 , 90
03/04/23 , 42.77 , 41.66 , 42.77 , 41.66 , 41.6     , 267 , 12
31/03/23 , 41.21 , 41.79 , 42.36 , 41.21 , 42.3     , 333 , 12
30/03/23 , 42.53 , 41.98 , 42.53 , 41.52 , 41.5     , 27 , 5
29/03/23 , 42.32 , 41.16 , 42.51 , 40.68 , 42.5     , 4320 , 325
28/03/23 , 42.70 , 42.56 , 42.70 , 41.91 , 41.9     , 42 , 5
27/03/23 , 41.91 , 41.86 , 41.91 , 41.82 , 41.8     , 356 , 4
24/03/23 , 41.82 , 41.74 , 41.82 , 41.24 , 41.6     , 513 , 17
23/03/23 , 41.21 , 41.40 , 41.68 , 41.21 , 41.6     , 61 , 5
22/03/23 , 41.74 , 41.57 , 41.79 , 41.20 , 41.7     , 412 , 9
21/03/23 , 40.87 , 40.87 , 41.79 , 40.72 , 40.7     , 4600 , 63
20/03/23 , 41.90 , 41.75 , 41.90 , 41.50 , 41.5     , 317 , 6
17/03/23 , 40.53 , 40.60 , 41.78 , 40.52 , 41.7     , 3326 , 41
16/03/23 , 41.79 , 41.33 , 41.82 , 40.85 , 41.8     , 137 , 7
15/03/23 , 40.52 , 41.01 , 41.90 , 39.49 , 41.4     , 4991 , 1708
14/03/23 , 41.40 , 41.59 , 41.91 , 41.40 , 41.9     , 239 , 11
13/03/23 , 41.91 , 41.90 , 41.91 , 41.39 , 41.3     , 493 , 4
10/03/23 , 41.91 , 41.67 , 41.95 , 41.35 , 41.9     , 3570 , 44
09/03/23 , 41.91 , 41.90 , 41.93 , 41.90 , 41.9     , 2569 , 45
08/03/23 , 41.92 , 41.94 , 42.94 , 41.91 , 42.9     , 1789 , 53
06/03/23 , 42.94 , 42.94 , 42.95 , 42.94 , 42.9     , 187 , 2
03/03/23 , 43.14 , 43.12 , 43.14 , 43.12 , 43.1     , 236 , 7
02/03/23 , 43.06 , 42.41 , 44.00 , 41.91 , 44.0     , 2955 , 534
01/03/23 , 42.76 , 42.76 , 42.77 , 42.76 , 42.7     , 42 , 2
28/02/23 , 41.87 , 42.36 , 43.66 , 41.66 , 41.6     , 3250 , 20
27/02/23 , 41.66 , 41.81 , 42.29 , 41.66 , 41.9     , 262 , 15
24/02/23 , 41.93 , 41.62 , 41.94 , 41.61 , 41.6     , 1652 , 7
23/02/23 , 41.61 , 41.35 , 41.61 , 41.04 , 41.3     , 60 , 4
17/02/23 , 41.61 , 41.84 , 41.94 , 41.61 , 41.7     , 832 , 19
16/02/23 , 41.60 , 41.60 , 41.60 , 41.60 , 41.6     , 28 , 1
15/02/23 , 41.67 , 41.66 , 41.67 , 41.66 , 41.6     , 302 , 8
14/02/23 , 41.58 , 41.58 , 41.58 , 41.58 , 41.5     , 238 , 5
13/02/23 , 40.89 , 41.03 , 41.45 , 40.89 , 41.4     , 2896 , 40
10/02/23 , 41.47 , 41.53 , 41.61 , 41.47 , 41.6     , 196 , 9
09/02/23 , 41.61 , 41.62 , 41.64 , 41.61 , 41.6     , 135 , 6
08/02/23 , 41.65 , 41.65 , 41.71 , 41.65 , 41.7     , 277 , 4
07/02/23 , 41.43 , 40.86 , 41.98 , 40.20 , 41.9     , 5571 , 82
06/02/23 , 42.29 , 42.12 , 42.43 , 41.75 , 42.4     , 835 , 26
02/02/23 , 42.94 , 42.95 , 42.96 , 42.94 , 42.9     , 161 , 4
01/02/23 , 42.31 , 42.59 , 42.97 , 42.31 , 42.9     , 821 , 14
31/01/23 , 42.97 , 42.98 , 43.46 , 42.97 , 43.0     , 2257 , 35
30/01/23 , 43.45 , 43.01 , 43.45 , 42.99 , 43.0     , 189 , 7
27/01/23 , 43.01 , 42.99 , 43.46 , 42.97 , 43.1     , 367 , 10
26/01/23 , 43.43 , 43.47 , 43.51 , 43.43 , 43.5     , 102 , 5
25/01/23 , 43.50 , 43.64 , 43.66 , 43.50 , 43.6     , 21 , 4
24/01/23 , 43.16 , 43.10 , 43.16 , 42.97 , 42.9     , 10 , 4
23/01/23 , 43.66 , 43.00 , 43.66 , 42.97 , 42.9     , 343 , 10
20/01/23 , 42.97 , 42.96 , 42.97 , 42.89 , 42.8     , 1085 , 16
19/01/23 , 42.77 , 42.69 , 42.95 , 42.50 , 42.7     , 3902 , 93
18/01/23 , 42.97 , 43.14 , 43.59 , 42.43 , 43.3     , 3249 , 141
17/01/23 , 43.66 , 43.42 , 43.66 , 43.33 , 43.3     , 1730 , 13
16/01/23 , 43.66 , 43.42 , 43.66 , 43.35 , 43.6     , 90 , 8
13/01/23 , 43.66 , 43.88 , 44.08 , 43.66 , 44.0     , 1927 , 20
12/01/23 , 44.08 , 44.08 , 44.08 , 44.08 , 44.0     , 742 , 3
11/01/23 , 44.08 , 44.08 , 44.08 , 44.08 , 44.0     , 51 , 4
10/01/23 , 44.83 , 44.66 , 44.86 , 44.02 , 44.0     , 180 , 8
09/01/23 , 44.02 , 44.03 , 44.32 , 44.02 , 44.3     , 412 , 4
06/01/23 , 43.68 , 43.67 , 44.32 , 43.61 , 43.6     , 93 , 7
05/01/23 , 43.60 , 43.60 , 43.60 , 43.60 , 43.6     , 24 , 3
04/01/23 , 43.60 , 43.54 , 43.60 , 42.78 , 42.7     , 15 , 2
03/01/23 , 43.25 , 43.33 , 43.67 , 42.61 , 43.6     , 4855 , 71
02/01/23 , 43.63 , 43.63 , 43.91 , 43.63 , 43.9     , 240 , 11
29/12/22 , 43.95 , 43.92 , 43.95 , 43.91 , 43.9     , 516 , 7
28/12/22 , 43.91 , 43.75 , 43.91 , 43.66 , 43.9     , 917 , 27
26/12/22 , 43.91 , 43.66 , 43.91 , 43.65 , 43.6     , 3639 , 7
23/12/22 , 43.28 , 43.35 , 43.59 , 43.27 , 43.2     , 360 , 14
22/12/22 , 43.59 , 43.49 , 43.66 , 43.27 , 43.6     , 754 , 21
21/12/22 , 43.59 , 43.59 , 43.59 , 43.59 , 43.5     , 216 , 9
20/12/22 , 43.56 , 43.60 , 43.79 , 43.56 , 43.7     , 180 , 13
19/12/22 , 43.79 , 43.56 , 44.06 , 43.18 , 44.0     , 1473 , 28
16/12/22 , 44.72 , 44.00 , 44.83 , 43.95 , 44.7     , 3303 , 29
15/12/22 , 44.78 , 44.00 , 44.78 , 43.95 , 44.3     , 317 , 13
14/12/22 , 44.35 , 44.35 , 44.35 , 44.35 , 44.3     , 14 , 1
08/12/22 , 44.98 , 44.81 , 44.98 , 44.55 , 44.5     , 44 , 7
07/12/22 , 44.73 , 43.82 , 44.73 , 43.81 , 43.9     , 1443 , 23
06/12/22 , 43.84 , 43.92 , 44.62 , 43.84 , 44.6     , 2884 , 19
05/12/22 , 44.59 , 44.97 , 45.04 , 44.59 , 45.0     , 216 , 8
02/12/22 , 45.00 , 45.01 , 45.01 , 45.00 , 45.0     , 82 , 8
30/11/22 , 44.99 , 44.98 , 44.99 , 44.92 , 44.9     , 1265 , 4
29/11/22 , 44.92 , 43.98 , 44.92 , 43.91 , 44.7     , 2531 , 32
28/11/22 , 44.76 , 44.92 , 44.93 , 44.76 , 44.9     , 168 , 4
25/11/22 , 44.99 , 44.99 , 44.99 , 44.99 , 44.9     , 1 , 1
24/11/22 , 44.99 , 44.53 , 45.42 , 43.69 , 45.4     , 1249 , 20
23/11/22 , 45.04 , 45.04 , 45.42 , 45.04 , 45.0     , 181 , 7
22/11/22 , 45.03 , 44.67 , 45.08 , 44.37 , 45.0     , 817 , 20
21/11/22 , 45.42 , 45.08 , 45.48 , 45.06 , 45.1     , 750 , 6
18/11/22 , 45.12 , 45.12 , 45.17 , 45.12 , 45.1     , 688 , 6
17/11/22 , 45.12 , 45.54 , 45.74 , 45.12 , 45.7     , 748 , 22
16/11/22 , 45.74 , 46.19 , 46.46 , 45.74 , 46.4     , 700 , 17
14/11/22 , 46.51 , 46.36 , 46.52 , 45.74 , 46.1     , 1080 , 52
11/11/22 , 46.34 , 46.44 , 46.46 , 46.34 , 46.4     , 602 , 14
10/11/22 , 46.34 , 45.96 , 46.47 , 45.63 , 46.4     , 1722 , 31
09/11/22 , 47.14 , 46.48 , 47.14 , 46.47 , 46.5     , 69 , 9
07/11/22 , 47.65 , 46.71 , 47.66 , 46.46 , 46.4     , 1443 , 27
04/11/22 , 46.81 , 46.48 , 46.81 , 46.47 , 46.4     , 95 , 10
03/11/22 , 46.52 , 46.48 , 47.18 , 45.84 , 47.1     , 448 , 22
01/11/22 , 47.18 , 47.18 , 47.47 , 47.18 , 47.4     , 245 , 6
31/10/22 , 47.47 , 47.36 , 47.47 , 47.18 , 47.1     , 11 , 2
28/10/22 , 47.47 , 47.01 , 47.47 , 46.99 , 47.1     , 923 , 7
27/10/22 , 47.14 , 47.19 , 47.49 , 47.14 , 47.4     , 252 , 9
26/10/22 , 46.99 , 46.99 , 47.14 , 46.99 , 46.9     , 494 , 5
25/10/22 , 47.28 , 47.28 , 47.28 , 47.28 , 47.2     , 302 , 5
24/10/22 , 47.49 , 47.47 , 47.63 , 46.99 , 47.6     , 4594 , 54
21/10/22 , 47.64 , 46.81 , 47.65 , 46.81 , 46.8     , 1235 , 5
20/10/22 , 46.81 , 46.77 , 46.81 , 46.46 , 46.8     , 402 , 14
19/10/22 , 47.64 , 46.99 , 47.67 , 47.14 , 47.3     , 2184 , 16
18/10/22 , 47.28 , 47.26 , 47.28 , 47.14 , 47.1     , 639 , 8
17/10/22 , 46.96 , 46.82 , 46.96 , 46.54 , 46.5     , 338 , 15
14/10/22 , 47.46 , 46.82 , 47.52 , 46.46 , 47.5     , 238 , 7
13/10/22 , 46.46 , 47.07 , 47.77 , 46.41 , 46.4     , 1125 , 16
11/10/22 , 46.04 , 45.74 , 46.44 , 45.63 , 46.4     , 3126 , 15
10/10/22 , 45.31 , 45.47 , 47.06 , 44.25 , 46.5     , 4593 , 82
07/10/22 , 46.51 , 46.27 , 47.14 , 46.26 , 47.1     , 4115 , 31
06/10/22 , 47.14 , 47.39 , 47.91 , 47.14 , 47.9     , 115 , 7
05/10/22 , 46.59 , 46.74 , 47.14 , 46.59 , 46.9     , 2618 , 11
04/10/22 , 46.96 , 46.96 , 47.14 , 46.96 , 47.1     , 1600 , 6
03/10/22 , 47.28 , 47.28 , 47.28 , 47.28 , 47.2     , 18 , 5
30/09/22 , 47.28 , 47.41 , 47.50 , 47.28 , 47.4     , 57 , 5
29/09/22 , 47.49 , 47.49 , 47.49 , 47.49 , 47.4     , 1 , 1
28/09/22 , 47.77 , 45.84 , 47.77 , 45.04 , 46.5     , 1941 , 21
27/09/22 , 46.52 , 46.65 , 47.77 , 46.46 , 47.0     , 3781 , 34
26/09/22 , 48.11 , 48.11 , 48.11 , 48.11 , 48.1     , 1 , 1
23/09/22 , 47.99 , 47.62 , 47.99 , 47.99 , 47.9     , 36 , 2
22/09/22 , 47.97 , 47.61 , 48.00 , 46.96 , 48.0     , 1910 , 64
21/09/22 , 47.98 , 47.98 , 47.98 , 47.98 , 47.9     , 41 , 3
20/09/22 , 48.04 , 47.61 , 48.04 , 47.97 , 47.9     , 112 , 6
19/09/22 , 47.98 , 47.98 , 47.98 , 47.98 , 47.9     , 116 , 4
16/09/22 , 48.05 , 47.21 , 48.05 , 48.05 , 48.0     , 493 , 5
14/09/22 , 48.11 , 48.11 , 48.11 , 48.11 , 48.1     , 11 , 2
13/09/22 , 48.10 , 48.10 , 48.10 , 48.10 , 48.1     , 7 , 1
12/09/22 , 47.50 , 47.50 , 47.50 , 47.50 , 47.5     , 28 , 2
09/09/22 , 48.07 , 48.07 , 48.07 , 48.07 , 48.0     , 1 , 1
08/09/22 , 47.77 , 47.77 , 47.77 , 47.77 , 47.7     , 148 , 3
06/09/22 , 47.77 , 47.20 , 47.77 , 47.14 , 47.1     , 40 , 4
05/09/22 , 47.83 , 47.02 , 47.98 , 46.33 , 46.4     , 1296 , 13
02/09/22 , 47.77 , 47.71 , 47.80 , 47.13 , 47.1     , 1195 , 13
01/09/22 , 46.73 , 46.48 , 47.77 , 45.83 , 46.4     , 1557 , 726
31/08/22 , 47.80 , 46.74 , 47.84 , 46.47 , 47.8     , 2589 , 202
30/08/22 , 47.98 , 46.62 , 48.18 , 46.46 , 46.4     , 6692 , 93
29/08/22 , 48.68 , 48.08 , 48.68 , 47.14 , 47.1     , 314 , 9
26/08/22 , 47.14 , 47.13 , 47.14 , 46.81 , 47.1     , 569 , 9
25/08/22 , 46.96 , 47.01 , 47.14 , 46.46 , 47.1     , 1715 , 30
24/08/22 , 47.10 , 46.70 , 47.10 , 46.69 , 46.6     , 644 , 9
23/08/22 , 46.72 , 46.73 , 46.81 , 46.72 , 46.8     , 214 , 15
22/08/22 , 47.14 , 47.39 , 47.48 , 47.00 , 47.4     , 184 , 6
19/08/22 , 45.97 , 46.60 , 46.87 , 45.74 , 46.8     , 302 , 7
18/08/22 , 46.94 , 46.88 , 46.94 , 46.83 , 46.8     , 216 , 5
17/08/22 , 46.27 , 46.27 , 46.27 , 46.27 , 46.2     , 38 , 2
16/08/22 , 46.27 , 46.27 , 46.27 , 46.27 , 46.2     , 1 , 1
15/08/22 , 46.09 , 43.86 , 46.09 , 43.08 , 43.5     , 4991 , 115
12/08/22 , 45.36 , 45.17 , 45.40 , 45.35 , 45.3     , 1040 , 19
11/08/22 , 44.73 , 44.72 , 45.35 , 44.60 , 45.3     , 1499 , 10
10/08/22 , 46.10 , 44.84 , 46.10 , 44.41 , 45.0     , 161 , 8
08/08/22 , 46.16 , 44.97 , 47.13 , 44.74 , 47.1     , 288 , 11
05/08/22 , 47.10 , 47.00 , 47.10 , 45.04 , 45.0     , 190 , 12
04/08/22 , 45.05 , 44.36 , 45.05 , 44.35 , 44.3     , 2827 , 3
03/08/22 , 44.35 , 44.35 , 44.35 , 44.35 , 44.3     , 18 , 2
02/08/22 , 44.36 , 44.39 , 44.68 , 44.36 , 44.6     , 256 , 6
01/08/22 , 44.71 , 44.60 , 44.72 , 44.41 , 44.4     , 203 , 9
29/07/22 , 44.41 , 43.95 , 44.41 , 43.83 , 43.8     , 566 , 28
28/07/22 , 43.88 , 43.39 , 44.64 , 43.34 , 44.6     , 4725 , 91
27/07/22 , 43.98 , 43.98 , 43.98 , 43.98 , 43.9     , 67 , 1
26/07/22 , 43.66 , 43.63 , 44.73 , 43.49 , 44.7     , 2822 , 31
25/07/22 , 44.49 , 43.37 , 44.49 , 43.05 , 43.4     , 382 , 16
22/07/22 , 44.32 , 44.29 , 44.37 , 43.66 , 44.0     , 1561 , 15
21/07/22 , 43.84 , 43.85 , 44.11 , 43.84 , 44.1     , 51 , 2
20/07/22 , 43.93 , 43.55 , 44.09 , 43.33 , 44.0     , 395 , 26
19/07/22 , 43.33 , 42.93 , 44.35 , 42.36 , 44.3     , 7343 , 1088
18/07/22 , 44.36 , 43.80 , 45.59 , 42.99 , 45.5     , 973 , 32
15/07/22 , 43.82 , 43.91 , 45.22 , 43.82 , 43.9     , 9220 , 30
14/07/22 , 44.36 , 44.40 , 47.14 , 43.77 , 47.1     , 1529 , 366
13/07/22 , 47.14 , 45.37 , 47.14 , 44.22 , 44.7     , 413 , 49
12/07/22 , 45.90 , 45.84 , 45.91 , 45.75 , 45.8     , 168 , 13
11/07/22 , 44.36 , 44.16 , 45.04 , 43.95 , 45.0     , 3703 , 22
08/07/22 , 45.04 , 45.04 , 45.04 , 45.04 , 45.0     , 1137 , 12
07/07/22 , 45.03 , 45.10 , 45.44 , 45.03 , 45.4     , 118 , 10
06/07/22 , 45.44 , 44.78 , 45.44 , 43.91 , 44.3     , 470 , 17
05/07/22 , 45.66 , 44.75 , 45.89 , 44.36 , 45.7     , 181 , 17
04/07/22 , 46.13 , 45.52 , 46.13 , 45.42 , 45.4     , 187 , 7
01/07/22 , 45.42 , 45.22 , 45.42 , 45.04 , 45.4     , 389 , 8
30/06/22 , 43.51 , 43.52 , 43.90 , 42.84 , 43.5     , 506 , 23
29/06/22 , 43.51 , 43.50 , 43.51 , 43.50 , 43.5     , 33 , 3
28/06/22 , 43.50 , 43.50 , 43.50 , 43.50 , 43.5     , 14 , 1
27/06/22 , 43.51 , 43.80 , 43.90 , 43.51 , 43.9     , 260 , 24
24/06/22 , 43.90 , 44.00 , 44.49 , 43.90 , 44.4     , 66 , 7
23/06/22 , 44.25 , 44.54 , 44.69 , 43.89 , 43.8     , 21 , 5
22/06/22 , 43.89 , 43.89 , 44.90 , 43.89 , 44.9     , 510 , 6
21/06/22 , 44.90 , 43.09 , 44.90 , 42.99 , 42.9     , 1630 , 14
20/06/22 , 42.99 , 42.89 , 43.05 , 41.72 , 43.0     , 183 , 18
17/06/22 , 43.06 , 42.35 , 43.10 , 41.46 , 43.1     , 5194 , 98
15/06/22 , 43.10 , 43.10 , 43.10 , 43.10 , 43.1     , 512 , 4
14/06/22 , 43.50 , 43.19 , 43.50 , 42.83 , 43.1     , 431 , 30
13/06/22 , 42.84 , 42.56 , 43.51 , 41.58 , 43.5     , 1317 , 34
10/06/22 , 42.51 , 43.11 , 45.22 , 42.22 , 45.2     , 11421 , 106
09/06/22 , 44.70 , 44.78 , 45.22 , 44.65 , 45.2     , 2919 , 48
08/06/22 , 44.91 , 45.03 , 45.59 , 44.91 , 45.5     , 6171 , 47
07/06/22 , 45.59 , 45.04 , 46.29 , 44.91 , 46.2     , 3904 , 52
06/06/22 , 46.31 , 45.39 , 46.76 , 44.90 , 46.7     , 5538 , 114
03/06/22 , 46.98 , 46.86 , 46.98 , 46.47 , 46.9     , 65 , 6
02/06/22 , 46.98 , 46.98 , 46.98 , 46.98 , 46.9     , 57 , 2
01/06/22 , 46.98 , 46.34 , 46.98 , 46.28 , 46.3     , 1911 , 16
31/05/22 , 46.34 , 46.34 , 46.98 , 46.28 , 46.9     , 2597 , 24
30/05/22 , 46.98 , 46.98 , 46.98 , 46.98 , 46.9     , 33 , 2
27/05/22 , 46.98 , 47.01 , 47.31 , 46.83 , 47.3     , 1647 , 45
26/05/22 , 47.22 , 47.29 , 47.31 , 47.15 , 47.1     , 247 , 9
25/05/22 , 47.31 , 47.58 , 47.65 , 47.31 , 47.6     , 364 , 7
24/05/22 , 47.65 , 47.61 , 47.66 , 47.14 , 47.6     , 457 , 13
23/05/22 , 47.95 , 47.72 , 47.95 , 47.22 , 47.2     , 4 , 2
20/05/22 , 47.22 , 47.47 , 47.65 , 47.16 , 47.6     , 92 , 11
18/05/22 , 47.98 , 47.98 , 48.00 , 47.98 , 48.0     , 380 , 2
17/05/22 , 48.00 , 47.70 , 48.00 , 47.65 , 47.6     , 817 , 7
16/05/22 , 48.00 , 47.90 , 48.00 , 47.80 , 47.8     , 28 , 2
13/05/22 , 47.94 , 47.99 , 48.00 , 47.94 , 48.0     , 41 , 5
12/05/22 , 47.98 , 47.38 , 47.98 , 47.10 , 47.4     , 2577 , 32
11/05/22 , 47.65 , 47.80 , 48.33 , 47.65 , 48.2     , 822 , 30
10/05/22 , 48.18 , 48.31 , 48.36 , 48.18 , 48.3     , 23 , 4
09/05/22 , 48.36 , 47.91 , 48.50 , 47.73 , 48.4     , 2292 , 23
06/05/22 , 48.98 , 48.97 , 48.98 , 48.97 , 48.9     , 7 , 2
05/05/22 , 48.98 , 48.55 , 48.98 , 48.35 , 48.4     , 773 , 20
04/05/22 , 48.98 , 48.97 , 48.98 , 48.96 , 48.9     , 390 , 4
03/05/22 , 48.98 , 48.64 , 49.65 , 48.36 , 49.4     , 372 , 26
02/05/22 , 49.45 , 49.37 , 49.72 , 49.36 , 49.7     , 356 , 8
28/04/22 , 49.98 , 49.98 , 49.98 , 49.98 , 49.9     , 8 , 1
27/04/22 , 49.32 , 49.13 , 49.35 , 49.04 , 49.1     , 816 , 16
26/04/22 , 50.07 , 50.07 , 50.07 , 50.07 , 50.0     , 1 , 1
25/04/22 , 50.07 , 49.15 , 50.07 , 49.11 , 49.1     , 83 , 5
22/04/22 , 50.07 , 50.07 , 50.07 , 50.07 , 50.0     , 2 , 2
20/04/22 , 49.36 , 49.36 , 49.36 , 49.36 , 49.3     , 8 , 2
19/04/22 , 49.36 , 49.41 , 49.72 , 49.36 , 49.7     , 81 , 6
18/04/22 , 49.36 , 49.46 , 51.66 , 49.04 , 50.4     , 185 , 9
14/04/22 , 49.72 , 49.70 , 49.72 , 49.56 , 49.5     , 1435 , 8
13/04/22 , 49.65 , 49.06 , 49.65 , 49.04 , 49.0     , 823 , 3
12/04/22 , 49.04 , 49.04 , 49.05 , 48.98 , 49.0     , 196 , 6
11/04/22 , 49.04 , 49.02 , 49.04 , 48.81 , 49.0     , 1592 , 3
08/04/22 , 49.04 , 49.04 , 49.04 , 49.04 , 49.0     , 34 , 6
07/04/22 , 49.04 , 49.04 , 49.04 , 49.04 , 49.0     , 738 , 4
06/04/22 , 49.04 , 48.87 , 49.04 , 48.39 , 48.6     , 1132 , 14
05/04/22 , 48.62 , 48.62 , 48.62 , 48.62 , 48.6     , 28 , 2
04/04/22 , 48.62 , 49.05 , 49.57 , 48.62 , 49.5     , 920 , 10
01/04/22 , 49.04 , 49.56 , 49.57 , 49.04 , 49.5     , 737 , 37
31/03/22 , 48.52 , 48.73 , 49.54 , 48.52 , 49.5     , 282 , 11
30/03/22 , 48.97 , 48.97 , 48.97 , 48.97 , 48.9     , 1 , 1
29/03/22 , 48.67 , 48.69 , 48.73 , 48.67 , 48.6     , 304 , 3
28/03/22 , 48.21 , 48.21 , 49.11 , 48.21 , 49.1     , 2187 , 19
25/03/22 , 48.22 , 48.42 , 49.04 , 48.22 , 48.3     , 3502 , 88
24/03/22 , 49.03 , 48.42 , 49.72 , 48.36 , 48.4     , 1903 , 28
23/03/22 , 49.72 , 49.72 , 49.72 , 49.72 , 49.7     , 36 , 1
22/03/22 , 49.72 , 49.72 , 49.72 , 49.72 , 49.7     , 101 , 1
21/03/22 , 49.72 , 49.72 , 49.72 , 49.68 , 49.6     , 379 , 6
18/03/22 , 48.36 , 48.39 , 49.04 , 48.31 , 48.3     , 1906 , 24
17/03/22 , 48.36 , 48.37 , 48.45 , 48.36 , 48.4     , 725 , 13
16/03/22 , 49.72 , 48.62 , 49.72 , 48.36 , 49.7     , 1757 , 86
15/03/22 , 49.72 , 49.74 , 50.66 , 49.72 , 50.6     , 224 , 2
14/03/22 , 50.07 , 50.07 , 50.07 , 50.07 , 50.0     , 99 , 1
11/03/22 , 50.07 , 50.07 , 50.07 , 50.06 , 50.0     , 211 , 7
10/03/22 , 50.07 , 49.36 , 50.07 , 49.36 , 49.3     , 6884 , 351
09/03/22 , 49.36 , 49.36 , 49.36 , 49.36 , 49.3     , 53 , 6
08/03/22 , 49.04 , 49.09 , 49.36 , 49.04 , 49.3     , 102 , 4
07/03/22 , 48.94 , 49.32 , 50.42 , 48.94 , 50.4     , 11232 , 69
04/03/22 , 51.05 , 50.87 , 51.09 , 50.42 , 51.0     , 1028 , 58
03/03/22 , 50.84 , 50.90 , 51.80 , 50.84 , 51.0     , 585 , 16
02/03/22 , 51.09 , 51.17 , 51.71 , 51.09 , 51.0     , 28 , 5
25/02/22 , 51.09 , 51.09 , 51.09 , 51.09 , 51.0     , 588 , 4
24/02/22 , 51.09 , 51.09 , 51.09 , 51.09 , 51.0     , 7 , 2
23/02/22 , 51.09 , 50.96 , 51.09 , 50.75 , 51.0     , 461 , 16
22/02/22 , 51.09 , 51.19 , 51.66 , 51.09 , 51.6     , 1238 , 20
21/02/22 , 51.66 , 51.66 , 51.66 , 51.66 , 51.6     , 4 , 2
18/02/22 , 51.66 , 51.66 , 51.66 , 51.66 , 51.6     , 182 , 3
17/02/22 , 51.27 , 51.67 , 51.80 , 51.27 , 51.8     , 194 , 5
16/02/22 , 52.18 , 52.30 , 52.33 , 52.18 , 52.3     , 5 , 2
15/02/22 , 51.80 , 51.80 , 51.88 , 51.80 , 51.8     , 332 , 6
14/02/22 , 51.88 , 50.63 , 51.88 , 49.87 , 51.5     , 877 , 24
10/02/22 , 52.35 , 52.35 , 52.35 , 52.35 , 52.3     , 72 , 2
09/02/22 , 51.72 , 51.71 , 51.72 , 51.70 , 51.7     , 18 , 4
08/02/22 , 51.75 , 51.75 , 51.75 , 51.75 , 51.7     , 14 , 2
07/02/22 , 51.09 , 51.60 , 51.81 , 51.09 , 51.8     , 613 , 13
04/02/22 , 51.80 , 52.05 , 52.34 , 51.80 , 51.8     , 59 , 4
03/02/22 , 51.80 , 51.84 , 51.88 , 51.80 , 51.8     , 613 , 11
02/02/22 , 51.80 , 51.75 , 51.80 , 51.09 , 51.0     , 794 , 8
01/02/22 , 51.09 , 50.89 , 51.09 , 50.42 , 50.4     , 95 , 4
31/01/22 , 51.09 , 50.49 , 51.09 , 50.14 , 51.0     , 545 , 14
28/01/22 , 50.49 , 51.39 , 51.75 , 50.49 , 51.7     , 10 , 3
27/01/22 , 50.68 , 50.68 , 50.71 , 50.67 , 50.7     , 218 , 7
26/01/22 , 51.09 , 50.94 , 51.09 , 50.42 , 50.4     , 18 , 2
24/01/22 , 50.42 , 50.42 , 50.43 , 50.42 , 50.4     , 952 , 9
21/01/22 , 50.42 , 50.21 , 50.42 , 50.07 , 50.4     , 1939 , 10
20/01/22 , 50.42 , 50.38 , 52.50 , 50.01 , 51.5     , 1177 , 34
19/01/22 , 50.75 , 50.12 , 51.09 , 49.98 , 51.0     , 2741 , 8
18/01/22 , 50.75 , 50.64 , 50.75 , 49.72 , 50.0     , 118 , 5
17/01/22 , 49.72 , 49.70 , 49.88 , 49.65 , 49.8     , 2028 , 20
14/01/22 , 49.72 , 49.76 , 51.85 , 49.72 , 51.8     , 2470 , 46
12/01/22 , 49.72 , 49.82 , 50.75 , 49.72 , 50.7     , 2829 , 17
11/01/22 , 50.75 , 51.09 , 51.09 , 50.75 , 51.0     , 459 , 11
10/01/22 , 51.09 , 51.09 , 51.09 , 51.09 , 51.0     , 52 , 3
07/01/22 , 52.04 , 51.86 , 52.04 , 51.33 , 51.3     , 308 , 14
06/01/22 , 51.09 , 51.09 , 51.09 , 51.09 , 51.0     , 72 , 1
05/01/22 , 51.09 , 51.09 , 51.09 , 51.08 , 51.0     , 72 , 2
04/01/22 , 51.09 , 51.09 , 51.09 , 51.09 , 51.0     , 14 , 1
03/01/22 , 51.09 , 51.07 , 51.09 , 50.33 , 50.3     , 34 , 5
30/12/21 , 50.32 , 50.01 , 50.32 , 49.04 , 49.0     , 560 , 19
29/12/21 , 49.97 , 49.97 , 49.97 , 49.97 , 49.9     , 7 , 1
28/12/21 , 48.36 , 48.36 , 48.38 , 48.36 , 48.3     , 390 , 4
27/12/21 , 48.36 , 48.35 , 48.40 , 48.29 , 48.4     , 1466 , 25
23/12/21 , 49.36 , 48.75 , 49.36 , 48.38 , 48.3     , 73 , 5
22/12/21 , 49.79 , 49.78 , 49.79 , 49.72 , 49.7     , 1303 , 4
21/12/21 , 48.36 , 48.30 , 48.36 , 48.21 , 48.2     , 578 , 12
20/12/21 , 47.34 , 47.78 , 48.37 , 46.98 , 48.3     , 4922 , 84
17/12/21 , 50.06 , 50.06 , 50.07 , 50.06 , 50.0     , 2 , 2
16/12/21 , 50.07 , 48.36 , 50.07 , 48.36 , 48.3     , 7251 , 20
15/12/21 , 48.36 , 48.36 , 48.36 , 48.36 , 48.3     , 1262 , 15
14/12/21 , 48.36 , 48.32 , 48.36 , 48.29 , 48.3     , 1718 , 29
13/12/21 , 48.36 , 48.53 , 50.36 , 48.29 , 48.7     , 1009 , 16
10/12/21 , 50.38 , 49.43 , 50.38 , 49.03 , 49.0     , 301 , 15
09/12/21 , 48.36 , 48.36 , 48.44 , 48.36 , 48.4     , 466 , 14
08/12/21 , 49.07 , 48.39 , 49.07 , 48.36 , 48.4     , 1186 , 18
07/12/21 , 49.07 , 48.69 , 49.08 , 47.77 , 48.3     , 1293 , 19
06/12/21 , 50.62 , 47.98 , 50.62 , 47.65 , 48.3     , 5144 , 44
03/12/21 , 48.36 , 48.15 , 48.36 , 47.84 , 48.3     , 163 , 10
02/12/21 , 48.36 , 48.35 , 48.36 , 48.21 , 48.3     , 60 , 4
01/12/21 , 48.29 , 48.32 , 48.36 , 48.29 , 48.3     , 299 , 10
30/11/21 , 48.36 , 48.35 , 48.36 , 48.30 , 48.3     , 134 , 6
29/11/21 , 48.36 , 48.36 , 48.36 , 48.36 , 48.3     , 331 , 10
26/11/21 , 48.36 , 48.35 , 48.36 , 48.35 , 48.3     , 486 , 6
25/11/21 , 48.36 , 48.45 , 48.54 , 48.36 , 48.5     , 358 , 15
24/11/21 , 48.54 , 48.54 , 48.54 , 48.54 , 48.5     , 485 , 16
23/11/21 , 48.54 , 48.90 , 49.28 , 48.38 , 49.2     , 2068 , 44
22/11/21 , 49.26 , 49.48 , 50.81 , 49.26 , 50.8     , 2332 , 52
19/11/21 , 51.09 , 51.05 , 51.09 , 50.84 , 51.0     , 109 , 7
18/11/21 , 51.33 , 50.93 , 51.33 , 50.65 , 50.6     , 14 , 3
17/11/21 , 51.68 , 51.42 , 51.68 , 51.32 , 51.3     , 95 , 5
16/11/21 , 51.80 , 50.19 , 52.14 , 49.65 , 52.0     , 2262 , 96
12/11/21 , 52.12 , 52.12 , 52.12 , 52.12 , 52.1     , 4 , 3
11/11/21 , 52.12 , 52.12 , 52.12 , 52.12 , 52.1     , 1 , 1
10/11/21 , 51.28 , 51.17 , 51.31 , 51.09 , 51.3     , 396 , 14
09/11/21 , 52.47 , 52.47 , 52.49 , 52.46 , 52.4     , 30 , 3
08/11/21 , 51.28 , 51.45 , 53.10 , 51.28 , 53.1     , 587 , 22
05/11/21 , 52.49 , 53.03 , 53.11 , 52.49 , 53.1     , 30 , 3
03/11/21 , 53.18 , 53.22 , 53.55 , 52.30 , 52.3     , 185 , 7
01/11/21 , 51.04 , 51.26 , 51.81 , 50.86 , 51.8     , 1458 , 33
29/10/21 , 51.28 , 51.28 , 51.29 , 51.28 , 51.2     , 1573 , 16
28/10/21 , 51.28 , 51.54 , 51.87 , 51.28 , 51.8     , 878 , 20
27/10/21 , 51.88 , 51.98 , 52.14 , 51.88 , 52.1     , 314 , 12
26/10/21 , 52.13 , 52.30 , 52.51 , 52.13 , 52.2     , 623 , 31
22/10/21 , 52.22 , 52.42 , 53.43 , 52.14 , 53.4     , 1039 , 32
21/10/21 , 54.07 , 53.92 , 54.07 , 53.81 , 53.8     , 579 , 4
20/10/21 , 54.14 , 54.14 , 54.14 , 54.14 , 54.1     , 28 , 4
19/10/21 , 53.94 , 54.17 , 54.38 , 53.93 , 54.3     , 53 , 10
18/10/21 , 53.93 , 53.93 , 53.94 , 53.93 , 53.9     , 178 , 7
15/10/21 , 53.60 , 53.59 , 53.61 , 53.23 , 53.6     , 1261 , 21
14/10/21 , 53.59 , 53.59 , 53.59 , 53.59 , 53.5     , 1 , 1
13/10/21 , 53.61 , 52.46 , 53.61 , 52.35 , 52.3     , 18 , 10
11/10/21 , 52.35 , 52.31 , 52.35 , 52.30 , 52.3     , 738 , 19
08/10/21 , 52.45 , 52.58 , 52.61 , 52.45 , 52.6     , 653 , 20
07/10/21 , 52.60 , 53.39 , 53.80 , 52.60 , 53.8     , 929 , 21
06/10/21 , 53.41 , 53.59 , 53.60 , 53.38 , 53.6     , 2320 , 20
05/10/21 , 54.29 , 54.32 , 54.58 , 53.46 , 53.4     , 511 , 20
04/10/21 , 53.24 , 53.24 , 53.24 , 53.24 , 53.2     , 466 , 2
01/10/21 , 53.24 , 53.13 , 53.24 , 52.14 , 52.1     , 191 , 15
30/09/21 , 52.14 , 52.54 , 52.78 , 52.14 , 52.7     , 1461 , 48
29/09/21 , 51.88 , 51.70 , 51.88 , 51.23 , 51.2     , 544 , 15
28/09/21 , 51.23 , 51.22 , 51.26 , 51.13 , 51.2     , 97 , 7
27/09/21 , 51.10 , 51.09 , 51.26 , 51.09 , 51.0     , 511 , 14
24/09/21 , 51.09 , 50.99 , 51.09 , 50.98 , 50.9     , 1699 , 37
23/09/21 , 51.06 , 51.07 , 51.09 , 50.98 , 50.9     , 621 , 11
22/09/21 , 51.09 , 51.09 , 51.09 , 50.86 , 51.0     , 283 , 13
21/09/21 , 50.86 , 50.92 , 51.09 , 50.86 , 51.0     , 3149 , 22
20/09/21 , 51.09 , 51.11 , 51.68 , 51.09 , 51.6     , 75 , 7
17/09/21 , 50.99 , 51.04 , 51.52 , 50.98 , 51.1     , 900 , 31
16/09/21 , 51.09 , 51.09 , 51.09 , 51.09 , 51.0     , 3403 , 17
15/09/21 , 51.09 , 51.36 , 51.80 , 51.02 , 51.8     , 428 , 21
14/09/21 , 51.61 , 52.18 , 52.64 , 51.61 , 52.6     , 1865 , 23
13/09/21 , 52.62 , 52.65 , 52.82 , 52.49 , 52.4     , 486 , 5
10/09/21 , 51.80 , 51.79 , 51.80 , 51.76 , 51.7     , 527 , 5
09/09/21 , 51.15 , 51.60 , 51.77 , 51.09 , 51.6     , 75 , 19
08/09/21 , 51.06 , 51.50 , 51.66 , 51.06 , 51.6     , 10 , 2
06/09/21 , 51.66 , 51.38 , 51.66 , 51.35 , 51.3     , 40 , 3
03/09/21 , 50.75 , 51.04 , 51.13 , 50.75 , 51.1     , 4503 , 113
02/09/21 , 51.46 , 51.17 , 51.46 , 51.09 , 51.3     , 955 , 15
01/09/21 , 51.46 , 51.46 , 51.46 , 51.46 , 51.4     , 13 , 2
31/08/21 , 51.46 , 51.70 , 51.80 , 51.46 , 51.8     , 380 , 11
30/08/21 , 51.80 , 51.80 , 51.80 , 51.80 , 51.8     , 75 , 6
27/08/21 , 51.79 , 51.96 , 52.69 , 51.79 , 52.0     , 227 , 11
26/08/21 , 51.09 , 51.09 , 51.39 , 51.09 , 51.3     , 5832 , 14
25/08/21 , 51.27 , 51.31 , 52.33 , 51.09 , 52.3     , 121 , 7
24/08/21 , 52.34 , 50.80 , 52.41 , 50.78 , 50.7     , 923 , 6
23/08/21 , 50.78 , 51.09 , 51.21 , 50.78 , 51.0     , 2344 , 17
20/08/21 , 50.84 , 50.83 , 50.84 , 50.82 , 50.8     , 1048 , 19
19/08/21 , 51.09 , 51.09 , 51.09 , 51.09 , 51.0     , 37 , 3
18/08/21 , 51.09 , 51.09 , 51.09 , 50.81 , 51.0     , 157 , 14
17/08/21 , 51.01 , 51.37 , 52.34 , 51.01 , 51.6     , 3975 , 61
16/08/21 , 51.66 , 51.78 , 52.65 , 51.63 , 51.6     , 447 , 18
13/08/21 , 51.66 , 51.66 , 51.81 , 51.66 , 51.7     , 121 , 11
12/08/21 , 51.72 , 51.80 , 51.86 , 51.72 , 51.8     , 350 , 18
11/08/21 , 51.88 , 51.88 , 51.93 , 51.88 , 51.9     , 584 , 14
10/08/21 , 52.46 , 52.11 , 52.76 , 51.92 , 52.7     , 259 , 16
09/08/21 , 52.39 , 52.39 , 52.49 , 52.39 , 52.4     , 82 , 4
05/08/21 , 52.48 , 52.47 , 52.48 , 52.47 , 52.4     , 8 , 3
04/08/21 , 52.00 , 52.14 , 52.82 , 52.00 , 52.8     , 3136 , 43
30/07/21 , 52.91 , 52.99 , 53.13 , 52.90 , 53.1     , 31 , 4
29/07/21 , 52.51 , 52.02 , 52.58 , 51.88 , 52.1     , 404 , 19
28/07/21 , 52.15 , 52.45 , 52.49 , 52.15 , 52.4     , 409 , 9
27/07/21 , 52.49 , 52.58 , 53.19 , 52.49 , 53.1     , 552 , 17
26/07/21 , 52.84 , 52.99 , 53.93 , 52.66 , 53.8     , 408 , 15
23/07/21 , 53.19 , 53.64 , 54.86 , 53.19 , 53.2     , 2881 , 21
22/07/21 , 53.89 , 53.23 , 53.89 , 53.19 , 53.2     , 496 , 12
21/07/21 , 53.19 , 53.19 , 53.19 , 53.19 , 53.1     , 1 , 1
20/07/21 , 52.58 , 53.18 , 53.71 , 52.58 , 53.1     , 337 , 11
19/07/21 , 52.99 , 52.56 , 54.44 , 51.86 , 54.4     , 12374 , 1616
16/07/21 , 54.49 , 54.60 , 54.76 , 54.49 , 54.5     , 217 , 9
15/07/21 , 55.57 , 56.70 , 57.31 , 55.44 , 57.3     , 23 , 6
14/07/21 , 57.31 , 55.31 , 59.77 , 52.84 , 54.5     , 11203 , 71
13/07/21 , 53.48 , 53.18 , 53.48 , 52.99 , 52.9     , 347 , 11
12/07/21 , 52.76 , 51.85 , 52.76 , 51.85 , 51.8     , 1375 , 16
08/07/21 , 51.80 , 51.93 , 52.54 , 51.79 , 52.5     , 2540 , 34
07/07/21 , 51.80 , 52.45 , 53.19 , 51.80 , 53.1     , 7115 , 67
06/07/21 , 53.19 , 53.28 , 53.85 , 53.19 , 53.8     , 1238 , 17
05/07/21 , 55.24 , 55.24 , 55.24 , 55.24 , 55.2     , 2 , 1
02/07/21 , 53.85 , 53.90 , 55.24 , 53.85 , 55.2     , 224 , 5
01/07/21 , 53.85 , 54.51 , 55.63 , 53.85 , 55.6     , 111 , 8
30/06/21 , 55.94 , 53.88 , 56.35 , 51.80 , 53.8     , 3715 , 41
29/06/21 , 53.85 , 54.01 , 54.47 , 53.85 , 54.4     , 73 , 8
28/06/21 , 53.85 , 53.85 , 53.85 , 53.85 , 53.8     , 4 , 2
25/06/21 , 52.90 , 52.95 , 52.98 , 52.84 , 52.9     , 88 , 8
23/06/21 , 54.69 , 54.28 , 54.81 , 53.19 , 53.1     , 137 , 11
22/06/21 , 52.83 , 52.74 , 52.83 , 52.50 , 52.5     , 512 , 30
21/06/21 , 53.89 , 53.88 , 53.89 , 53.65 , 53.8     , 664 , 6
18/06/21 , 53.86 , 53.28 , 54.55 , 53.07 , 53.8     , 340 , 9
17/06/21 , 53.55 , 53.65 , 53.85 , 52.83 , 53.8     , 2822 , 18
16/06/21 , 53.85 , 53.84 , 54.58 , 53.55 , 54.5     , 3702 , 25
15/06/21 , 55.17 , 55.20 , 55.20 , 55.16 , 55.2     , 318 , 4
14/06/21 , 55.76 , 53.87 , 55.76 , 53.87 , 53.9     , 2187 , 4
11/06/21 , 53.87 , 53.90 , 54.58 , 53.86 , 53.8     , 2983 , 19
10/06/21 , 53.87 , 54.37 , 55.24 , 53.87 , 55.2     , 198 , 7
09/06/21 , 55.24 , 55.24 , 55.24 , 54.24 , 55.2     , 945 , 6
08/06/21 , 55.23 , 55.20 , 55.23 , 53.91 , 53.9     , 900 , 5
07/06/21 , 54.82 , 54.39 , 55.20 , 53.86 , 53.8     , 136 , 4
04/06/21 , 55.60 , 53.77 , 55.60 , 53.30 , 53.5     , 871 , 14
02/06/21 , 53.55 , 53.41 , 53.55 , 53.29 , 53.2     , 930 , 8
01/06/21 , 53.20 , 53.53 , 53.55 , 53.20 , 53.5     , 833 , 14
31/05/21 , 53.54 , 53.54 , 53.54 , 53.54 , 53.5     , 424 , 6
28/05/21 , 53.54 , 53.54 , 53.54 , 53.54 , 53.5     , 14 , 2
27/05/21 , 53.53 , 53.53 , 53.54 , 53.53 , 53.5     , 328 , 5
26/05/21 , 53.50 , 52.52 , 53.50 , 52.35 , 52.3     , 10938 , 11
25/05/21 , 51.72 , 52.06 , 52.14 , 51.72 , 52.1     , 7 , 3
24/05/21 , 51.80 , 52.13 , 52.14 , 51.60 , 52.1     , 1151 , 17
21/05/21 , 51.72 , 52.12 , 52.35 , 51.60 , 52.1     , 1688 , 23
20/05/21 , 51.72 , 51.72 , 51.72 , 51.72 , 51.7     , 818 , 2
19/05/21 , 51.72 , 51.59 , 51.72 , 51.17 , 51.7     , 2819 , 49
18/05/21 , 51.72 , 51.78 , 52.14 , 51.72 , 52.1     , 260 , 4
17/05/21 , 52.13 , 52.45 , 52.56 , 52.13 , 52.5     , 487 , 13
14/05/21 , 52.54 , 52.58 , 53.46 , 52.53 , 53.4     , 467 , 10
12/05/21 , 53.46 , 53.52 , 53.54 , 53.46 , 53.5     , 36 , 2
11/05/21 , 53.54 , 53.47 , 53.54 , 53.19 , 53.1     , 903 , 6
10/05/21 , 53.55 , 53.55 , 53.55 , 53.55 , 53.5     , 13 , 1
07/05/21 , 52.49 , 52.48 , 52.49 , 52.22 , 52.4     , 180 , 10
06/05/21 , 52.49 , 52.49 , 52.49 , 52.49 , 52.4     , 34 , 2
05/05/21 , 52.49 , 52.49 , 52.49 , 52.49 , 52.4     , 92 , 4
04/05/21 , 52.49 , 52.49 , 52.49 , 52.49 , 52.4     , 20 , 1
03/05/21 , 52.49 , 52.48 , 52.49 , 52.48 , 52.4     , 66 , 4
30/04/21 , 52.49 , 52.49 , 52.49 , 52.49 , 52.4     , 1592 , 110
29/04/21 , 51.80 , 52.17 , 53.67 , 51.80 , 53.6     , 470 , 12
28/04/21 , 51.72 , 51.72 , 51.72 , 51.72 , 51.7     , 3100 , 4
27/04/21 , 51.72 , 51.91 , 52.84 , 50.99 , 52.8     , 5736 , 52
26/04/21 , 53.82 , 52.58 , 53.84 , 52.45 , 52.4     , 167 , 6
23/04/21 , 53.85 , 53.06 , 53.85 , 52.97 , 53.8     , 1624 , 7
22/04/21 , 53.02 , 52.45 , 53.02 , 51.81 , 53.0     , 5073 , 14
20/04/21 , 52.90 , 52.95 , 53.02 , 52.90 , 53.0     , 4206 , 13
19/04/21 , 53.02 , 53.00 , 53.19 , 52.91 , 52.9     , 3797 , 8
16/04/21 , 53.85 , 53.85 , 53.85 , 53.85 , 53.8     , 18 , 3
15/04/21 , 52.90 , 53.55 , 53.85 , 52.90 , 53.8     , 950 , 18
14/04/21 , 53.64 , 53.64 , 53.66 , 53.64 , 53.6     , 2242 , 8
13/04/21 , 53.85 , 53.85 , 53.85 , 53.85 , 53.8     , 23 , 2
12/04/21 , 53.93 , 53.92 , 55.25 , 53.85 , 55.2     , 1656 , 15
09/04/21 , 54.00 , 54.00 , 54.00 , 54.00 , 54.0     , 3620 , 1
08/04/21 , 54.00 , 53.99 , 55.25 , 53.85 , 55.2     , 4923 , 29
07/04/21 , 57.28 , 55.55 , 57.28 , 54.66 , 54.6     , 4 , 2
06/04/21 , 54.66 , 55.85 , 57.29 , 54.66 , 57.2     , 195 , 11
01/04/21 , 54.58 , 54.77 , 55.24 , 54.58 , 55.2     , 5070 , 24
31/03/21 , 55.20 , 55.39 , 55.60 , 55.20 , 55.6     , 63 , 3
30/03/21 , 55.17 , 56.02 , 56.56 , 55.17 , 55.6     , 130 , 5
29/03/21 , 55.14 , 55.19 , 55.60 , 55.14 , 55.6     , 467 , 6
26/03/21 , 55.25 , 56.50 , 56.56 , 55.25 , 56.5     , 30 , 2
25/03/21 , 56.56 , 56.56 , 56.56 , 56.56 , 56.5     , 8 , 2
23/03/21 , 55.13 , 55.14 , 55.24 , 54.84 , 54.8     , 1363 , 9
22/03/21 , 54.85 , 56.34 , 58.72 , 54.85 , 58.7     , 159 , 10
19/03/21 , 54.84 , 54.84 , 54.84 , 54.84 , 54.8     , 4 , 1
18/03/21 , 54.78 , 56.41 , 58.72 , 54.78 , 58.7     , 180 , 5
17/03/21 , 54.69 , 56.82 , 59.03 , 54.66 , 59.0     , 6113 , 39
16/03/21 , 56.98 , 56.75 , 56.98 , 54.97 , 54.9     , 421 , 4
15/03/21 , 54.97 , 55.62 , 56.45 , 54.97 , 56.4     , 238 , 12
12/03/21 , 56.56 , 56.56 , 56.64 , 56.56 , 56.6     , 909 , 4
11/03/21 , 56.64 , 55.44 , 56.64 , 54.27 , 56.2     , 490 , 33
10/03/21 , 53.93 , 54.53 , 55.24 , 53.93 , 55.2     , 607 , 9
09/03/21 , 56.64 , 55.04 , 56.64 , 53.56 , 56.6     , 130 , 11
08/03/21 , 53.57 , 54.51 , 57.68 , 53.57 , 54.9     , 6042 , 88
05/03/21 , 54.94 , 56.27 , 57.68 , 54.94 , 56.9     , 506 , 10
04/03/21 , 54.93 , 54.93 , 54.93 , 54.93 , 54.9     , 2 , 1
03/03/21 , 54.92 , 55.44 , 57.32 , 54.92 , 55.3     , 2244 , 32
02/03/21 , 55.39 , 55.67 , 57.32 , 55.24 , 55.6     , 4633 , 76
01/03/21 , 56.64 , 55.71 , 62.16 , 55.60 , 55.6     , 2994 , 8
26/02/21 , 55.60 , 55.88 , 56.64 , 55.39 , 56.6     , 2035 , 28
25/02/21 , 56.64 , 57.77 , 62.17 , 56.64 , 56.6     , 2608 , 43
24/02/21 , 56.64 , 56.64 , 56.64 , 56.64 , 56.6     , 275 , 3
23/02/21 , 55.50 , 56.27 , 57.32 , 55.32 , 57.3     , 1082 , 22
22/02/21 , 55.24 , 55.27 , 55.95 , 55.24 , 55.9     , 4703 , 11
19/02/21 , 56.98 , 56.98 , 56.98 , 56.98 , 56.9     , 14 , 1
18/02/21 , 57.32 , 56.58 , 57.32 , 55.92 , 57.3     , 709 , 10
17/02/21 , 55.92 , 55.68 , 56.64 , 55.24 , 56.6     , 2013 , 32
11/02/21 , 55.39 , 55.83 , 57.32 , 55.25 , 56.4     , 4039 , 30
10/02/21 , 56.29 , 56.28 , 56.29 , 56.28 , 56.2     , 182 , 2
09/02/21 , 55.60 , 55.26 , 55.60 , 55.24 , 55.2     , 2946 , 32
08/02/21 , 55.24 , 55.85 , 56.64 , 55.24 , 56.6     , 899 , 15
05/02/21 , 54.91 , 55.93 , 56.64 , 54.91 , 56.6     , 1635 , 30
03/02/21 , 55.29 , 56.64 , 57.67 , 55.29 , 57.6     , 192 , 20
02/02/21 , 57.68 , 57.68 , 57.68 , 57.68 , 57.6     , 2 , 1
29/01/21 , 57.68 , 55.88 , 57.68 , 55.32 , 57.6     , 27 , 6
27/01/21 , 55.88 , 55.88 , 55.88 , 55.87 , 55.8     , 118 , 4
26/01/21 , 54.86 , 54.96 , 55.25 , 54.86 , 55.2     , 144 , 6
22/01/21 , 55.88 , 55.88 , 55.88 , 55.88 , 55.8     , 68 , 1
21/01/21 , 55.60 , 55.59 , 55.60 , 55.59 , 55.5     , 8 , 2
20/01/21 , 55.86 , 55.29 , 55.94 , 55.24 , 55.9     , 443 , 6
19/01/21 , 55.24 , 55.24 , 55.24 , 55.24 , 55.2     , 3999 , 43
18/01/21 , 55.25 , 55.36 , 56.29 , 55.24 , 56.2     , 851 , 13
15/01/21 , 55.95 , 55.95 , 55.95 , 55.95 , 55.9     , 541 , 6
14/01/21 , 55.96 , 56.22 , 58.03 , 55.96 , 58.0     , 43 , 3
13/01/21 , 58.03 , 56.97 , 58.03 , 55.60 , 58.0     , 448 , 19
07/01/21 , 58.03 , 57.38 , 58.03 , 56.98 , 56.9     , 112 , 3
04/01/21 , 56.98 , 56.98 , 56.98 , 56.98 , 56.9     , 11 , 2
30/12/20 , 56.64 , 57.13 , 57.31 , 55.78 , 55.7     , 723 , 4
29/12/20 , 55.24 , 55.24 , 55.24 , 55.24 , 55.2     , 3043 , 4
28/12/20 , 55.94 , 55.94 , 55.94 , 55.94 , 55.9     , 1 , 1
22/12/20 , 54.60 , 54.60 , 54.60 , 54.60 , 54.6     , 17 , 3
21/12/20 , 55.13 , 54.82 , 55.13 , 54.58 , 54.5     , 144 , 4
18/12/20 , 55.24 , 55.17 , 56.64 , 54.58 , 56.6     , 499 , 6
17/12/20 , 56.42 , 56.41 , 56.42 , 56.29 , 56.4     , 1100 , 9
16/12/20 , 56.42 , 56.42 , 56.42 , 56.42 , 56.4     , 1 , 1
14/12/20 , 55.32 , 55.32 , 55.32 , 55.32 , 55.3     , 75 , 3
11/12/20 , 56.45 , 56.56 , 56.56 , 56.45 , 56.5     , 709 , 3
10/12/20 , 56.60 , 56.60 , 56.60 , 56.60 , 56.6     , 1 , 1
09/12/20 , 53.19 , 53.50 , 54.25 , 53.19 , 54.2     , 7021 , 21
08/12/20 , 54.58 , 54.58 , 54.63 , 54.58 , 54.6     , 2895 , 12
07/12/20 , 54.63 , 54.90 , 57.05 , 54.63 , 57.0     , 760 , 4
04/12/20 , 57.05 , 55.99 , 57.26 , 54.58 , 57.2     , 861 , 14
03/12/20 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 1447 , 6
02/12/20 , 54.91 , 53.55 , 55.98 , 51.80 , 55.9     , 4626 , 59
27/11/20 , 55.24 , 55.20 , 55.24 , 54.58 , 54.5     , 3209 , 12
23/11/20 , 54.58 , 55.57 , 56.64 , 54.58 , 56.6     , 9372 , 67
20/11/20 , 56.64 , 55.70 , 56.64 , 54.60 , 56.6     , 37 , 5
18/11/20 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 60 , 4
17/11/20 , 56.64 , 56.64 , 56.64 , 56.64 , 56.6     , 30 , 2
16/11/20 , 55.20 , 55.11 , 55.24 , 54.58 , 55.2     , 5928 , 11
13/11/20 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 86 , 5
12/11/20 , 54.58 , 56.41 , 58.73 , 53.85 , 56.6     , 3786 , 39
11/11/20 , 56.64 , 55.20 , 56.64 , 55.20 , 55.2     , 2909 , 4
10/11/20 , 54.23 , 55.32 , 56.94 , 53.85 , 56.6     , 3533 , 45
06/11/20 , 54.23 , 55.40 , 56.94 , 54.23 , 56.9     , 9083 , 62
05/11/20 , 55.24 , 55.24 , 55.24 , 55.24 , 55.2     , 411 , 1
30/10/20 , 53.85 , 54.23 , 56.64 , 53.85 , 56.6     , 683 , 3
29/10/20 , 53.85 , 55.80 , 57.63 , 53.85 , 57.6     , 32355 , 153
28/10/20 , 53.71 , 53.83 , 54.33 , 53.71 , 54.3     , 724 , 2
27/10/20 , 54.58 , 54.58 , 54.60 , 54.58 , 54.5     , 1448 , 5
26/10/20 , 54.60 , 54.99 , 55.24 , 54.60 , 55.2     , 542 , 6
23/10/20 , 54.91 , 56.25 , 57.60 , 54.91 , 57.6     , 2 , 2
21/10/20 , 54.91 , 55.57 , 57.63 , 53.72 , 56.6     , 2410 , 28
20/10/20 , 53.78 , 55.18 , 55.24 , 53.78 , 55.2     , 138 , 4
19/10/20 , 55.24 , 55.02 , 55.24 , 54.58 , 54.5     , 217 , 3
16/10/20 , 55.84 , 55.84 , 55.84 , 55.84 , 55.8     , 21 , 10
15/10/20 , 55.84 , 55.84 , 55.84 , 55.84 , 55.8     , 57 , 3
14/10/20 , 53.71 , 53.71 , 53.85 , 53.71 , 53.8     , 72 , 4
06/10/20 , 53.85 , 53.85 , 53.85 , 53.85 , 53.8     , 134 , 1
05/10/20 , 53.22 , 53.22 , 53.22 , 53.22 , 53.2     , 1 , 1
02/10/20 , 55.24 , 55.24 , 55.24 , 55.24 , 55.2     , 144 , 1
01/10/20 , 55.88 , 55.88 , 55.88 , 55.88 , 55.8     , 99 , 3
30/09/20 , 53.55 , 54.28 , 55.88 , 52.76 , 55.8     , 3939 , 85
29/09/20 , 55.24 , 55.24 , 55.24 , 54.91 , 54.9     , 253 , 4
28/09/20 , 53.21 , 53.59 , 55.87 , 53.19 , 55.8     , 2571 , 18
25/09/20 , 55.24 , 55.24 , 55.24 , 55.24 , 55.2     , 144 , 2
24/09/20 , 55.88 , 54.63 , 55.95 , 53.46 , 54.2     , 9292 , 71
21/09/20 , 53.19 , 52.45 , 54.22 , 51.83 , 53.1     , 3208 , 16
18/09/20 , 55.10 , 53.57 , 55.10 , 51.95 , 55.0     , 4907 , 70
17/09/20 , 55.09 , 55.08 , 55.09 , 55.08 , 55.0     , 1253 , 2
16/09/20 , 54.58 , 54.88 , 55.20 , 54.58 , 55.2     , 2 , 2
15/09/20 , 53.19 , 53.24 , 53.85 , 53.19 , 53.1     , 144 , 3
14/09/20 , 55.13 , 55.20 , 55.24 , 55.13 , 55.2     , 4 , 3
11/09/20 , 55.24 , 54.61 , 55.24 , 53.02 , 55.2     , 5005 , 11
10/09/20 , 55.22 , 54.21 , 55.23 , 53.18 , 53.1     , 264 , 8
09/09/20 , 53.19 , 53.19 , 53.19 , 53.19 , 53.1     , 3331 , 6
08/09/20 , 53.85 , 53.21 , 54.23 , 52.49 , 53.1     , 2698 , 9
04/09/20 , 53.19 , 53.18 , 53.19 , 53.18 , 53.1     , 195 , 5
02/09/20 , 53.19 , 53.19 , 53.19 , 53.19 , 53.1     , 1695 , 4
01/09/20 , 53.19 , 53.19 , 53.19 , 53.19 , 53.1     , 153 , 4
31/08/20 , 52.33 , 52.37 , 54.58 , 52.33 , 54.5     , 66 , 2
28/08/20 , 53.19 , 52.78 , 53.19 , 52.49 , 52.4     , 101 , 4
27/08/20 , 52.64 , 52.67 , 55.24 , 52.49 , 53.0     , 4142 , 35
26/08/20 , 55.24 , 54.88 , 55.24 , 53.19 , 55.2     , 246 , 3
25/08/20 , 55.24 , 55.23 , 55.24 , 54.58 , 54.5     , 146 , 3
21/08/20 , 52.63 , 55.30 , 57.31 , 52.58 , 54.5     , 1843 , 20
18/08/20 , 52.52 , 55.84 , 55.95 , 52.52 , 55.9     , 86 , 4
14/08/20 , 55.60 , 55.45 , 55.95 , 55.39 , 55.9     , 1986 , 11
10/08/20 , 57.32 , 57.23 , 57.32 , 56.98 , 56.9     , 865 , 4
06/08/20 , 55.95 , 56.28 , 56.29 , 55.95 , 56.2     , 73 , 2
03/08/20 , 56.29 , 56.64 , 56.97 , 56.29 , 56.9     , 86 , 4
31/07/20 , 55.95 , 55.97 , 57.32 , 55.95 , 55.9     , 136 , 6
28/07/20 , 55.95 , 55.95 , 55.95 , 55.95 , 55.9     , 144 , 4
24/07/20 , 55.95 , 55.95 , 55.95 , 55.95 , 55.9     , 28 , 1
20/07/20 , 55.41 , 55.25 , 55.41 , 55.25 , 55.2     , 1491 , 3
17/07/20 , 57.96 , 55.41 , 57.96 , 55.24 , 55.4     , 175 , 4
16/07/20 , 55.41 , 55.32 , 55.95 , 55.24 , 55.9     , 3786 , 39
15/07/20 , 57.97 , 57.36 , 57.97 , 55.95 , 55.9     , 30 , 3
14/07/20 , 55.95 , 55.85 , 55.95 , 55.56 , 55.5     , 699 , 3
13/07/20 , 57.32 , 57.32 , 57.32 , 57.32 , 57.3     , 36 , 1
10/07/20 , 55.39 , 55.41 , 56.34 , 55.39 , 56.3     , 289 , 3
09/07/20 , 57.99 , 57.87 , 58.03 , 56.64 , 58.0     , 832 , 9
08/07/20 , 55.95 , 55.96 , 58.40 , 55.95 , 55.9     , 519 , 9
07/07/20 , 58.70 , 58.70 , 58.71 , 58.70 , 58.7     , 28 , 2
06/07/20 , 55.73 , 56.07 , 58.73 , 55.73 , 58.7     , 24 , 3
03/07/20 , 58.73 , 55.57 , 60.10 , 55.32 , 55.9     , 2192 , 8
02/07/20 , 60.10 , 57.50 , 60.10 , 57.32 , 60.1     , 425 , 31
30/06/20 , 57.32 , 57.32 , 57.32 , 57.32 , 57.3     , 314 , 22
26/06/20 , 60.10 , 60.10 , 60.10 , 60.10 , 60.1     , 43 , 1
19/06/20 , 60.63 , 60.63 , 60.63 , 60.63 , 60.6     , 2 , 1
18/06/20 , 60.59 , 58.65 , 60.59 , 56.64 , 56.6     , 1421 , 2
16/06/20 , 56.29 , 56.29 , 56.29 , 56.29 , 56.2     , 747 , 2
12/06/20 , 56.64 , 56.64 , 56.64 , 56.64 , 56.6     , 432 , 1
10/06/20 , 56.64 , 59.39 , 60.77 , 56.64 , 60.7     , 4 , 3
08/06/20 , 61.26 , 60.75 , 61.34 , 58.73 , 59.3     , 2425 , 8
05/06/20 , 60.10 , 60.10 , 60.10 , 60.10 , 60.1     , 28 , 1
03/06/20 , 58.73 , 58.72 , 58.73 , 58.72 , 58.7     , 506 , 2
02/06/20 , 56.64 , 57.02 , 58.73 , 56.64 , 58.7     , 1592 , 5
01/06/20 , 58.73 , 58.73 , 58.73 , 58.73 , 58.7     , 289 , 1
28/05/20 , 61.75 , 61.75 , 61.75 , 61.75 , 61.7     , 72 , 1
26/05/20 , 56.45 , 56.57 , 56.64 , 56.45 , 56.6     , 222 , 4
25/05/20 , 55.95 , 55.60 , 55.95 , 55.24 , 55.2     , 289 , 2
22/05/20 , 54.82 , 54.78 , 54.82 , 54.58 , 54.5     , 262 , 4
21/05/20 , 54.58 , 54.54 , 54.58 , 54.23 , 54.2     , 480 , 4
19/05/20 , 52.49 , 52.63 , 54.58 , 52.49 , 54.5     , 412 , 3
13/05/20 , 54.91 , 54.91 , 54.91 , 54.91 , 54.9     , 4 , 3
12/05/20 , 49.11 , 49.11 , 49.11 , 49.11 , 49.1     , 978 , 3
11/05/20 , 49.11 , 49.11 , 49.11 , 49.11 , 49.1     , 673 , 6
08/05/20 , 49.11 , 52.20 , 53.02 , 48.36 , 53.0     , 726 , 8
07/05/20 , 53.02 , 53.02 , 53.11 , 53.02 , 53.1     , 1355 , 8
06/05/20 , 56.64 , 56.64 , 56.64 , 56.64 , 56.6     , 1 , 1
05/05/20 , 53.19 , 54.37 , 57.32 , 53.19 , 57.3     , 434 , 6
30/04/20 , 58.73 , 58.73 , 58.73 , 58.73 , 58.7     , 470 , 2
29/04/20 , 62.12 , 57.95 , 62.13 , 51.80 , 51.8     , 1535 , 15
27/04/20 , 51.79 , 50.33 , 55.29 , 47.75 , 55.2     , 2105 , 24
20/04/20 , 55.39 , 55.39 , 55.39 , 55.39 , 55.3     , 72 , 1
15/04/20 , 55.35 , 55.35 , 55.35 , 55.35 , 55.3     , 1 , 1
14/04/20 , 55.24 , 57.28 , 58.73 , 55.24 , 55.2     , 275 , 7
13/04/20 , 58.73 , 55.36 , 58.73 , 55.24 , 55.2     , 434 , 6
09/04/20 , 51.97 , 51.97 , 51.97 , 51.97 , 51.9     , 466 , 5
08/04/20 , 64.95 , 55.32 , 64.95 , 55.24 , 55.3     , 218 , 9
03/04/20 , 55.24 , 55.24 , 55.24 , 55.24 , 55.2     , 7 , 1
02/04/20 , 55.24 , 55.24 , 55.25 , 55.24 , 55.2     , 7 , 2
26/03/20 , 46.99 , 47.11 , 48.36 , 46.99 , 48.3     , 144 , 2
25/03/20 , 46.98 , 46.96 , 46.98 , 44.92 , 44.9     , 220 , 5
24/03/20 , 51.82 , 51.82 , 51.82 , 51.82 , 51.8     , 289 , 2
13/03/20 , 51.82 , 52.78 , 58.73 , 51.82 , 58.7     , 567 , 7
11/03/20 , 62.85 , 61.85 , 62.85 , 59.39 , 59.3     , 50 , 2
10/03/20 , 62.86 , 62.61 , 62.86 , 58.76 , 62.2     , 166 , 4
09/03/20 , 63.53 , 64.00 , 64.24 , 63.53 , 64.2     , 651 , 5
06/03/20 , 66.99 , 66.02 , 66.99 , 63.60 , 66.3     , 514 , 7
04/03/20 , 65.73 , 65.65 , 65.73 , 65.62 , 65.6     , 115 , 5
03/03/20 , 70.44 , 70.44 , 70.44 , 70.44 , 70.4     , 1 , 1