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

06/03/26 , 84.47 , 84.47 , 84.47 , 84.47 , 84.4     , 3 , 2
05/03/26 , 84.46 , 84.46 , 84.46 , 84.46 , 84.4     , 1 , 1
04/03/26 , 80.99 , 80.85 , 81.00 , 80.00 , 80.0     , 7 , 3
03/03/26 , 80.00 , 79.84 , 80.00 , 78.40 , 78.4     , 10 , 3
02/03/26 , 80.00 , 80.22 , 84.48 , 79.31 , 84.4     , 124 , 10
27/02/26 , 80.64 , 80.64 , 80.64 , 80.64 , 80.6     , 1 , 1
26/02/26 , 79.28 , 78.47 , 79.28 , 78.42 , 78.5     , 170 , 9
24/02/26 , 80.65 , 80.62 , 80.65 , 80.55 , 80.5     , 188 , 5
20/02/26 , 79.20 , 79.20 , 79.20 , 79.20 , 79.2     , 4 , 1
19/02/26 , 78.44 , 78.44 , 78.44 , 78.44 , 78.4     , 5 , 1
18/02/26 , 78.44 , 78.43 , 78.44 , 78.43 , 78.4     , 2 , 2
13/02/26 , 78.42 , 78.42 , 78.42 , 78.42 , 78.4     , 12 , 2
12/02/26 , 78.42 , 78.48 , 79.57 , 78.42 , 79.5     , 37 , 6
10/02/26 , 79.23 , 79.23 , 79.23 , 79.23 , 79.2     , 1 , 1
09/02/26 , 79.22 , 79.20 , 79.22 , 79.14 , 79.1     , 4 , 2
06/02/26 , 80.56 , 79.54 , 80.56 , 78.53 , 78.5     , 2 , 2
05/02/26 , 80.30 , 80.29 , 80.30 , 80.29 , 80.3     , 151 , 3
04/02/26 , 80.57 , 80.57 , 80.57 , 80.57 , 80.5     , 3 , 3
02/02/26 , 77.89 , 79.77 , 80.50 , 77.84 , 80.5     , 11 , 3
30/01/26 , 77.54 , 77.56 , 77.58 , 77.54 , 77.5     , 2 , 2
29/01/26 , 78.53 , 78.52 , 78.53 , 78.52 , 78.5     , 2 , 2
28/01/26 , 79.93 , 79.93 , 79.93 , 79.93 , 79.9     , 2 , 1
27/01/26 , 79.50 , 78.12 , 79.50 , 77.35 , 78.2     , 5 , 4
26/01/26 , 78.22 , 77.39 , 79.88 , 76.09 , 76.0     , 17 , 5
23/01/26 , 79.48 , 79.13 , 79.48 , 78.77 , 78.7     , 2 , 2
22/01/26 , 79.59 , 79.34 , 79.59 , 78.61 , 78.6     , 8 , 3
21/01/26 , 79.10 , 78.64 , 79.10 , 77.15 , 79.0     , 156 , 10
20/01/26 , 79.10 , 79.10 , 79.10 , 79.10 , 79.1     , 3 , 1
19/01/26 , 79.09 , 79.09 , 79.09 , 79.09 , 79.0     , 2 , 1
15/01/26 , 79.09 , 77.62 , 79.09 , 77.15 , 77.1     , 4 , 3
14/01/26 , 77.15 , 77.15 , 77.16 , 77.15 , 77.1     , 28 , 3
13/01/26 , 77.15 , 77.15 , 77.15 , 77.15 , 77.1     , 19 , 2
12/01/26 , 77.60 , 76.76 , 77.60 , 76.63 , 76.6     , 62 , 9
09/01/26 , 76.77 , 69.90 , 76.77 , 67.38 , 70.9     , 66 , 12
07/01/26 , 73.49 , 73.49 , 73.49 , 73.49 , 73.4     , 1 , 1
05/01/26 , 73.49 , 74.51 , 75.19 , 72.00 , 75.1     , 36 , 11
02/01/26 , 75.19 , 75.41 , 75.44 , 75.19 , 75.4     , 22 , 4
30/12/25 , 73.50 , 73.49 , 73.50 , 73.49 , 73.5     , 57 , 7
29/12/25 , 74.94 , 74.95 , 75.03 , 74.94 , 74.9     , 41 , 4
26/12/25 , 76.37 , 76.37 , 76.37 , 76.37 , 76.3     , 10 , 3
23/12/25 , 77.82 , 77.82 , 77.82 , 77.82 , 77.8     , 1 , 1
22/12/25 , 77.84 , 77.48 , 77.84 , 74.95 , 77.8     , 41 , 8
19/12/25 , 77.84 , 77.84 , 77.84 , 77.84 , 77.8     , 13 , 3
18/12/25 , 77.83 , 77.83 , 77.83 , 77.83 , 77.8     , 1 , 1
17/12/25 , 77.37 , 77.38 , 77.83 , 77.36 , 77.3     , 58 , 6
16/12/25 , 77.36 , 74.48 , 77.36 , 71.11 , 72.3     , 32 , 10
15/12/25 , 71.84 , 71.83 , 71.84 , 71.83 , 71.8     , 10 , 5
12/12/25 , 71.76 , 71.12 , 71.76 , 71.11 , 71.2     , 364 , 46
11/12/25 , 71.84 , 71.84 , 71.84 , 71.84 , 71.8     , 7 , 2
09/12/25 , 73.03 , 72.90 , 73.03 , 72.61 , 72.6     , 66 , 5
08/12/25 , 72.61 , 72.02 , 72.61 , 70.64 , 70.6     , 29 , 8
05/12/25 , 65.35 , 66.81 , 67.29 , 65.35 , 67.2     , 29 , 16
04/12/25 , 68.67 , 71.39 , 73.04 , 68.67 , 73.0     , 29 , 7
03/12/25 , 73.04 , 73.03 , 73.04 , 73.02 , 73.0     , 11 , 3
02/12/25 , 73.05 , 73.05 , 73.05 , 73.05 , 73.0     , 1 , 1
01/12/25 , 73.04 , 73.04 , 73.04 , 73.04 , 73.0     , 1 , 1
28/11/25 , 72.14 , 72.14 , 72.14 , 72.14 , 72.1     , 1 , 1
27/11/25 , 72.13 , 72.32 , 72.72 , 72.13 , 72.7     , 3 , 2
26/11/25 , 72.76 , 72.68 , 72.76 , 72.53 , 72.7     , 8 , 3
25/11/25 , 72.13 , 72.33 , 73.39 , 72.13 , 73.3     , 37 , 7
24/11/25 , 72.90 , 72.90 , 72.90 , 72.90 , 72.9     , 5 , 2
21/11/25 , 72.43 , 72.43 , 72.43 , 72.43 , 72.4     , 1 , 1
18/11/25 , 72.16 , 72.14 , 72.16 , 72.13 , 72.1     , 41 , 5
17/11/25 , 72.21 , 72.21 , 72.21 , 72.21 , 72.2     , 3 , 1
14/11/25 , 66.23 , 64.12 , 66.72 , 62.91 , 62.9     , 32 , 6
13/11/25 , 72.73 , 72.73 , 72.73 , 72.73 , 72.7     , 10 , 1
12/11/25 , 72.73 , 72.73 , 72.73 , 72.73 , 72.7     , 2 , 2
11/11/25 , 72.73 , 72.73 , 72.73 , 72.73 , 72.7     , 2 , 1
10/11/25 , 72.73 , 73.07 , 73.45 , 72.73 , 72.7     , 12 , 5
07/11/25 , 72.45 , 72.34 , 77.99 , 69.05 , 77.9     , 751 , 35
06/11/25 , 73.49 , 73.31 , 73.49 , 73.19 , 73.1     , 93 , 9
04/11/25 , 72.61 , 72.99 , 73.41 , 72.61 , 72.8     , 5 , 5
31/10/25 , 72.57 , 72.57 , 72.57 , 72.57 , 72.5     , 2 , 1
30/10/25 , 72.82 , 72.70 , 72.82 , 72.57 , 72.5     , 4 , 2
28/10/25 , 72.82 , 72.75 , 72.82 , 72.11 , 72.1     , 12 , 3
27/10/25 , 72.93 , 72.82 , 72.93 , 70.54 , 72.8     , 289 , 10
24/10/25 , 72.93 , 73.29 , 73.74 , 72.93 , 73.2     , 4 , 3
23/10/25 , 73.24 , 73.23 , 73.24 , 73.23 , 73.2     , 6 , 3
22/10/25 , 72.51 , 72.51 , 72.51 , 72.51 , 72.5     , 1 , 1
17/10/25 , 74.20 , 74.20 , 74.20 , 74.20 , 74.2     , 1 , 1
16/10/25 , 74.20 , 73.82 , 74.20 , 72.00 , 72.7     , 15 , 6
14/10/25 , 72.04 , 72.03 , 72.04 , 72.03 , 72.0     , 2 , 2
10/10/25 , 72.79 , 72.74 , 72.79 , 72.71 , 72.7     , 22 , 3
09/10/25 , 72.79 , 72.79 , 72.79 , 72.79 , 72.7     , 2 , 1
08/10/25 , 72.80 , 72.79 , 72.80 , 72.79 , 72.7     , 100 , 4
07/10/25 , 72.80 , 72.80 , 72.80 , 72.80 , 72.8     , 1 , 1
06/10/25 , 72.80 , 72.73 , 72.80 , 72.57 , 72.7     , 8 , 4
03/10/25 , 72.49 , 72.49 , 72.49 , 72.49 , 72.4     , 2 , 1
02/10/25 , 72.47 , 70.75 , 72.47 , 69.89 , 69.8     , 6 , 3
01/10/25 , 71.53 , 71.53 , 71.53 , 71.53 , 71.5     , 5 , 2
30/09/25 , 70.57 , 69.07 , 73.39 , 68.55 , 68.5     , 23 , 6
29/09/25 , 69.63 , 70.47 , 71.92 , 69.63 , 71.9     , 21 , 7
26/09/25 , 72.12 , 73.12 , 73.44 , 72.12 , 73.4     , 4 , 2
24/09/25 , 74.75 , 74.41 , 74.76 , 73.63 , 74.4     , 8 , 4
23/09/25 , 74.43 , 74.43 , 74.43 , 74.43 , 74.4     , 1 , 1
22/09/25 , 74.46 , 70.30 , 74.47 , 69.30 , 69.3     , 245 , 17
16/09/25 , 68.55 , 70.13 , 70.95 , 68.55 , 70.9     , 9 , 3
15/09/25 , 71.62 , 71.74 , 72.68 , 71.61 , 72.6     , 8 , 3
12/09/25 , 72.68 , 71.08 , 72.68 , 68.56 , 68.5     , 7 , 3
11/09/25 , 69.23 , 69.23 , 69.23 , 69.23 , 69.2     , 1 , 1
10/09/25 , 68.55 , 68.34 , 68.55 , 67.14 , 68.5     , 16 , 7
09/09/25 , 69.39 , 69.39 , 69.39 , 69.39 , 69.3     , 1 , 1
08/09/25 , 68.55 , 68.55 , 68.55 , 68.55 , 68.5     , 6 , 1
04/09/25 , 69.08 , 69.07 , 69.08 , 69.06 , 69.0     , 11 , 3
03/09/25 , 69.28 , 65.15 , 69.29 , 62.69 , 69.2     , 1135 , 45
02/09/25 , 69.43 , 74.76 , 75.76 , 69.43 , 75.7     , 47 , 12
28/08/25 , 69.55 , 69.55 , 69.55 , 69.55 , 69.5     , 2 , 1
27/08/25 , 69.55 , 69.38 , 69.55 , 65.92 , 66.3     , 72 , 9
26/08/25 , 69.45 , 69.44 , 69.45 , 69.43 , 69.4     , 4 , 3
25/08/25 , 65.85 , 65.85 , 65.85 , 65.85 , 65.8     , 1 , 1
22/08/25 , 65.84 , 65.85 , 66.33 , 65.84 , 66.3     , 107 , 4
21/08/25 , 66.33 , 66.33 , 66.33 , 66.33 , 66.3     , 3 , 1
20/08/25 , 67.69 , 66.62 , 67.69 , 65.84 , 66.7     , 106 , 8
19/08/25 , 66.77 , 66.77 , 66.77 , 66.77 , 66.7     , 3 , 1
18/08/25 , 69.45 , 67.19 , 69.45 , 66.10 , 66.7     , 17 , 7
15/08/25 , 68.15 , 68.15 , 68.15 , 68.15 , 68.1     , 1 , 1
14/08/25 , 68.15 , 66.39 , 68.15 , 65.62 , 65.6     , 10 , 6
13/08/25 , 66.75 , 65.64 , 66.75 , 65.62 , 65.6     , 373 , 8
11/08/25 , 65.65 , 65.65 , 65.65 , 65.65 , 65.6     , 2 , 1
08/08/25 , 65.65 , 65.65 , 65.65 , 65.65 , 65.6     , 1 , 1
07/08/25 , 65.63 , 65.63 , 65.63 , 65.63 , 65.6     , 1 , 1
06/08/25 , 65.85 , 65.84 , 65.85 , 65.62 , 65.6     , 58 , 4
05/08/25 , 65.84 , 65.30 , 65.84 , 61.21 , 61.3     , 32 , 11
04/08/25 , 61.21 , 62.53 , 65.96 , 61.21 , 65.9     , 32 , 7
31/07/25 , 65.36 , 65.36 , 65.36 , 65.36 , 65.3     , 1 , 1
28/07/25 , 68.90 , 68.94 , 68.96 , 68.90 , 68.9     , 3 , 2
25/07/25 , 66.00 , 66.00 , 66.00 , 66.00 , 66.0     , 9 , 1
24/07/25 , 68.91 , 68.91 , 68.91 , 68.91 , 68.9     , 2 , 1
23/07/25 , 65.34 , 65.35 , 66.39 , 65.34 , 65.3     , 156 , 5
22/07/25 , 65.34 , 65.44 , 68.61 , 65.34 , 68.6     , 68 , 3
21/07/25 , 68.61 , 63.45 , 68.61 , 62.18 , 65.3     , 46 , 9
18/07/25 , 63.41 , 63.95 , 68.01 , 63.17 , 68.0     , 147 , 25
17/07/25 , 68.00 , 68.10 , 71.28 , 67.99 , 71.2     , 33 , 9
16/07/25 , 70.61 , 70.69 , 70.95 , 70.60 , 70.9     , 25 , 6
10/07/25 , 70.98 , 70.97 , 70.98 , 70.97 , 70.9     , 8 , 4
09/07/25 , 71.71 , 71.71 , 71.71 , 71.71 , 71.7     , 1 , 1
08/07/25 , 71.71 , 71.71 , 71.71 , 71.71 , 71.7     , 8 , 1
04/07/25 , 70.98 , 71.43 , 71.80 , 70.80 , 70.8     , 19 , 7
30/06/25 , 72.24 , 72.12 , 72.24 , 72.06 , 72.0     , 8 , 5
27/06/25 , 71.45 , 71.58 , 72.12 , 71.43 , 71.4     , 15 , 3
26/06/25 , 71.43 , 71.43 , 71.44 , 71.43 , 71.4     , 12 , 3
25/06/25 , 71.43 , 71.43 , 71.45 , 71.43 , 71.4     , 16 , 3
24/06/25 , 71.43 , 71.79 , 72.30 , 71.43 , 71.4     , 38 , 9
23/06/25 , 71.43 , 71.45 , 72.29 , 71.43 , 71.4     , 43 , 10
20/06/25 , 71.43 , 71.43 , 71.46 , 71.43 , 71.4     , 46 , 7
18/06/25 , 71.43 , 73.29 , 74.72 , 71.43 , 74.7     , 43 , 11
17/06/25 , 73.23 , 73.78 , 74.07 , 73.20 , 74.0     , 6 , 5
16/06/25 , 74.06 , 74.40 , 74.93 , 74.06 , 74.9     , 18 , 6
13/06/25 , 74.93 , 74.03 , 74.93 , 71.43 , 71.4     , 46 , 10
12/06/25 , 71.43 , 71.43 , 71.44 , 71.43 , 71.4     , 704 , 12
11/06/25 , 71.54 , 71.45 , 71.54 , 71.43 , 71.4     , 2465 , 32
10/06/25 , 71.43 , 71.43 , 71.44 , 71.43 , 71.4     , 37 , 5
09/06/25 , 71.43 , 71.43 , 71.44 , 71.43 , 71.4     , 20 , 2
06/06/25 , 71.43 , 71.50 , 72.90 , 71.43 , 72.9     , 324 , 8
05/06/25 , 72.90 , 72.89 , 72.90 , 72.89 , 72.8     , 24 , 6
04/06/25 , 72.00 , 71.72 , 72.00 , 71.44 , 71.4     , 2 , 2
03/06/25 , 71.43 , 71.43 , 71.43 , 71.43 , 71.4     , 213 , 7
02/06/25 , 71.43 , 72.62 , 74.88 , 67.97 , 74.8     , 100 , 22
30/05/25 , 74.88 , 74.64 , 74.88 , 74.00 , 74.0     , 442 , 7
28/05/25 , 73.36 , 71.65 , 73.36 , 71.21 , 71.2     , 5 , 3
27/05/25 , 70.99 , 70.96 , 71.62 , 70.41 , 70.4     , 47 , 5
26/05/25 , 70.41 , 70.41 , 70.41 , 70.41 , 70.4     , 337 , 6
22/05/25 , 70.41 , 70.41 , 70.41 , 70.41 , 70.4     , 22 , 4
21/05/25 , 70.41 , 70.42 , 70.50 , 70.41 , 70.5     , 12 , 3
20/05/25 , 70.41 , 70.40 , 70.41 , 68.71 , 68.7     , 3448 , 43
19/05/25 , 70.50 , 68.70 , 74.30 , 66.70 , 68.2     , 43 , 18
16/05/25 , 69.63 , 67.02 , 71.21 , 66.41 , 67.0     , 90 , 16
15/05/25 , 68.48 , 69.53 , 71.23 , 67.82 , 71.2     , 29 , 9
14/05/25 , 74.69 , 74.69 , 74.69 , 74.69 , 74.6     , 4 , 1
13/05/25 , 74.70 , 74.70 , 74.72 , 74.70 , 74.7     , 28 , 3
12/05/25 , 75.03 , 74.93 , 75.04 , 73.52 , 73.5     , 45 , 7
09/05/25 , 75.04 , 75.04 , 75.07 , 75.03 , 75.0     , 46 , 7
08/05/25 , 68.62 , 67.66 , 68.62 , 66.41 , 67.6     , 526 , 25
07/05/25 , 67.88 , 66.53 , 67.88 , 66.41 , 67.8     , 35 , 5
06/05/25 , 66.41 , 65.81 , 67.44 , 65.11 , 65.1     , 119 , 27
05/05/25 , 66.28 , 65.15 , 66.41 , 65.09 , 66.4     , 289 , 14
02/05/25 , 66.43 , 64.64 , 67.91 , 62.44 , 67.9     , 216 , 37
30/04/25 , 67.79 , 66.70 , 67.79 , 66.49 , 66.6     , 100 , 14
29/04/25 , 67.81 , 66.58 , 68.06 , 66.49 , 68.0     , 203 , 19
28/04/25 , 68.01 , 67.09 , 68.02 , 66.49 , 68.0     , 60 , 16
25/04/25 , 67.82 , 66.65 , 68.06 , 66.49 , 68.0     , 52 , 10
24/04/25 , 67.72 , 66.92 , 68.06 , 66.49 , 68.0     , 52 , 11
23/04/25 , 67.51 , 67.19 , 68.04 , 66.49 , 68.0     , 338 , 16
22/04/25 , 67.52 , 66.99 , 68.05 , 66.49 , 68.0     , 20 , 8
17/04/25 , 66.92 , 65.83 , 68.04 , 65.58 , 68.0     , 56 , 19
16/04/25 , 66.78 , 66.19 , 68.04 , 65.58 , 68.0     , 35 , 18
15/04/25 , 67.35 , 66.51 , 68.05 , 65.95 , 68.0     , 13 , 10
14/04/25 , 67.76 , 67.76 , 67.76 , 67.76 , 67.7     , 1 , 1
11/04/25 , 67.57 , 66.06 , 67.57 , 65.96 , 66.5     , 60 , 13
10/04/25 , 67.52 , 67.52 , 67.52 , 67.52 , 67.5     , 2 , 2
09/04/25 , 66.90 , 66.25 , 66.90 , 65.58 , 65.8     , 45 , 18
08/04/25 , 66.76 , 66.24 , 68.06 , 65.60 , 68.0     , 39 , 13
07/04/25 , 66.83 , 66.18 , 68.06 , 65.58 , 68.0     , 46 , 11
04/04/25 , 66.53 , 65.62 , 66.53 , 65.58 , 65.5     , 89 , 6
03/04/25 , 66.53 , 66.63 , 68.06 , 65.78 , 68.0     , 20 , 9
02/04/25 , 67.28 , 67.30 , 68.07 , 67.27 , 68.0     , 41 , 5
01/04/25 , 67.27 , 65.89 , 68.07 , 65.58 , 68.0     , 50 , 10
31/03/25 , 66.78 , 65.52 , 67.11 , 64.18 , 66.1     , 26 , 11
27/03/25 , 67.52 , 64.69 , 67.53 , 64.17 , 67.5     , 14 , 5
26/03/25 , 67.52 , 65.61 , 67.52 , 64.16 , 66.3     , 51 , 21
25/03/25 , 66.28 , 64.54 , 67.11 , 64.08 , 67.1     , 74 , 16
24/03/25 , 66.73 , 65.22 , 67.52 , 64.09 , 67.5     , 22 , 14
21/03/25 , 66.29 , 65.89 , 67.10 , 65.00 , 65.0     , 19 , 13
20/03/25 , 67.52 , 65.93 , 67.52 , 65.72 , 66.9     , 38 , 10
19/03/25 , 66.29 , 65.83 , 67.52 , 64.75 , 67.5     , 20 , 12
18/03/25 , 66.93 , 65.60 , 66.99 , 64.72 , 66.9     , 11 , 4
17/03/25 , 67.52 , 66.03 , 67.58 , 65.84 , 67.5     , 26 , 6
14/03/25 , 65.84 , 65.75 , 69.19 , 64.58 , 69.1     , 24 , 7
13/03/25 , 65.61 , 66.42 , 66.78 , 63.05 , 66.6     , 155 , 10
12/03/25 , 66.63 , 65.47 , 66.65 , 63.99 , 66.6     , 247 , 6
11/03/25 , 65.50 , 64.72 , 65.83 , 62.72 , 62.7     , 44 , 6
10/03/25 , 65.92 , 64.17 , 65.98 , 62.30 , 65.9     , 140 , 18
07/03/25 , 65.98 , 65.76 , 66.19 , 63.49 , 65.8     , 134 , 13
06/03/25 , 65.84 , 63.10 , 66.71 , 62.29 , 62.2     , 87 , 13
05/03/25 , 62.29 , 62.29 , 63.39 , 61.40 , 61.4     , 38 , 8
28/02/25 , 66.18 , 61.55 , 66.19 , 60.27 , 61.4     , 217 , 39
27/02/25 , 65.10 , 61.04 , 65.10 , 60.27 , 61.0     , 87 , 12
26/02/25 , 62.28 , 63.37 , 68.85 , 61.83 , 68.8     , 53 , 22
25/02/25 , 66.40 , 66.40 , 66.40 , 66.40 , 66.4     , 5 , 2
24/02/25 , 66.57 , 64.00 , 66.58 , 60.31 , 65.2     , 74 , 21
21/02/25 , 66.56 , 62.55 , 66.59 , 60.32 , 60.3     , 288 , 32
20/02/25 , 62.64 , 62.45 , 62.67 , 61.95 , 62.6     , 9 , 5
19/02/25 , 60.27 , 60.31 , 62.67 , 60.27 , 60.2     , 107 , 10
18/02/25 , 60.28 , 61.75 , 61.80 , 60.28 , 61.7     , 43 , 6
17/02/25 , 62.67 , 61.52 , 62.67 , 60.05 , 62.6     , 9 , 5
14/02/25 , 61.37 , 60.32 , 64.40 , 60.04 , 60.1     , 386 , 22
12/02/25 , 64.45 , 64.45 , 64.45 , 64.45 , 64.4     , 18 , 2
11/02/25 , 64.45 , 64.44 , 64.45 , 64.44 , 64.4     , 2 , 2
10/02/25 , 64.44 , 64.11 , 64.45 , 60.05 , 64.4     , 15 , 6
06/02/25 , 64.45 , 61.83 , 64.45 , 60.04 , 63.5     , 52 , 11
05/02/25 , 64.44 , 60.27 , 64.44 , 60.04 , 60.0     , 22 , 3
04/02/25 , 64.43 , 62.54 , 64.45 , 60.04 , 64.4     , 44 , 9
03/02/25 , 64.45 , 64.44 , 64.45 , 64.44 , 64.4     , 9 , 3
31/01/25 , 63.88 , 62.79 , 63.88 , 61.98 , 63.0     , 211 , 29
30/01/25 , 63.07 , 63.07 , 63.07 , 63.07 , 63.0     , 1 , 1
29/01/25 , 63.07 , 63.06 , 63.07 , 63.06 , 63.0     , 2 , 2
28/01/25 , 62.97 , 62.97 , 62.97 , 62.97 , 62.9     , 1 , 1
27/01/25 , 63.06 , 62.25 , 63.06 , 61.98 , 61.9     , 13 , 5
24/01/25 , 63.06 , 61.98 , 63.88 , 61.98 , 63.8     , 1782 , 14
23/01/25 , 62.32 , 62.31 , 62.32 , 62.31 , 62.3     , 752 , 2
22/01/25 , 62.31 , 62.10 , 62.31 , 61.72 , 62.3     , 14 , 7
21/01/25 , 62.29 , 62.25 , 62.30 , 61.88 , 62.3     , 23 , 9
20/01/25 , 62.29 , 62.14 , 62.32 , 61.62 , 62.3     , 21 , 7
17/01/25 , 62.32 , 62.31 , 62.32 , 62.30 , 62.3     , 7 , 6
16/01/25 , 62.32 , 62.31 , 62.32 , 62.25 , 62.3     , 31 , 7
15/01/25 , 62.27 , 61.91 , 62.31 , 60.38 , 60.3     , 54 , 10
14/01/25 , 62.29 , 59.80 , 62.32 , 57.03 , 62.3     , 47 , 17
13/01/25 , 62.32 , 62.30 , 62.32 , 62.27 , 62.2     , 3 , 2
10/01/25 , 62.31 , 62.31 , 62.31 , 62.31 , 62.3     , 5 , 2
09/01/25 , 61.43 , 61.42 , 62.30 , 61.42 , 62.3     , 320 , 8
08/01/25 , 64.01 , 62.57 , 64.69 , 61.51 , 64.6     , 18 , 4
07/01/25 , 64.69 , 64.67 , 64.71 , 64.64 , 64.7     , 38 , 6
06/01/25 , 64.76 , 64.76 , 64.76 , 64.76 , 64.7     , 3 , 2
03/01/25 , 64.79 , 64.82 , 65.39 , 64.78 , 65.3     , 19 , 4
02/01/25 , 63.90 , 60.32 , 63.90 , 57.59 , 60.2     , 26 , 10
30/12/24 , 59.91 , 58.26 , 60.32 , 56.31 , 56.3     , 85 , 33
27/12/24 , 56.29 , 57.29 , 60.42 , 56.29 , 58.6     , 363 , 37
26/12/24 , 62.20 , 61.53 , 62.63 , 58.11 , 62.6     , 17 , 8
23/12/24 , 63.93 , 62.66 , 63.93 , 57.96 , 59.5     , 111 , 26
20/12/24 , 63.93 , 59.32 , 63.93 , 57.96 , 58.6     , 6 , 5
19/12/24 , 58.64 , 60.53 , 62.20 , 58.64 , 60.3     , 284 , 8
18/12/24 , 58.63 , 58.56 , 58.66 , 57.98 , 58.6     , 43 , 8
17/12/24 , 60.99 , 58.86 , 60.99 , 58.65 , 58.6     , 13 , 5
16/12/24 , 61.73 , 61.72 , 61.73 , 61.71 , 61.7     , 15 , 5
13/12/24 , 61.73 , 61.38 , 62.18 , 58.65 , 62.1     , 28 , 6
12/12/24 , 62.11 , 62.11 , 62.12 , 62.11 , 62.1     , 5 , 3
11/12/24 , 62.18 , 60.64 , 62.18 , 58.41 , 60.9     , 5 , 4
10/12/24 , 62.85 , 62.85 , 62.85 , 62.85 , 62.8     , 2 , 1
09/12/24 , 63.89 , 60.74 , 63.89 , 60.32 , 61.2     , 16 , 3
06/12/24 , 63.69 , 63.28 , 63.93 , 60.25 , 63.9     , 68 , 17
05/12/24 , 63.46 , 62.79 , 63.74 , 58.41 , 62.6     , 17 , 7
04/12/24 , 63.32 , 61.45 , 63.32 , 58.42 , 59.0     , 19 , 11
03/12/24 , 58.40 , 59.29 , 65.17 , 56.24 , 60.5     , 303 , 46
02/12/24 , 64.73 , 62.71 , 64.73 , 60.81 , 62.9     , 23 , 8
29/11/24 , 62.61 , 62.61 , 62.61 , 62.61 , 62.6     , 2 , 1
28/11/24 , 62.76 , 62.80 , 62.86 , 62.76 , 62.8     , 2 , 2
27/11/24 , 62.95 , 61.12 , 62.95 , 60.25 , 60.2     , 4 , 3
26/11/24 , 63.40 , 62.60 , 63.44 , 59.93 , 61.5     , 10 , 5
25/11/24 , 60.07 , 59.55 , 63.31 , 59.30 , 61.9     , 183 , 12
22/11/24 , 64.47 , 60.38 , 64.85 , 60.00 , 64.8     , 282 , 23
21/11/24 , 64.83 , 64.83 , 64.84 , 64.83 , 64.8     , 7 , 4
19/11/24 , 64.74 , 64.74 , 64.74 , 64.74 , 64.7     , 2 , 1
18/11/24 , 64.72 , 64.72 , 64.73 , 64.72 , 64.7     , 3 , 2
14/11/24 , 64.74 , 64.74 , 64.74 , 64.74 , 64.7     , 3 , 2
13/11/24 , 64.75 , 64.75 , 64.75 , 64.75 , 64.7     , 1 , 1
12/11/24 , 64.76 , 60.21 , 64.76 , 59.92 , 59.9     , 32 , 8
11/11/24 , 64.77 , 63.63 , 64.79 , 62.50 , 62.5     , 7 , 5
08/11/24 , 64.81 , 64.30 , 64.82 , 61.14 , 61.1     , 8 , 3
07/11/24 , 64.02 , 63.22 , 64.02 , 60.32 , 62.3     , 77 , 16
06/11/24 , 64.02 , 61.31 , 64.05 , 58.23 , 61.5     , 31 , 17
05/11/24 , 62.20 , 61.41 , 62.20 , 61.09 , 62.2     , 16 , 8
04/11/24 , 62.21 , 60.03 , 62.30 , 59.48 , 59.8     , 30 , 14
01/11/24 , 60.45 , 60.86 , 64.97 , 60.45 , 64.9     , 22 , 8
31/10/24 , 61.22 , 60.98 , 62.50 , 61.22 , 62.5     , 46 , 6
30/10/24 , 63.34 , 63.34 , 63.34 , 63.34 , 63.3     , 1 , 1
29/10/24 , 62.80 , 60.86 , 62.91 , 60.57 , 60.9     , 226 , 47
28/10/24 , 62.83 , 61.82 , 62.89 , 60.41 , 60.4     , 25 , 13
25/10/24 , 61.62 , 61.57 , 61.63 , 61.42 , 61.4     , 5 , 3
24/10/24 , 63.16 , 61.85 , 63.16 , 61.39 , 62.0     , 34 , 10
23/10/24 , 63.35 , 63.15 , 63.35 , 62.62 , 63.3     , 40 , 11
22/10/24 , 63.35 , 63.25 , 63.54 , 62.69 , 63.3     , 21 , 9
21/10/24 , 63.38 , 62.98 , 63.55 , 61.98 , 61.9     , 25 , 13
18/10/24 , 63.19 , 62.81 , 63.56 , 61.15 , 62.4     , 46 , 13
17/10/24 , 64.19 , 62.57 , 64.31 , 61.13 , 63.0     , 74 , 14
16/10/24 , 64.30 , 63.36 , 64.30 , 62.43 , 62.4     , 2 , 2
15/10/24 , 63.89 , 63.30 , 64.30 , 63.14 , 63.1     , 172 , 14
14/10/24 , 62.76 , 62.34 , 63.41 , 61.11 , 62.7     , 36 , 13
11/10/24 , 62.79 , 62.93 , 63.63 , 62.79 , 63.6     , 7 , 6
10/10/24 , 64.11 , 60.80 , 64.11 , 60.17 , 60.1     , 30 , 6
09/10/24 , 63.59 , 63.30 , 64.40 , 62.56 , 63.6     , 38 , 8
08/10/24 , 63.48 , 63.35 , 63.58 , 61.68 , 61.6     , 63 , 13
07/10/24 , 62.69 , 62.92 , 65.51 , 61.06 , 65.5     , 207 , 55
04/10/24 , 65.65 , 62.97 , 65.65 , 62.29 , 62.2     , 61 , 9
03/10/24 , 65.66 , 63.19 , 65.66 , 62.20 , 62.2     , 48 , 18
02/10/24 , 64.97 , 62.42 , 65.08 , 61.77 , 65.0     , 56 , 20
01/10/24 , 64.04 , 63.55 , 65.09 , 62.09 , 65.0     , 36 , 21
30/09/24 , 65.09 , 65.11 , 65.10 , 65.09 , 65.0     , 121 , 12
27/09/24 , 64.50 , 63.61 , 64.74 , 63.24 , 63.5     , 95 , 21
26/09/24 , 63.54 , 63.53 , 64.70 , 62.29 , 63.8     , 70 , 18
25/09/24 , 65.07 , 65.06 , 65.08 , 65.05 , 65.0     , 30 , 8
24/09/24 , 63.85 , 64.60 , 65.07 , 63.85 , 65.0     , 26 , 14
23/09/24 , 65.06 , 64.30 , 65.88 , 63.84 , 65.8     , 65 , 19
20/09/24 , 65.89 , 65.46 , 65.89 , 65.44 , 65.4     , 23 , 5
19/09/24 , 64.67 , 64.72 , 65.53 , 64.67 , 64.8     , 159 , 14
18/09/24 , 65.82 , 65.81 , 65.82 , 65.76 , 65.8     , 42 , 14
17/09/24 , 64.68 , 64.69 , 65.96 , 64.67 , 64.6     , 71 , 12
16/09/24 , 65.97 , 65.45 , 66.77 , 63.82 , 66.7     , 63 , 20
13/09/24 , 66.77 , 66.76 , 66.77 , 66.76 , 66.7     , 35 , 7
12/09/24 , 66.77 , 66.72 , 66.77 , 66.76 , 66.7     , 208 , 16
11/09/24 , 66.78 , 66.79 , 66.82 , 66.78 , 66.8     , 20 , 5
10/09/24 , 66.84 , 67.55 , 68.00 , 66.84 , 68.0     , 22 , 8
09/09/24 , 67.99 , 65.95 , 68.44 , 65.11 , 66.5     , 70 , 19
06/09/24 , 68.69 , 66.95 , 68.69 , 66.49 , 66.4     , 108 , 19
05/09/24 , 69.26 , 66.53 , 69.26 , 65.94 , 67.1     , 130 , 22
04/09/24 , 67.17 , 65.61 , 68.48 , 63.90 , 63.9     , 57 , 16
03/09/24 , 61.45 , 63.24 , 68.54 , 61.41 , 67.2     , 313 , 48
02/09/24 , 68.62 , 67.61 , 68.85 , 66.78 , 68.2     , 99 , 33
30/08/24 , 69.26 , 69.19 , 69.95 , 68.96 , 69.8     , 16 , 8
29/08/24 , 69.87 , 69.58 , 69.98 , 69.05 , 69.9     , 5 , 5
28/08/24 , 69.97 , 69.97 , 69.97 , 69.97 , 69.9     , 1 , 1
27/08/24 , 69.29 , 69.41 , 70.13 , 69.29 , 70.1     , 8 , 3
26/08/24 , 70.13 , 69.83 , 70.15 , 69.67 , 70.1     , 17 , 9
23/08/24 , 70.19 , 69.49 , 70.19 , 68.38 , 68.3     , 35 , 7
22/08/24 , 68.85 , 68.85 , 68.85 , 68.85 , 68.8     , 1 , 1
21/08/24 , 69.49 , 69.11 , 69.50 , 68.36 , 69.5     , 8 , 6
20/08/24 , 69.06 , 69.08 , 69.45 , 69.06 , 69.4     , 49 , 15
19/08/24 , 69.12 , 69.02 , 69.50 , 67.46 , 69.5     , 75 , 25
16/08/24 , 69.24 , 67.54 , 69.24 , 66.83 , 67.0     , 33 , 15
15/08/24 , 66.68 , 66.89 , 67.99 , 66.68 , 67.9     , 946 , 35
14/08/24 , 67.99 , 67.99 , 68.00 , 67.99 , 68.0     , 4 , 4
13/08/24 , 66.87 , 67.35 , 67.82 , 66.87 , 67.8     , 64 , 14
12/08/24 , 68.91 , 67.93 , 68.91 , 66.68 , 66.9     , 41 , 23
09/08/24 , 66.92 , 67.07 , 68.85 , 66.69 , 66.6     , 65 , 20
08/08/24 , 68.83 , 68.52 , 69.53 , 67.99 , 69.5     , 13 , 8
07/08/24 , 68.77 , 68.96 , 70.89 , 67.74 , 67.7     , 26 , 15
06/08/24 , 69.32 , 68.69 , 71.01 , 67.07 , 69.1     , 74 , 26
05/08/24 , 69.12 , 68.07 , 69.62 , 66.82 , 69.6     , 77 , 25
02/08/24 , 69.74 , 69.74 , 69.74 , 69.74 , 69.7     , 1 , 1
01/08/24 , 69.13 , 68.73 , 71.01 , 68.70 , 68.7     , 41 , 14
31/07/24 , 70.36 , 69.30 , 70.36 , 67.74 , 67.7     , 16 , 13
30/07/24 , 68.68 , 69.78 , 70.37 , 68.27 , 68.2     , 38 , 19
29/07/24 , 70.38 , 69.06 , 70.38 , 68.27 , 68.6     , 21 , 11
26/07/24 , 68.62 , 68.23 , 70.12 , 67.24 , 67.2     , 89 , 35
25/07/24 , 68.69 , 68.59 , 70.19 , 67.42 , 68.1     , 27 , 9
24/07/24 , 68.11 , 68.11 , 68.13 , 68.11 , 68.1     , 159 , 12
23/07/24 , 67.09 , 67.41 , 68.11 , 67.09 , 67.3     , 8 , 6
22/07/24 , 66.98 , 67.42 , 68.13 , 66.70 , 66.7     , 59 , 17
19/07/24 , 67.80 , 67.13 , 67.80 , 66.69 , 66.8     , 84 , 12
18/07/24 , 66.74 , 66.83 , 67.17 , 66.69 , 66.6     , 4 , 4
17/07/24 , 66.97 , 66.67 , 67.78 , 65.58 , 67.3     , 94 , 21
16/07/24 , 67.39 , 66.03 , 67.39 , 65.88 , 66.9     , 191 , 24
15/07/24 , 67.64 , 67.47 , 67.64 , 66.94 , 67.4     , 7 , 5
12/07/24 , 67.60 , 67.25 , 67.61 , 66.94 , 67.6     , 25 , 12
10/07/24 , 67.61 , 67.60 , 67.61 , 67.60 , 67.6     , 15 , 3
09/07/24 , 67.61 , 67.49 , 67.61 , 66.70 , 66.7     , 20 , 9
08/07/24 , 67.61 , 67.42 , 67.61 , 67.23 , 67.2     , 72 , 23
05/07/24 , 67.35 , 66.54 , 67.61 , 65.78 , 67.6     , 96 , 27
04/07/24 , 67.61 , 67.57 , 67.61 , 66.25 , 66.2     , 166 , 18
03/07/24 , 67.62 , 66.53 , 67.63 , 65.51 , 67.6     , 62 , 17
02/07/24 , 67.64 , 66.57 , 71.07 , 66.21 , 66.2     , 22 , 8
01/07/24 , 66.20 , 70.48 , 74.51 , 65.87 , 66.8     , 123 , 21
28/06/24 , 66.20 , 66.09 , 66.20 , 66.01 , 66.0     , 13 , 3
27/06/24 , 66.20 , 65.95 , 66.22 , 65.81 , 65.8     , 221 , 18
26/06/24 , 66.12 , 66.03 , 66.28 , 65.51 , 65.8     , 20 , 8
25/06/24 , 66.09 , 65.95 , 66.29 , 65.51 , 66.2     , 23 , 8
24/06/24 , 66.22 , 66.25 , 66.28 , 66.22 , 66.2     , 35 , 12
21/06/24 , 66.23 , 66.22 , 66.28 , 65.51 , 66.2     , 80 , 14
20/06/24 , 66.24 , 66.26 , 66.28 , 66.24 , 66.2     , 106 , 9
19/06/24 , 66.27 , 66.20 , 66.29 , 65.72 , 66.2     , 20 , 8
18/06/24 , 66.27 , 65.93 , 66.27 , 65.57 , 65.5     , 13 , 7
17/06/24 , 65.85 , 65.75 , 65.87 , 65.48 , 65.8     , 51 , 24
14/06/24 , 65.87 , 65.81 , 65.87 , 65.48 , 65.6     , 13 , 7
13/06/24 , 65.48 , 65.63 , 66.03 , 65.48 , 65.4     , 166 , 22
12/06/24 , 65.98 , 65.87 , 66.45 , 65.48 , 66.4     , 76 , 11
11/06/24 , 66.11 , 65.84 , 66.12 , 65.15 , 65.1     , 30 , 11
10/06/24 , 65.87 , 65.38 , 66.48 , 65.07 , 66.4     , 95 , 16
07/06/24 , 66.46 , 66.46 , 66.48 , 66.46 , 66.4     , 411 , 17
06/06/24 , 66.46 , 66.29 , 66.47 , 65.71 , 66.0     , 58 , 16
05/06/24 , 66.42 , 65.84 , 66.46 , 64.97 , 64.9     , 47 , 23
04/06/24 , 66.12 , 65.77 , 66.47 , 64.36 , 66.1     , 96 , 36
03/06/24 , 66.43 , 65.12 , 66.43 , 64.03 , 66.3     , 233 , 49
31/05/24 , 66.41 , 66.37 , 66.42 , 65.76 , 66.4     , 166 , 14
29/05/24 , 66.41 , 66.12 , 66.41 , 65.67 , 65.6     , 9 , 6
28/05/24 , 66.41 , 66.41 , 66.41 , 66.41 , 66.4     , 3 , 3
27/05/24 , 66.41 , 66.20 , 66.41 , 65.44 , 65.4     , 25 , 12
24/05/24 , 66.40 , 64.92 , 66.40 , 64.31 , 64.3     , 625 , 40
23/05/24 , 65.60 , 65.58 , 66.41 , 64.96 , 66.4     , 230 , 39
22/05/24 , 66.41 , 66.02 , 66.42 , 65.73 , 66.4     , 22 , 9
21/05/24 , 66.42 , 66.42 , 66.42 , 66.42 , 66.4     , 6 , 3
20/05/24 , 66.41 , 65.77 , 66.43 , 65.02 , 65.5     , 148 , 26
17/05/24 , 65.51 , 65.76 , 66.42 , 65.51 , 66.2     , 330 , 28
16/05/24 , 66.17 , 66.33 , 66.43 , 66.17 , 66.3     , 71 , 13
15/05/24 , 66.32 , 66.22 , 66.43 , 66.03 , 66.0     , 45 , 21
14/05/24 , 66.14 , 66.14 , 66.14 , 66.14 , 66.1     , 11 , 2
13/05/24 , 66.13 , 66.30 , 66.43 , 66.13 , 66.4     , 6 , 4
10/05/24 , 66.39 , 66.37 , 66.41 , 66.02 , 66.4     , 70 , 12
09/05/24 , 66.02 , 66.41 , 66.43 , 66.02 , 66.4     , 178 , 16
08/05/24 , 66.43 , 66.35 , 66.43 , 66.31 , 66.3     , 132 , 10
07/05/24 , 66.31 , 65.99 , 66.41 , 65.60 , 66.4     , 209 , 11
06/05/24 , 66.37 , 66.02 , 66.41 , 65.02 , 65.1     , 122 , 18
03/05/24 , 66.41 , 66.39 , 66.41 , 66.38 , 66.3     , 62 , 6
02/05/24 , 66.40 , 66.27 , 66.86 , 64.97 , 64.9     , 86 , 63
30/04/24 , 64.98 , 64.73 , 65.05 , 64.02 , 64.4     , 29 , 8
29/04/24 , 63.38 , 65.02 , 65.74 , 62.56 , 65.7     , 693 , 70
26/04/24 , 65.72 , 65.71 , 65.73 , 65.70 , 65.7     , 51 , 10
25/04/24 , 65.73 , 65.66 , 65.74 , 65.36 , 65.7     , 42 , 6
24/04/24 , 65.74 , 65.73 , 65.74 , 65.73 , 65.7     , 47 , 4
23/04/24 , 65.70 , 65.72 , 65.74 , 65.27 , 65.7     , 66 , 12
22/04/24 , 65.74 , 65.67 , 65.74 , 65.35 , 65.7     , 21 , 6
19/04/24 , 65.33 , 65.37 , 65.73 , 65.33 , 65.3     , 47 , 10
18/04/24 , 65.46 , 65.63 , 65.73 , 65.36 , 65.7     , 26 , 10
17/04/24 , 65.73 , 65.69 , 65.74 , 65.44 , 65.4     , 9 , 4
16/04/24 , 65.50 , 65.53 , 65.74 , 65.50 , 65.5     , 23 , 10
15/04/24 , 65.50 , 65.73 , 65.74 , 65.50 , 65.7     , 88 , 15
12/04/24 , 65.74 , 67.14 , 67.32 , 65.74 , 67.3     , 1395 , 18
11/04/24 , 67.33 , 65.79 , 68.75 , 65.74 , 65.7     , 2512 , 11
10/04/24 , 65.73 , 65.66 , 65.74 , 65.62 , 65.7     , 48 , 11
09/04/24 , 65.74 , 65.25 , 65.74 , 64.97 , 65.5     , 14 , 5
08/04/24 , 64.95 , 65.26 , 65.74 , 64.95 , 65.7     , 69 , 8
05/04/24 , 65.74 , 66.15 , 66.63 , 65.74 , 66.6     , 16 , 3
04/04/24 , 65.83 , 65.45 , 65.83 , 65.33 , 65.4     , 22 , 6
03/04/24 , 65.47 , 65.47 , 65.47 , 65.47 , 65.4     , 8 , 3
02/04/24 , 66.59 , 68.53 , 71.27 , 65.33 , 71.2     , 295 , 20
01/04/24 , 64.69 , 65.00 , 66.03 , 64.69 , 66.0     , 33 , 8
28/03/24 , 66.02 , 66.02 , 66.03 , 66.02 , 66.0     , 5 , 2
27/03/24 , 64.56 , 64.65 , 65.03 , 64.56 , 65.0     , 98 , 10
26/03/24 , 65.01 , 65.93 , 66.03 , 64.25 , 65.0     , 71 , 11
25/03/24 , 65.02 , 64.96 , 65.02 , 63.86 , 63.8     , 354 , 22
22/03/24 , 64.99 , 64.82 , 64.99 , 63.98 , 64.7     , 47 , 8
21/03/24 , 64.73 , 64.47 , 65.02 , 63.85 , 64.2     , 340 , 15
20/03/24 , 64.23 , 64.62 , 65.18 , 63.81 , 65.0     , 841 , 32
19/03/24 , 65.09 , 65.67 , 66.63 , 64.99 , 65.0     , 151 , 14
18/03/24 , 64.99 , 64.98 , 64.99 , 64.68 , 64.9     , 148 , 8
15/03/24 , 64.99 , 65.00 , 65.09 , 64.97 , 65.0     , 45 , 9
14/03/24 , 65.02 , 64.76 , 65.02 , 64.37 , 65.0     , 76 , 14
13/03/24 , 64.75 , 64.51 , 65.02 , 64.38 , 64.3     , 90 , 16
12/03/24 , 65.04 , 65.02 , 65.04 , 64.56 , 64.5     , 112 , 22
11/03/24 , 64.39 , 64.75 , 65.04 , 64.38 , 65.0     , 111 , 10
08/03/24 , 64.37 , 64.47 , 65.14 , 64.37 , 65.1     , 190 , 9
07/03/24 , 65.14 , 65.14 , 65.14 , 65.14 , 65.1     , 2 , 2
06/03/24 , 65.02 , 65.02 , 65.03 , 65.02 , 65.0     , 13 , 4
05/03/24 , 65.04 , 66.14 , 66.81 , 65.03 , 65.0     , 227 , 28
04/03/24 , 65.03 , 65.02 , 65.03 , 65.02 , 65.0     , 37 , 5
01/03/24 , 65.02 , 65.26 , 65.33 , 65.02 , 65.3     , 15 , 2
29/02/24 , 64.69 , 64.42 , 64.69 , 64.31 , 64.4     , 200 , 42
28/02/24 , 64.31 , 63.96 , 64.33 , 63.67 , 63.7     , 34 , 11
27/02/24 , 63.90 , 64.20 , 64.69 , 63.90 , 64.4     , 80 , 14
26/02/24 , 63.75 , 64.24 , 64.56 , 63.75 , 64.2     , 50 , 10
23/02/24 , 64.36 , 64.49 , 64.65 , 64.27 , 64.2     , 54 , 18
22/02/24 , 64.31 , 64.49 , 65.09 , 64.31 , 65.0     , 72 , 17
21/02/24 , 64.70 , 64.77 , 65.08 , 64.31 , 65.0     , 54 , 14
20/02/24 , 64.70 , 64.84 , 65.12 , 64.37 , 64.3     , 21 , 7
19/02/24 , 64.31 , 64.35 , 64.38 , 64.31 , 64.3     , 50 , 4
16/02/24 , 64.37 , 64.37 , 65.08 , 64.32 , 65.0     , 721 , 262
15/02/24 , 65.08 , 64.71 , 65.16 , 63.99 , 64.0     , 16 , 9
14/02/24 , 63.99 , 63.91 , 63.99 , 63.66 , 63.6     , 57 , 8
09/02/24 , 63.92 , 63.76 , 63.96 , 63.54 , 63.5     , 22 , 8
08/02/24 , 63.54 , 63.53 , 63.63 , 63.29 , 63.5     , 362 , 8
07/02/24 , 63.43 , 63.63 , 63.99 , 63.43 , 63.9     , 102 , 15
06/02/24 , 63.46 , 63.05 , 63.97 , 62.74 , 62.7     , 395 , 28
05/02/24 , 63.99 , 63.97 , 63.99 , 63.91 , 63.9     , 94 , 12
02/02/24 , 64.01 , 63.99 , 64.01 , 63.69 , 64.0     , 49 , 10
01/02/24 , 64.02 , 64.02 , 64.02 , 64.02 , 64.0     , 31 , 9
31/01/24 , 64.05 , 64.11 , 64.57 , 64.05 , 64.5     , 358 , 52
30/01/24 , 63.91 , 64.18 , 64.37 , 63.91 , 64.3     , 55 , 13
29/01/24 , 64.36 , 64.70 , 65.14 , 64.36 , 65.1     , 108 , 20
26/01/24 , 63.88 , 65.09 , 65.93 , 63.88 , 65.9     , 505 , 79
25/01/24 , 64.61 , 64.61 , 64.61 , 64.61 , 64.6     , 6 , 1
24/01/24 , 64.75 , 65.12 , 65.63 , 64.75 , 65.6     , 91 , 16
23/01/24 , 64.36 , 64.37 , 64.37 , 64.36 , 64.3     , 162 , 16
22/01/24 , 63.61 , 64.23 , 65.94 , 63.61 , 63.6     , 204 , 25
19/01/24 , 63.61 , 63.61 , 63.62 , 63.61 , 63.6     , 457 , 62
18/01/24 , 63.60 , 63.62 , 63.68 , 63.60 , 63.6     , 118 , 26
17/01/24 , 63.61 , 63.62 , 63.67 , 63.61 , 63.6     , 252 , 46
16/01/24 , 63.61 , 63.60 , 63.61 , 63.59 , 63.6     , 28 , 10
15/01/24 , 63.59 , 63.63 , 63.68 , 63.59 , 63.6     , 105 , 22
12/01/24 , 63.61 , 63.59 , 63.61 , 63.16 , 63.1     , 600 , 22
11/01/24 , 63.59 , 63.48 , 63.59 , 62.91 , 63.5     , 676 , 20
10/01/24 , 63.58 , 63.58 , 63.59 , 63.58 , 63.5     , 2 , 2
09/01/24 , 63.59 , 63.16 , 63.59 , 62.59 , 63.2     , 277 , 17
08/01/24 , 63.59 , 63.59 , 63.59 , 63.59 , 63.5     , 429 , 15
05/01/24 , 63.59 , 63.14 , 63.59 , 62.81 , 63.5     , 296 , 22
04/01/24 , 63.59 , 63.59 , 63.59 , 62.81 , 62.8     , 395 , 5
03/01/24 , 62.85 , 63.16 , 63.59 , 62.81 , 63.5     , 140 , 9
02/01/24 , 63.59 , 63.44 , 63.80 , 62.38 , 63.8     , 300 , 36
28/12/23 , 62.84 , 62.67 , 62.84 , 61.88 , 62.8     , 439 , 25
27/12/23 , 62.82 , 62.68 , 62.83 , 61.89 , 62.8     , 103 , 23
26/12/23 , 62.80 , 62.41 , 62.84 , 61.48 , 62.8     , 93 , 18
22/12/23 , 62.03 , 61.90 , 62.10 , 61.45 , 61.4     , 33 , 9
21/12/23 , 61.45 , 61.15 , 61.58 , 60.60 , 60.6     , 6 , 4
20/12/23 , 59.83 , 60.63 , 62.60 , 59.18 , 62.5     , 250 , 42
19/12/23 , 62.12 , 62.43 , 62.67 , 61.89 , 61.9     , 135 , 18
18/12/23 , 62.68 , 62.66 , 62.79 , 62.49 , 62.4     , 186 , 16
15/12/23 , 62.49 , 62.50 , 62.50 , 62.49 , 62.5     , 14 , 6
14/12/23 , 62.50 , 62.52 , 62.80 , 61.33 , 62.8     , 22 , 9
13/12/23 , 60.56 , 62.50 , 62.81 , 60.56 , 62.8     , 20 , 5
12/12/23 , 59.17 , 59.27 , 62.81 , 59.17 , 61.9     , 761 , 18
11/12/23 , 61.89 , 61.44 , 61.89 , 60.95 , 60.9     , 56 , 10
08/12/23 , 60.94 , 60.85 , 61.68 , 59.81 , 61.4     , 316 , 15
07/12/23 , 61.86 , 62.43 , 62.84 , 61.62 , 62.8     , 24 , 9
06/12/23 , 62.84 , 62.32 , 62.84 , 61.36 , 62.8     , 41 , 7
05/12/23 , 62.83 , 62.55 , 62.83 , 61.57 , 61.5     , 5 , 3
04/12/23 , 62.20 , 62.20 , 62.20 , 62.20 , 62.2     , 1 , 1
01/12/23 , 62.20 , 62.19 , 62.20 , 61.80 , 61.8     , 27 , 5
30/11/23 , 61.70 , 61.72 , 62.19 , 61.44 , 61.9     , 129 , 24
29/11/23 , 61.44 , 61.76 , 61.79 , 61.44 , 61.7     , 52 , 8
28/11/23 , 61.96 , 61.96 , 61.96 , 61.96 , 61.9     , 75 , 9
27/11/23 , 61.96 , 62.05 , 62.12 , 61.96 , 62.1     , 47 , 10
24/11/23 , 62.19 , 62.44 , 63.69 , 62.19 , 63.6     , 7 , 6
23/11/23 , 62.07 , 62.25 , 63.69 , 62.07 , 63.6     , 44 , 15
22/11/23 , 63.15 , 62.24 , 63.15 , 62.15 , 62.1     , 15 , 6
21/11/23 , 62.15 , 62.12 , 62.18 , 61.87 , 61.8     , 164 , 16
20/11/23 , 61.88 , 61.79 , 61.92 , 60.66 , 60.6     , 35 , 11
17/11/23 , 60.66 , 60.95 , 62.05 , 60.66 , 62.0     , 199 , 15
16/11/23 , 62.14 , 61.58 , 62.18 , 61.09 , 62.1     , 131 , 19
14/11/23 , 61.91 , 61.97 , 62.18 , 61.44 , 61.5     , 43 , 10
13/11/23 , 61.96 , 61.93 , 62.18 , 61.53 , 62.1     , 17 , 7
10/11/23 , 61.77 , 61.78 , 61.90 , 61.77 , 61.7     , 44 , 12
09/11/23 , 63.88 , 61.57 , 63.88 , 60.32 , 60.7     , 214 , 60
08/11/23 , 61.41 , 61.18 , 62.18 , 60.65 , 62.1     , 174 , 18
07/11/23 , 62.12 , 61.89 , 62.12 , 61.70 , 61.7     , 5 , 4
06/11/23 , 61.64 , 61.94 , 62.19 , 61.47 , 62.1     , 19 , 8
03/11/23 , 61.51 , 61.93 , 62.19 , 61.51 , 62.1     , 51 , 13
01/11/23 , 62.19 , 62.21 , 62.41 , 62.18 , 62.4     , 13 , 6
30/10/23 , 61.09 , 61.44 , 61.46 , 60.60 , 60.6     , 266 , 14
26/10/23 , 61.39 , 61.39 , 61.41 , 61.39 , 61.4     , 30 , 4
25/10/23 , 61.41 , 61.52 , 61.58 , 61.41 , 61.5     , 42 , 16
24/10/23 , 61.57 , 61.56 , 61.58 , 61.53 , 61.5     , 109 , 14
23/10/23 , 61.60 , 61.46 , 61.60 , 61.09 , 61.4     , 36 , 11
20/10/23 , 61.47 , 61.50 , 61.64 , 61.46 , 61.4     , 78 , 12
19/10/23 , 61.46 , 61.20 , 61.61 , 61.09 , 61.0     , 18 , 4
18/10/23 , 61.08 , 61.25 , 61.61 , 61.08 , 61.6     , 134 , 22
17/10/23 , 61.58 , 61.55 , 61.61 , 61.03 , 61.5     , 24 , 13
16/10/23 , 61.47 , 61.60 , 61.65 , 61.47 , 61.6     , 26 , 11
13/10/23 , 61.65 , 61.34 , 61.65 , 60.71 , 60.7     , 14 , 3
11/10/23 , 61.47 , 60.85 , 61.47 , 60.60 , 60.6     , 6 , 4
10/10/23 , 61.65 , 62.19 , 62.37 , 61.65 , 62.3     , 49 , 12
09/10/23 , 62.36 , 62.50 , 62.96 , 61.21 , 62.9     , 34 , 10
06/10/23 , 61.20 , 60.90 , 63.14 , 60.81 , 63.1     , 100 , 12
05/10/23 , 61.31 , 61.17 , 61.33 , 61.08 , 61.2     , 57 , 7
04/10/23 , 61.68 , 60.73 , 61.68 , 60.59 , 60.5     , 50 , 6
03/10/23 , 61.83 , 61.83 , 61.83 , 61.83 , 61.8     , 1 , 1
02/10/23 , 61.69 , 61.97 , 62.93 , 61.69 , 62.9     , 41 , 10
29/09/23 , 61.39 , 61.64 , 62.13 , 61.39 , 61.9     , 14 , 9
28/09/23 , 61.99 , 61.99 , 61.99 , 61.99 , 61.9     , 4 , 2
27/09/23 , 62.00 , 61.02 , 62.00 , 60.58 , 61.0     , 98 , 7
26/09/23 , 61.02 , 62.22 , 62.39 , 61.02 , 62.3     , 65 , 7
25/09/23 , 62.39 , 62.42 , 62.58 , 62.39 , 62.5     , 149 , 15
22/09/23 , 62.53 , 62.06 , 62.54 , 61.10 , 61.5     , 245 , 12
21/09/23 , 61.55 , 61.63 , 62.56 , 61.51 , 62.5     , 20 , 7
20/09/23 , 61.51 , 60.92 , 61.51 , 60.90 , 60.9     , 44 , 3
19/09/23 , 61.30 , 61.31 , 62.06 , 60.94 , 62.0     , 427 , 4
18/09/23 , 62.39 , 62.38 , 62.39 , 62.37 , 62.3     , 6 , 5
15/09/23 , 61.49 , 61.49 , 61.50 , 61.49 , 61.5     , 21 , 5
14/09/23 , 60.89 , 60.57 , 62.29 , 60.19 , 61.3     , 231 , 29
13/09/23 , 61.35 , 60.74 , 61.62 , 60.42 , 61.6     , 105 , 17
12/09/23 , 61.48 , 61.58 , 61.86 , 61.48 , 61.8     , 8 , 5
11/09/23 , 61.52 , 61.54 , 62.07 , 60.10 , 60.1     , 28 , 7
08/09/23 , 61.34 , 61.74 , 61.85 , 61.34 , 61.8     , 30 , 10
06/09/23 , 61.84 , 61.99 , 62.53 , 61.73 , 62.5     , 52 , 9
05/09/23 , 62.53 , 62.15 , 62.53 , 62.06 , 62.5     , 24 , 6
04/09/23 , 62.09 , 62.15 , 62.56 , 62.06 , 62.0     , 44 , 7
01/09/23 , 62.56 , 62.56 , 62.56 , 62.56 , 62.5     , 4 , 1
31/08/23 , 62.07 , 62.06 , 62.07 , 62.06 , 62.0     , 89 , 13
30/08/23 , 61.71 , 61.51 , 62.17 , 60.80 , 61.3     , 107 , 25
29/08/23 , 61.64 , 61.64 , 61.64 , 61.64 , 61.6     , 76 , 7
28/08/23 , 61.64 , 61.45 , 61.68 , 61.09 , 61.5     , 21 , 8
25/08/23 , 61.68 , 61.99 , 62.56 , 61.68 , 62.5     , 181 , 10
24/08/23 , 62.50 , 62.32 , 63.63 , 61.72 , 63.6     , 47 , 7
23/08/23 , 62.33 , 63.04 , 63.66 , 62.33 , 63.6     , 48 , 11
22/08/23 , 62.55 , 62.37 , 62.69 , 62.00 , 62.3     , 17 , 9
21/08/23 , 62.71 , 62.56 , 62.79 , 62.01 , 62.7     , 54 , 12
18/08/23 , 62.79 , 62.79 , 62.79 , 62.79 , 62.7     , 10 , 2
17/08/23 , 62.56 , 62.47 , 62.79 , 62.03 , 62.1     , 24 , 8
16/08/23 , 62.65 , 62.61 , 62.75 , 62.11 , 62.6     , 35 , 11
15/08/23 , 62.68 , 62.13 , 62.68 , 61.82 , 62.1     , 115 , 14
14/08/23 , 62.71 , 62.42 , 62.71 , 61.83 , 62.5     , 551 , 30
11/08/23 , 62.24 , 62.37 , 63.38 , 62.20 , 63.3     , 127 , 27
10/08/23 , 63.47 , 63.47 , 63.47 , 63.47 , 63.4     , 25 , 3
09/08/23 , 63.47 , 63.59 , 63.63 , 63.47 , 63.6     , 4 , 2
08/08/23 , 63.02 , 63.04 , 63.64 , 63.02 , 63.6     , 135 , 14
07/08/23 , 63.65 , 63.64 , 63.65 , 63.63 , 63.6     , 20 , 6
04/08/23 , 63.63 , 63.56 , 63.63 , 63.02 , 63.0     , 24 , 6
03/08/23 , 63.17 , 63.55 , 63.64 , 63.17 , 63.6     , 25 , 4
02/08/23 , 63.64 , 63.14 , 63.67 , 62.98 , 63.6     , 71 , 14
01/08/23 , 63.20 , 63.39 , 63.67 , 63.16 , 63.6     , 65 , 11
31/07/23 , 63.70 , 63.58 , 63.92 , 63.31 , 63.3     , 75 , 9
28/07/23 , 63.93 , 63.05 , 63.93 , 62.19 , 62.1     , 2 , 2
27/07/23 , 62.34 , 63.79 , 63.88 , 62.34 , 63.8     , 75 , 8
26/07/23 , 62.81 , 62.97 , 62.98 , 62.81 , 62.9     , 95 , 8
25/07/23 , 62.43 , 62.68 , 62.98 , 62.43 , 62.9     , 45 , 6
24/07/23 , 62.81 , 62.36 , 63.16 , 62.31 , 62.8     , 217 , 17
21/07/23 , 63.32 , 63.25 , 63.32 , 62.56 , 63.3     , 27 , 10
20/07/23 , 63.46 , 63.04 , 64.00 , 62.80 , 64.0     , 21 , 7
19/07/23 , 62.57 , 62.45 , 62.69 , 62.08 , 62.6     , 223 , 17
18/07/23 , 62.25 , 62.36 , 62.69 , 62.19 , 62.6     , 127 , 22
17/07/23 , 62.68 , 62.87 , 64.25 , 62.68 , 63.7     , 347 , 21
14/07/23 , 64.25 , 64.25 , 64.25 , 64.25 , 64.2     , 224 , 12
13/07/23 , 64.25 , 64.25 , 64.25 , 64.25 , 64.2     , 12 , 3
12/07/23 , 64.25 , 64.25 , 64.25 , 64.25 , 64.2     , 19 , 2
11/07/23 , 64.25 , 63.66 , 64.25 , 63.55 , 64.2     , 142 , 10
10/07/23 , 64.22 , 63.45 , 64.22 , 62.96 , 62.9     , 46 , 21
07/07/23 , 64.25 , 64.25 , 64.26 , 63.04 , 64.2     , 840 , 22
06/07/23 , 63.53 , 63.64 , 64.25 , 62.80 , 64.2     , 8 , 5
05/07/23 , 63.47 , 62.51 , 64.25 , 62.15 , 62.9     , 142 , 19
04/07/23 , 62.95 , 63.69 , 64.26 , 62.95 , 63.0     , 151 , 23
03/07/23 , 63.04 , 62.31 , 63.07 , 61.37 , 61.3     , 110 , 20
30/06/23 , 63.60 , 61.88 , 65.04 , 61.62 , 61.6     , 474 , 12
29/06/23 , 61.62 , 61.62 , 61.62 , 61.62 , 61.6     , 1111 , 10
28/06/23 , 61.62 , 61.62 , 61.62 , 61.59 , 61.6     , 204 , 11
27/06/23 , 61.62 , 61.51 , 61.62 , 60.85 , 61.4     , 107 , 22
26/06/23 , 61.62 , 61.62 , 61.62 , 61.62 , 61.6     , 17 , 7
23/06/23 , 61.62 , 61.62 , 61.62 , 61.62 , 61.6     , 35 , 9
22/06/23 , 61.58 , 61.44 , 61.62 , 61.42 , 61.6     , 116 , 14
21/06/23 , 61.42 , 61.53 , 61.62 , 61.41 , 61.6     , 84 , 16
20/06/23 , 61.62 , 61.62 , 61.62 , 61.62 , 61.6     , 242 , 16
19/06/23 , 61.62 , 61.59 , 61.62 , 61.45 , 61.4     , 303 , 15
16/06/23 , 61.45 , 61.17 , 61.62 , 60.63 , 61.5     , 221 , 25
15/06/23 , 61.61 , 61.58 , 61.62 , 61.50 , 61.6     , 76 , 18
14/06/23 , 61.62 , 61.62 , 61.62 , 61.47 , 61.6     , 581 , 11
13/06/23 , 61.60 , 61.60 , 61.61 , 61.60 , 61.6     , 42 , 11
12/06/23 , 61.61 , 61.61 , 61.62 , 61.00 , 61.5     , 220 , 10
09/06/23 , 61.62 , 61.61 , 61.62 , 61.37 , 61.6     , 328 , 18
07/06/23 , 60.53 , 60.98 , 61.62 , 60.53 , 61.6     , 47 , 13
06/06/23 , 61.34 , 61.57 , 61.62 , 61.34 , 61.3     , 52 , 11
05/06/23 , 61.34 , 61.36 , 61.62 , 58.94 , 58.9     , 182 , 19
02/06/23 , 60.84 , 60.83 , 60.84 , 60.83 , 60.8     , 19 , 4
01/06/23 , 60.85 , 61.01 , 61.44 , 60.50 , 60.7     , 26 , 10
31/05/23 , 60.51 , 60.49 , 60.53 , 59.36 , 59.4     , 427 , 18
30/05/23 , 60.53 , 60.49 , 60.53 , 59.38 , 60.5     , 180 , 23
29/05/23 , 60.53 , 60.51 , 60.56 , 59.70 , 60.5     , 194 , 124
26/05/23 , 59.02 , 59.29 , 60.56 , 58.42 , 58.4     , 166 , 84
25/05/23 , 60.50 , 58.78 , 60.56 , 58.41 , 58.8     , 208 , 70
24/05/23 , 58.84 , 58.98 , 60.70 , 58.38 , 59.5     , 221 , 115
23/05/23 , 58.38 , 58.53 , 59.62 , 58.25 , 58.2     , 696 , 89
22/05/23 , 58.28 , 58.78 , 60.29 , 58.18 , 60.1     , 208 , 83
19/05/23 , 60.12 , 58.30 , 60.12 , 58.14 , 58.1     , 157 , 68
18/05/23 , 58.14 , 58.26 , 58.91 , 58.14 , 58.8     , 201 , 63
17/05/23 , 58.11 , 57.80 , 58.14 , 57.64 , 57.6     , 150 , 53
16/05/23 , 57.64 , 57.69 , 57.99 , 57.64 , 57.8     , 259 , 30
15/05/23 , 57.83 , 57.88 , 58.14 , 57.83 , 58.0     , 440 , 71
12/05/23 , 58.08 , 57.98 , 58.14 , 57.83 , 58.1     , 301 , 72
11/05/23 , 58.15 , 58.15 , 58.47 , 58.14 , 58.1     , 93 , 60
10/05/23 , 58.28 , 58.30 , 58.91 , 58.15 , 58.2     , 172 , 77
09/05/23 , 58.27 , 58.29 , 58.60 , 57.92 , 57.9     , 189 , 73
08/05/23 , 57.88 , 57.95 , 58.92 , 57.75 , 58.9     , 444 , 71
05/05/23 , 58.91 , 58.95 , 59.65 , 58.84 , 58.8     , 74 , 52
04/05/23 , 58.88 , 59.53 , 60.72 , 58.84 , 60.6     , 165 , 100
03/05/23 , 60.62 , 60.45 , 60.75 , 59.91 , 59.9     , 47 , 12
02/05/23 , 59.91 , 59.37 , 60.75 , 58.10 , 58.1     , 72 , 18
28/04/23 , 58.04 , 58.42 , 59.23 , 58.02 , 58.2     , 150 , 16
27/04/23 , 58.03 , 58.17 , 58.19 , 58.03 , 58.1     , 18 , 4
26/04/23 , 58.19 , 57.67 , 58.21 , 56.63 , 56.6     , 39 , 11
25/04/23 , 56.64 , 56.62 , 56.64 , 56.62 , 56.6     , 240 , 19
24/04/23 , 56.63 , 56.81 , 58.30 , 56.42 , 58.3     , 106 , 58
20/04/23 , 58.11 , 56.70 , 58.11 , 56.63 , 56.6     , 360 , 207
19/04/23 , 58.21 , 57.26 , 58.21 , 56.99 , 56.9     , 58 , 29
18/04/23 , 57.06 , 57.06 , 58.84 , 56.31 , 57.6     , 59 , 39
17/04/23 , 57.67 , 58.21 , 59.52 , 57.34 , 58.3     , 162 , 75
14/04/23 , 59.10 , 59.17 , 59.98 , 59.10 , 59.2     , 146 , 90
13/04/23 , 60.00 , 59.34 , 60.01 , 59.21 , 60.0     , 117 , 11
12/04/23 , 59.90 , 59.63 , 60.01 , 59.20 , 60.0     , 61 , 11
11/04/23 , 59.32 , 59.87 , 60.01 , 59.32 , 60.0     , 38 , 9
10/04/23 , 59.99 , 59.84 , 60.01 , 59.20 , 60.0     , 7 , 4
06/04/23 , 59.32 , 59.32 , 59.32 , 59.32 , 59.3     , 18 , 4
05/04/23 , 59.96 , 60.00 , 60.01 , 59.96 , 60.0     , 89 , 3
04/04/23 , 59.19 , 59.87 , 60.01 , 59.19 , 60.0     , 154 , 10
03/04/23 , 60.01 , 59.53 , 60.01 , 59.20 , 59.2     , 21 , 2
31/03/23 , 59.20 , 59.20 , 59.20 , 59.19 , 59.1     , 1045 , 10
30/03/23 , 59.19 , 59.19 , 59.20 , 59.19 , 59.2     , 24 , 2
29/03/23 , 59.20 , 59.20 , 59.20 , 59.18 , 59.1     , 80 , 4
28/03/23 , 59.20 , 59.20 , 59.20 , 59.19 , 59.1     , 14 , 2
27/03/23 , 59.19 , 59.14 , 59.20 , 58.16 , 58.1     , 37 , 9
24/03/23 , 58.80 , 58.57 , 59.20 , 58.14 , 59.2     , 46 , 10
23/03/23 , 59.20 , 59.18 , 59.20 , 59.17 , 59.1     , 46 , 7
22/03/23 , 59.16 , 58.57 , 59.20 , 57.69 , 59.2     , 40 , 9
21/03/23 , 57.67 , 59.02 , 59.17 , 57.67 , 59.1     , 90 , 7
20/03/23 , 57.65 , 58.26 , 58.35 , 57.65 , 58.3     , 8 , 4
17/03/23 , 58.33 , 58.30 , 58.33 , 58.29 , 58.3     , 53 , 13
16/03/23 , 58.30 , 58.29 , 58.30 , 58.29 , 58.3     , 27 , 8
15/03/23 , 57.98 , 57.74 , 57.98 , 56.99 , 57.9     , 185 , 21
14/03/23 , 57.98 , 57.70 , 58.29 , 56.94 , 58.2     , 83 , 21
13/03/23 , 58.28 , 57.80 , 58.33 , 57.56 , 57.6     , 172 , 18
10/03/23 , 57.60 , 58.42 , 58.98 , 57.57 , 58.2     , 203 , 13
09/03/23 , 57.57 , 57.57 , 58.28 , 57.57 , 57.5     , 148 , 3
08/03/23 , 57.57 , 57.31 , 58.28 , 56.63 , 57.0     , 133 , 22
07/03/23 , 56.47 , 56.67 , 57.02 , 56.46 , 56.8     , 146 , 21
06/03/23 , 56.47 , 56.53 , 57.25 , 56.45 , 57.2     , 83 , 15
03/03/23 , 57.47 , 57.49 , 57.58 , 56.54 , 57.5     , 180 , 14
02/03/23 , 56.54 , 56.74 , 56.88 , 56.54 , 56.8     , 234 , 18
01/03/23 , 57.83 , 56.80 , 58.28 , 55.87 , 55.8     , 41 , 6
28/02/23 , 55.87 , 55.46 , 56.36 , 54.35 , 54.3     , 144 , 29
27/02/23 , 53.75 , 53.20 , 58.38 , 52.70 , 58.3     , 1917 , 1227
24/02/23 , 58.38 , 58.38 , 58.38 , 58.38 , 58.3     , 182 , 8
23/02/23 , 58.38 , 58.38 , 58.38 , 58.38 , 58.3     , 166 , 9
22/02/23 , 58.38 , 57.11 , 58.38 , 56.83 , 58.1     , 29 , 9
17/02/23 , 58.14 , 58.20 , 58.38 , 58.14 , 58.2     , 91 , 9
16/02/23 , 58.09 , 58.09 , 58.10 , 58.09 , 58.1     , 39 , 3
15/02/23 , 58.10 , 57.25 , 58.37 , 54.61 , 58.3     , 29 , 13
14/02/23 , 57.54 , 56.02 , 59.34 , 52.90 , 56.0     , 181 , 25
13/02/23 , 57.54 , 57.87 , 59.34 , 55.94 , 58.7     , 74 , 11
10/02/23 , 58.70 , 58.52 , 58.74 , 57.60 , 58.7     , 203 , 15
09/02/23 , 58.30 , 58.32 , 58.40 , 58.30 , 58.4     , 65 , 5
08/02/23 , 58.88 , 58.85 , 58.88 , 58.43 , 58.8     , 45 , 5
07/02/23 , 58.88 , 59.20 , 59.35 , 58.63 , 58.6     , 84 , 16
06/02/23 , 58.63 , 58.41 , 59.35 , 57.94 , 59.3     , 27 , 9
03/02/23 , 58.41 , 58.53 , 59.34 , 58.41 , 58.4     , 59 , 16
02/02/23 , 58.70 , 58.26 , 58.70 , 57.64 , 57.6     , 75 , 11
01/02/23 , 57.63 , 58.27 , 58.35 , 57.63 , 58.3     , 84 , 9
31/01/23 , 57.63 , 57.82 , 58.57 , 57.54 , 58.5     , 128 , 16
30/01/23 , 58.56 , 58.32 , 58.57 , 57.64 , 57.6     , 109 , 18
27/01/23 , 57.64 , 57.64 , 57.64 , 57.64 , 57.6     , 60 , 5
26/01/23 , 57.64 , 57.48 , 57.64 , 56.95 , 57.6     , 39 , 11
25/01/23 , 57.64 , 57.34 , 57.64 , 56.74 , 56.7     , 31 , 10
24/01/23 , 57.64 , 56.85 , 57.64 , 56.74 , 56.7     , 62 , 9
23/01/23 , 56.77 , 56.77 , 56.77 , 56.77 , 56.7     , 39 , 12
20/01/23 , 57.25 , 57.14 , 57.64 , 56.78 , 57.6     , 93 , 17
19/01/23 , 56.94 , 55.57 , 56.99 , 54.12 , 56.9     , 190 , 15
18/01/23 , 56.99 , 56.99 , 57.01 , 56.99 , 57.0     , 109 , 7
17/01/23 , 57.01 , 57.83 , 58.08 , 57.01 , 57.7     , 284 , 11
16/01/23 , 57.78 , 57.78 , 57.84 , 57.78 , 57.8     , 216 , 9
13/01/23 , 57.84 , 57.83 , 57.84 , 57.83 , 57.8     , 62 , 9
12/01/23 , 57.83 , 57.83 , 57.85 , 57.83 , 57.8     , 31 , 6
11/01/23 , 57.99 , 57.99 , 58.02 , 57.99 , 58.0     , 14 , 5
10/01/23 , 56.35 , 56.30 , 56.35 , 55.83 , 56.3     , 45 , 6
09/01/23 , 56.35 , 56.33 , 56.37 , 55.44 , 55.4     , 54 , 9
06/01/23 , 55.44 , 55.40 , 55.44 , 55.00 , 55.4     , 44 , 8
05/01/23 , 55.44 , 55.59 , 58.05 , 55.14 , 58.0     , 115 , 17
04/01/23 , 55.12 , 56.67 , 58.07 , 54.87 , 58.0     , 23 , 9
03/01/23 , 57.55 , 56.78 , 57.72 , 54.48 , 57.6     , 139 , 23
02/01/23 , 54.41 , 54.69 , 56.10 , 54.41 , 56.1     , 82 , 9
29/12/22 , 55.29 , 55.27 , 55.29 , 55.26 , 55.2     , 91 , 7
28/12/22 , 55.26 , 55.27 , 55.29 , 55.26 , 55.2     , 16 , 6
27/12/22 , 55.29 , 54.36 , 55.29 , 53.97 , 53.9     , 26 , 6
26/12/22 , 53.98 , 53.48 , 53.98 , 53.34 , 53.3     , 13 , 3
23/12/22 , 53.34 , 53.34 , 53.34 , 53.34 , 53.3     , 14 , 1
22/12/22 , 53.34 , 53.33 , 53.34 , 53.32 , 53.3     , 71 , 14
21/12/22 , 51.32 , 52.26 , 53.98 , 51.32 , 53.9     , 108 , 12
20/12/22 , 53.29 , 50.15 , 54.66 , 47.00 , 54.5     , 136 , 17
19/12/22 , 54.67 , 54.67 , 54.68 , 54.67 , 54.6     , 2 , 2
16/12/22 , 54.68 , 54.68 , 54.68 , 54.68 , 54.6     , 16 , 2
15/12/22 , 54.68 , 54.67 , 54.68 , 54.67 , 54.6     , 53 , 5
14/12/22 , 54.67 , 54.61 , 54.67 , 54.58 , 54.6     , 65 , 5
13/12/22 , 54.67 , 54.60 , 54.68 , 53.98 , 54.6     , 20 , 5
12/12/22 , 54.71 , 54.71 , 54.71 , 54.71 , 54.7     , 14 , 1
09/12/22 , 55.27 , 55.26 , 55.27 , 55.26 , 55.2     , 22 , 4
08/12/22 , 55.26 , 55.26 , 55.26 , 55.26 , 55.2     , 2 , 1
07/12/22 , 55.27 , 55.14 , 55.29 , 54.49 , 55.2     , 11 , 4
06/12/22 , 55.29 , 55.08 , 55.29 , 54.81 , 55.0     , 37 , 8
05/12/22 , 54.68 , 54.69 , 55.35 , 54.68 , 55.3     , 80 , 3
02/12/22 , 54.68 , 54.38 , 54.68 , 53.35 , 53.3     , 37 , 10
01/12/22 , 53.44 , 53.44 , 53.44 , 53.44 , 53.4     , 2 , 1
30/11/22 , 54.86 , 54.67 , 54.92 , 54.43 , 54.4     , 6 , 3
29/11/22 , 52.18 , 52.83 , 53.70 , 52.18 , 53.7     , 10 , 3
28/11/22 , 53.71 , 53.67 , 53.71 , 53.19 , 53.1     , 19 , 2
25/11/22 , 52.24 , 52.24 , 52.24 , 52.24 , 52.2     , 1 , 1
24/11/22 , 52.43 , 52.43 , 52.43 , 52.43 , 52.4     , 1 , 1
23/11/22 , 52.32 , 52.55 , 52.65 , 52.32 , 52.6     , 24 , 4
22/11/22 , 52.96 , 52.59 , 52.96 , 52.16 , 52.6     , 49 , 6
21/11/22 , 55.07 , 55.07 , 55.08 , 55.07 , 55.0     , 4 , 3
18/11/22 , 55.09 , 53.25 , 55.11 , 52.12 , 52.1     , 175 , 10
17/11/22 , 51.51 , 51.64 , 52.16 , 51.51 , 52.1     , 119 , 4
16/11/22 , 52.16 , 52.62 , 53.14 , 52.16 , 52.8     , 319 , 42
14/11/22 , 53.22 , 53.27 , 54.43 , 52.79 , 53.0     , 271 , 26
11/11/22 , 53.82 , 53.84 , 54.56 , 53.10 , 53.3     , 184 , 19
10/11/22 , 53.16 , 53.41 , 53.67 , 53.13 , 53.1     , 281 , 12
09/11/22 , 53.08 , 53.10 , 53.72 , 52.97 , 52.9     , 175 , 11
08/11/22 , 54.31 , 53.91 , 54.31 , 52.95 , 54.3     , 45 , 7
07/11/22 , 54.38 , 54.09 , 55.10 , 52.82 , 55.1     , 110 , 9
04/11/22 , 53.15 , 53.48 , 53.78 , 53.15 , 53.3     , 109 , 8
03/11/22 , 53.78 , 53.67 , 55.44 , 52.28 , 55.3     , 253 , 13
01/11/22 , 55.32 , 52.88 , 56.48 , 50.88 , 56.4     , 530 , 122
31/10/22 , 56.25 , 56.31 , 56.87 , 56.25 , 56.8     , 15 , 4
28/10/22 , 56.87 , 56.60 , 56.87 , 56.55 , 56.5     , 44 , 10
27/10/22 , 56.47 , 55.57 , 56.62 , 54.92 , 54.9     , 191 , 25
26/10/22 , 56.40 , 56.05 , 56.40 , 55.64 , 55.9     , 33 , 7
24/10/22 , 57.05 , 56.64 , 57.05 , 56.55 , 56.5     , 9 , 5
21/10/22 , 56.56 , 56.56 , 56.56 , 56.56 , 56.5     , 9 , 1
20/10/22 , 56.56 , 57.06 , 58.21 , 55.90 , 56.7     , 44 , 18
19/10/22 , 56.75 , 56.67 , 56.82 , 56.13 , 56.8     , 10 , 4
18/10/22 , 56.85 , 57.30 , 58.55 , 56.24 , 56.2     , 74 , 8
17/10/22 , 55.63 , 55.73 , 56.44 , 55.62 , 56.2     , 44 , 10
14/10/22 , 55.62 , 55.76 , 55.91 , 55.62 , 55.9     , 3 , 2
11/10/22 , 55.90 , 56.39 , 56.44 , 55.90 , 56.4     , 48 , 8
10/10/22 , 56.44 , 55.87 , 56.45 , 55.64 , 55.9     , 30 , 7
07/10/22 , 55.64 , 56.11 , 56.90 , 55.64 , 56.2     , 39 , 9
06/10/22 , 56.23 , 56.21 , 57.05 , 55.81 , 56.9     , 88 , 20
05/10/22 , 56.56 , 56.73 , 56.86 , 55.81 , 56.8     , 47 , 9
04/10/22 , 57.46 , 57.98 , 59.11 , 56.76 , 58.7     , 41 , 8
03/10/22 , 56.73 , 56.69 , 56.73 , 56.06 , 56.7     , 22 , 6
30/09/22 , 55.74 , 55.71 , 55.74 , 55.71 , 55.7     , 47 , 6
29/09/22 , 56.38 , 56.82 , 57.10 , 56.38 , 57.1     , 13 , 7
28/09/22 , 57.11 , 56.22 , 57.11 , 55.32 , 55.3     , 41 , 7
27/09/22 , 56.33 , 56.76 , 57.66 , 55.64 , 57.0     , 55 , 16
26/09/22 , 55.22 , 55.64 , 57.48 , 55.22 , 57.4     , 72 , 10
23/09/22 , 56.52 , 57.08 , 57.38 , 56.52 , 56.5     , 77 , 12
22/09/22 , 56.64 , 56.70 , 56.97 , 56.64 , 56.9     , 141 , 14
21/09/22 , 57.36 , 57.25 , 57.68 , 56.94 , 57.6     , 154 , 16
20/09/22 , 58.00 , 58.00 , 58.00 , 57.67 , 58.0     , 172 , 8
19/09/22 , 58.01 , 58.00 , 58.01 , 57.67 , 57.6     , 1592 , 15
16/09/22 , 57.85 , 57.46 , 57.85 , 57.36 , 57.4     , 32 , 7
15/09/22 , 57.49 , 57.50 , 57.67 , 57.49 , 57.6     , 70 , 9
14/09/22 , 58.00 , 57.57 , 58.01 , 57.49 , 58.0     , 248 , 10
13/09/22 , 58.00 , 58.00 , 58.00 , 58.00 , 58.0     , 342 , 2
12/09/22 , 58.01 , 58.00 , 58.01 , 58.00 , 58.0     , 155 , 12
09/09/22 , 57.12 , 57.12 , 57.12 , 57.12 , 57.1     , 18 , 4
08/09/22 , 57.12 , 56.94 , 57.12 , 56.72 , 56.7     , 35 , 9
06/09/22 , 56.72 , 56.37 , 57.41 , 55.20 , 57.1     , 27 , 10
05/09/22 , 58.00 , 57.49 , 58.01 , 57.06 , 58.0     , 77 , 12
02/09/22 , 58.00 , 57.51 , 58.00 , 57.51 , 57.5     , 462 , 7
01/09/22 , 57.57 , 57.12 , 57.57 , 57.10 , 57.1     , 27 , 6
31/08/22 , 56.99 , 56.98 , 56.99 , 56.97 , 56.9     , 68 , 8
30/08/22 , 56.97 , 56.97 , 56.98 , 56.87 , 56.8     , 134 , 12
29/08/22 , 56.35 , 56.40 , 56.35 , 56.34 , 56.3     , 35 , 5
26/08/22 , 56.36 , 56.39 , 56.87 , 55.50 , 56.8     , 26 , 8
25/08/22 , 56.88 , 56.88 , 56.88 , 56.88 , 56.8     , 3 , 1
24/08/22 , 56.88 , 56.88 , 56.89 , 56.88 , 56.8     , 7 , 4
23/08/22 , 56.98 , 56.97 , 56.98 , 56.97 , 56.9     , 6 , 3
22/08/22 , 56.39 , 56.71 , 56.98 , 56.39 , 56.9     , 65 , 9
19/08/22 , 56.98 , 56.91 , 56.98 , 56.71 , 56.7     , 104 , 8
18/08/22 , 56.72 , 56.72 , 56.97 , 56.72 , 56.9     , 70 , 5
17/08/22 , 56.72 , 56.74 , 56.94 , 56.72 , 56.9     , 31 , 3
16/08/22 , 56.95 , 55.46 , 56.97 , 53.22 , 56.9     , 219 , 107
15/08/22 , 56.89 , 56.88 , 56.98 , 56.72 , 56.7     , 26 , 7
12/08/22 , 56.72 , 56.72 , 56.98 , 56.70 , 56.9     , 29 , 6
11/08/22 , 56.97 , 56.94 , 56.97 , 56.83 , 56.9     , 29 , 7
10/08/22 , 56.83 , 56.41 , 56.83 , 56.36 , 56.3     , 60 , 6
09/08/22 , 56.83 , 56.91 , 56.98 , 56.83 , 56.9     , 15 , 3
08/08/22 , 56.83 , 56.83 , 56.83 , 56.83 , 56.8     , 49 , 4
05/08/22 , 56.98 , 56.94 , 56.98 , 56.34 , 56.3     , 90 , 15
04/08/22 , 56.29 , 56.80 , 56.99 , 56.29 , 56.9     , 63 , 7
03/08/22 , 56.97 , 56.83 , 56.99 , 56.69 , 56.9     , 42 , 8
02/08/22 , 56.94 , 56.92 , 56.99 , 56.74 , 56.7     , 49 , 6
01/08/22 , 56.99 , 56.15 , 57.15 , 55.81 , 57.1     , 90 , 24
29/07/22 , 56.48 , 56.52 , 56.84 , 56.34 , 56.8     , 499 , 22
28/07/22 , 56.93 , 56.87 , 56.93 , 56.31 , 56.6     , 695 , 14
27/07/22 , 56.83 , 57.08 , 57.61 , 56.67 , 57.6     , 153 , 14
26/07/22 , 56.93 , 56.83 , 56.93 , 56.52 , 56.8     , 45 , 12
25/07/22 , 56.48 , 56.83 , 56.86 , 56.46 , 56.4     , 339 , 91
22/07/22 , 56.84 , 56.77 , 56.93 , 56.68 , 56.7     , 161 , 17
21/07/22 , 56.52 , 56.24 , 56.62 , 55.93 , 56.6     , 56 , 11
20/07/22 , 56.62 , 56.72 , 56.81 , 56.62 , 56.7     , 69 , 12
19/07/22 , 56.74 , 56.00 , 56.74 , 55.78 , 56.4     , 175 , 22
18/07/22 , 56.47 , 56.28 , 56.65 , 56.07 , 56.6     , 36 , 8
15/07/22 , 56.65 , 56.24 , 56.67 , 55.11 , 56.6     , 161 , 17
14/07/22 , 56.67 , 56.61 , 56.79 , 56.17 , 56.1     , 18 , 8
13/07/22 , 56.17 , 56.60 , 56.89 , 56.17 , 56.8     , 71 , 14
12/07/22 , 56.85 , 56.84 , 56.89 , 56.83 , 56.8     , 31 , 9
11/07/22 , 56.25 , 56.64 , 56.86 , 56.23 , 56.8     , 116 , 10
08/07/22 , 56.86 , 56.84 , 56.89 , 56.59 , 56.5     , 147 , 13
07/07/22 , 56.47 , 56.13 , 56.48 , 55.99 , 56.4     , 26 , 7
06/07/22 , 55.99 , 56.46 , 56.56 , 55.99 , 56.5     , 67 , 11
05/07/22 , 56.55 , 56.25 , 56.83 , 56.18 , 56.8     , 74 , 12
04/07/22 , 56.83 , 56.32 , 56.85 , 56.62 , 56.8     , 64 , 10
01/07/22 , 56.86 , 56.83 , 56.87 , 56.74 , 56.8     , 107 , 15
30/06/22 , 56.09 , 56.10 , 56.14 , 56.06 , 56.0     , 227 , 13
29/06/22 , 56.05 , 55.57 , 56.15 , 54.65 , 56.1     , 225 , 21
28/06/22 , 56.13 , 56.14 , 56.15 , 56.13 , 56.1     , 229 , 22
27/06/22 , 56.15 , 57.02 , 58.22 , 56.14 , 58.2     , 414 , 25
24/06/22 , 56.06 , 56.12 , 56.15 , 56.01 , 56.0     , 198 , 14
23/06/22 , 56.08 , 55.81 , 56.08 , 55.45 , 55.4     , 11 , 2
22/06/22 , 55.45 , 55.76 , 56.11 , 55.22 , 55.5     , 150 , 19
21/06/22 , 56.07 , 56.11 , 56.15 , 56.07 , 56.1     , 366 , 26
20/06/22 , 56.07 , 56.14 , 56.15 , 56.07 , 56.1     , 440 , 21
17/06/22 , 55.84 , 56.13 , 56.15 , 55.84 , 56.1     , 33 , 8
15/06/22 , 56.15 , 56.15 , 56.15 , 56.15 , 56.1     , 761 , 12
14/06/22 , 56.15 , 56.15 , 56.15 , 56.15 , 56.1     , 251 , 15
13/06/22 , 55.50 , 55.98 , 56.15 , 55.49 , 56.1     , 38 , 7
10/06/22 , 56.15 , 56.14 , 56.15 , 55.30 , 55.8     , 623 , 9
09/06/22 , 55.84 , 56.11 , 56.17 , 55.84 , 56.1     , 254 , 14
08/06/22 , 56.15 , 57.06 , 58.96 , 56.15 , 58.9     , 363 , 24
07/06/22 , 58.96 , 58.89 , 58.96 , 57.06 , 57.6     , 179 , 14
06/06/22 , 57.69 , 58.19 , 59.13 , 56.45 , 59.1     , 410 , 26
03/06/22 , 56.19 , 57.28 , 57.61 , 56.15 , 57.6     , 68 , 9
02/06/22 , 57.61 , 57.08 , 57.86 , 56.78 , 57.8     , 20 , 10
01/06/22 , 55.09 , 57.36 , 57.89 , 55.07 , 55.0     , 121 , 24
31/05/22 , 55.06 , 57.73 , 58.34 , 54.39 , 58.3     , 213 , 23
30/05/22 , 57.90 , 58.17 , 58.33 , 57.60 , 58.3     , 12 , 4
27/05/22 , 57.60 , 57.38 , 58.55 , 57.17 , 58.5     , 231 , 14
26/05/22 , 58.74 , 59.01 , 59.45 , 58.74 , 59.4     , 12 , 4
25/05/22 , 58.74 , 59.10 , 59.46 , 58.65 , 59.4     , 12 , 5
24/05/22 , 59.47 , 59.47 , 59.47 , 59.47 , 59.4     , 6 , 1
23/05/22 , 58.64 , 58.28 , 58.64 , 55.68 , 58.3     , 52 , 12
20/05/22 , 59.48 , 58.64 , 59.48 , 55.30 , 56.8     , 226 , 12
19/05/22 , 55.89 , 55.55 , 55.89 , 55.49 , 55.4     , 19 , 3
18/05/22 , 54.42 , 55.24 , 55.59 , 54.42 , 55.5     , 231 , 21
17/05/22 , 56.49 , 55.68 , 56.50 , 55.39 , 56.5     , 11 , 3
16/05/22 , 56.50 , 55.44 , 56.50 , 53.29 , 56.5     , 275 , 16
13/05/22 , 56.50 , 56.13 , 56.50 , 55.30 , 56.5     , 501 , 13
12/05/22 , 56.50 , 56.37 , 56.50 , 55.31 , 56.5     , 29 , 6
11/05/22 , 56.72 , 56.72 , 56.72 , 56.72 , 56.7     , 32 , 2
10/05/22 , 56.72 , 57.15 , 57.73 , 56.72 , 57.7     , 148 , 22
09/05/22 , 56.72 , 57.05 , 57.72 , 56.72 , 56.8     , 97 , 13
06/05/22 , 56.83 , 57.81 , 59.49 , 56.72 , 59.4     , 94 , 12
05/05/22 , 57.23 , 59.36 , 59.50 , 57.23 , 59.5     , 125 , 11
04/05/22 , 59.53 , 59.48 , 59.53 , 58.96 , 59.5     , 581 , 15
03/05/22 , 59.53 , 59.48 , 59.54 , 58.86 , 59.5     , 17 , 4
02/05/22 , 59.54 , 54.82 , 59.54 , 53.96 , 53.9     , 99 , 15
29/04/22 , 56.64 , 56.52 , 56.64 , 56.35 , 56.6     , 8 , 5
28/04/22 , 56.72 , 56.73 , 56.75 , 56.72 , 56.7     , 4 , 3
27/04/22 , 52.68 , 55.62 , 56.83 , 52.68 , 56.8     , 39 , 9
26/04/22 , 53.29 , 52.87 , 56.89 , 52.68 , 56.8     , 82 , 10
25/04/22 , 56.89 , 57.37 , 57.51 , 56.89 , 57.5     , 28 , 6
22/04/22 , 52.68 , 52.68 , 52.68 , 52.68 , 52.6     , 1 , 1
20/04/22 , 52.68 , 52.09 , 52.68 , 52.06 , 52.6     , 102 , 3
18/04/22 , 52.02 , 52.02 , 52.06 , 52.02 , 52.0     , 151 , 8
14/04/22 , 51.17 , 51.97 , 52.06 , 50.57 , 52.0     , 584 , 15
13/04/22 , 52.06 , 52.06 , 52.06 , 52.06 , 52.0     , 61 , 7
12/04/22 , 52.05 , 52.05 , 52.05 , 52.05 , 52.0     , 9 , 3
11/04/22 , 52.06 , 52.06 , 52.06 , 52.06 , 52.0     , 6 , 2
08/04/22 , 52.06 , 52.06 , 52.06 , 52.06 , 52.0     , 142 , 7
07/04/22 , 52.06 , 52.06 , 52.07 , 52.06 , 52.0     , 54 , 9
06/04/22 , 52.06 , 52.06 , 52.06 , 52.06 , 52.0     , 1007 , 22
01/04/22 , 52.04 , 51.67 , 52.04 , 50.17 , 50.4     , 257 , 12
31/03/22 , 50.16 , 51.10 , 51.46 , 50.16 , 51.4     , 241 , 6
30/03/22 , 51.46 , 51.40 , 51.47 , 51.32 , 51.3     , 68 , 7
29/03/22 , 51.30 , 51.31 , 51.32 , 51.30 , 51.3     , 30 , 3
28/03/22 , 51.32 , 51.07 , 51.48 , 49.94 , 51.4     , 98 , 13
25/03/22 , 48.53 , 49.02 , 50.47 , 48.53 , 50.4     , 217 , 16
24/03/22 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 40 , 3
23/03/22 , 48.22 , 48.60 , 50.35 , 48.07 , 50.3     , 75 , 11
22/03/22 , 51.18 , 50.93 , 51.26 , 50.39 , 51.2     , 28 , 5
21/03/22 , 49.50 , 49.93 , 51.32 , 49.50 , 51.3     , 498 , 16
18/03/22 , 51.32 , 51.32 , 51.33 , 51.32 , 51.3     , 105 , 5
15/03/22 , 51.32 , 51.32 , 51.32 , 51.32 , 51.3     , 3 , 2
14/03/22 , 51.87 , 51.75 , 51.87 , 51.01 , 51.2     , 46 , 7
11/03/22 , 51.58 , 51.60 , 51.62 , 51.58 , 51.6     , 10 , 2
10/03/22 , 51.83 , 49.32 , 52.19 , 49.01 , 52.1     , 333 , 12
09/03/22 , 49.33 , 49.52 , 49.94 , 49.33 , 49.9     , 4 , 2
08/03/22 , 49.33 , 48.52 , 51.93 , 47.16 , 51.9     , 810 , 118
07/03/22 , 51.93 , 52.52 , 53.60 , 51.93 , 53.6     , 56 , 5
04/03/22 , 53.63 , 53.04 , 53.75 , 52.23 , 52.2     , 70 , 8
02/03/22 , 50.88 , 52.24 , 53.67 , 50.88 , 53.6     , 10 , 3
25/02/22 , 50.17 , 50.08 , 51.42 , 49.53 , 49.5     , 45 , 5
24/02/22 , 51.27 , 51.32 , 51.45 , 51.27 , 51.4     , 5 , 2
23/02/22 , 51.51 , 51.53 , 51.56 , 51.51 , 51.5     , 11 , 4
22/02/22 , 51.33 , 50.28 , 51.33 , 49.57 , 49.5     , 8 , 3
21/02/22 , 49.58 , 49.70 , 51.51 , 49.58 , 50.6     , 342 , 15
18/02/22 , 51.23 , 51.23 , 51.23 , 51.23 , 51.2     , 1 , 1
16/02/22 , 50.79 , 50.79 , 50.80 , 50.79 , 50.8     , 5 , 2
15/02/22 , 50.17 , 50.17 , 50.17 , 50.17 , 50.1     , 23 , 3
14/02/22 , 50.15 , 50.15 , 50.15 , 50.15 , 50.1     , 57 , 3
11/02/22 , 49.65 , 50.89 , 51.27 , 49.65 , 51.2     , 6 , 3
10/02/22 , 51.57 , 51.57 , 51.57 , 51.57 , 51.5     , 1 , 1
09/02/22 , 51.31 , 51.31 , 51.31 , 51.31 , 51.3     , 3 , 1
08/02/22 , 50.70 , 51.03 , 51.26 , 50.70 , 50.9     , 16 , 4
04/02/22 , 51.54 , 51.54 , 51.54 , 51.54 , 51.5     , 1 , 1
03/02/22 , 49.85 , 49.91 , 51.03 , 49.85 , 51.0     , 188 , 5
02/02/22 , 50.69 , 52.68 , 55.90 , 50.69 , 55.9     , 76 , 13
28/01/22 , 49.08 , 49.06 , 49.08 , 49.06 , 49.0     , 190 , 5
26/01/22 , 50.61 , 50.61 , 50.61 , 50.61 , 50.6     , 30 , 4
21/01/22 , 50.58 , 50.58 , 50.58 , 50.58 , 50.5     , 8 , 1
18/01/22 , 50.21 , 50.21 , 50.26 , 50.21 , 50.2     , 53 , 2
13/01/22 , 51.24 , 51.24 , 51.24 , 51.24 , 51.2     , 1 , 1
11/01/22 , 51.13 , 51.13 , 51.13 , 51.13 , 51.1     , 3 , 1
10/01/22 , 49.15 , 49.15 , 49.16 , 49.15 , 49.1     , 121 , 3
05/01/22 , 49.06 , 49.06 , 49.06 , 49.06 , 49.0     , 1 , 1
03/01/22 , 49.56 , 49.56 , 49.56 , 49.56 , 49.5     , 96 , 1
29/12/21 , 49.44 , 49.43 , 49.44 , 49.43 , 49.4     , 6 , 2
28/12/21 , 49.43 , 49.43 , 49.43 , 49.43 , 49.4     , 5 , 1
27/12/21 , 49.43 , 48.86 , 49.43 , 48.59 , 48.5     , 5 , 2
23/12/21 , 48.58 , 48.60 , 50.58 , 48.58 , 50.5     , 122 , 6
22/12/21 , 49.14 , 49.28 , 50.75 , 49.14 , 50.7     , 17 , 4
21/12/21 , 50.51 , 48.24 , 50.51 , 48.02 , 48.0     , 20 , 5
20/12/21 , 50.30 , 49.91 , 50.30 , 49.00 , 49.1     , 27 , 5
16/12/21 , 47.44 , 49.52 , 50.30 , 47.44 , 50.1     , 38 , 8
15/12/21 , 50.17 , 50.17 , 50.17 , 50.17 , 50.1     , 8 , 2
14/12/21 , 48.58 , 48.57 , 48.58 , 48.57 , 48.5     , 17 , 2
09/12/21 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 5 , 2
01/12/21 , 47.29 , 47.34 , 50.16 , 47.29 , 47.4     , 138 , 6
30/11/21 , 49.26 , 49.26 , 49.26 , 49.26 , 49.2     , 1 , 1
25/11/21 , 49.91 , 49.91 , 49.91 , 49.91 , 49.9     , 3 , 2
23/11/21 , 49.84 , 49.84 , 49.84 , 49.84 , 49.8     , 5 , 1
22/11/21 , 49.84 , 49.78 , 49.84 , 47.37 , 47.3     , 102 , 4
19/11/21 , 47.37 , 47.37 , 47.37 , 47.37 , 47.3     , 1 , 1
16/11/21 , 49.77 , 49.76 , 49.77 , 49.76 , 49.7     , 116 , 4
10/11/21 , 49.87 , 49.87 , 49.87 , 49.87 , 49.8     , 94 , 2
04/11/21 , 48.69 , 48.12 , 48.69 , 47.23 , 47.2     , 1369 , 9
03/11/21 , 50.14 , 46.97 , 50.14 , 46.23 , 46.2     , 24 , 4
01/11/21 , 46.30 , 46.30 , 46.30 , 46.30 , 46.3     , 3 , 1
29/10/21 , 46.30 , 46.40 , 46.42 , 46.30 , 46.4     , 22 , 2
27/10/21 , 44.65 , 44.46 , 47.02 , 43.56 , 47.0     , 42 , 7
26/10/21 , 43.50 , 43.50 , 43.50 , 43.50 , 43.5     , 1 , 1
25/10/21 , 43.32 , 43.32 , 43.32 , 43.32 , 43.3     , 1 , 1
22/10/21 , 45.49 , 45.78 , 47.24 , 45.49 , 47.1     , 288 , 27
20/10/21 , 47.20 , 47.20 , 47.20 , 47.20 , 47.2     , 26 , 2
18/10/21 , 47.20 , 47.20 , 47.20 , 47.20 , 47.2     , 3 , 1
15/10/21 , 48.33 , 48.07 , 48.33 , 47.34 , 48.3     , 14 , 4
08/10/21 , 48.29 , 47.00 , 48.29 , 45.55 , 45.5     , 170 , 17
30/09/21 , 48.13 , 47.54 , 48.13 , 46.97 , 46.9     , 3 , 2
28/09/21 , 48.01 , 47.39 , 48.01 , 46.88 , 47.3     , 77 , 13
27/09/21 , 47.35 , 47.15 , 47.35 , 47.01 , 47.0     , 19 , 4
23/09/21 , 47.86 , 47.86 , 47.86 , 47.86 , 47.8     , 1 , 1
21/09/21 , 47.31 , 47.16 , 47.31 , 47.02 , 47.3     , 12 , 3
20/09/21 , 46.96 , 47.09 , 49.53 , 46.96 , 49.5     , 49 , 15
17/09/21 , 49.53 , 49.53 , 49.60 , 46.96 , 46.9     , 185 , 7
16/09/21 , 46.96 , 47.41 , 47.98 , 46.96 , 47.9     , 38 , 6
15/09/21 , 47.65 , 49.49 , 49.59 , 47.65 , 47.6     , 134 , 8
14/09/21 , 48.19 , 49.34 , 49.59 , 48.19 , 49.5     , 88 , 11
13/09/21 , 49.42 , 49.44 , 49.55 , 49.42 , 49.5     , 177 , 13
10/09/21 , 49.59 , 49.58 , 49.59 , 49.58 , 49.5     , 17 , 2
09/09/21 , 46.84 , 49.39 , 49.61 , 46.09 , 49.6     , 177 , 14
08/09/21 , 46.32 , 46.32 , 46.32 , 46.32 , 46.3     , 26 , 1
02/09/21 , 49.70 , 49.09 , 49.70 , 46.32 , 46.3     , 28 , 2
01/09/21 , 46.16 , 46.13 , 46.16 , 46.12 , 46.1     , 3 , 2
30/08/21 , 47.07 , 47.07 , 47.07 , 47.07 , 47.0     , 21 , 1
27/08/21 , 49.21 , 49.21 , 49.21 , 49.21 , 49.2     , 5 , 1
26/08/21 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 8 , 2
25/08/21 , 48.86 , 49.11 , 49.13 , 48.86 , 49.1     , 24 , 3
24/08/21 , 49.13 , 49.13 , 49.14 , 49.13 , 49.1     , 3 , 2
23/08/21 , 49.13 , 49.13 , 49.13 , 49.13 , 49.1     , 3 , 2
19/08/21 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 1 , 1
18/08/21 , 49.27 , 49.33 , 49.34 , 49.27 , 49.3     , 49 , 4
17/08/21 , 47.06 , 47.06 , 47.06 , 47.06 , 47.0     , 37 , 4
13/08/21 , 47.06 , 49.25 , 49.33 , 47.06 , 49.3     , 39 , 4
11/08/21 , 49.33 , 48.01 , 49.33 , 46.66 , 46.6     , 39 , 4
09/08/21 , 49.33 , 49.23 , 49.33 , 46.66 , 46.6     , 65 , 7
05/08/21 , 47.71 , 47.71 , 47.71 , 47.71 , 47.7     , 3 , 1
04/08/21 , 46.68 , 48.70 , 49.39 , 46.68 , 49.3     , 7 , 4
02/08/21 , 46.59 , 46.79 , 47.71 , 46.59 , 47.7     , 21 , 2
30/07/21 , 45.91 , 48.69 , 48.89 , 45.91 , 48.8     , 32 , 3
29/07/21 , 48.89 , 48.89 , 48.89 , 48.89 , 48.8     , 1 , 1
28/07/21 , 48.91 , 48.67 , 48.92 , 47.23 , 47.2     , 25 , 5
27/07/21 , 46.19 , 46.19 , 46.19 , 46.19 , 46.1     , 1 , 1
26/07/21 , 46.72 , 45.93 , 46.72 , 45.91 , 45.9     , 79 , 8
23/07/21 , 45.91 , 45.91 , 45.91 , 45.91 , 45.9     , 1 , 1
16/07/21 , 48.90 , 48.90 , 48.90 , 48.90 , 48.9     , 1 , 1
15/07/21 , 45.92 , 46.13 , 47.30 , 45.92 , 46.0     , 30 , 5
14/07/21 , 48.96 , 48.95 , 48.98 , 48.95 , 48.9     , 276 , 5
13/07/21 , 48.98 , 47.37 , 48.98 , 47.01 , 47.0     , 35 , 5
12/07/21 , 47.01 , 44.82 , 47.01 , 44.62 , 44.6     , 19 , 4
07/07/21 , 44.49 , 44.49 , 44.49 , 44.49 , 44.4     , 17 , 2
06/07/21 , 46.20 , 46.20 , 46.21 , 46.19 , 46.1     , 485 , 7
05/07/21 , 46.18 , 46.18 , 46.19 , 46.18 , 46.1     , 5 , 2
02/07/21 , 44.20 , 45.00 , 47.00 , 44.02 , 47.0     , 55 , 7
01/07/21 , 47.00 , 47.00 , 47.01 , 47.00 , 47.0     , 10 , 2
29/06/21 , 44.12 , 44.12 , 44.12 , 44.12 , 44.1     , 233 , 2
28/06/21 , 44.13 , 44.12 , 44.13 , 44.12 , 44.1     , 28 , 4
25/06/21 , 44.13 , 43.24 , 46.58 , 43.12 , 45.5     , 426 , 14
24/06/21 , 48.77 , 47.67 , 49.62 , 46.84 , 46.8     , 19 , 6
23/06/21 , 45.10 , 45.10 , 45.10 , 45.10 , 45.1     , 5 , 1
22/06/21 , 45.10 , 45.55 , 46.32 , 45.06 , 46.3     , 34 , 8
21/06/21 , 46.54 , 46.54 , 46.54 , 46.54 , 46.5     , 1 , 1
18/06/21 , 46.32 , 46.32 , 46.32 , 46.32 , 46.3     , 9 , 2
17/06/21 , 46.32 , 46.54 , 47.10 , 45.61 , 45.6     , 81 , 11
15/06/21 , 47.98 , 46.08 , 47.98 , 44.97 , 45.5     , 32 , 10
14/06/21 , 46.84 , 46.84 , 46.84 , 46.84 , 46.8     , 1 , 1
11/06/21 , 47.40 , 46.56 , 47.42 , 45.53 , 46.0     , 105 , 11
07/06/21 , 47.98 , 45.92 , 47.98 , 45.69 , 45.7     , 25 , 4
04/06/21 , 45.74 , 45.74 , 45.74 , 45.74 , 45.7     , 9 , 1
02/06/21 , 45.73 , 45.63 , 45.73 , 45.43 , 45.4     , 10 , 3
31/05/21 , 45.29 , 45.29 , 45.29 , 45.29 , 45.2     , 1 , 1
28/05/21 , 45.27 , 45.27 , 45.29 , 45.27 , 45.2     , 382 , 3
27/05/21 , 45.27 , 45.92 , 47.27 , 45.27 , 47.2     , 76 , 8
26/05/21 , 46.01 , 46.01 , 46.01 , 46.01 , 46.0     , 1 , 1
25/05/21 , 46.01 , 46.01 , 46.03 , 46.01 , 46.0     , 18 , 2
24/05/21 , 46.01 , 46.01 , 46.01 , 46.01 , 46.0     , 9 , 2
21/05/21 , 46.01 , 46.01 , 46.01 , 46.01 , 46.0     , 1 , 1
20/05/21 , 46.57 , 46.21 , 46.57 , 45.90 , 45.9     , 87 , 11
17/05/21 , 47.10 , 46.01 , 47.10 , 45.89 , 45.8     , 34 , 6
14/05/21 , 47.36 , 46.68 , 47.36 , 46.05 , 46.0     , 3 , 2
13/05/21 , 46.05 , 46.23 , 46.64 , 46.05 , 46.6     , 72 , 4
12/05/21 , 46.66 , 46.66 , 46.87 , 46.66 , 46.8     , 41 , 15
11/05/21 , 46.09 , 45.94 , 46.09 , 45.56 , 45.8     , 276 , 7
10/05/21 , 45.89 , 46.46 , 47.19 , 45.64 , 45.6     , 29 , 6
06/05/21 , 45.59 , 45.61 , 45.63 , 45.59 , 45.6     , 54 , 3
05/05/21 , 45.59 , 47.37 , 48.29 , 45.57 , 48.2     , 10 , 4
04/05/21 , 48.26 , 46.88 , 48.30 , 45.01 , 48.2     , 914 , 14
03/05/21 , 48.22 , 47.95 , 48.25 , 47.13 , 47.1     , 32 , 4
30/04/21 , 46.34 , 46.44 , 46.92 , 46.33 , 46.9     , 12 , 3
29/04/21 , 46.97 , 45.76 , 46.97 , 45.27 , 45.2     , 36 , 3
28/04/21 , 45.27 , 45.27 , 45.27 , 45.27 , 45.2     , 1 , 1
27/04/21 , 45.27 , 46.23 , 47.44 , 45.27 , 47.4     , 826 , 16
26/04/21 , 47.74 , 47.76 , 47.76 , 47.74 , 47.7     , 38 , 4
23/04/21 , 46.91 , 46.91 , 46.91 , 46.91 , 46.9     , 1 , 1
22/04/21 , 45.27 , 45.83 , 46.62 , 45.27 , 46.5     , 735 , 18
20/04/21 , 45.27 , 45.46 , 45.76 , 45.27 , 45.6     , 293 , 13
19/04/21 , 46.78 , 45.84 , 46.78 , 45.57 , 45.5     , 23 , 3
16/04/21 , 45.57 , 46.72 , 48.00 , 45.55 , 47.4     , 597 , 25
15/04/21 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 27 , 4
14/04/21 , 47.98 , 47.58 , 47.99 , 45.44 , 45.4     , 115 , 8
13/04/21 , 45.44 , 45.90 , 47.32 , 45.17 , 46.8     , 626 , 26
12/04/21 , 47.32 , 46.48 , 47.32 , 44.74 , 44.7     , 5 , 2
09/04/21 , 45.11 , 46.04 , 47.37 , 45.11 , 47.3     , 1249 , 38
06/04/21 , 44.94 , 45.96 , 47.40 , 44.94 , 47.4     , 258 , 15
05/04/21 , 44.86 , 44.86 , 44.86 , 44.86 , 44.8     , 5 , 1
01/04/21 , 46.07 , 46.07 , 46.07 , 46.07 , 46.0     , 3 , 1
31/03/21 , 45.79 , 45.79 , 45.79 , 45.79 , 45.7     , 1 , 1
30/03/21 , 45.80 , 44.56 , 45.80 , 44.48 , 44.5     , 178 , 7
29/03/21 , 44.52 , 44.52 , 44.52 , 44.52 , 44.5     , 14 , 1
26/03/21 , 45.15 , 45.15 , 45.15 , 45.15 , 45.1     , 18 , 1
25/03/21 , 45.04 , 45.04 , 45.04 , 45.04 , 45.0     , 36 , 3
24/03/21 , 45.03 , 46.55 , 46.66 , 45.03 , 46.5     , 530 , 5
22/03/21 , 46.63 , 45.43 , 46.66 , 44.53 , 46.6     , 75 , 9
17/03/21 , 45.03 , 43.98 , 46.66 , 43.40 , 46.5     , 7322 , 37
16/03/21 , 46.66 , 46.15 , 46.66 , 46.10 , 46.1     , 58 , 6
15/03/21 , 45.03 , 45.15 , 46.66 , 42.88 , 46.5     , 2474 , 49
12/03/21 , 46.54 , 45.73 , 46.54 , 44.76 , 46.1     , 11 , 6
11/03/21 , 46.54 , 45.36 , 46.54 , 44.51 , 44.7     , 254 , 10
09/03/21 , 46.68 , 45.63 , 47.18 , 44.49 , 46.9     , 261 , 16
08/03/21 , 47.19 , 45.96 , 47.21 , 44.49 , 47.1     , 1052 , 25
05/03/21 , 47.21 , 45.90 , 47.21 , 44.48 , 47.2     , 1006 , 21
04/03/21 , 47.21 , 47.09 , 47.21 , 46.92 , 46.9     , 18 , 5
03/03/21 , 46.92 , 45.45 , 46.94 , 44.48 , 44.6     , 543 , 8
02/03/21 , 45.27 , 46.03 , 47.21 , 44.48 , 47.2     , 6081 , 100
01/03/21 , 47.43 , 45.24 , 47.43 , 44.48 , 44.4     , 7 , 4
26/02/21 , 43.81 , 45.43 , 47.56 , 43.81 , 47.2     , 465 , 21
25/02/21 , 44.13 , 45.75 , 47.35 , 44.13 , 44.2     , 1086 , 57
24/02/21 , 47.40 , 46.54 , 47.40 , 44.06 , 46.7     , 18 , 8
23/02/21 , 46.95 , 45.26 , 47.40 , 43.50 , 46.7     , 938 , 51
22/02/21 , 47.32 , 45.64 , 47.38 , 43.53 , 43.5     , 714 , 58
19/02/21 , 47.32 , 45.45 , 47.40 , 43.83 , 47.0     , 349 , 27
18/02/21 , 47.05 , 47.08 , 47.40 , 47.04 , 47.0     , 20 , 6
17/02/21 , 46.48 , 46.64 , 46.95 , 46.48 , 46.4     , 5 , 3
12/02/21 , 47.40 , 44.23 , 47.43 , 43.50 , 43.7     , 86 , 13
11/02/21 , 45.95 , 45.88 , 47.54 , 43.65 , 46.3     , 2787 , 37
09/02/21 , 46.33 , 44.94 , 46.33 , 43.24 , 45.3     , 264 , 21
04/02/21 , 45.19 , 45.03 , 45.19 , 44.89 , 44.8     , 66 , 3
03/02/21 , 45.19 , 44.99 , 45.20 , 44.85 , 44.8     , 49 , 6
02/02/21 , 44.29 , 43.79 , 45.92 , 43.70 , 45.9     , 1569 , 16
01/02/21 , 43.59 , 43.59 , 43.59 , 43.59 , 43.5     , 5 , 1
28/01/21 , 43.59 , 44.44 , 45.70 , 43.16 , 44.1     , 22 , 7
27/01/21 , 43.15 , 44.62 , 45.72 , 43.11 , 45.6     , 289 , 20
26/01/21 , 45.64 , 45.63 , 45.64 , 45.63 , 45.6     , 11 , 2
21/01/21 , 43.53 , 44.61 , 46.55 , 43.46 , 46.5     , 315 , 19
20/01/21 , 43.82 , 44.53 , 45.74 , 43.43 , 45.7     , 1504 , 28
19/01/21 , 46.53 , 44.26 , 46.53 , 43.07 , 44.1     , 148 , 5
18/01/21 , 47.35 , 45.21 , 47.35 , 42.88 , 45.7     , 1383 , 46
15/01/21 , 45.74 , 47.09 , 47.37 , 45.29 , 45.3     , 859 , 16
14/01/21 , 45.29 , 44.80 , 45.29 , 44.72 , 44.7     , 12 , 3
13/01/21 , 47.37 , 44.00 , 47.37 , 43.66 , 43.7     , 2155 , 17
12/01/21 , 43.70 , 43.24 , 43.70 , 42.88 , 42.9     , 5458 , 522
11/01/21 , 42.88 , 43.24 , 44.24 , 42.63 , 44.2     , 810 , 188
08/01/21 , 44.40 , 43.24 , 44.41 , 42.67 , 43.1     , 122 , 10
07/01/21 , 43.18 , 43.15 , 43.18 , 43.01 , 43.0     , 167 , 3
06/01/21 , 43.05 , 43.05 , 43.05 , 43.05 , 43.0     , 3 , 1
05/01/21 , 42.95 , 42.77 , 42.95 , 42.56 , 42.5     , 3 , 2
04/01/21 , 42.56 , 42.56 , 42.98 , 42.56 , 42.8     , 1010 , 16
30/12/20 , 42.86 , 42.21 , 42.87 , 42.08 , 42.2     , 74 , 7
29/12/20 , 41.87 , 41.91 , 42.04 , 41.87 , 41.9     , 369 , 17
28/12/20 , 42.36 , 42.47 , 42.87 , 42.29 , 42.8     , 57 , 8
23/12/20 , 42.87 , 42.87 , 42.88 , 42.31 , 42.3     , 1964 , 72
22/12/20 , 42.87 , 42.87 , 42.87 , 42.87 , 42.8     , 1978 , 75
18/12/20 , 42.75 , 42.75 , 42.75 , 42.75 , 42.7     , 1 , 1
16/12/20 , 42.75 , 42.76 , 42.80 , 42.75 , 42.8     , 7 , 2
15/12/20 , 42.81 , 42.64 , 42.87 , 42.59 , 42.5     , 789 , 11
14/12/20 , 42.60 , 41.51 , 42.60 , 40.79 , 40.8     , 48 , 6
11/12/20 , 41.79 , 41.79 , 41.79 , 41.79 , 41.7     , 18 , 1
10/12/20 , 41.79 , 41.79 , 41.83 , 41.79 , 41.8     , 207 , 7
08/12/20 , 41.83 , 41.96 , 42.14 , 41.83 , 41.9     , 52 , 6
07/12/20 , 42.20 , 42.76 , 42.87 , 42.20 , 42.8     , 13 , 4
03/12/20 , 42.87 , 42.87 , 42.87 , 42.87 , 42.8     , 24 , 1
02/12/20 , 42.38 , 42.38 , 42.38 , 42.38 , 42.3     , 7 , 1
01/12/20 , 43.88 , 43.88 , 43.88 , 43.88 , 43.8     , 26 , 1
30/11/20 , 42.69 , 42.63 , 42.69 , 42.47 , 42.6     , 7 , 4
27/11/20 , 42.69 , 42.69 , 42.69 , 42.69 , 42.6     , 159 , 2
26/11/20 , 42.69 , 42.59 , 42.69 , 42.47 , 42.5     , 666 , 7
25/11/20 , 42.69 , 42.69 , 42.69 , 42.69 , 42.6     , 187 , 1
24/11/20 , 43.77 , 43.77 , 43.77 , 43.77 , 43.7     , 14 , 1
23/11/20 , 42.47 , 43.09 , 44.80 , 42.47 , 44.0     , 1976 , 27
19/11/20 , 44.25 , 42.48 , 44.25 , 42.47 , 42.5     , 474 , 9
17/11/20 , 42.61 , 42.61 , 42.61 , 42.61 , 42.6     , 5 , 1
16/11/20 , 43.22 , 43.22 , 43.22 , 43.22 , 43.2     , 3 , 2
13/11/20 , 42.76 , 43.70 , 44.73 , 42.76 , 44.7     , 1881 , 10
12/11/20 , 44.75 , 43.79 , 44.75 , 42.64 , 44.4     , 1155 , 13
11/11/20 , 42.47 , 42.56 , 44.42 , 42.47 , 44.4     , 65 , 4
10/11/20 , 44.42 , 44.42 , 44.42 , 44.42 , 44.4     , 74 , 1
09/11/20 , 42.41 , 43.41 , 44.44 , 42.41 , 44.4     , 375 , 2
06/11/20 , 42.48 , 43.55 , 45.17 , 42.48 , 45.1     , 974 , 11
05/11/20 , 42.41 , 43.80 , 45.15 , 42.41 , 45.1     , 374 , 4
04/11/20 , 45.17 , 44.13 , 45.64 , 41.58 , 45.6     , 10333 , 62
03/11/20 , 43.22 , 42.91 , 43.22 , 42.61 , 42.6     , 374 , 11
29/10/20 , 42.61 , 42.96 , 44.58 , 42.61 , 44.5     , 30 , 5
28/10/20 , 44.66 , 44.66 , 44.66 , 44.66 , 44.6     , 1 , 1
27/10/20 , 42.84 , 43.66 , 45.24 , 42.68 , 44.6     , 1509 , 29
26/10/20 , 42.61 , 42.61 , 42.61 , 42.61 , 42.6     , 26 , 3
23/10/20 , 42.75 , 43.65 , 44.83 , 42.60 , 42.8     , 1645 , 17
22/10/20 , 42.64 , 42.92 , 43.05 , 42.63 , 43.0     , 41 , 10
21/10/20 , 44.10 , 44.10 , 44.10 , 44.10 , 44.1     , 3 , 1
20/10/20 , 43.05 , 43.05 , 43.05 , 43.05 , 43.0     , 15 , 4
19/10/20 , 43.05 , 44.72 , 45.24 , 43.05 , 45.2     , 37 , 8
16/10/20 , 43.02 , 44.68 , 45.06 , 43.02 , 45.0     , 9 , 2
15/10/20 , 45.19 , 45.19 , 45.19 , 45.19 , 45.1     , 1 , 1
14/10/20 , 45.19 , 45.19 , 45.19 , 45.19 , 45.1     , 1 , 1
13/10/20 , 45.66 , 45.82 , 45.98 , 45.66 , 45.9     , 3 , 2
09/10/20 , 43.37 , 44.33 , 45.66 , 43.11 , 45.6     , 2259 , 12
08/10/20 , 45.66 , 45.66 , 45.66 , 45.66 , 45.6     , 1 , 1
07/10/20 , 46.76 , 45.27 , 46.76 , 43.02 , 46.1     , 3556 , 64
02/10/20 , 46.76 , 43.53 , 46.76 , 42.60 , 42.6     , 276 , 7
01/10/20 , 46.76 , 45.03 , 46.76 , 43.02 , 45.1     , 1072 , 24
30/09/20 , 42.95 , 43.18 , 44.46 , 42.95 , 44.4     , 13 , 2
28/09/20 , 44.47 , 44.47 , 45.76 , 42.93 , 43.9     , 449 , 42
25/09/20 , 42.95 , 42.95 , 42.95 , 42.95 , 42.9     , 3 , 1
24/09/20 , 42.95 , 42.95 , 42.96 , 42.95 , 42.9     , 22 , 2
23/09/20 , 43.97 , 43.97 , 43.98 , 43.96 , 43.9     , 41 , 5
22/09/20 , 43.97 , 43.94 , 43.97 , 43.94 , 43.9     , 37 , 3
21/09/20 , 42.92 , 42.92 , 42.92 , 42.92 , 42.9     , 15 , 2
18/09/20 , 42.93 , 42.93 , 42.93 , 42.93 , 42.9     , 11 , 2
17/09/20 , 42.93 , 42.93 , 42.93 , 42.93 , 42.9     , 11 , 1
16/09/20 , 43.40 , 43.40 , 43.40 , 43.40 , 43.4     , 1 , 1
15/09/20 , 43.40 , 43.40 , 43.40 , 43.40 , 43.4     , 5 , 2
14/09/20 , 43.40 , 43.40 , 43.40 , 43.40 , 43.4     , 1 , 1
11/09/20 , 42.92 , 42.92 , 42.92 , 42.92 , 42.9     , 24 , 4
09/09/20 , 43.40 , 43.40 , 43.40 , 43.40 , 43.4     , 1 , 1
04/09/20 , 43.40 , 43.40 , 43.40 , 43.40 , 43.4     , 1 , 1
03/09/20 , 43.40 , 43.40 , 43.40 , 43.40 , 43.4     , 3 , 1
02/09/20 , 44.98 , 44.54 , 45.17 , 40.21 , 40.2     , 49 , 14
01/09/20 , 37.56 , 37.56 , 37.56 , 37.56 , 37.5     , 3 , 1
31/08/20 , 43.23 , 43.19 , 43.23 , 42.97 , 42.9     , 9 , 3
27/08/20 , 41.41 , 41.41 , 41.41 , 41.41 , 41.4     , 13 , 2
26/08/20 , 41.41 , 41.41 , 41.41 , 41.41 , 41.4     , 9 , 2
25/08/20 , 41.66 , 41.66 , 41.66 , 41.66 , 41.6     , 1 , 1
20/08/20 , 41.66 , 41.66 , 41.66 , 41.66 , 41.6     , 5 , 1
17/08/20 , 41.13 , 40.83 , 41.13 , 40.72 , 40.7     , 28 , 5
14/08/20 , 41.13 , 41.58 , 41.66 , 41.13 , 41.6     , 34 , 3
13/08/20 , 40.77 , 40.76 , 40.77 , 40.68 , 40.6     , 43 , 6
11/08/20 , 40.62 , 40.78 , 43.80 , 40.11 , 43.8     , 47 , 11
10/08/20 , 43.80 , 43.80 , 43.80 , 43.80 , 43.8     , 3 , 2
07/08/20 , 44.56 , 44.03 , 44.56 , 41.96 , 41.9     , 22 , 6
06/08/20 , 41.96 , 42.33 , 42.62 , 41.96 , 41.9     , 18 , 4
31/07/20 , 42.01 , 42.01 , 42.01 , 42.01 , 42.0     , 7 , 1
30/07/20 , 42.01 , 42.01 , 42.01 , 42.01 , 42.0     , 5 , 3
29/07/20 , 42.01 , 42.01 , 42.01 , 42.01 , 42.0     , 47 , 5
28/07/20 , 42.01 , 42.01 , 42.01 , 42.01 , 42.0     , 51 , 3
27/07/20 , 42.01 , 41.97 , 42.01 , 41.50 , 41.5     , 43 , 7
24/07/20 , 41.50 , 41.50 , 41.50 , 41.50 , 41.5     , 921 , 3
23/07/20 , 41.50 , 41.50 , 41.50 , 41.50 , 41.5     , 1 , 1
22/07/20 , 41.55 , 41.51 , 41.55 , 41.50 , 41.5     , 11 , 3
21/07/20 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 22 , 1
20/07/20 , 41.52 , 41.79 , 42.39 , 41.52 , 41.5     , 28 , 4
17/07/20 , 41.52 , 41.50 , 42.01 , 41.50 , 42.0     , 177 , 5
16/07/20 , 42.44 , 41.83 , 42.44 , 41.58 , 41.5     , 22 , 5
15/07/20 , 42.01 , 42.01 , 42.01 , 42.01 , 42.0     , 1 , 1
14/07/20 , 42.01 , 42.40 , 42.44 , 42.01 , 42.4     , 24 , 3
13/07/20 , 41.50 , 41.50 , 42.56 , 41.50 , 42.5     , 135 , 4
09/07/20 , 41.50 , 42.68 , 43.58 , 41.50 , 42.5     , 104 , 12
08/07/20 , 42.01 , 42.01 , 42.01 , 42.01 , 42.0     , 418 , 2
07/07/20 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 1 , 1
06/07/20 , 41.50 , 41.58 , 41.99 , 41.50 , 41.5     , 119 , 7
03/07/20 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 1 , 1
02/07/20 , 41.50 , 41.50 , 41.55 , 41.50 , 41.5     , 778 , 403
01/07/20 , 41.50 , 41.50 , 41.50 , 41.50 , 41.5     , 1 , 1
30/06/20 , 41.35 , 41.58 , 42.31 , 41.35 , 42.3     , 472 , 11
29/06/20 , 41.58 , 41.58 , 41.89 , 41.36 , 41.3     , 64 , 4
25/06/20 , 41.13 , 41.09 , 41.13 , 41.09 , 41.0     , 15 , 4
23/06/20 , 41.89 , 41.62 , 41.89 , 40.82 , 41.4     , 1043 , 12
22/06/20 , 41.40 , 41.77 , 42.18 , 41.40 , 41.9     , 450 , 11
17/06/20 , 41.89 , 41.89 , 41.89 , 41.89 , 41.8     , 9 , 1
16/06/20 , 41.89 , 41.89 , 41.89 , 41.89 , 41.8     , 11 , 4
15/06/20 , 42.92 , 42.08 , 42.92 , 41.35 , 41.4     , 70 , 10
12/06/20 , 41.89 , 41.84 , 41.89 , 41.35 , 41.3     , 20 , 3
10/06/20 , 41.35 , 41.38 , 42.38 , 41.35 , 42.3     , 401 , 12
09/06/20 , 41.92 , 42.55 , 43.70 , 41.89 , 43.7     , 61 , 12
08/06/20 , 42.38 , 42.67 , 42.78 , 42.38 , 42.7     , 7 , 3
04/06/20 , 42.78 , 42.76 , 42.78 , 42.24 , 42.3     , 534 , 5
03/06/20 , 42.38 , 42.38 , 42.38 , 42.38 , 42.3     , 19 , 1
02/06/20 , 42.12 , 42.47 , 45.54 , 41.89 , 41.8     , 38 , 7
01/06/20 , 41.89 , 41.52 , 41.89 , 41.38 , 41.3     , 5 , 2
28/05/20 , 43.24 , 43.24 , 43.24 , 43.24 , 43.2     , 7 , 3
27/05/20 , 43.24 , 41.22 , 43.24 , 41.17 , 41.2     , 97 , 4
26/05/20 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 19 , 1
25/05/20 , 41.20 , 41.19 , 41.20 , 41.17 , 41.2     , 34 , 5
22/05/20 , 42.41 , 42.41 , 42.41 , 42.41 , 42.4     , 21 , 2
21/05/20 , 42.47 , 42.14 , 42.47 , 41.17 , 41.1     , 11 , 3
18/05/20 , 41.20 , 41.20 , 41.20 , 41.20 , 41.2     , 1 , 1
14/05/20 , 41.17 , 41.17 , 41.17 , 41.17 , 41.1     , 3 , 1
12/05/20 , 41.20 , 41.20 , 41.20 , 41.20 , 41.2     , 1 , 1
11/05/20 , 41.18 , 41.17 , 41.18 , 41.17 , 41.1     , 11 , 2
07/05/20 , 41.20 , 41.20 , 41.20 , 41.20 , 41.2     , 5 , 1
06/05/20 , 41.17 , 41.01 , 41.17 , 40.94 , 40.9     , 5 , 2
30/04/20 , 42.27 , 42.36 , 42.57 , 42.27 , 42.5     , 26 , 4
29/04/20 , 42.56 , 42.27 , 42.56 , 42.27 , 42.2     , 223 , 3
28/04/20 , 42.27 , 42.26 , 42.27 , 40.76 , 40.7     , 875 , 9
27/04/20 , 43.05 , 43.05 , 43.05 , 43.05 , 43.0     , 1 , 1
24/04/20 , 41.51 , 41.74 , 42.85 , 41.51 , 41.8     , 107 , 7
23/04/20 , 41.80 , 41.96 , 42.57 , 41.80 , 42.5     , 7 , 3
22/04/20 , 43.84 , 42.50 , 44.12 , 41.58 , 44.1     , 15 , 4
20/04/20 , 43.05 , 43.02 , 43.87 , 41.52 , 43.8     , 55 , 4
17/04/20 , 41.51 , 41.51 , 41.51 , 41.51 , 41.5     , 57 , 3
16/04/20 , 45.93 , 45.62 , 45.93 , 44.58 , 45.9     , 96 , 12
15/04/20 , 41.51 , 41.51 , 41.51 , 41.51 , 41.5     , 71 , 5
14/04/20 , 40.97 , 40.97 , 40.97 , 40.97 , 40.9     , 9 , 2
13/04/20 , 39.19 , 38.61 , 39.19 , 38.40 , 38.4     , 76 , 2
09/04/20 , 38.40 , 37.56 , 38.40 , 36.82 , 38.4     , 144 , 7
08/04/20 , 37.87 , 37.93 , 38.29 , 37.87 , 38.2     , 71 , 8
07/04/20 , 37.48 , 42.71 , 44.12 , 37.48 , 43.2     , 24 , 4
06/04/20 , 43.24 , 43.24 , 43.24 , 43.24 , 43.2     , 1 , 1
02/04/20 , 43.05 , 43.05 , 43.05 , 43.05 , 43.0     , 1 , 1
31/03/20 , 43.93 , 43.93 , 43.93 , 43.93 , 43.9     , 7 , 1
27/03/20 , 43.93 , 43.93 , 43.93 , 43.93 , 43.9     , 1 , 1
20/03/20 , 44.47 , 44.47 , 44.47 , 44.47 , 44.4     , 9 , 2
18/03/20 , 44.47 , 44.20 , 44.47 , 43.87 , 44.4     , 456 , 9
17/03/20 , 44.47 , 44.47 , 44.47 , 44.47 , 44.4     , 625 , 5
16/03/20 , 44.47 , 44.47 , 44.47 , 44.47 , 44.4     , 296 , 5
13/03/20 , 47.01 , 45.00 , 47.02 , 44.47 , 44.4     , 218 , 9
12/03/20 , 48.79 , 48.79 , 48.79 , 48.79 , 48.7     , 1839 , 17
11/03/20 , 49.56 , 49.11 , 49.56 , 48.79 , 48.7     , 557 , 13
10/03/20 , 49.56 , 49.56 , 49.56 , 49.56 , 49.5     , 3 , 1
09/03/20 , 48.79 , 48.79 , 48.79 , 48.79 , 48.7     , 199 , 5
06/03/20 , 48.79 , 48.79 , 48.79 , 48.79 , 48.7     , 87 , 4
05/03/20 , 48.79 , 49.75 , 50.01 , 48.79 , 50.0     , 7 , 2
04/03/20 , 48.79 , 48.79 , 48.79 , 48.79 , 48.7     , 280 , 16
03/03/20 , 48.79 , 48.64 , 48.79 , 48.63 , 48.6     , 125 , 7
02/03/20 , 48.63 , 48.15 , 48.63 , 48.03 , 48.0     , 228 , 8
28/02/20 , 47.86 , 47.52 , 47.86 , 46.35 , 47.3     , 1428 , 14
27/02/20 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 21 , 3
21/02/20 , 47.57 , 47.57 , 47.57 , 47.57 , 47.5     , 106 , 4
20/02/20 , 47.57 , 46.15 , 47.78 , 45.83 , 47.7     , 128 , 8
19/02/20 , 47.79 , 46.49 , 47.79 , 45.83 , 45.8     , 23 , 4
18/02/20 , 45.76 , 46.80 , 47.79 , 45.76 , 47.7     , 3 , 2
17/02/20 , 47.79 , 47.70 , 47.85 , 46.32 , 46.3     , 50 , 6
14/02/20 , 47.79 , 47.64 , 47.79 , 46.84 , 46.8     , 11 , 2
13/02/20 , 45.55 , 46.60 , 47.86 , 45.55 , 47.8     , 99 , 10
12/02/20 , 46.33 , 47.22 , 48.61 , 46.32 , 46.3     , 99 , 15
11/02/20 , 47.86 , 47.65 , 47.86 , 47.35 , 47.3     , 54 , 7
10/02/20 , 47.35 , 47.78 , 48.37 , 47.35 , 47.8     , 71 , 8
07/02/20 , 47.35 , 47.78 , 49.37 , 46.43 , 49.3     , 48 , 9
06/02/20 , 47.86 , 49.13 , 49.66 , 47.85 , 49.6     , 188 , 13
05/02/20 , 47.91 , 48.20 , 49.32 , 47.91 , 47.9     , 9 , 4
04/02/20 , 49.13 , 49.03 , 49.13 , 48.10 , 48.8     , 31 , 4
03/02/20 , 48.88 , 48.93 , 49.36 , 48.88 , 49.3     , 85 , 9
31/01/20 , 49.13 , 48.12 , 49.13 , 48.11 , 48.1     , 1240 , 5
30/01/20 , 48.13 , 48.21 , 48.52 , 48.11 , 48.5     , 142 , 10
29/01/20 , 48.37 , 48.60 , 49.56 , 48.23 , 49.5     , 259 , 27
28/01/20 , 49.59 , 49.62 , 49.64 , 49.59 , 49.6     , 179 , 10
27/01/20 , 49.64 , 49.62 , 49.64 , 49.54 , 49.6     , 484 , 17
24/01/20 , 49.63 , 49.08 , 49.64 , 48.61 , 49.6     , 5707 , 34
23/01/20 , 49.64 , 50.45 , 50.48 , 48.61 , 50.4     , 8337 , 16
22/01/20 , 50.48 , 50.57 , 50.59 , 49.66 , 49.9     , 10034 , 28
21/01/20 , 50.59 , 50.07 , 50.59 , 48.61 , 49.2     , 31 , 6
20/01/20 , 48.11 , 48.17 , 48.61 , 48.11 , 48.1     , 212 , 14
17/01/20 , 48.11 , 48.11 , 48.11 , 48.10 , 48.1     , 8243 , 27
16/01/20 , 48.11 , 48.10 , 48.11 , 48.10 , 48.1     , 6301 , 46
15/01/20 , 48.11 , 48.10 , 48.11 , 47.98 , 47.9     , 183 , 8
14/01/20 , 47.98 , 48.09 , 48.11 , 47.98 , 48.0     , 2277 , 26
13/01/20 , 48.11 , 48.10 , 48.11 , 47.74 , 47.7     , 617 , 16
10/01/20 , 48.04 , 48.09 , 48.10 , 48.04 , 48.1     , 44 , 9
09/01/20 , 48.10 , 47.94 , 48.11 , 45.58 , 46.0     , 628 , 24
08/01/20 , 46.06 , 45.76 , 48.61 , 45.56 , 45.5     , 2862 , 31
07/01/20 , 45.05 , 45.23 , 45.56 , 45.04 , 45.5     , 2907 , 21
06/01/20 , 45.56 , 45.10 , 45.56 , 44.72 , 45.0     , 3682 , 41
03/01/20 , 45.03 , 45.03 , 45.04 , 45.03 , 45.0     , 3407 , 25
02/01/20 , 45.03 , 44.82 , 45.03 , 44.77 , 45.0     , 1193 , 43
30/12/19 , 44.72 , 44.79 , 45.24 , 44.21 , 44.4     , 1015 , 12
27/12/19 , 44.45 , 44.28 , 44.45 , 44.12 , 44.1     , 7 , 3
26/12/19 , 44.12 , 43.83 , 44.12 , 43.23 , 43.3     , 2228 , 28
23/12/19 , 43.23 , 43.18 , 43.23 , 43.14 , 43.2     , 88 , 6
20/12/19 , 43.23 , 43.23 , 43.23 , 43.23 , 43.2     , 1 , 1
19/12/19 , 43.23 , 43.40 , 43.87 , 43.23 , 43.8     , 7 , 3
18/12/19 , 43.20 , 43.20 , 43.20 , 43.20 , 43.2     , 98 , 1
17/12/19 , 43.14 , 43.12 , 43.72 , 42.94 , 42.9     , 554 , 12
16/12/19 , 43.20 , 43.23 , 43.23 , 43.20 , 43.2     , 35 , 8
13/12/19 , 43.23 , 43.40 , 43.63 , 43.23 , 43.6     , 45 , 11
12/12/19 , 43.60 , 43.19 , 43.62 , 42.94 , 43.6     , 121 , 7
09/12/19 , 42.43 , 43.21 , 43.67 , 42.43 , 43.2     , 212 , 3
06/12/19 , 42.95 , 43.38 , 43.82 , 42.95 , 43.8     , 3 , 2
05/12/19 , 42.95 , 43.77 , 43.82 , 42.95 , 43.7     , 391 , 24
04/12/19 , 43.41 , 42.56 , 43.41 , 41.93 , 43.1     , 90 , 12
03/12/19 , 41.50 , 42.80 , 44.03 , 41.50 , 44.0     , 2617 , 90
02/12/19 , 43.99 , 44.25 , 44.40 , 43.20 , 44.4     , 27 , 7
29/11/19 , 43.18 , 43.18 , 43.18 , 43.18 , 43.1     , 1 , 1
28/11/19 , 44.15 , 44.17 , 44.19 , 44.15 , 44.1     , 7 , 2
27/11/19 , 43.24 , 43.24 , 43.30 , 43.24 , 43.3     , 33 , 2
26/11/19 , 44.19 , 44.23 , 44.23 , 44.19 , 44.2     , 41 , 2
25/11/19 , 43.24 , 43.24 , 43.24 , 43.24 , 43.2     , 3 , 2
22/11/19 , 43.01 , 43.02 , 44.28 , 43.01 , 44.2     , 950 , 22
21/11/19 , 44.04 , 44.00 , 44.04 , 43.44 , 43.4     , 152 , 5
19/11/19 , 43.02 , 43.01 , 43.02 , 43.01 , 43.0     , 140 , 3
18/11/19 , 42.91 , 43.02 , 43.40 , 42.91 , 42.9     , 160 , 9
14/11/19 , 43.26 , 43.26 , 43.26 , 43.26 , 43.2     , 7 , 2
13/11/19 , 43.02 , 43.12 , 43.30 , 43.02 , 43.3     , 67 , 4
11/11/19 , 43.24 , 43.21 , 43.38 , 43.04 , 43.3     , 138 , 11
08/11/19 , 43.41 , 43.93 , 44.38 , 43.38 , 43.4     , 477 , 16
07/11/19 , 43.02 , 43.40 , 44.28 , 43.02 , 44.2     , 35 , 3
06/11/19 , 44.28 , 43.87 , 44.52 , 43.50 , 43.5     , 76 , 4
05/11/19 , 43.57 , 44.66 , 45.04 , 43.57 , 44.7     , 11 , 5
04/11/19 , 44.52 , 44.52 , 44.52 , 44.52 , 44.5     , 17 , 4
01/11/19 , 45.32 , 46.09 , 48.91 , 45.32 , 48.9     , 17 , 4
31/10/19 , 43.20 , 43.20 , 43.20 , 43.20 , 43.2     , 39 , 2
30/10/19 , 43.20 , 43.19 , 43.20 , 43.18 , 43.1     , 222 , 5
29/10/19 , 43.15 , 43.15 , 43.15 , 43.15 , 43.1     , 13 , 1
28/10/19 , 43.15 , 43.15 , 43.15 , 43.15 , 43.1     , 39 , 3
25/10/19 , 44.12 , 43.72 , 44.12 , 43.27 , 43.2     , 3 , 2
24/10/19 , 43.11 , 43.20 , 44.15 , 43.11 , 43.1     , 142 , 10
23/10/19 , 43.19 , 43.15 , 44.25 , 43.08 , 43.1     , 1875 , 28
22/10/19 , 43.19 , 43.19 , 43.19 , 43.19 , 43.1     , 3 , 1
21/10/19 , 43.18 , 43.81 , 44.89 , 43.09 , 44.7     , 192 , 14
16/10/19 , 43.15 , 43.36 , 43.40 , 43.15 , 43.4     , 289 , 7
15/10/19 , 43.40 , 43.91 , 44.21 , 43.37 , 44.2     , 35 , 5
14/10/19 , 44.21 , 43.70 , 44.21 , 43.16 , 43.1     , 3 , 2
10/10/19 , 44.06 , 44.06 , 44.06 , 44.06 , 44.0     , 7 , 3
09/10/19 , 44.06 , 44.06 , 44.19 , 44.06 , 44.1     , 51 , 3
08/10/19 , 44.19 , 43.70 , 44.19 , 43.09 , 43.0     , 43 , 4
07/10/19 , 43.10 , 43.15 , 44.21 , 43.08 , 44.2     , 585 , 15
04/10/19 , 44.21 , 44.20 , 44.21 , 44.20 , 44.2     , 3 , 2
03/10/19 , 44.21 , 43.91 , 44.21 , 43.02 , 43.0     , 65 , 8
02/10/19 , 44.21 , 44.22 , 44.22 , 44.21 , 44.2     , 13 , 3
01/10/19 , 43.27 , 44.19 , 45.44 , 43.27 , 45.4     , 13 , 3
30/09/19 , 44.88 , 44.70 , 45.02 , 42.88 , 45.0     , 79 , 12
27/09/19 , 45.02 , 43.86 , 45.02 , 43.08 , 43.3     , 23464 , 23
26/09/19 , 43.34 , 43.34 , 43.34 , 43.34 , 43.3     , 3 , 2
25/09/19 , 43.34 , 43.27 , 43.34 , 42.69 , 43.3     , 219 , 7
24/09/19 , 43.34 , 43.64 , 44.00 , 43.34 , 44.0     , 203 , 8
23/09/19 , 43.14 , 43.18 , 44.00 , 43.08 , 43.1     , 159 , 6
19/09/19 , 43.08 , 43.23 , 44.00 , 43.08 , 43.0     , 401 , 26
18/09/19 , 43.58 , 43.58 , 43.58 , 43.58 , 43.5     , 3 , 1
17/09/19 , 44.00 , 43.82 , 44.00 , 43.53 , 43.5     , 47 , 5
16/09/19 , 44.00 , 44.00 , 44.01 , 44.00 , 44.0     , 59 , 6
12/09/19 , 44.01 , 44.01 , 44.01 , 44.01 , 44.0     , 9 , 1
11/09/19 , 44.01 , 43.99 , 44.01 , 43.08 , 44.0     , 115 , 6
10/09/19 , 42.86 , 43.02 , 44.01 , 42.86 , 44.0     , 9 , 4
09/09/19 , 44.04 , 43.94 , 44.04 , 43.91 , 43.9     , 57 , 3
06/09/19 , 44.04 , 43.39 , 44.43 , 42.70 , 44.4     , 107 , 12
05/09/19 , 44.29 , 44.22 , 44.29 , 43.73 , 44.2     , 49 , 6
04/09/19 , 42.63 , 43.13 , 44.43 , 42.40 , 42.4     , 251 , 13
03/09/19 , 42.40 , 42.63 , 42.70 , 42.40 , 42.6     , 65 , 4
29/08/19 , 42.60 , 43.23 , 43.53 , 42.60 , 43.5     , 13 , 5
28/08/19 , 43.80 , 43.80 , 43.80 , 43.80 , 43.8     , 1 , 1
26/08/19 , 42.32 , 42.32 , 42.32 , 42.32 , 42.3     , 1 , 1
23/08/19 , 42.50 , 42.50 , 42.50 , 42.50 , 42.5     , 100 , 2
21/08/19 , 42.87 , 42.50 , 43.99 , 42.32 , 43.9     , 216 , 16
20/08/19 , 43.99 , 43.99 , 43.99 , 43.99 , 43.9     , 1 , 1
19/08/19 , 43.25 , 43.25 , 43.25 , 43.25 , 43.2     , 7 , 1
15/08/19 , 43.25 , 43.25 , 43.25 , 43.25 , 43.2     , 3 , 2
14/08/19 , 44.08 , 43.11 , 44.08 , 42.88 , 42.9     , 18 , 4
13/08/19 , 44.00 , 44.00 , 44.01 , 44.00 , 44.0     , 78 , 3
07/08/19 , 44.09 , 44.09 , 44.09 , 44.09 , 44.0     , 5 , 2
06/08/19 , 44.40 , 44.40 , 44.40 , 44.40 , 44.4     , 5 , 2
05/08/19 , 44.51 , 44.44 , 44.51 , 44.43 , 44.4     , 100 , 3
02/08/19 , 42.88 , 44.48 , 44.51 , 42.88 , 44.5     , 114 , 4
31/07/19 , 43.18 , 43.18 , 43.18 , 43.18 , 43.1     , 10 , 1
30/07/19 , 43.18 , 43.18 , 43.18 , 43.14 , 43.1     , 117 , 5
29/07/19 , 43.18 , 43.18 , 43.18 , 43.18 , 43.1     , 14 , 2
26/07/19 , 41.87 , 42.89 , 43.18 , 41.87 , 43.1     , 18 , 4
25/07/19 , 43.18 , 43.11 , 43.18 , 43.06 , 43.0     , 16 , 5
23/07/19 , 43.06 , 43.06 , 43.06 , 43.06 , 43.0     , 1 , 1
22/07/19 , 43.06 , 43.08 , 43.09 , 43.06 , 43.0     , 20 , 2
18/07/19 , 43.06 , 43.06 , 43.06 , 43.06 , 43.0     , 3 , 1
17/07/19 , 43.06 , 43.17 , 43.98 , 43.06 , 43.9     , 292 , 2
16/07/19 , 42.92 , 43.45 , 43.93 , 42.92 , 43.9     , 14 , 4
15/07/19 , 43.82 , 43.71 , 43.83 , 43.32 , 43.3     , 137 , 11
12/07/19 , 43.32 , 43.32 , 43.32 , 43.32 , 43.3     , 1 , 1
11/07/19 , 43.48 , 43.15 , 43.48 , 43.06 , 43.0     , 64 , 3
08/07/19 , 43.60 , 43.62 , 43.71 , 43.60 , 43.7     , 14 , 3
04/07/19 , 42.89 , 43.23 , 43.45 , 42.89 , 43.4     , 44 , 4
02/07/19 , 43.50 , 43.32 , 43.50 , 42.78 , 42.7     , 8 , 3
01/07/19 , 43.32 , 42.80 , 43.32 , 42.20 , 42.2     , 615 , 9
28/06/19 , 42.87 , 42.92 , 43.55 , 42.87 , 43.5     , 18 , 2
27/06/19 , 43.55 , 43.53 , 43.55 , 43.25 , 43.2     , 243 , 14
26/06/19 , 42.60 , 43.37 , 43.82 , 42.60 , 43.8     , 471 , 24
25/06/19 , 42.62 , 42.68 , 43.83 , 42.62 , 43.8     , 182 , 8
24/06/19 , 42.67 , 42.61 , 42.82 , 42.60 , 42.7     , 1045 , 19
21/06/19 , 44.29 , 44.29 , 44.29 , 44.29 , 44.2     , 1 , 1
18/06/19 , 42.67 , 42.67 , 42.67 , 42.67 , 42.6     , 1 , 1
17/06/19 , 44.78 , 44.78 , 44.78 , 44.78 , 44.7     , 14 , 2
14/06/19 , 42.44 , 43.01 , 43.32 , 42.44 , 43.3     , 6 , 3
13/06/19 , 41.88 , 42.19 , 45.30 , 41.59 , 45.3     , 174 , 12
12/06/19 , 45.30 , 45.30 , 45.30 , 45.30 , 45.3     , 6 , 3
11/06/19 , 41.65 , 41.59 , 41.65 , 41.59 , 41.5     , 62 , 3
10/06/19 , 43.83 , 43.82 , 43.83 , 43.82 , 43.8     , 6 , 3
07/06/19 , 45.25 , 45.25 , 45.25 , 45.25 , 45.2     , 3 , 1
05/06/19 , 46.04 , 46.04 , 46.04 , 46.04 , 46.0     , 1 , 1
04/06/19 , 46.27 , 46.27 , 46.27 , 46.27 , 46.2     , 6 , 2
29/05/19 , 45.07 , 45.07 , 45.07 , 45.07 , 45.0     , 14 , 1
28/05/19 , 45.48 , 45.37 , 45.48 , 41.68 , 41.6     , 179 , 3
24/05/19 , 41.89 , 41.83 , 41.89 , 41.50 , 41.5     , 12 , 3
23/05/19 , 41.48 , 41.48 , 41.48 , 41.48 , 41.4     , 20 , 2
21/05/19 , 41.63 , 41.53 , 43.32 , 41.42 , 43.3     , 77 , 8
17/05/19 , 43.56 , 44.00 , 44.54 , 43.50 , 44.0     , 883 , 31
16/05/19 , 43.56 , 43.56 , 43.56 , 43.56 , 43.5     , 204 , 1
15/05/19 , 41.14 , 41.14 , 41.18 , 41.14 , 41.1     , 208 , 8
14/05/19 , 41.14 , 41.21 , 42.61 , 41.12 , 42.6     , 586 , 14
13/05/19 , 42.59 , 42.59 , 42.59 , 42.59 , 42.5     , 1 , 1
08/05/19 , 41.14 , 41.94 , 42.71 , 41.13 , 42.0     , 20 , 8
07/05/19 , 42.08 , 41.69 , 42.08 , 41.61 , 41.6     , 59 , 5
06/05/19 , 41.89 , 41.89 , 41.89 , 41.89 , 41.8     , 1 , 1
03/05/19 , 41.92 , 41.62 , 41.92 , 41.20 , 41.2     , 590 , 24
29/04/19 , 41.92 , 41.92 , 41.92 , 41.92 , 41.9     , 1 , 1
26/04/19 , 41.92 , 41.92 , 41.92 , 41.92 , 41.9     , 2270 , 6
25/04/19 , 42.50 , 42.44 , 42.61 , 42.14 , 42.1     , 38 , 6
24/04/19 , 42.40 , 42.34 , 42.40 , 42.14 , 42.1     , 10 , 2
23/04/19 , 42.04 , 42.04 , 42.04 , 42.04 , 42.0     , 1 , 1
17/04/19 , 42.04 , 42.01 , 42.04 , 41.99 , 41.9     , 4 , 2
15/04/19 , 41.92 , 41.98 , 42.14 , 41.92 , 42.1     , 6 , 2
12/04/19 , 42.14 , 42.14 , 42.14 , 42.14 , 42.1     , 1 , 1
10/04/19 , 42.14 , 42.14 , 42.14 , 42.14 , 42.1     , 1 , 1
09/04/19 , 42.14 , 40.49 , 42.14 , 40.44 , 40.4     , 125 , 2
08/04/19 , 42.27 , 42.27 , 42.27 , 42.27 , 42.2     , 61 , 4
04/04/19 , 42.40 , 40.51 , 42.40 , 40.44 , 40.4     , 63 , 3
03/04/19 , 40.44 , 40.46 , 40.55 , 40.44 , 40.4     , 1296 , 12
02/04/19 , 41.80 , 41.80 , 41.80 , 41.80 , 41.8     , 69 , 2
29/03/19 , 41.80 , 41.79 , 41.80 , 41.74 , 41.7     , 642 , 7
28/03/19 , 41.80 , 41.79 , 42.20 , 41.74 , 42.2     , 628 , 7
27/03/19 , 42.20 , 41.71 , 42.20 , 41.71 , 41.7     , 337 , 5
26/03/19 , 41.71 , 41.74 , 42.08 , 41.71 , 42.0     , 570 , 6
25/03/19 , 42.08 , 42.08 , 42.08 , 42.08 , 42.0     , 1 , 1
21/03/19 , 41.97 , 42.05 , 42.21 , 41.96 , 42.2     , 74 , 8
20/03/19 , 41.74 , 41.74 , 42.20 , 41.74 , 42.2     , 3084 , 24
19/03/19 , 42.21 , 41.75 , 43.20 , 41.74 , 43.2     , 1038 , 5
18/03/19 , 43.59 , 43.02 , 43.59 , 42.46 , 42.4     , 8 , 3
15/03/19 , 43.58 , 43.58 , 43.58 , 43.58 , 43.5     , 2 , 1
14/03/19 , 41.76 , 41.76 , 41.76 , 41.76 , 41.7     , 18 , 2
08/03/19 , 41.74 , 41.74 , 41.74 , 41.74 , 41.7     , 55 , 3
07/03/19 , 42.70 , 42.21 , 42.71 , 42.21 , 42.7     , 4256 , 8
06/03/19 , 41.72 , 41.72 , 41.72 , 41.72 , 41.7     , 1 , 1
01/03/19 , 43.11 , 43.52 , 43.67 , 43.11 , 43.6     , 26 , 5
28/02/19 , 42.08 , 42.38 , 43.45 , 42.07 , 43.4     , 1566 , 20
27/02/19 , 42.07 , 43.12 , 43.45 , 42.07 , 43.4     , 8 , 2
25/02/19 , 43.44 , 43.45 , 43.45 , 43.44 , 43.4     , 124 , 7
22/02/19 , 43.45 , 43.45 , 43.45 , 43.45 , 43.4     , 122 , 8
20/02/19 , 43.83 , 43.87 , 43.88 , 43.83 , 43.8     , 14 , 2
19/02/19 , 42.07 , 42.07 , 42.07 , 42.07 , 42.0     , 2 , 1
12/02/19 , 44.00 , 44.70 , 45.44 , 43.99 , 45.4     , 20 , 4
11/02/19 , 45.44 , 42.56 , 45.44 , 42.04 , 42.0     , 74 , 10
08/02/19 , 45.44 , 45.44 , 45.44 , 45.44 , 45.4     , 2 , 1
04/02/19 , 46.54 , 44.48 , 46.54 , 44.09 , 44.2     , 18 , 6
01/02/19 , 44.22 , 45.05 , 45.90 , 44.22 , 45.9     , 4 , 2
31/01/19 , 43.98 , 41.72 , 44.20 , 41.57 , 41.8     , 439 , 11
30/01/19 , 41.39 , 41.39 , 41.39 , 41.39 , 41.3     , 20 , 1
24/01/19 , 43.23 , 43.23 , 43.23 , 43.23 , 43.2     , 22 , 4
23/01/19 , 43.23 , 43.32 , 43.34 , 43.23 , 43.3     , 26 , 4
22/01/19 , 43.31 , 43.31 , 43.31 , 43.31 , 43.3     , 62 , 2
18/01/19 , 45.59 , 45.62 , 45.63 , 45.59 , 45.6     , 8 , 4
14/01/19 , 45.63 , 45.04 , 45.63 , 44.70 , 44.7     , 16 , 3
11/01/19 , 41.85 , 42.86 , 43.23 , 41.85 , 43.2     , 29 , 4
28/12/18 , 46.91 , 46.33 , 46.91 , 44.04 , 44.0     , 10 , 3
27/12/18 , 47.12 , 43.41 , 47.12 , 43.06 , 43.0     , 45 , 4
26/12/18 , 43.44 , 42.27 , 43.44 , 40.91 , 40.9     , 344 , 8
21/12/18 , 40.73 , 40.73 , 40.73 , 40.73 , 40.7     , 93 , 3
20/12/18 , 40.91 , 40.44 , 40.91 , 40.29 , 40.2     , 41 , 3
19/12/18 , 43.06 , 43.42 , 43.44 , 43.06 , 43.4     , 73 , 5
18/12/18 , 41.64 , 41.64 , 41.64 , 41.64 , 41.6     , 181 , 2
17/12/18 , 41.64 , 41.66 , 41.81 , 41.64 , 41.6     , 183 , 5
13/12/18 , 39.81 , 39.81 , 39.81 , 39.81 , 39.8     , 62 , 3
12/12/18 , 42.39 , 42.39 , 42.39 , 42.39 , 42.3     , 106 , 2
11/12/18 , 41.64 , 41.64 , 41.64 , 41.64 , 41.6     , 208 , 2
07/12/18 , 41.17 , 42.07 , 42.46 , 41.17 , 42.4     , 14 , 2
06/12/18 , 42.49 , 40.31 , 42.49 , 40.22 , 40.7     , 62 , 6
05/12/18 , 41.64 , 41.36 , 41.64 , 39.75 , 39.7     , 528 , 19
04/12/18 , 39.30 , 40.19 , 40.19 , 39.30 , 40.1     , 52 , 5
30/11/18 , 40.61 , 41.57 , 41.57 , 40.61 , 41.5     , 2363 , 22
29/11/18 , 41.57 , 41.57 , 41.57 , 41.57 , 41.5     , 1674 , 4
28/11/18 , 41.57 , 41.57 , 42.77 , 41.57 , 41.5     , 1458 , 29
27/11/18 , 41.57 , 41.57 , 41.57 , 41.57 , 41.5     , 167 , 4
26/11/18 , 41.58 , 41.58 , 41.80 , 41.57 , 41.6     , 487 , 14
23/11/18 , 43.06 , 43.06 , 43.06 , 43.06 , 43.0     , 6 , 1
22/11/18 , 41.80 , 41.90 , 42.48 , 41.80 , 42.4     , 127 , 4
21/11/18 , 41.57 , 41.69 , 42.48 , 41.57 , 41.5     , 85 , 5
16/11/18 , 41.57 , 41.57 , 41.57 , 41.57 , 41.5     , 2116 , 5
14/11/18 , 41.57 , 41.57 , 43.38 , 41.57 , 41.5     , 3024 , 16
13/11/18 , 41.57 , 41.57 , 41.58 , 41.57 , 41.5     , 650 , 6
12/11/18 , 41.57 , 41.62 , 42.77 , 41.57 , 42.7     , 2533 , 108
09/11/18 , 42.51 , 42.51 , 42.51 , 42.51 , 42.5     , 14 , 3
08/11/18 , 41.56 , 41.56 , 41.57 , 41.56 , 41.5     , 209 , 5
05/11/18 , 43.43 , 43.43 , 43.43 , 43.43 , 43.4     , 272 , 1
01/11/18 , 43.43 , 43.43 , 43.43 , 43.43 , 43.4     , 62 , 1
31/10/18 , 47.10 , 45.64 , 47.10 , 44.96 , 44.9     , 6 , 2
30/10/18 , 43.78 , 42.36 , 43.78 , 40.91 , 40.9     , 170 , 3
29/10/18 , 44.72 , 44.73 , 45.26 , 44.72 , 45.2     , 765 , 5
26/10/18 , 46.18 , 46.18 , 46.18 , 46.18 , 46.1     , 504 , 8
24/10/18 , 40.88 , 40.88 , 40.88 , 40.88 , 40.8     , 2 , 1
23/10/18 , 39.49 , 38.65 , 41.89 , 37.34 , 37.3     , 243 , 10
18/10/18 , 44.72 , 44.72 , 44.72 , 44.72 , 44.7     , 4 , 1
01/10/18 , 45.20 , 45.20 , 45.20 , 45.20 , 45.2     , 75 , 2
21/09/18 , 45.07 , 45.07 , 45.07 , 45.07 , 45.0     , 12 , 2
10/09/18 , 45.56 , 38.63 , 45.56 , 38.18 , 38.7     , 695 , 9
06/09/18 , 38.74 , 38.74 , 38.75 , 38.74 , 38.7     , 63 , 2
04/09/18 , 39.77 , 39.75 , 39.77 , 39.75 , 39.7     , 221 , 4
31/08/18 , 40.81 , 40.88 , 41.58 , 40.81 , 41.5     , 126 , 2
28/08/18 , 42.56 , 41.92 , 42.56 , 41.58 , 41.8     , 274 , 3
21/08/18 , 42.08 , 42.08 , 42.08 , 42.08 , 42.0     , 50 , 1
20/08/18 , 42.30 , 42.30 , 42.30 , 42.30 , 42.3     , 80 , 2
17/08/18 , 42.30 , 42.32 , 43.46 , 42.29 , 42.2     , 97 , 6
13/08/18 , 46.80 , 46.70 , 47.28 , 42.56 , 42.5     , 2189 , 10
09/08/18 , 46.33 , 46.33 , 46.33 , 46.33 , 46.3     , 42 , 1
07/08/18 , 46.33 , 42.73 , 46.33 , 42.61 , 42.6     , 65 , 2
31/07/18 , 46.33 , 46.33 , 46.33 , 46.33 , 46.3     , 21 , 1
26/07/18 , 42.56 , 45.92 , 46.56 , 42.56 , 46.3     , 205 , 5
25/07/18 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 258 , 7
23/07/18 , 40.21 , 40.21 , 40.23 , 40.21 , 40.2     , 84 , 5
19/07/18 , 40.19 , 39.38 , 42.07 , 37.82 , 42.0     , 275 , 4
18/07/18 , 42.05 , 44.43 , 46.80 , 42.05 , 46.8     , 21 , 2