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

12/05/25 , 82.96 , 82.85 , 82.97 , 81.31 , 81.31     , 41 , 7
09/05/25 , 82.97 , 82.97 , 83.00 , 82.96 , 83.00     , 42 , 7
08/05/25 , 75.87 , 74.82 , 75.87 , 73.43 , 74.85     , 476 , 25
07/05/25 , 75.06 , 73.56 , 75.06 , 73.43 , 75.05     , 32 , 5
06/05/25 , 73.43 , 72.77 , 74.57 , 72.00 , 72.00     , 108 , 27
05/05/25 , 73.29 , 72.04 , 73.43 , 71.98 , 73.43     , 262 , 14
02/05/25 , 73.46 , 71.48 , 75.09 , 69.03 , 75.09     , 196 , 37
30/04/25 , 74.97 , 73.75 , 74.97 , 73.52 , 73.6     , 90 , 14
29/04/25 , 74.99 , 73.61 , 75.27 , 73.52 , 75.2     , 184 , 19
28/04/25 , 75.21 , 74.19 , 75.22 , 73.52 , 75.2     , 54 , 16
25/04/25 , 75.00 , 73.69 , 75.27 , 73.52 , 75.2     , 47 , 10
24/04/25 , 74.88 , 74.02 , 75.27 , 73.52 , 75.2     , 47 , 11
23/04/25 , 74.65 , 74.30 , 75.25 , 73.52 , 75.2     , 306 , 16
22/04/25 , 74.66 , 74.09 , 75.26 , 73.52 , 75.2     , 18 , 8
17/04/25 , 74.01 , 72.80 , 75.24 , 72.51 , 75.2     , 51 , 19
16/04/25 , 73.84 , 73.20 , 75.25 , 72.51 , 75.2     , 32 , 18
15/04/25 , 74.46 , 73.54 , 75.26 , 72.92 , 75.2     , 12 , 10
14/04/25 , 74.93 , 74.93 , 74.93 , 74.93 , 74.9     , 1 , 1
11/04/25 , 74.72 , 73.06 , 74.72 , 72.94 , 73.5     , 54 , 13
10/04/25 , 74.67 , 74.67 , 74.67 , 74.67 , 74.6     , 2 , 2
09/04/25 , 73.99 , 73.26 , 73.99 , 72.51 , 72.7     , 41 , 18
08/04/25 , 73.82 , 73.25 , 75.27 , 72.53 , 75.2     , 35 , 13
07/04/25 , 73.90 , 73.19 , 75.27 , 72.51 , 75.2     , 42 , 11
04/04/25 , 73.56 , 72.56 , 73.56 , 72.51 , 72.5     , 80 , 6
03/04/25 , 73.56 , 73.67 , 75.27 , 72.74 , 75.2     , 18 , 9
02/04/25 , 74.39 , 74.41 , 75.28 , 74.38 , 75.2     , 37 , 5
01/04/25 , 74.38 , 72.86 , 75.28 , 72.51 , 75.2     , 45 , 10
31/03/25 , 73.84 , 72.44 , 74.21 , 70.97 , 73.1     , 24 , 11
27/03/25 , 74.67 , 71.54 , 74.68 , 70.96 , 74.6     , 13 , 5
26/03/25 , 74.67 , 72.55 , 74.67 , 70.95 , 73.3     , 46 , 21
25/03/25 , 73.29 , 71.35 , 74.21 , 70.86 , 74.2     , 67 , 16
24/03/25 , 73.79 , 72.12 , 74.67 , 70.87 , 74.6     , 20 , 14
21/03/25 , 73.30 , 72.86 , 74.20 , 71.88 , 71.8     , 17 , 13
20/03/25 , 74.67 , 72.90 , 74.67 , 72.67 , 74.0     , 34 , 10
19/03/25 , 73.30 , 72.80 , 74.67 , 71.61 , 74.6     , 18 , 12
18/03/25 , 74.03 , 72.54 , 74.09 , 71.58 , 74.0     , 10 , 4
17/03/25 , 74.67 , 73.03 , 74.73 , 72.81 , 74.7     , 24 , 6
14/03/25 , 72.81 , 72.71 , 76.50 , 71.39 , 76.5     , 22 , 7
13/03/25 , 72.55 , 73.44 , 73.84 , 69.71 , 73.6     , 140 , 10
12/03/25 , 73.67 , 72.39 , 73.69 , 70.75 , 73.6     , 223 , 6
11/03/25 , 72.42 , 71.58 , 72.80 , 69.37 , 69.3     , 40 , 6
10/03/25 , 72.89 , 70.96 , 72.96 , 68.89 , 72.9     , 127 , 18
07/03/25 , 72.96 , 72.72 , 73.20 , 70.20 , 72.8     , 121 , 13
06/03/25 , 72.81 , 69.76 , 73.77 , 68.88 , 68.8     , 79 , 13
05/03/25 , 68.88 , 68.88 , 70.10 , 67.89 , 67.8     , 34 , 8
28/02/25 , 73.18 , 68.08 , 73.20 , 66.64 , 67.9     , 196 , 39
27/02/25 , 71.99 , 67.50 , 71.99 , 66.64 , 67.4     , 78 , 12
26/02/25 , 68.87 , 70.07 , 76.15 , 68.37 , 76.1     , 48 , 22
25/02/25 , 73.42 , 73.42 , 73.42 , 73.42 , 73.4     , 5 , 2
24/02/25 , 73.60 , 70.77 , 73.61 , 66.68 , 72.1     , 67 , 21
21/02/25 , 73.59 , 69.14 , 73.62 , 66.69 , 66.6     , 261 , 32
20/02/25 , 69.28 , 69.04 , 69.31 , 68.49 , 69.3     , 8 , 5
19/02/25 , 66.64 , 66.68 , 69.31 , 66.64 , 66.6     , 97 , 10
18/02/25 , 66.65 , 68.29 , 68.34 , 66.65 , 68.3     , 38 , 6
17/02/25 , 69.32 , 68.04 , 69.32 , 66.40 , 69.3     , 8 , 5
14/02/25 , 67.86 , 66.69 , 71.21 , 66.39 , 66.4     , 349 , 22
12/02/25 , 71.26 , 71.26 , 71.26 , 71.26 , 71.2     , 16 , 2
11/02/25 , 71.26 , 71.25 , 71.26 , 71.25 , 71.2     , 2 , 2
10/02/25 , 71.25 , 70.90 , 71.26 , 66.40 , 71.2     , 14 , 6
06/02/25 , 71.26 , 68.37 , 71.26 , 66.39 , 70.2     , 47 , 11
05/02/25 , 71.25 , 66.64 , 71.25 , 66.39 , 66.4     , 20 , 3
04/02/25 , 71.24 , 69.13 , 71.26 , 66.39 , 71.2     , 39 , 9
03/02/25 , 71.26 , 71.25 , 71.26 , 71.25 , 71.2     , 8 , 3
31/01/25 , 70.64 , 69.44 , 70.64 , 68.53 , 69.7     , 191 , 29
30/01/25 , 69.73 , 69.73 , 69.73 , 69.73 , 69.7     , 1 , 1
29/01/25 , 69.73 , 69.72 , 69.73 , 69.72 , 69.7     , 2 , 2
28/01/25 , 69.63 , 69.63 , 69.63 , 69.63 , 69.6     , 1 , 1
27/01/25 , 69.72 , 68.83 , 69.72 , 68.53 , 68.5     , 12 , 5
24/01/25 , 69.72 , 68.53 , 70.64 , 68.53 , 70.6     , 1611 , 14
23/01/25 , 68.91 , 68.90 , 68.91 , 68.90 , 68.9     , 680 , 2
22/01/25 , 68.90 , 68.67 , 68.90 , 68.26 , 68.9     , 13 , 7
21/01/25 , 68.88 , 68.83 , 68.89 , 68.42 , 68.8     , 21 , 9
20/01/25 , 68.88 , 68.71 , 68.91 , 68.15 , 68.9     , 19 , 7
17/01/25 , 68.91 , 68.90 , 68.91 , 68.89 , 68.9     , 7 , 6
16/01/25 , 68.91 , 68.90 , 68.91 , 68.84 , 68.9     , 28 , 7
15/01/25 , 68.86 , 68.45 , 68.90 , 66.76 , 66.7     , 49 , 10
14/01/25 , 68.88 , 66.12 , 68.91 , 63.06 , 68.9     , 43 , 17
13/01/25 , 68.91 , 68.89 , 68.91 , 68.86 , 68.8     , 3 , 2
10/01/25 , 68.90 , 68.90 , 68.90 , 68.90 , 68.9     , 5 , 2
09/01/25 , 67.93 , 67.92 , 68.89 , 67.92 , 68.8     , 290 , 8
08/01/25 , 70.78 , 69.20 , 71.53 , 68.03 , 71.5     , 16 , 4
07/01/25 , 71.53 , 71.51 , 71.56 , 71.48 , 71.5     , 35 , 6
06/01/25 , 71.62 , 71.62 , 71.62 , 71.62 , 71.6     , 3 , 2
03/01/25 , 71.65 , 71.68 , 72.31 , 71.64 , 72.3     , 17 , 4
02/01/25 , 70.66 , 66.69 , 70.66 , 63.68 , 66.5     , 23 , 10
30/12/24 , 66.25 , 64.42 , 66.69 , 62.26 , 62.3     , 77 , 33
27/12/24 , 62.24 , 63.34 , 66.81 , 62.24 , 64.8     , 328 , 37
26/12/24 , 68.77 , 68.05 , 69.27 , 64.26 , 69.2     , 15 , 8
23/12/24 , 70.69 , 69.30 , 70.69 , 64.08 , 65.8     , 100 , 26
20/12/24 , 70.69 , 65.59 , 70.69 , 64.08 , 64.8     , 6 , 5
19/12/24 , 64.84 , 66.95 , 68.77 , 64.84 , 66.7     , 257 , 8
18/12/24 , 64.83 , 64.75 , 64.88 , 64.11 , 64.8     , 39 , 8
17/12/24 , 67.44 , 65.09 , 67.44 , 64.87 , 64.8     , 12 , 5
16/12/24 , 68.27 , 68.26 , 68.27 , 68.25 , 68.2     , 13 , 5
13/12/24 , 68.27 , 67.87 , 68.75 , 64.87 , 68.6     , 26 , 6
12/12/24 , 68.68 , 68.68 , 68.69 , 68.68 , 68.6     , 5 , 3
11/12/24 , 68.75 , 67.06 , 68.75 , 64.58 , 67.3     , 5 , 4
10/12/24 , 69.51 , 69.51 , 69.51 , 69.51 , 69.5     , 2 , 1
09/12/24 , 70.65 , 67.17 , 70.65 , 66.69 , 67.6     , 14 , 3
06/12/24 , 70.43 , 69.97 , 70.69 , 66.61 , 70.6     , 61 , 17
05/12/24 , 70.17 , 69.44 , 70.49 , 64.58 , 69.2     , 15 , 7
04/12/24 , 70.01 , 67.95 , 70.01 , 64.59 , 65.2     , 17 , 11
03/12/24 , 64.57 , 65.56 , 72.07 , 62.18 , 66.9     , 274 , 46
02/12/24 , 71.59 , 69.36 , 71.59 , 67.25 , 69.6     , 20 , 8
29/11/24 , 69.25 , 69.25 , 69.25 , 69.25 , 69.2     , 2 , 1
28/11/24 , 69.41 , 69.45 , 69.52 , 69.41 , 69.5     , 2 , 2
27/11/24 , 69.61 , 67.58 , 69.61 , 66.61 , 66.6     , 4 , 3
26/11/24 , 70.11 , 69.24 , 70.15 , 66.27 , 68.1     , 9 , 5
25/11/24 , 66.42 , 65.87 , 70.00 , 65.57 , 68.4     , 165 , 12
22/11/24 , 71.28 , 66.75 , 71.71 , 66.35 , 71.6     , 255 , 23
21/11/24 , 71.69 , 71.69 , 71.70 , 71.69 , 71.7     , 6 , 4
19/11/24 , 71.60 , 71.60 , 71.60 , 71.60 , 71.6     , 2 , 1
18/11/24 , 71.58 , 71.58 , 71.59 , 71.58 , 71.5     , 3 , 2
14/11/24 , 71.60 , 71.60 , 71.60 , 71.60 , 71.6     , 3 , 2
13/11/24 , 71.61 , 71.61 , 71.61 , 71.61 , 71.6     , 1 , 1
12/11/24 , 71.62 , 66.57 , 71.62 , 66.26 , 66.2     , 29 , 8
11/11/24 , 71.63 , 70.36 , 71.65 , 69.09 , 69.0     , 6 , 5
08/11/24 , 71.67 , 71.10 , 71.68 , 67.60 , 67.6     , 7 , 3
07/11/24 , 70.79 , 69.91 , 70.79 , 66.69 , 68.8     , 69 , 16
06/11/24 , 70.79 , 67.77 , 70.83 , 64.39 , 68.1     , 28 , 17
05/11/24 , 68.78 , 67.91 , 68.78 , 67.55 , 68.7     , 14 , 8
04/11/24 , 68.79 , 66.38 , 68.89 , 65.78 , 66.2     , 27 , 14
01/11/24 , 66.84 , 67.30 , 71.84 , 66.84 , 71.8     , 20 , 8
31/10/24 , 67.68 , 67.43 , 69.09 , 67.68 , 69.0     , 41 , 6
30/10/24 , 70.03 , 70.03 , 70.03 , 70.03 , 70.0     , 1 , 1
29/10/24 , 69.45 , 67.30 , 69.57 , 66.99 , 67.3     , 204 , 47
28/10/24 , 69.49 , 68.36 , 69.55 , 66.79 , 66.7     , 23 , 13
25/10/24 , 68.15 , 68.10 , 68.16 , 67.92 , 67.9     , 5 , 3
24/10/24 , 69.85 , 68.39 , 69.85 , 67.88 , 68.6     , 30 , 10
23/10/24 , 70.04 , 69.82 , 70.05 , 69.26 , 70.0     , 36 , 11
22/10/24 , 70.04 , 69.94 , 70.25 , 69.34 , 70.0     , 19 , 9
21/10/24 , 70.09 , 69.64 , 70.26 , 68.53 , 68.5     , 23 , 13
18/10/24 , 69.88 , 69.46 , 70.27 , 67.61 , 69.0     , 41 , 13
17/10/24 , 70.98 , 69.21 , 71.11 , 67.59 , 69.6     , 67 , 14
16/10/24 , 71.10 , 70.06 , 71.10 , 69.02 , 69.0     , 2 , 2
15/10/24 , 70.65 , 69.99 , 71.10 , 69.81 , 69.8     , 155 , 14
14/10/24 , 69.41 , 68.93 , 70.12 , 67.57 , 69.4     , 33 , 13
11/10/24 , 69.44 , 69.59 , 70.37 , 69.44 , 70.3     , 6 , 6
10/10/24 , 70.90 , 67.24 , 70.90 , 66.53 , 66.5     , 27 , 6
09/10/24 , 70.32 , 69.99 , 71.21 , 69.18 , 70.3     , 35 , 8
08/10/24 , 70.19 , 70.05 , 70.30 , 68.22 , 68.2     , 57 , 13
07/10/24 , 69.34 , 69.58 , 72.43 , 67.52 , 72.4     , 187 , 55
04/10/24 , 72.59 , 69.63 , 72.59 , 68.88 , 68.8     , 55 , 9
03/10/24 , 72.61 , 69.88 , 72.61 , 68.77 , 68.8     , 43 , 18
02/10/24 , 71.84 , 69.01 , 71.97 , 68.31 , 71.9     , 51 , 20
01/10/24 , 70.82 , 70.26 , 71.98 , 68.66 , 71.9     , 33 , 21
30/09/24 , 71.98 , 72.00 , 71.99 , 71.98 , 71.9     , 109 , 12
27/09/24 , 71.31 , 70.34 , 71.60 , 69.93 , 70.2     , 86 , 21
26/09/24 , 70.25 , 70.24 , 71.55 , 68.88 , 70.6     , 63 , 18
25/09/24 , 71.96 , 71.95 , 71.97 , 71.94 , 71.9     , 27 , 8
24/09/24 , 70.61 , 71.42 , 71.96 , 70.61 , 71.9     , 23 , 14
23/09/24 , 71.95 , 71.10 , 72.85 , 70.60 , 72.8     , 59 , 19
20/09/24 , 72.86 , 72.38 , 72.86 , 72.36 , 72.3     , 21 , 5
19/09/24 , 71.51 , 71.58 , 72.45 , 71.51 , 71.7     , 144 , 14
18/09/24 , 72.79 , 72.77 , 72.79 , 72.72 , 72.7     , 38 , 14
17/09/24 , 71.52 , 71.54 , 72.94 , 71.51 , 71.5     , 64 , 12
16/09/24 , 72.95 , 72.37 , 73.83 , 70.58 , 73.8     , 57 , 20
13/09/24 , 73.83 , 73.82 , 73.83 , 73.82 , 73.8     , 32 , 7
12/09/24 , 73.83 , 73.78 , 73.83 , 73.82 , 73.8     , 188 , 16
11/09/24 , 73.85 , 73.86 , 73.89 , 73.85 , 73.8     , 18 , 5
10/09/24 , 73.91 , 74.70 , 75.20 , 73.91 , 75.1     , 20 , 8
09/09/24 , 75.18 , 72.93 , 75.67 , 72.00 , 73.5     , 63 , 19
06/09/24 , 75.96 , 74.05 , 75.96 , 73.52 , 73.5     , 97 , 19
05/09/24 , 76.58 , 73.56 , 76.58 , 72.91 , 74.2     , 118 , 22
04/09/24 , 74.27 , 72.55 , 75.71 , 70.66 , 70.6     , 51 , 16
03/09/24 , 67.95 , 69.93 , 75.77 , 67.91 , 74.3     , 283 , 48
02/09/24 , 75.87 , 74.76 , 76.15 , 73.84 , 75.4     , 90 , 33
30/08/24 , 76.58 , 76.50 , 77.36 , 76.26 , 77.2     , 15 , 8
29/08/24 , 77.28 , 76.93 , 77.39 , 76.35 , 77.3     , 5 , 5
28/08/24 , 77.38 , 77.38 , 77.38 , 77.38 , 77.3     , 1 , 1
27/08/24 , 76.61 , 76.75 , 77.55 , 76.61 , 77.5     , 7 , 3
26/08/24 , 77.55 , 77.23 , 77.57 , 77.03 , 77.5     , 16 , 9
23/08/24 , 77.62 , 76.84 , 77.62 , 75.61 , 75.6     , 32 , 7
22/08/24 , 76.15 , 76.15 , 76.15 , 76.15 , 76.1     , 1 , 1
21/08/24 , 76.84 , 76.42 , 76.85 , 75.59 , 76.8     , 7 , 6
20/08/24 , 76.36 , 76.39 , 76.79 , 76.36 , 76.7     , 44 , 15
19/08/24 , 76.43 , 76.32 , 76.85 , 74.59 , 76.8     , 68 , 25
16/08/24 , 76.56 , 74.69 , 76.56 , 73.90 , 74.1     , 30 , 15
15/08/24 , 73.72 , 73.98 , 75.18 , 73.72 , 75.1     , 855 , 35
14/08/24 , 75.18 , 75.18 , 75.19 , 75.18 , 75.1     , 4 , 4
13/08/24 , 73.95 , 74.46 , 75.00 , 73.95 , 75.0     , 58 , 14
12/08/24 , 76.21 , 75.11 , 76.21 , 73.72 , 74.0     , 37 , 23
09/08/24 , 74.02 , 74.17 , 76.15 , 73.74 , 73.7     , 59 , 20
08/08/24 , 76.13 , 75.75 , 76.88 , 75.18 , 76.8     , 11 , 8
07/08/24 , 76.07 , 76.26 , 78.40 , 74.91 , 74.9     , 23 , 15
06/08/24 , 76.65 , 75.96 , 78.52 , 74.17 , 76.5     , 67 , 26
05/08/24 , 76.43 , 75.28 , 76.97 , 73.89 , 76.9     , 70 , 25
02/08/24 , 77.12 , 77.12 , 77.12 , 77.12 , 77.1     , 1 , 1
01/08/24 , 76.44 , 76.02 , 78.52 , 75.97 , 75.9     , 37 , 14
31/07/24 , 77.79 , 76.62 , 77.79 , 74.91 , 74.9     , 15 , 13
30/07/24 , 75.95 , 77.16 , 77.80 , 75.49 , 75.4     , 34 , 19
29/07/24 , 77.81 , 76.36 , 77.81 , 75.49 , 75.9     , 19 , 11
26/07/24 , 75.86 , 75.45 , 77.54 , 74.35 , 74.3     , 80 , 35
25/07/24 , 75.96 , 75.82 , 77.62 , 74.55 , 75.3     , 25 , 9
24/07/24 , 75.33 , 75.33 , 75.35 , 75.33 , 75.3     , 144 , 12
23/07/24 , 74.19 , 74.54 , 75.33 , 74.19 , 74.4     , 7 , 6
22/07/24 , 74.08 , 74.55 , 75.35 , 73.76 , 73.7     , 53 , 17
19/07/24 , 74.98 , 74.23 , 74.98 , 73.74 , 73.9     , 76 , 12
18/07/24 , 73.80 , 73.90 , 74.28 , 73.74 , 73.7     , 4 , 4
17/07/24 , 74.07 , 73.71 , 74.95 , 72.51 , 74.4     , 85 , 21
16/07/24 , 74.52 , 73.03 , 74.52 , 72.85 , 74.0     , 172 , 24
15/07/24 , 74.79 , 74.60 , 74.79 , 74.04 , 74.5     , 6 , 5
12/07/24 , 74.75 , 74.36 , 74.76 , 74.04 , 74.7     , 22 , 12
10/07/24 , 74.76 , 74.75 , 74.76 , 74.75 , 74.7     , 14 , 3
09/07/24 , 74.76 , 74.62 , 74.76 , 73.76 , 73.7     , 18 , 9
08/07/24 , 74.76 , 74.55 , 74.76 , 74.34 , 74.3     , 65 , 23
05/07/24 , 74.46 , 73.57 , 74.76 , 72.74 , 74.7     , 87 , 27
04/07/24 , 74.76 , 74.72 , 74.76 , 73.26 , 73.2     , 150 , 18
03/07/24 , 74.77 , 73.56 , 74.78 , 72.43 , 74.7     , 56 , 17
02/07/24 , 74.80 , 73.60 , 78.60 , 73.22 , 73.2     , 20 , 8
01/07/24 , 73.21 , 77.92 , 82.39 , 72.84 , 73.9     , 111 , 21
28/06/24 , 73.21 , 73.09 , 73.21 , 72.99 , 72.9     , 12 , 3
27/06/24 , 73.21 , 72.93 , 73.23 , 72.78 , 72.8     , 199 , 18
26/06/24 , 73.12 , 73.02 , 73.29 , 72.43 , 72.8     , 18 , 8
25/06/24 , 73.09 , 72.93 , 73.30 , 72.43 , 73.2     , 20 , 8
24/06/24 , 73.23 , 73.26 , 73.29 , 73.23 , 73.2     , 32 , 12
21/06/24 , 73.24 , 73.23 , 73.29 , 72.43 , 73.2     , 72 , 14
20/06/24 , 73.25 , 73.27 , 73.29 , 73.25 , 73.2     , 96 , 9
19/06/24 , 73.28 , 73.21 , 73.30 , 72.67 , 73.3     , 18 , 8
18/06/24 , 73.28 , 72.90 , 73.28 , 72.49 , 72.4     , 12 , 7
17/06/24 , 72.82 , 72.70 , 72.84 , 72.40 , 72.8     , 46 , 24
14/06/24 , 72.84 , 72.77 , 72.84 , 72.40 , 72.5     , 12 , 7
13/06/24 , 72.40 , 72.57 , 73.03 , 72.40 , 72.4     , 150 , 22
12/06/24 , 72.96 , 72.84 , 73.48 , 72.40 , 73.4     , 69 , 11
11/06/24 , 73.11 , 72.81 , 73.12 , 72.04 , 72.0     , 27 , 11
10/06/24 , 72.84 , 72.30 , 73.51 , 71.96 , 73.5     , 86 , 16
07/06/24 , 73.49 , 73.49 , 73.51 , 73.49 , 73.5     , 372 , 17
06/06/24 , 73.49 , 73.30 , 73.50 , 72.66 , 72.9     , 53 , 16
05/06/24 , 73.44 , 72.81 , 73.49 , 71.84 , 71.8     , 43 , 23
04/06/24 , 73.12 , 72.73 , 73.50 , 71.16 , 73.1     , 87 , 36
03/06/24 , 73.46 , 72.01 , 73.46 , 70.81 , 73.3     , 211 , 49
31/05/24 , 73.43 , 73.39 , 73.44 , 72.72 , 73.4     , 150 , 14
29/05/24 , 73.43 , 73.12 , 73.43 , 72.62 , 72.6     , 8 , 6
28/05/24 , 73.43 , 73.43 , 73.43 , 73.43 , 73.4     , 3 , 3
27/05/24 , 73.43 , 73.21 , 73.43 , 72.36 , 72.3     , 23 , 12
24/05/24 , 73.42 , 71.79 , 73.42 , 71.11 , 71.1     , 565 , 40
23/05/24 , 72.54 , 72.51 , 73.43 , 71.83 , 73.4     , 208 , 39
22/05/24 , 73.43 , 73.01 , 73.44 , 72.68 , 73.4     , 20 , 9
21/05/24 , 73.44 , 73.44 , 73.44 , 73.44 , 73.4     , 5 , 3
20/05/24 , 73.43 , 72.73 , 73.45 , 71.90 , 72.4     , 133 , 26
17/05/24 , 72.43 , 72.72 , 73.44 , 72.43 , 73.3     , 299 , 28
16/05/24 , 73.17 , 73.34 , 73.45 , 73.17 , 73.3     , 64 , 13
15/05/24 , 73.33 , 73.23 , 73.45 , 73.03 , 73.0     , 41 , 21
14/05/24 , 73.14 , 73.14 , 73.14 , 73.14 , 73.1     , 10 , 2
13/05/24 , 73.13 , 73.31 , 73.45 , 73.13 , 73.4     , 5 , 4
10/05/24 , 73.41 , 73.39 , 73.43 , 73.01 , 73.4     , 63 , 12
09/05/24 , 73.01 , 73.43 , 73.45 , 73.01 , 73.4     , 161 , 16
08/05/24 , 73.45 , 73.37 , 73.45 , 73.32 , 73.4     , 119 , 10
07/05/24 , 73.32 , 72.97 , 73.43 , 72.54 , 73.4     , 189 , 11
06/05/24 , 73.39 , 73.00 , 73.43 , 71.91 , 72.0     , 110 , 18
03/05/24 , 73.43 , 73.41 , 73.43 , 73.40 , 73.4     , 56 , 6
02/05/24 , 73.42 , 73.28 , 73.94 , 71.85 , 71.8     , 78 , 63
30/04/24 , 71.86 , 71.59 , 71.94 , 70.79 , 71.2     , 27 , 8
29/04/24 , 70.09 , 71.90 , 72.69 , 69.15 , 72.6     , 627 , 70
26/04/24 , 72.67 , 72.66 , 72.68 , 72.65 , 72.6     , 46 , 10
25/04/24 , 72.68 , 72.61 , 72.69 , 72.28 , 72.6     , 38 , 6
24/04/24 , 72.69 , 72.68 , 72.69 , 72.68 , 72.6     , 42 , 4
23/04/24 , 72.65 , 72.67 , 72.69 , 72.17 , 72.6     , 59 , 12
22/04/24 , 72.69 , 72.62 , 72.69 , 72.26 , 72.6     , 19 , 6
19/04/24 , 72.24 , 72.29 , 72.68 , 72.24 , 72.2     , 42 , 10
18/04/24 , 72.38 , 72.57 , 72.68 , 72.28 , 72.6     , 23 , 10
17/04/24 , 72.68 , 72.64 , 72.69 , 72.36 , 72.3     , 9 , 4
16/04/24 , 72.42 , 72.45 , 72.69 , 72.42 , 72.4     , 21 , 10
15/04/24 , 72.42 , 72.68 , 72.69 , 72.42 , 72.6     , 80 , 15
12/04/24 , 72.69 , 74.24 , 74.43 , 72.69 , 74.4     , 1262 , 18
11/04/24 , 74.44 , 72.75 , 76.05 , 72.69 , 72.6     , 2271 , 11
10/04/24 , 72.68 , 72.61 , 72.69 , 72.56 , 72.6     , 43 , 11
09/04/24 , 72.69 , 72.15 , 72.69 , 71.85 , 72.4     , 13 , 5
08/04/24 , 71.82 , 72.16 , 72.69 , 71.82 , 72.6     , 63 , 8
05/04/24 , 72.69 , 73.15 , 73.66 , 72.69 , 73.6     , 14 , 3
04/04/24 , 72.80 , 72.37 , 72.80 , 72.24 , 72.4     , 20 , 6
03/04/24 , 72.39 , 72.39 , 72.39 , 72.39 , 72.3     , 7 , 3
02/04/24 , 73.62 , 75.76 , 78.81 , 72.24 , 78.8     , 267 , 20
01/04/24 , 71.54 , 71.88 , 73.02 , 71.54 , 73.0     , 30 , 8
28/03/24 , 73.01 , 73.01 , 73.02 , 73.01 , 73.0     , 4 , 2
27/03/24 , 71.37 , 71.49 , 71.92 , 71.37 , 71.9     , 88 , 10
26/03/24 , 71.89 , 72.90 , 73.02 , 71.05 , 71.9     , 65 , 11
25/03/24 , 71.91 , 71.83 , 71.91 , 70.62 , 70.6     , 320 , 22
22/03/24 , 71.87 , 71.68 , 71.87 , 70.74 , 71.5     , 43 , 8
21/03/24 , 71.59 , 71.28 , 71.90 , 70.61 , 71.0     , 307 , 15
20/03/24 , 71.03 , 71.45 , 72.08 , 70.57 , 71.9     , 760 , 32
19/03/24 , 71.98 , 72.62 , 73.67 , 71.87 , 71.9     , 136 , 14
18/03/24 , 71.87 , 71.86 , 71.87 , 71.52 , 71.8     , 134 , 8
15/03/24 , 71.87 , 71.88 , 71.98 , 71.85 , 71.9     , 41 , 9
14/03/24 , 71.91 , 71.62 , 71.91 , 71.18 , 71.9     , 69 , 14
13/03/24 , 71.61 , 71.32 , 71.91 , 71.19 , 71.1     , 82 , 16
12/03/24 , 71.93 , 71.90 , 71.93 , 71.37 , 71.3     , 101 , 22
11/03/24 , 71.20 , 71.61 , 71.93 , 71.19 , 71.9     , 100 , 10
08/03/24 , 71.18 , 71.28 , 72.03 , 71.18 , 72.0     , 172 , 9
07/03/24 , 72.03 , 72.03 , 72.03 , 72.03 , 72.0     , 2 , 2
06/03/24 , 71.91 , 71.91 , 71.92 , 71.91 , 71.9     , 12 , 4
05/03/24 , 71.93 , 73.14 , 73.88 , 71.92 , 71.9     , 205 , 28
04/03/24 , 71.92 , 71.91 , 71.92 , 71.91 , 71.9     , 34 , 5
01/03/24 , 71.91 , 72.16 , 72.24 , 71.91 , 72.2     , 13 , 2
29/02/24 , 71.54 , 71.23 , 71.54 , 71.11 , 71.3     , 181 , 42
28/02/24 , 71.11 , 70.72 , 71.13 , 70.41 , 70.4     , 31 , 11
27/02/24 , 70.66 , 70.99 , 71.53 , 70.66 , 71.3     , 72 , 14
26/02/24 , 70.50 , 71.04 , 71.37 , 70.50 , 71.0     , 46 , 10
23/02/24 , 71.16 , 71.30 , 71.49 , 71.07 , 71.0     , 49 , 18
22/02/24 , 71.11 , 71.30 , 71.98 , 71.11 , 71.9     , 65 , 17
21/02/24 , 71.55 , 71.63 , 71.97 , 71.11 , 71.9     , 49 , 14
20/02/24 , 71.55 , 71.70 , 72.01 , 71.18 , 71.1     , 19 , 7
19/02/24 , 71.11 , 71.15 , 71.19 , 71.11 , 71.1     , 46 , 4
16/02/24 , 71.18 , 71.18 , 71.97 , 71.12 , 71.9     , 652 , 262
15/02/24 , 71.97 , 71.57 , 72.05 , 70.76 , 70.7     , 14 , 9
14/02/24 , 70.75 , 70.67 , 70.75 , 70.40 , 70.4     , 51 , 8
09/02/24 , 70.68 , 70.52 , 70.72 , 70.25 , 70.2     , 20 , 8
08/02/24 , 70.25 , 70.24 , 70.36 , 69.98 , 70.2     , 327 , 8
07/02/24 , 70.14 , 70.37 , 70.76 , 70.14 , 70.7     , 92 , 15
06/02/24 , 70.17 , 69.71 , 70.73 , 69.39 , 69.3     , 357 , 28
05/02/24 , 70.75 , 70.73 , 70.75 , 70.67 , 70.7     , 85 , 12
02/02/24 , 70.78 , 70.75 , 70.78 , 70.43 , 70.7     , 44 , 10
01/02/24 , 70.80 , 70.80 , 70.80 , 70.80 , 70.8     , 28 , 9
31/01/24 , 70.83 , 70.90 , 71.38 , 70.83 , 71.3     , 324 , 52
30/01/24 , 70.67 , 70.97 , 71.18 , 70.67 , 71.1     , 50 , 13
29/01/24 , 71.17 , 71.55 , 72.03 , 71.17 , 72.0     , 97 , 20
26/01/24 , 70.64 , 71.98 , 72.90 , 70.64 , 72.8     , 457 , 79
25/01/24 , 71.44 , 71.44 , 71.44 , 71.44 , 71.4     , 5 , 1
24/01/24 , 71.61 , 72.01 , 72.57 , 71.61 , 72.5     , 82 , 16
23/01/24 , 71.17 , 71.18 , 71.18 , 71.17 , 71.1     , 146 , 16
22/01/24 , 70.34 , 71.02 , 72.91 , 70.34 , 70.3     , 185 , 25
19/01/24 , 70.34 , 70.34 , 70.35 , 70.34 , 70.3     , 413 , 62
18/01/24 , 70.33 , 70.35 , 70.42 , 70.33 , 70.4     , 107 , 26
17/01/24 , 70.34 , 70.35 , 70.41 , 70.34 , 70.3     , 228 , 46
16/01/24 , 70.34 , 70.33 , 70.34 , 70.32 , 70.3     , 25 , 10
15/01/24 , 70.32 , 70.37 , 70.42 , 70.32 , 70.4     , 95 , 22
12/01/24 , 70.34 , 70.32 , 70.34 , 69.85 , 69.8     , 543 , 22
11/01/24 , 70.32 , 70.19 , 70.32 , 69.57 , 70.3     , 612 , 20
10/01/24 , 70.30 , 70.30 , 70.31 , 70.30 , 70.3     , 2 , 2
09/01/24 , 70.31 , 69.84 , 70.32 , 69.23 , 69.9     , 250 , 17
08/01/24 , 70.32 , 70.32 , 70.32 , 70.32 , 70.3     , 388 , 15
05/01/24 , 70.32 , 69.81 , 70.32 , 69.46 , 70.3     , 268 , 22
04/01/24 , 70.32 , 70.31 , 70.32 , 69.46 , 69.4     , 357 , 5
03/01/24 , 69.51 , 69.83 , 70.32 , 69.46 , 70.3     , 127 , 9
02/01/24 , 70.31 , 70.15 , 70.56 , 68.97 , 70.5     , 271 , 36
28/12/23 , 69.50 , 69.32 , 69.50 , 68.42 , 69.5     , 397 , 25
27/12/23 , 69.48 , 69.33 , 69.49 , 68.43 , 69.4     , 93 , 23
26/12/23 , 69.45 , 69.00 , 69.50 , 67.99 , 69.5     , 84 , 18
22/12/23 , 68.59 , 68.44 , 68.67 , 67.96 , 67.9     , 30 , 9
21/12/23 , 67.96 , 67.61 , 68.11 , 67.02 , 67.0     , 5 , 4
20/12/23 , 66.15 , 67.05 , 69.24 , 65.43 , 69.1     , 226 , 42
19/12/23 , 68.69 , 69.02 , 69.32 , 68.43 , 68.4     , 122 , 18
18/12/23 , 69.33 , 69.30 , 69.44 , 69.08 , 69.0     , 168 , 16
15/12/23 , 69.08 , 69.09 , 69.09 , 69.08 , 69.0     , 12 , 6
14/12/23 , 69.09 , 69.11 , 69.45 , 67.80 , 69.4     , 20 , 9
13/12/23 , 66.98 , 69.09 , 69.46 , 66.98 , 69.4     , 18 , 5
12/12/23 , 65.42 , 65.52 , 69.46 , 65.42 , 68.4     , 688 , 18
11/12/23 , 68.43 , 67.94 , 68.43 , 67.40 , 67.4     , 50 , 10
08/12/23 , 67.39 , 67.29 , 68.22 , 66.13 , 67.9     , 286 , 15
07/12/23 , 68.40 , 69.02 , 69.50 , 68.15 , 69.4     , 22 , 9
06/12/23 , 69.50 , 68.91 , 69.50 , 67.85 , 69.5     , 37 , 7
05/12/23 , 69.49 , 69.14 , 69.49 , 68.10 , 68.1     , 4 , 3
04/12/23 , 68.78 , 68.78 , 68.78 , 68.78 , 68.7     , 1 , 1
01/12/23 , 68.78 , 68.76 , 68.78 , 68.34 , 68.3     , 24 , 5
30/11/23 , 68.24 , 68.26 , 68.76 , 67.94 , 68.4     , 116 , 24
29/11/23 , 67.94 , 68.30 , 68.33 , 67.94 , 68.3     , 47 , 8
28/11/23 , 68.51 , 68.51 , 68.51 , 68.51 , 68.5     , 67 , 9
27/11/23 , 68.51 , 68.62 , 68.69 , 68.51 , 68.6     , 42 , 10
24/11/23 , 68.76 , 69.03 , 70.43 , 68.76 , 70.4     , 7 , 6
23/11/23 , 68.64 , 68.84 , 70.43 , 68.64 , 70.4     , 40 , 15
22/11/23 , 69.82 , 68.82 , 69.82 , 68.72 , 68.7     , 14 , 6
21/11/23 , 68.72 , 68.69 , 68.75 , 68.41 , 68.4     , 149 , 16
20/11/23 , 68.42 , 68.33 , 68.46 , 67.08 , 67.0     , 32 , 11
17/11/23 , 67.08 , 67.40 , 68.62 , 67.08 , 68.6     , 180 , 15
16/11/23 , 68.71 , 68.11 , 68.75 , 67.55 , 68.7     , 119 , 19
14/11/23 , 68.45 , 68.52 , 68.75 , 67.94 , 68.0     , 39 , 10
13/11/23 , 68.51 , 68.47 , 68.75 , 68.05 , 68.7     , 15 , 7
10/11/23 , 68.31 , 68.32 , 68.44 , 68.31 , 68.3     , 40 , 12
09/11/23 , 70.64 , 68.10 , 70.64 , 66.69 , 67.1     , 194 , 60
08/11/23 , 67.90 , 67.64 , 68.75 , 67.07 , 68.7     , 157 , 18
07/11/23 , 68.69 , 68.43 , 68.69 , 68.24 , 68.2     , 4 , 4
06/11/23 , 68.17 , 68.48 , 68.76 , 67.98 , 68.7     , 17 , 8
03/11/23 , 68.03 , 68.47 , 68.76 , 68.03 , 68.7     , 46 , 13
01/11/23 , 68.76 , 68.79 , 69.00 , 68.75 , 69.0     , 11 , 6
30/10/23 , 67.55 , 67.94 , 67.97 , 67.02 , 67.0     , 241 , 14
26/10/23 , 67.88 , 67.88 , 67.90 , 67.88 , 67.9     , 27 , 4
25/10/23 , 67.91 , 68.04 , 68.11 , 67.91 , 68.1     , 38 , 16
24/10/23 , 68.10 , 68.09 , 68.11 , 68.05 , 68.0     , 98 , 14
23/10/23 , 68.13 , 67.97 , 68.13 , 67.55 , 67.9     , 32 , 11
20/10/23 , 67.98 , 68.01 , 68.18 , 67.97 , 67.9     , 71 , 12
19/10/23 , 67.97 , 67.66 , 68.14 , 67.55 , 67.5     , 16 , 4
18/10/23 , 67.54 , 67.71 , 68.14 , 67.54 , 68.1     , 121 , 22
17/10/23 , 68.11 , 68.08 , 68.14 , 67.49 , 68.0     , 21 , 13
16/10/23 , 67.98 , 68.13 , 68.19 , 67.98 , 68.1     , 24 , 11
13/10/23 , 68.19 , 67.83 , 68.19 , 67.14 , 67.1     , 13 , 3
11/10/23 , 67.98 , 67.29 , 67.98 , 67.02 , 67.0     , 6 , 4
10/10/23 , 68.19 , 68.76 , 68.96 , 68.19 , 68.9     , 44 , 12
09/10/23 , 68.95 , 69.09 , 69.62 , 67.67 , 69.6     , 31 , 10
06/10/23 , 67.66 , 67.34 , 69.81 , 67.25 , 69.8     , 90 , 12
05/10/23 , 67.77 , 67.63 , 67.80 , 67.54 , 67.7     , 51 , 7
04/10/23 , 68.22 , 67.16 , 68.22 , 67.01 , 67.0     , 45 , 6
03/10/23 , 68.37 , 68.37 , 68.37 , 68.37 , 68.3     , 1 , 1
02/10/23 , 68.23 , 68.52 , 69.59 , 68.23 , 69.5     , 37 , 10
29/09/23 , 67.88 , 68.18 , 68.70 , 67.88 , 68.5     , 13 , 9
28/09/23 , 68.54 , 68.54 , 68.54 , 68.54 , 68.5     , 3 , 2
27/09/23 , 68.55 , 67.48 , 68.55 , 67.00 , 67.4     , 88 , 7
26/09/23 , 67.48 , 68.80 , 68.98 , 67.48 , 68.9     , 59 , 7
25/09/23 , 68.98 , 69.01 , 69.22 , 68.98 , 69.1     , 135 , 15
22/09/23 , 69.12 , 68.63 , 69.13 , 67.56 , 68.0     , 221 , 12
21/09/23 , 68.08 , 68.16 , 69.19 , 68.03 , 69.1     , 18 , 7
20/09/23 , 68.03 , 67.36 , 68.03 , 67.34 , 67.3     , 40 , 3
19/09/23 , 67.76 , 67.77 , 68.63 , 67.39 , 68.6     , 387 , 4
18/09/23 , 68.98 , 68.97 , 68.98 , 68.96 , 68.9     , 6 , 5
15/09/23 , 68.00 , 68.00 , 68.01 , 68.00 , 68.0     , 19 , 5
14/09/23 , 67.33 , 66.99 , 68.88 , 66.55 , 67.8     , 209 , 29
13/09/23 , 67.84 , 67.18 , 68.15 , 66.81 , 68.1     , 94 , 17
12/09/23 , 67.99 , 68.11 , 68.40 , 67.99 , 68.4     , 7 , 5
11/09/23 , 68.04 , 68.06 , 68.64 , 66.45 , 66.4     , 25 , 7
08/09/23 , 67.82 , 68.28 , 68.39 , 67.82 , 68.3     , 28 , 10
06/09/23 , 68.38 , 68.54 , 69.12 , 68.27 , 69.1     , 47 , 9
05/09/23 , 69.12 , 68.72 , 69.12 , 68.63 , 69.1     , 21 , 6
04/09/23 , 68.66 , 68.72 , 69.17 , 68.63 , 68.6     , 40 , 7
01/09/23 , 69.18 , 69.18 , 69.18 , 69.18 , 69.1     , 3 , 1
31/08/23 , 68.64 , 68.63 , 68.64 , 68.63 , 68.6     , 81 , 13
30/08/23 , 68.25 , 68.03 , 68.74 , 67.24 , 67.7     , 97 , 25
29/08/23 , 68.18 , 68.18 , 68.18 , 68.18 , 68.1     , 68 , 7
28/08/23 , 68.18 , 67.95 , 68.22 , 67.55 , 68.0     , 19 , 8
25/08/23 , 68.22 , 68.54 , 69.19 , 68.22 , 69.1     , 164 , 10
24/08/23 , 69.09 , 68.91 , 70.37 , 68.26 , 70.3     , 42 , 7
23/08/23 , 68.92 , 69.70 , 70.40 , 68.92 , 70.4     , 44 , 11
22/08/23 , 69.14 , 68.96 , 69.34 , 68.56 , 68.9     , 15 , 9
21/08/23 , 69.36 , 69.15 , 69.44 , 68.57 , 69.4     , 49 , 12
18/08/23 , 69.44 , 69.44 , 69.44 , 69.44 , 69.4     , 9 , 2
17/08/23 , 69.16 , 69.06 , 69.44 , 68.60 , 68.7     , 22 , 8
16/08/23 , 69.29 , 69.25 , 69.40 , 68.68 , 69.3     , 31 , 11
15/08/23 , 69.33 , 68.70 , 69.33 , 68.36 , 68.7     , 104 , 14
14/08/23 , 69.36 , 69.01 , 69.36 , 68.37 , 69.2     , 498 , 30
11/08/23 , 68.82 , 68.96 , 70.09 , 68.78 , 70.0     , 115 , 27
10/08/23 , 70.18 , 70.18 , 70.18 , 70.18 , 70.1     , 23 , 3
09/08/23 , 70.18 , 70.32 , 70.37 , 70.18 , 70.3     , 3 , 2
08/08/23 , 69.68 , 69.70 , 70.38 , 69.68 , 70.3     , 122 , 14
07/08/23 , 70.39 , 70.38 , 70.39 , 70.37 , 70.3     , 18 , 6
04/08/23 , 70.37 , 70.27 , 70.37 , 69.68 , 69.6     , 22 , 6
03/08/23 , 69.86 , 70.26 , 70.38 , 69.86 , 70.3     , 23 , 4
02/08/23 , 70.38 , 69.81 , 70.41 , 69.64 , 70.4     , 65 , 14
01/08/23 , 69.89 , 70.10 , 70.41 , 69.84 , 70.4     , 58 , 11
31/07/23 , 70.44 , 70.30 , 70.68 , 70.00 , 70.0     , 68 , 9
28/07/23 , 70.69 , 69.71 , 70.69 , 68.76 , 68.7     , 2 , 2
27/07/23 , 68.93 , 70.55 , 70.64 , 68.93 , 70.6     , 68 , 8
26/07/23 , 69.47 , 69.63 , 69.64 , 69.47 , 69.6     , 86 , 8
25/07/23 , 69.02 , 69.33 , 69.64 , 69.02 , 69.6     , 40 , 6
24/07/23 , 69.46 , 68.95 , 69.85 , 68.90 , 69.4     , 196 , 17
21/07/23 , 70.01 , 69.94 , 70.01 , 69.16 , 70.0     , 24 , 10
20/07/23 , 70.17 , 69.70 , 70.77 , 69.45 , 70.7     , 19 , 7
19/07/23 , 69.21 , 69.04 , 69.34 , 68.65 , 69.3     , 201 , 17
18/07/23 , 68.83 , 68.95 , 69.34 , 68.76 , 69.3     , 115 , 22
17/07/23 , 69.33 , 69.53 , 71.05 , 69.33 , 70.5     , 314 , 21
14/07/23 , 71.05 , 71.05 , 71.05 , 71.05 , 71.0     , 203 , 12
13/07/23 , 71.05 , 71.05 , 71.05 , 71.05 , 71.0     , 11 , 3
12/07/23 , 71.05 , 71.05 , 71.05 , 71.05 , 71.0     , 17 , 2
11/07/23 , 71.05 , 70.40 , 71.05 , 70.26 , 71.0     , 128 , 10
10/07/23 , 71.01 , 70.16 , 71.01 , 69.62 , 69.6     , 42 , 21
07/07/23 , 71.05 , 71.05 , 71.06 , 69.70 , 71.0     , 760 , 22
06/07/23 , 70.24 , 70.38 , 71.05 , 69.45 , 71.0     , 7 , 5
05/07/23 , 70.18 , 69.10 , 71.05 , 68.72 , 69.6     , 128 , 19
04/07/23 , 69.61 , 70.43 , 71.06 , 69.61 , 69.7     , 137 , 23
03/07/23 , 69.70 , 68.90 , 69.73 , 67.86 , 67.8     , 100 , 20
30/06/23 , 70.33 , 68.42 , 71.93 , 68.15 , 68.1     , 429 , 12
29/06/23 , 68.15 , 68.15 , 68.15 , 68.15 , 68.1     , 1005 , 10
28/06/23 , 68.15 , 68.15 , 68.15 , 68.12 , 68.1     , 185 , 11
27/06/23 , 68.15 , 68.03 , 68.15 , 67.29 , 68.0     , 97 , 22
26/06/23 , 68.15 , 68.15 , 68.15 , 68.15 , 68.1     , 16 , 7
23/06/23 , 68.15 , 68.15 , 68.15 , 68.15 , 68.1     , 32 , 9
22/06/23 , 68.11 , 67.94 , 68.15 , 67.92 , 68.1     , 105 , 14
21/06/23 , 67.92 , 68.05 , 68.15 , 67.91 , 68.1     , 76 , 16
20/06/23 , 68.15 , 68.15 , 68.15 , 68.15 , 68.1     , 218 , 16
19/06/23 , 68.15 , 68.12 , 68.15 , 67.95 , 67.9     , 274 , 15
16/06/23 , 67.95 , 67.63 , 68.15 , 67.05 , 68.0     , 200 , 25
15/06/23 , 68.14 , 68.11 , 68.15 , 68.01 , 68.1     , 68 , 18
14/06/23 , 68.15 , 68.15 , 68.15 , 67.98 , 68.1     , 525 , 11
13/06/23 , 68.13 , 68.13 , 68.14 , 68.13 , 68.1     , 38 , 11
12/06/23 , 68.14 , 68.14 , 68.15 , 67.45 , 68.1     , 198 , 10
09/06/23 , 68.15 , 68.14 , 68.15 , 67.86 , 68.1     , 296 , 18
07/06/23 , 66.95 , 67.43 , 68.15 , 66.95 , 68.1     , 42 , 13
06/06/23 , 67.82 , 68.10 , 68.15 , 67.82 , 67.8     , 47 , 11
05/06/23 , 67.82 , 67.85 , 68.15 , 65.18 , 65.1     , 165 , 19
02/06/23 , 67.28 , 67.27 , 67.28 , 67.27 , 67.2     , 17 , 4
01/06/23 , 67.29 , 67.46 , 67.94 , 66.91 , 67.1     , 23 , 10
31/05/23 , 66.92 , 66.90 , 66.95 , 65.64 , 65.7     , 386 , 18
30/05/23 , 66.95 , 66.90 , 66.95 , 65.66 , 66.9     , 163 , 23
29/05/23 , 66.95 , 66.92 , 66.98 , 66.02 , 66.9     , 176 , 124
26/05/23 , 65.26 , 65.55 , 66.98 , 64.59 , 64.5     , 150 , 84
25/05/23 , 66.91 , 65.01 , 66.98 , 64.58 , 65.0     , 188 , 70
24/05/23 , 65.07 , 65.22 , 67.13 , 64.55 , 65.8     , 200 , 115
23/05/23 , 64.55 , 64.72 , 65.94 , 64.41 , 64.4     , 630 , 89
22/05/23 , 64.44 , 65.01 , 66.66 , 64.33 , 66.4     , 188 , 83
19/05/23 , 66.47 , 64.46 , 66.47 , 64.29 , 64.2     , 142 , 68
18/05/23 , 64.29 , 64.42 , 65.14 , 64.29 , 65.0     , 182 , 63
17/05/23 , 64.25 , 63.92 , 64.29 , 63.74 , 63.7     , 135 , 53
16/05/23 , 63.74 , 63.80 , 64.13 , 63.74 , 63.9     , 234 , 30
15/05/23 , 63.95 , 64.00 , 64.29 , 63.95 , 64.2     , 398 , 71
12/05/23 , 64.22 , 64.12 , 64.29 , 63.95 , 64.2     , 272 , 72
11/05/23 , 64.30 , 64.30 , 64.65 , 64.29 , 64.2     , 84 , 60
10/05/23 , 64.44 , 64.46 , 65.14 , 64.30 , 64.4     , 156 , 77
09/05/23 , 64.43 , 64.45 , 64.80 , 64.04 , 64.0     , 171 , 73
08/05/23 , 64.00 , 64.07 , 65.16 , 63.87 , 65.1     , 401 , 71
05/05/23 , 65.14 , 65.19 , 65.97 , 65.07 , 65.0     , 67 , 52
04/05/23 , 65.11 , 65.85 , 67.15 , 65.07 , 67.0     , 149 , 100
03/05/23 , 67.04 , 66.84 , 67.19 , 66.25 , 66.2     , 43 , 12
02/05/23 , 66.25 , 65.65 , 67.19 , 64.24 , 64.2     , 65 , 18
28/04/23 , 64.18 , 64.59 , 65.48 , 64.16 , 64.3     , 136 , 16
27/04/23 , 64.17 , 64.32 , 64.34 , 64.17 , 64.3     , 16 , 4
26/04/23 , 64.35 , 63.78 , 64.37 , 62.62 , 62.6     , 35 , 11
25/04/23 , 62.63 , 62.61 , 62.63 , 62.61 , 62.6     , 217 , 19
24/04/23 , 62.62 , 62.82 , 64.46 , 62.38 , 64.4     , 96 , 58
20/04/23 , 64.25 , 62.70 , 64.25 , 62.62 , 62.6     , 326 , 207
19/04/23 , 64.37 , 63.31 , 64.37 , 63.02 , 63.0     , 52 , 29
18/04/23 , 63.09 , 63.09 , 65.07 , 62.26 , 63.7     , 53 , 39
17/04/23 , 63.78 , 64.37 , 65.83 , 63.40 , 64.5     , 146 , 75
14/04/23 , 65.34 , 65.42 , 66.32 , 65.34 , 65.4     , 132 , 90
13/04/23 , 66.35 , 65.62 , 66.36 , 65.46 , 66.3     , 106 , 11
12/04/23 , 66.24 , 65.95 , 66.36 , 65.45 , 66.3     , 55 , 11
11/04/23 , 65.60 , 66.21 , 66.36 , 65.60 , 66.3     , 34 , 9
10/04/23 , 66.34 , 66.18 , 66.36 , 65.45 , 66.3     , 6 , 4
06/04/23 , 65.59 , 65.59 , 65.59 , 65.59 , 65.5     , 16 , 4
05/04/23 , 66.30 , 66.35 , 66.36 , 66.30 , 66.3     , 80 , 3
04/04/23 , 65.44 , 66.21 , 66.36 , 65.44 , 66.3     , 140 , 10
03/04/23 , 66.36 , 65.84 , 66.36 , 65.45 , 65.4     , 19 , 2
31/03/23 , 65.45 , 65.45 , 65.45 , 65.44 , 65.4     , 946 , 10
30/03/23 , 65.44 , 65.44 , 65.45 , 65.44 , 65.4     , 22 , 2
29/03/23 , 65.45 , 65.45 , 65.45 , 65.43 , 65.4     , 72 , 4
28/03/23 , 65.45 , 65.45 , 65.45 , 65.44 , 65.4     , 13 , 2
27/03/23 , 65.44 , 65.39 , 65.45 , 64.31 , 64.3     , 33 , 9
24/03/23 , 65.03 , 64.76 , 65.45 , 64.29 , 65.4     , 41 , 10
23/03/23 , 65.45 , 65.43 , 65.45 , 65.42 , 65.4     , 41 , 7
22/03/23 , 65.41 , 64.76 , 65.45 , 63.80 , 65.4     , 36 , 9
21/03/23 , 63.78 , 65.26 , 65.42 , 63.78 , 65.4     , 82 , 7
20/03/23 , 63.76 , 64.42 , 64.52 , 63.76 , 64.5     , 7 , 4
17/03/23 , 64.50 , 64.46 , 64.50 , 64.45 , 64.4     , 48 , 13
16/03/23 , 64.46 , 64.45 , 64.46 , 64.45 , 64.4     , 24 , 8
15/03/23 , 64.12 , 63.86 , 64.12 , 63.02 , 64.1     , 168 , 21
14/03/23 , 64.12 , 63.81 , 64.45 , 62.97 , 64.4     , 75 , 21
13/03/23 , 64.44 , 63.92 , 64.50 , 63.65 , 63.6     , 156 , 18
10/03/23 , 63.69 , 64.60 , 65.22 , 63.66 , 64.4     , 183 , 13
09/03/23 , 63.66 , 63.66 , 64.44 , 63.66 , 63.6     , 134 , 3
08/03/23 , 63.66 , 63.36 , 64.44 , 62.62 , 63.0     , 121 , 22
07/03/23 , 62.43 , 62.67 , 63.05 , 62.42 , 62.9     , 132 , 21
06/03/23 , 62.43 , 62.51 , 63.30 , 62.41 , 63.3     , 75 , 15
03/03/23 , 63.55 , 63.58 , 63.67 , 62.52 , 63.6     , 162 , 14
02/03/23 , 62.52 , 62.75 , 62.90 , 62.52 , 62.8     , 212 , 18
01/03/23 , 63.95 , 62.81 , 64.44 , 61.78 , 61.7     , 37 , 6
28/02/23 , 61.78 , 61.34 , 62.31 , 60.10 , 60.1     , 130 , 29
27/02/23 , 59.43 , 58.81 , 64.55 , 58.27 , 64.5     , 1734 , 1227
24/02/23 , 64.55 , 64.55 , 64.55 , 64.55 , 64.5     , 165 , 8
23/02/23 , 64.55 , 64.55 , 64.55 , 64.55 , 64.5     , 150 , 9
22/02/23 , 64.55 , 63.14 , 64.55 , 62.85 , 64.2     , 26 , 9
17/02/23 , 64.29 , 64.36 , 64.55 , 64.29 , 64.3     , 83 , 9
16/02/23 , 64.23 , 64.23 , 64.24 , 64.23 , 64.2     , 35 , 3
15/02/23 , 64.24 , 63.30 , 64.54 , 60.39 , 64.5     , 26 , 13
14/02/23 , 63.63 , 61.96 , 65.62 , 58.50 , 61.9     , 163 , 25
13/02/23 , 63.63 , 63.99 , 65.62 , 61.86 , 64.9     , 67 , 11
10/02/23 , 64.92 , 64.71 , 64.96 , 63.69 , 64.9     , 183 , 15
09/02/23 , 64.46 , 64.49 , 64.57 , 64.46 , 64.5     , 59 , 5
08/02/23 , 65.11 , 65.08 , 65.11 , 64.61 , 65.1     , 40 , 5
07/02/23 , 65.11 , 65.45 , 65.63 , 64.83 , 64.8     , 76 , 16
06/02/23 , 64.83 , 64.58 , 65.63 , 64.06 , 65.6     , 25 , 9
03/02/23 , 64.58 , 64.72 , 65.62 , 64.58 , 64.6     , 54 , 16
02/02/23 , 64.92 , 64.42 , 64.92 , 63.73 , 63.7     , 68 , 11
01/02/23 , 63.72 , 64.43 , 64.52 , 63.72 , 64.5     , 76 , 9
31/01/23 , 63.72 , 63.94 , 64.76 , 63.63 , 64.7     , 116 , 16
30/01/23 , 64.75 , 64.49 , 64.76 , 63.75 , 63.7     , 99 , 18
27/01/23 , 63.75 , 63.74 , 63.75 , 63.74 , 63.7     , 54 , 5
26/01/23 , 63.75 , 63.57 , 63.75 , 62.98 , 63.7     , 36 , 11
25/01/23 , 63.74 , 63.40 , 63.74 , 62.75 , 62.7     , 28 , 10
24/01/23 , 63.75 , 62.87 , 63.75 , 62.75 , 62.7     , 56 , 9
23/01/23 , 62.78 , 62.78 , 62.78 , 62.78 , 62.7     , 36 , 12
20/01/23 , 63.30 , 63.19 , 63.75 , 62.79 , 63.7     , 84 , 17
19/01/23 , 62.97 , 61.45 , 63.02 , 59.85 , 63.0     , 172 , 15
18/01/23 , 63.02 , 63.02 , 63.04 , 63.02 , 63.0     , 98 , 7
17/01/23 , 63.04 , 63.95 , 64.22 , 63.04 , 63.9     , 256 , 11
16/01/23 , 63.90 , 63.90 , 63.96 , 63.90 , 63.9     , 195 , 9
13/01/23 , 63.96 , 63.95 , 63.96 , 63.95 , 63.9     , 56 , 9
12/01/23 , 63.95 , 63.95 , 63.97 , 63.95 , 63.9     , 28 , 6
11/01/23 , 64.13 , 64.13 , 64.16 , 64.13 , 64.1     , 13 , 5
10/01/23 , 62.30 , 62.25 , 62.30 , 61.74 , 62.2     , 41 , 6
09/01/23 , 62.30 , 62.28 , 62.33 , 61.30 , 61.3     , 49 , 9
06/01/23 , 61.30 , 61.26 , 61.31 , 60.82 , 61.3     , 40 , 8
05/01/23 , 61.30 , 61.47 , 64.19 , 60.97 , 64.1     , 104 , 17
04/01/23 , 60.95 , 62.67 , 64.21 , 60.68 , 64.2     , 21 , 9
03/01/23 , 63.64 , 62.79 , 63.83 , 60.24 , 63.8     , 125 , 23
02/01/23 , 60.16 , 60.48 , 62.04 , 60.16 , 62.0     , 74 , 9
29/12/22 , 61.12 , 61.10 , 61.12 , 61.09 , 61.0     , 82 , 7
28/12/22 , 61.09 , 61.10 , 61.12 , 61.09 , 61.1     , 14 , 6
27/12/22 , 61.12 , 60.11 , 61.12 , 59.69 , 59.6     , 24 , 6
26/12/22 , 59.70 , 59.15 , 59.70 , 58.98 , 58.9     , 12 , 3
23/12/22 , 58.98 , 58.98 , 58.98 , 58.98 , 58.9     , 13 , 1
22/12/22 , 58.98 , 58.97 , 58.98 , 58.96 , 58.9     , 65 , 14
21/12/22 , 56.76 , 57.80 , 59.70 , 56.76 , 59.7     , 97 , 12
20/12/22 , 58.93 , 55.46 , 60.45 , 51.97 , 60.3     , 123 , 17
19/12/22 , 60.46 , 60.46 , 60.47 , 60.46 , 60.4     , 2 , 2
16/12/22 , 60.47 , 60.47 , 60.47 , 60.47 , 60.4     , 14 , 2
15/12/22 , 60.47 , 60.46 , 60.47 , 60.46 , 60.4     , 48 , 5
14/12/22 , 60.46 , 60.39 , 60.46 , 60.35 , 60.4     , 59 , 5
13/12/22 , 60.46 , 60.38 , 60.47 , 59.70 , 60.4     , 18 , 5
12/12/22 , 60.51 , 60.51 , 60.51 , 60.51 , 60.5     , 13 , 1
09/12/22 , 61.10 , 61.09 , 61.10 , 61.09 , 61.0     , 20 , 4
08/12/22 , 61.09 , 61.09 , 61.09 , 61.09 , 61.0     , 2 , 1
07/12/22 , 61.10 , 60.97 , 61.12 , 60.25 , 61.1     , 10 , 4
06/12/22 , 61.12 , 60.90 , 61.12 , 60.61 , 60.8     , 33 , 8
05/12/22 , 60.47 , 60.48 , 61.21 , 60.47 , 61.2     , 73 , 3
02/12/22 , 60.47 , 60.13 , 60.47 , 58.99 , 58.9     , 33 , 10
01/12/22 , 59.11 , 59.11 , 59.11 , 59.11 , 59.1     , 2 , 1
30/11/22 , 60.67 , 60.46 , 60.74 , 60.19 , 60.1     , 5 , 3
29/11/22 , 57.69 , 58.42 , 59.38 , 57.69 , 59.3     , 9 , 3
28/11/22 , 59.39 , 59.35 , 59.39 , 58.80 , 58.8     , 17 , 2
25/11/22 , 57.76 , 57.76 , 57.76 , 57.76 , 57.7     , 1 , 1
24/11/22 , 57.99 , 57.99 , 57.99 , 57.99 , 57.9     , 1 , 1
23/11/22 , 57.87 , 58.11 , 58.22 , 57.87 , 58.1     , 21 , 4
22/11/22 , 58.56 , 58.15 , 58.56 , 57.67 , 58.2     , 45 , 6
21/11/22 , 60.89 , 60.89 , 60.90 , 60.89 , 60.9     , 4 , 3
18/11/22 , 60.92 , 58.86 , 60.94 , 57.62 , 57.6     , 158 , 10
17/11/22 , 56.96 , 57.10 , 57.67 , 56.96 , 57.6     , 108 , 4
16/11/22 , 57.67 , 58.19 , 58.75 , 57.67 , 58.4     , 289 , 42
14/11/22 , 58.83 , 58.90 , 60.19 , 58.38 , 58.6     , 245 , 26
11/11/22 , 59.50 , 59.52 , 60.33 , 58.71 , 58.9     , 167 , 19
10/11/22 , 58.77 , 59.08 , 59.35 , 58.74 , 58.7     , 254 , 12
09/11/22 , 58.69 , 58.71 , 59.40 , 58.57 , 58.5     , 158 , 11
08/11/22 , 60.05 , 59.61 , 60.05 , 58.55 , 60.0     , 41 , 7
07/11/22 , 60.13 , 59.82 , 60.93 , 58.41 , 60.9     , 100 , 9
04/11/22 , 58.76 , 59.15 , 59.46 , 58.76 , 59.0     , 98 , 8
03/11/22 , 59.46 , 59.35 , 61.30 , 57.83 , 61.1     , 228 , 13
01/11/22 , 61.18 , 58.48 , 62.45 , 56.25 , 62.4     , 479 , 122
31/10/22 , 62.19 , 62.26 , 62.89 , 62.19 , 62.8     , 13 , 4
28/10/22 , 62.89 , 62.59 , 62.89 , 62.54 , 62.5     , 40 , 10
27/10/22 , 62.43 , 61.45 , 62.61 , 60.73 , 60.7     , 172 , 25
26/10/22 , 62.36 , 61.99 , 62.36 , 61.52 , 61.9     , 30 , 7
24/10/22 , 63.08 , 62.64 , 63.08 , 62.54 , 62.5     , 8 , 5
21/10/22 , 62.55 , 62.55 , 62.55 , 62.55 , 62.5     , 8 , 1
20/10/22 , 62.55 , 63.09 , 64.37 , 61.81 , 62.7     , 40 , 18
19/10/22 , 62.76 , 62.67 , 62.83 , 62.07 , 62.8     , 9 , 4
18/10/22 , 62.87 , 63.35 , 64.74 , 62.18 , 62.1     , 67 , 8
17/10/22 , 61.51 , 61.62 , 62.40 , 61.50 , 62.2     , 40 , 10
14/10/22 , 61.50 , 61.65 , 61.82 , 61.50 , 61.8     , 2 , 2
11/10/22 , 61.81 , 62.35 , 62.40 , 61.81 , 62.3     , 44 , 8
10/10/22 , 62.40 , 61.78 , 62.41 , 61.52 , 61.8     , 27 , 7
07/10/22 , 61.52 , 62.05 , 62.92 , 61.52 , 62.1     , 35 , 9
06/10/22 , 62.17 , 62.15 , 63.08 , 61.72 , 63.0     , 80 , 20
05/10/22 , 62.55 , 62.74 , 62.88 , 61.72 , 62.8     , 42 , 9
04/10/22 , 63.53 , 64.10 , 65.35 , 62.77 , 65.0     , 37 , 8
03/10/22 , 62.74 , 62.69 , 62.74 , 62.00 , 62.7     , 20 , 6
30/09/22 , 61.63 , 61.60 , 61.63 , 61.60 , 61.6     , 43 , 6
29/09/22 , 62.34 , 62.83 , 63.13 , 62.34 , 63.1     , 12 , 7
28/09/22 , 63.14 , 62.16 , 63.14 , 61.18 , 61.1     , 37 , 7
27/09/22 , 62.28 , 62.77 , 63.77 , 61.52 , 63.0     , 50 , 16
26/09/22 , 61.05 , 61.52 , 63.57 , 61.05 , 63.5     , 65 , 10
23/09/22 , 62.50 , 63.11 , 63.45 , 62.49 , 62.5     , 69 , 12
22/09/22 , 62.64 , 62.70 , 63.00 , 62.64 , 63.0     , 128 , 14
21/09/22 , 63.42 , 63.30 , 63.79 , 62.97 , 63.7     , 139 , 16
20/09/22 , 64.14 , 64.14 , 64.14 , 63.78 , 64.1     , 156 , 8
19/09/22 , 64.15 , 64.14 , 64.15 , 63.78 , 63.7     , 1439 , 15
16/09/22 , 63.97 , 63.54 , 63.97 , 63.42 , 63.5     , 29 , 7
15/09/22 , 63.58 , 63.59 , 63.78 , 63.58 , 63.7     , 64 , 9
14/09/22 , 64.14 , 63.66 , 64.15 , 63.58 , 64.1     , 224 , 10
13/09/22 , 64.14 , 64.14 , 64.14 , 64.14 , 64.1     , 309 , 2
12/09/22 , 64.15 , 64.14 , 64.15 , 64.14 , 64.1     , 140 , 12
09/09/22 , 63.17 , 63.16 , 63.17 , 63.16 , 63.1     , 16 , 4
08/09/22 , 63.16 , 62.97 , 63.16 , 62.73 , 62.7     , 32 , 9
06/09/22 , 62.73 , 62.33 , 63.48 , 61.03 , 63.1     , 25 , 10
05/09/22 , 64.14 , 63.58 , 64.15 , 63.09 , 64.1     , 69 , 12
02/09/22 , 64.14 , 63.60 , 64.14 , 63.60 , 63.6     , 418 , 7
01/09/22 , 63.66 , 63.17 , 63.66 , 63.13 , 63.1     , 25 , 6
31/08/22 , 63.02 , 63.01 , 63.02 , 63.00 , 63.0     , 62 , 8
30/08/22 , 63.00 , 63.00 , 63.01 , 62.89 , 62.8     , 121 , 12
29/08/22 , 62.30 , 62.36 , 62.30 , 62.29 , 62.2     , 32 , 5
26/08/22 , 62.31 , 62.35 , 62.89 , 61.38 , 62.8     , 23 , 8
25/08/22 , 62.90 , 62.90 , 62.90 , 62.90 , 62.9     , 2 , 1
24/08/22 , 62.90 , 62.90 , 62.91 , 62.90 , 62.9     , 7 , 4
23/08/22 , 63.01 , 63.00 , 63.01 , 63.00 , 63.0     , 5 , 3
22/08/22 , 62.35 , 62.71 , 63.01 , 62.35 , 63.0     , 59 , 9
19/08/22 , 63.01 , 62.93 , 63.01 , 62.71 , 62.7     , 94 , 8
18/08/22 , 62.72 , 62.72 , 63.00 , 62.72 , 63.0     , 63 , 5
17/08/22 , 62.72 , 62.75 , 62.97 , 62.72 , 62.9     , 28 , 3
16/08/22 , 62.98 , 61.34 , 63.00 , 58.83 , 63.0     , 198 , 107
15/08/22 , 62.91 , 62.90 , 63.01 , 62.73 , 62.7     , 23 , 7
12/08/22 , 62.73 , 62.73 , 63.01 , 62.70 , 63.0     , 26 , 6
11/08/22 , 63.00 , 62.97 , 63.00 , 62.85 , 63.0     , 26 , 7
10/08/22 , 62.85 , 62.37 , 62.85 , 62.31 , 62.3     , 55 , 6
09/08/22 , 62.85 , 62.93 , 63.01 , 62.85 , 63.0     , 14 , 3
08/08/22 , 62.85 , 62.85 , 62.85 , 62.85 , 62.8     , 45 , 4
05/08/22 , 63.01 , 62.96 , 63.01 , 62.29 , 62.3     , 81 , 15
04/08/22 , 62.24 , 62.81 , 63.02 , 62.24 , 63.0     , 57 , 7
03/08/22 , 63.00 , 62.85 , 63.02 , 62.69 , 63.0     , 38 , 8
02/08/22 , 62.97 , 62.94 , 63.02 , 62.75 , 62.7     , 45 , 6
01/08/22 , 63.02 , 62.09 , 63.20 , 61.72 , 63.2     , 81 , 24
29/07/22 , 62.45 , 62.49 , 62.86 , 62.29 , 62.8     , 451 , 22
28/07/22 , 62.95 , 62.89 , 62.95 , 62.26 , 62.6     , 629 , 14
27/07/22 , 62.84 , 63.11 , 63.70 , 62.67 , 63.7     , 138 , 14
26/07/22 , 62.95 , 62.84 , 62.95 , 62.50 , 62.8     , 41 , 12
25/07/22 , 62.45 , 62.84 , 62.88 , 62.42 , 62.4     , 307 , 91
22/07/22 , 62.86 , 62.78 , 62.95 , 62.68 , 62.7     , 145 , 17
21/07/22 , 62.50 , 62.18 , 62.61 , 61.85 , 62.6     , 51 , 11
20/07/22 , 62.61 , 62.72 , 62.82 , 62.61 , 62.7     , 62 , 12
19/07/22 , 62.75 , 61.93 , 62.75 , 61.68 , 62.4     , 158 , 22
18/07/22 , 62.43 , 62.22 , 62.65 , 62.01 , 62.6     , 32 , 8
15/07/22 , 62.65 , 62.18 , 62.67 , 60.94 , 62.6     , 145 , 17
14/07/22 , 62.67 , 62.60 , 62.80 , 62.11 , 62.1     , 17 , 8
13/07/22 , 62.11 , 62.59 , 62.91 , 62.11 , 62.8     , 64 , 14
12/07/22 , 62.87 , 62.86 , 62.91 , 62.85 , 62.9     , 28 , 9
11/07/22 , 62.19 , 62.64 , 62.88 , 62.17 , 62.8     , 105 , 10
08/07/22 , 62.88 , 62.86 , 62.91 , 62.58 , 62.5     , 132 , 13
07/07/22 , 62.43 , 62.07 , 62.45 , 61.92 , 62.4     , 24 , 7
06/07/22 , 61.92 , 62.42 , 62.55 , 61.92 , 62.5     , 61 , 11
05/07/22 , 62.54 , 62.19 , 62.84 , 62.12 , 62.8     , 67 , 12
04/07/22 , 62.84 , 62.27 , 62.87 , 62.61 , 62.8     , 58 , 10
01/07/22 , 62.88 , 62.85 , 62.89 , 62.75 , 62.8     , 97 , 15
30/06/22 , 62.03 , 62.04 , 62.08 , 62.00 , 62.0     , 205 , 13
29/06/22 , 61.99 , 61.45 , 62.09 , 60.44 , 62.0     , 204 , 21
28/06/22 , 62.07 , 62.08 , 62.09 , 62.07 , 62.0     , 207 , 22
27/06/22 , 62.09 , 63.05 , 64.38 , 62.08 , 64.3     , 375 , 25
24/06/22 , 62.00 , 62.06 , 62.09 , 61.95 , 62.0     , 179 , 14
23/06/22 , 62.02 , 61.72 , 62.02 , 61.33 , 61.3     , 10 , 2
22/06/22 , 61.33 , 61.65 , 62.05 , 61.05 , 61.4     , 136 , 19
21/06/22 , 62.01 , 62.05 , 62.09 , 62.01 , 62.0     , 331 , 26
20/06/22 , 62.01 , 62.08 , 62.09 , 62.01 , 62.0     , 398 , 21
17/06/22 , 61.75 , 62.07 , 62.09 , 61.75 , 62.0     , 30 , 8
15/06/22 , 62.09 , 62.09 , 62.09 , 62.09 , 62.0     , 688 , 12
14/06/22 , 62.09 , 62.09 , 62.09 , 62.09 , 62.0     , 227 , 15
13/06/22 , 61.38 , 61.91 , 62.09 , 61.37 , 62.0     , 34 , 7
10/06/22 , 62.09 , 62.08 , 62.09 , 61.15 , 61.7     , 563 , 9
09/06/22 , 61.75 , 62.05 , 62.11 , 61.75 , 62.1     , 230 , 14
08/06/22 , 62.09 , 63.09 , 65.20 , 62.09 , 65.2     , 328 , 24
07/06/22 , 65.20 , 65.12 , 65.20 , 63.09 , 63.8     , 162 , 14
06/06/22 , 63.80 , 64.34 , 65.38 , 62.41 , 65.3     , 371 , 26
03/06/22 , 62.13 , 63.33 , 63.70 , 62.09 , 63.7     , 62 , 9
02/06/22 , 63.70 , 63.11 , 63.98 , 62.79 , 63.9     , 18 , 10
01/06/22 , 60.91 , 63.42 , 64.01 , 60.89 , 60.8     , 110 , 24
31/05/22 , 60.88 , 63.85 , 64.51 , 60.14 , 64.5     , 192 , 23
30/05/22 , 64.02 , 64.32 , 64.50 , 63.69 , 64.5     , 11 , 4
27/05/22 , 63.69 , 63.44 , 64.74 , 63.22 , 64.7     , 209 , 14
26/05/22 , 64.96 , 65.25 , 65.73 , 64.96 , 65.7     , 11 , 4
25/05/22 , 64.97 , 65.34 , 65.75 , 64.87 , 65.7     , 11 , 5
24/05/22 , 65.76 , 65.76 , 65.76 , 65.76 , 65.7     , 5 , 1
23/05/22 , 64.85 , 64.44 , 64.85 , 61.56 , 64.5     , 47 , 12
20/05/22 , 65.77 , 64.84 , 65.77 , 61.13 , 62.8     , 204 , 12
19/05/22 , 61.80 , 61.43 , 61.80 , 61.37 , 61.3     , 17 , 3
18/05/22 , 60.17 , 61.07 , 61.47 , 60.17 , 61.4     , 209 , 21
17/05/22 , 62.46 , 61.57 , 62.47 , 61.25 , 62.4     , 10 , 3
16/05/22 , 62.47 , 61.30 , 62.47 , 58.92 , 62.4     , 248 , 16
13/05/22 , 62.47 , 62.07 , 62.47 , 61.13 , 62.4     , 453 , 13
12/05/22 , 62.47 , 62.33 , 62.47 , 61.17 , 62.4     , 26 , 6
11/05/22 , 62.73 , 62.73 , 62.73 , 62.73 , 62.7     , 29 , 2
10/05/22 , 62.73 , 63.20 , 63.85 , 62.72 , 63.8     , 133 , 22
09/05/22 , 62.72 , 63.08 , 63.84 , 62.72 , 62.8     , 88 , 13
06/05/22 , 62.84 , 63.93 , 65.79 , 62.72 , 65.7     , 85 , 12
05/05/22 , 63.28 , 65.64 , 65.80 , 63.28 , 65.8     , 113 , 11
04/05/22 , 65.84 , 65.77 , 65.85 , 65.20 , 65.8     , 525 , 15
03/05/22 , 65.84 , 65.77 , 65.86 , 65.09 , 65.8     , 16 , 4
02/05/22 , 65.86 , 60.62 , 65.86 , 59.68 , 59.6     , 89 , 15
29/04/22 , 62.63 , 62.49 , 62.63 , 62.30 , 62.6     , 7 , 5
28/04/22 , 62.73 , 62.74 , 62.76 , 62.73 , 62.7     , 4 , 3
27/04/22 , 58.25 , 61.50 , 62.85 , 58.25 , 62.8     , 35 , 9
26/04/22 , 58.93 , 58.46 , 62.91 , 58.25 , 62.9     , 74 , 10
25/04/22 , 62.91 , 63.43 , 63.60 , 62.91 , 63.6     , 25 , 6
22/04/22 , 58.25 , 58.25 , 58.25 , 58.25 , 58.2     , 1 , 1
20/04/22 , 58.25 , 57.58 , 58.25 , 57.55 , 58.2     , 92 , 3
18/04/22 , 57.51 , 57.51 , 57.55 , 57.51 , 57.5     , 137 , 8
14/04/22 , 56.60 , 57.46 , 57.55 , 55.92 , 57.5     , 528 , 15
13/04/22 , 57.55 , 57.55 , 57.55 , 57.55 , 57.5     , 55 , 7
12/04/22 , 57.54 , 57.54 , 57.54 , 57.54 , 57.5     , 8 , 3
11/04/22 , 57.55 , 57.55 , 57.55 , 57.55 , 57.5     , 5 , 2
08/04/22 , 57.55 , 57.55 , 57.55 , 57.55 , 57.5     , 128 , 7
07/04/22 , 57.55 , 57.55 , 57.56 , 57.55 , 57.5     , 49 , 9
06/04/22 , 57.55 , 57.55 , 57.55 , 57.55 , 57.5     , 911 , 22
01/04/22 , 57.53 , 57.14 , 57.53 , 55.48 , 55.7     , 232 , 12
31/03/22 , 55.47 , 56.51 , 56.91 , 55.47 , 56.9     , 218 , 6
30/03/22 , 56.91 , 56.85 , 56.92 , 56.76 , 56.7     , 62 , 7
29/03/22 , 56.74 , 56.75 , 56.76 , 56.74 , 56.7     , 27 , 3
28/03/22 , 56.76 , 56.47 , 56.93 , 55.21 , 56.9     , 89 , 13
25/03/22 , 53.66 , 54.20 , 55.82 , 53.66 , 55.8     , 196 , 16
24/03/22 , 54.44 , 54.44 , 54.44 , 54.44 , 54.4     , 36 , 3
23/03/22 , 53.32 , 53.73 , 55.68 , 53.17 , 55.6     , 68 , 11
22/03/22 , 56.61 , 56.30 , 56.69 , 55.73 , 56.6     , 25 , 5
21/03/22 , 54.75 , 55.20 , 56.76 , 54.75 , 56.7     , 451 , 16
18/03/22 , 56.76 , 56.76 , 56.77 , 56.76 , 56.7     , 95 , 5
15/03/22 , 56.76 , 56.76 , 56.76 , 56.76 , 56.7     , 3 , 2
14/03/22 , 57.35 , 57.23 , 57.35 , 56.38 , 56.7     , 42 , 7
11/03/22 , 57.04 , 57.06 , 57.08 , 57.04 , 57.0     , 9 , 2
10/03/22 , 57.31 , 54.54 , 57.70 , 54.19 , 57.7     , 301 , 12
09/03/22 , 54.56 , 54.77 , 55.23 , 54.56 , 55.2     , 4 , 2
08/03/22 , 54.56 , 53.65 , 57.41 , 52.14 , 57.4     , 733 , 118
07/03/22 , 57.41 , 58.08 , 59.28 , 57.41 , 59.2     , 51 , 5
04/03/22 , 59.31 , 58.65 , 59.43 , 57.75 , 57.7     , 63 , 8
02/03/22 , 56.25 , 57.78 , 59.35 , 56.25 , 59.3     , 9 , 3
25/02/22 , 55.48 , 55.38 , 56.87 , 54.78 , 54.7     , 41 , 5
24/02/22 , 56.70 , 56.76 , 56.90 , 56.70 , 56.9     , 4 , 2
23/02/22 , 56.96 , 56.99 , 57.02 , 56.96 , 57.0     , 10 , 4
22/02/22 , 56.77 , 55.60 , 56.77 , 54.82 , 54.8     , 7 , 3
21/02/22 , 54.83 , 54.95 , 56.96 , 54.83 , 55.9     , 309 , 15
18/02/22 , 56.66 , 56.66 , 56.66 , 56.66 , 56.6     , 1 , 1
16/02/22 , 56.16 , 56.16 , 56.17 , 56.16 , 56.1     , 4 , 2
15/02/22 , 55.48 , 55.48 , 55.48 , 55.48 , 55.4     , 21 , 3
14/02/22 , 55.46 , 55.46 , 55.46 , 55.46 , 55.4     , 52 , 3
11/02/22 , 54.90 , 56.26 , 56.70 , 54.90 , 56.7     , 6 , 3
10/02/22 , 57.03 , 57.03 , 57.03 , 57.03 , 57.0     , 1 , 1
09/02/22 , 56.75 , 56.75 , 56.75 , 56.75 , 56.7     , 3 , 1
08/02/22 , 56.07 , 56.40 , 56.69 , 56.07 , 56.3     , 15 , 4
04/02/22 , 57.00 , 57.00 , 57.00 , 57.00 , 57.0     , 1 , 1
03/02/22 , 55.10 , 55.18 , 56.40 , 55.10 , 56.4     , 170 , 5
02/02/22 , 56.06 , 58.25 , 61.81 , 56.06 , 61.8     , 69 , 13
28/01/22 , 54.26 , 54.24 , 54.26 , 54.24 , 54.2     , 171 , 5
26/01/22 , 55.98 , 55.98 , 55.98 , 55.98 , 55.9     , 27 , 4
21/01/22 , 55.94 , 55.94 , 55.94 , 55.94 , 55.9     , 7 , 1
18/01/22 , 55.52 , 55.52 , 55.58 , 55.52 , 55.5     , 48 , 2
13/01/22 , 56.67 , 56.67 , 56.67 , 56.67 , 56.6     , 1 , 1
11/01/22 , 56.54 , 56.54 , 56.54 , 56.54 , 56.5     , 3 , 1
10/01/22 , 54.34 , 54.34 , 54.35 , 54.34 , 54.3     , 110 , 3
05/01/22 , 54.24 , 54.24 , 54.24 , 54.24 , 54.2     , 1 , 1
03/01/22 , 54.81 , 54.81 , 54.81 , 54.81 , 54.8     , 86 , 1
29/12/21 , 54.68 , 54.67 , 54.68 , 54.67 , 54.6     , 6 , 2
28/12/21 , 54.67 , 54.67 , 54.67 , 54.67 , 54.6     , 4 , 1
27/12/21 , 54.67 , 54.03 , 54.67 , 53.72 , 53.7     , 4 , 2
23/12/21 , 53.71 , 53.74 , 55.93 , 53.71 , 55.9     , 111 , 6
22/12/21 , 54.33 , 54.50 , 56.12 , 54.33 , 56.1     , 15 , 4
21/12/21 , 55.86 , 53.34 , 55.86 , 53.10 , 53.1     , 18 , 5
20/12/21 , 55.62 , 55.18 , 55.62 , 54.18 , 54.3     , 24 , 5
16/12/21 , 52.45 , 54.77 , 55.62 , 52.45 , 55.4     , 34 , 8
15/12/21 , 55.48 , 55.48 , 55.48 , 55.48 , 55.4     , 7 , 2
14/12/21 , 53.71 , 53.70 , 53.71 , 53.70 , 53.7     , 15 , 2
09/12/21 , 52.45 , 52.45 , 52.45 , 52.45 , 52.4     , 4 , 2
01/12/21 , 52.28 , 52.35 , 55.47 , 52.28 , 52.4     , 125 , 6
30/11/21 , 54.46 , 54.46 , 54.46 , 54.46 , 54.4     , 1 , 1
25/11/21 , 55.17 , 55.17 , 55.17 , 55.17 , 55.1     , 3 , 2
23/11/21 , 55.09 , 55.09 , 55.09 , 55.09 , 55.0     , 4 , 1
22/11/21 , 55.09 , 55.03 , 55.09 , 52.38 , 52.3     , 93 , 4
19/11/21 , 52.38 , 52.38 , 52.38 , 52.38 , 52.3     , 1 , 1
16/11/21 , 55.02 , 55.01 , 55.02 , 55.01 , 55.0     , 105 , 4
10/11/21 , 55.13 , 55.12 , 55.13 , 55.12 , 55.1     , 85 , 2
04/11/21 , 53.84 , 53.22 , 53.84 , 52.21 , 52.2     , 1238 , 9
03/11/21 , 55.45 , 51.94 , 55.45 , 51.10 , 51.1     , 22 , 4
01/11/21 , 51.20 , 51.20 , 51.20 , 51.20 , 51.2     , 3 , 1
29/10/21 , 51.20 , 51.31 , 51.33 , 51.20 , 51.3     , 20 , 2
27/10/21 , 49.38 , 49.17 , 51.99 , 48.17 , 51.9     , 38 , 7
26/10/21 , 48.11 , 48.11 , 48.11 , 48.11 , 48.1     , 1 , 1
25/10/21 , 47.92 , 47.92 , 47.92 , 47.92 , 47.9     , 1 , 1
22/10/21 , 50.30 , 50.63 , 52.22 , 50.30 , 52.1     , 260 , 27
20/10/21 , 52.18 , 52.18 , 52.18 , 52.18 , 52.1     , 23 , 2
18/10/21 , 52.18 , 52.18 , 52.18 , 52.18 , 52.1     , 3 , 1
15/10/21 , 53.44 , 53.17 , 53.44 , 52.35 , 53.4     , 12 , 4
08/10/21 , 53.39 , 51.97 , 53.39 , 50.36 , 50.3     , 154 , 17
30/09/21 , 53.23 , 52.57 , 53.23 , 51.94 , 51.9     , 3 , 2
28/09/21 , 53.09 , 52.40 , 53.09 , 51.85 , 52.3     , 70 , 13
27/09/21 , 52.36 , 52.13 , 52.36 , 51.98 , 51.9     , 17 , 4
23/09/21 , 52.92 , 52.92 , 52.92 , 52.92 , 52.9     , 1 , 1
21/09/21 , 52.31 , 52.14 , 52.31 , 51.99 , 52.3     , 11 , 3
20/09/21 , 51.93 , 52.07 , 54.78 , 51.93 , 54.7     , 44 , 15
17/09/21 , 54.78 , 54.78 , 54.85 , 51.93 , 51.9     , 168 , 7
16/09/21 , 51.93 , 52.42 , 53.05 , 51.93 , 53.0     , 35 , 6
15/09/21 , 52.69 , 54.74 , 54.84 , 52.69 , 52.6     , 121 , 8
14/09/21 , 53.29 , 54.58 , 54.84 , 53.29 , 54.8     , 80 , 11
13/09/21 , 54.66 , 54.68 , 54.80 , 54.66 , 54.8     , 160 , 13
10/09/21 , 54.84 , 54.83 , 54.84 , 54.83 , 54.8     , 15 , 2
09/09/21 , 51.81 , 54.63 , 54.86 , 50.96 , 54.8     , 160 , 14
08/09/21 , 51.22 , 51.22 , 51.22 , 51.22 , 51.2     , 23 , 1
02/09/21 , 54.95 , 54.27 , 54.95 , 51.22 , 51.2     , 25 , 2
01/09/21 , 51.03 , 51.00 , 51.03 , 50.99 , 50.9     , 3 , 2
30/08/21 , 52.05 , 52.05 , 52.05 , 52.05 , 52.0     , 19 , 1
27/08/21 , 54.41 , 54.41 , 54.41 , 54.41 , 54.4     , 4 , 1
26/08/21 , 54.44 , 54.44 , 54.44 , 54.44 , 54.4     , 8 , 2
25/08/21 , 54.03 , 54.29 , 54.32 , 54.03 , 54.3     , 22 , 3
24/08/21 , 54.32 , 54.32 , 54.33 , 54.32 , 54.3     , 3 , 2
23/08/21 , 54.32 , 54.32 , 54.32 , 54.32 , 54.3     , 3 , 2
19/08/21 , 54.44 , 54.44 , 54.44 , 54.44 , 54.4     , 1 , 1
18/08/21 , 54.48 , 54.55 , 54.58 , 54.48 , 54.5     , 45 , 4
17/08/21 , 52.04 , 52.04 , 52.04 , 52.04 , 52.0     , 33 , 4
13/08/21 , 52.04 , 54.45 , 54.55 , 52.04 , 54.5     , 35 , 4
11/08/21 , 54.56 , 53.09 , 54.56 , 51.61 , 51.6     , 35 , 4
09/08/21 , 54.56 , 54.43 , 54.57 , 51.60 , 51.6     , 59 , 7
05/08/21 , 52.76 , 52.76 , 52.76 , 52.76 , 52.7     , 3 , 1
04/08/21 , 51.63 , 53.85 , 54.63 , 51.63 , 54.6     , 6 , 4
02/08/21 , 51.52 , 51.74 , 52.76 , 51.52 , 52.7     , 19 , 2
30/07/21 , 50.76 , 53.84 , 54.07 , 50.76 , 54.0     , 29 , 3
29/07/21 , 54.07 , 54.07 , 54.07 , 54.07 , 54.0     , 1 , 1
28/07/21 , 54.09 , 53.82 , 54.10 , 52.21 , 52.2     , 22 , 5
27/07/21 , 51.06 , 51.06 , 51.06 , 51.06 , 51.0     , 1 , 1
26/07/21 , 51.67 , 50.79 , 51.67 , 50.76 , 50.8     , 71 , 8
23/07/21 , 50.76 , 50.76 , 50.76 , 50.76 , 50.7     , 1 , 1
16/07/21 , 54.08 , 54.08 , 54.08 , 54.08 , 54.0     , 1 , 1
15/07/21 , 50.78 , 51.00 , 52.29 , 50.78 , 50.9     , 27 , 5
14/07/21 , 54.14 , 54.13 , 54.16 , 54.13 , 54.1     , 250 , 5
13/07/21 , 54.16 , 52.38 , 54.16 , 51.98 , 51.9     , 32 , 5
12/07/21 , 51.98 , 49.56 , 51.98 , 49.35 , 49.3     , 17 , 4
07/07/21 , 49.21 , 49.21 , 49.21 , 49.21 , 49.2     , 16 , 2
06/07/21 , 51.07 , 51.07 , 51.08 , 51.06 , 51.0     , 438 , 7
05/07/21 , 51.05 , 51.05 , 51.06 , 51.05 , 51.0     , 4 , 2
02/07/21 , 48.87 , 49.75 , 51.97 , 48.67 , 51.9     , 50 , 7
01/07/21 , 51.97 , 51.97 , 51.98 , 51.97 , 51.9     , 9 , 2
29/06/21 , 48.79 , 48.79 , 48.79 , 48.79 , 48.7     , 211 , 2
28/06/21 , 48.80 , 48.79 , 48.80 , 48.79 , 48.8     , 26 , 4
25/06/21 , 48.80 , 47.84 , 51.51 , 47.68 , 50.3     , 385 , 14
24/06/21 , 53.93 , 52.72 , 54.87 , 51.81 , 51.8     , 18 , 6
23/06/21 , 49.86 , 49.86 , 49.86 , 49.86 , 49.8     , 4 , 1
22/06/21 , 49.86 , 50.36 , 51.22 , 49.82 , 51.2     , 31 , 8
21/06/21 , 51.46 , 51.46 , 51.46 , 51.46 , 51.4     , 1 , 1
18/06/21 , 51.22 , 51.22 , 51.22 , 51.22 , 51.2     , 8 , 2
17/06/21 , 51.22 , 51.46 , 52.08 , 50.44 , 50.4     , 73 , 11
15/06/21 , 53.05 , 50.95 , 53.06 , 49.71 , 50.3     , 29 , 10
14/06/21 , 51.81 , 51.81 , 51.81 , 51.81 , 51.8     , 1 , 1
11/06/21 , 52.41 , 51.48 , 52.43 , 50.34 , 50.9     , 95 , 11
07/06/21 , 53.05 , 50.78 , 53.05 , 50.54 , 50.5     , 22 , 4
04/06/21 , 50.59 , 50.59 , 50.59 , 50.59 , 50.5     , 8 , 1
02/06/21 , 50.58 , 50.46 , 50.58 , 50.24 , 50.2     , 9 , 3
31/05/21 , 50.09 , 50.09 , 50.09 , 50.09 , 50.0     , 1 , 1
28/05/21 , 50.07 , 50.07 , 50.09 , 50.07 , 50.0     , 345 , 3
27/05/21 , 50.07 , 50.78 , 52.26 , 50.07 , 52.2     , 69 , 8
26/05/21 , 50.88 , 50.88 , 50.88 , 50.88 , 50.8     , 1 , 1
25/05/21 , 50.88 , 50.88 , 50.90 , 50.88 , 50.9     , 16 , 2
24/05/21 , 50.87 , 50.87 , 50.87 , 50.87 , 50.8     , 8 , 2
21/05/21 , 50.87 , 50.87 , 50.87 , 50.87 , 50.8     , 1 , 1
20/05/21 , 51.50 , 51.08 , 51.50 , 50.75 , 50.7     , 79 , 11
17/05/21 , 52.08 , 50.88 , 52.08 , 50.74 , 50.7     , 31 , 6
14/05/21 , 52.37 , 51.63 , 52.37 , 50.92 , 50.9     , 3 , 2
13/05/21 , 50.92 , 51.10 , 51.58 , 50.92 , 51.5     , 65 , 4
12/05/21 , 51.60 , 51.60 , 51.84 , 51.60 , 51.8     , 37 , 15
11/05/21 , 50.96 , 50.80 , 50.96 , 50.37 , 50.7     , 250 , 7
10/05/21 , 50.74 , 51.37 , 52.17 , 50.48 , 50.4     , 26 , 6
06/05/21 , 50.41 , 50.43 , 50.46 , 50.41 , 50.4     , 49 , 3
05/05/21 , 50.41 , 52.38 , 53.39 , 50.39 , 53.3     , 9 , 4
04/05/21 , 53.36 , 51.85 , 53.40 , 49.76 , 53.3     , 826 , 14
03/05/21 , 53.32 , 53.02 , 53.35 , 52.11 , 52.1     , 29 , 4
30/04/21 , 51.24 , 51.35 , 51.89 , 51.23 , 51.8     , 11 , 3
29/04/21 , 51.94 , 50.61 , 51.94 , 50.07 , 50.0     , 33 , 3
28/04/21 , 50.07 , 50.07 , 50.07 , 50.07 , 50.0     , 1 , 1
27/04/21 , 50.07 , 51.10 , 52.46 , 50.07 , 52.4     , 747 , 16
26/04/21 , 52.79 , 52.81 , 52.82 , 52.79 , 52.8     , 34 , 4
23/04/21 , 51.88 , 51.88 , 51.88 , 51.88 , 51.8     , 1 , 1
22/04/21 , 50.07 , 50.68 , 51.56 , 50.07 , 51.4     , 664 , 18
20/04/21 , 50.07 , 50.27 , 50.61 , 50.07 , 50.4     , 265 , 13
19/04/21 , 51.73 , 50.69 , 51.73 , 50.39 , 50.3     , 21 , 3
16/04/21 , 50.39 , 51.67 , 53.08 , 50.36 , 52.4     , 540 , 25
15/04/21 , 52.45 , 52.45 , 52.46 , 52.45 , 52.4     , 24 , 4
14/04/21 , 53.06 , 52.62 , 53.07 , 50.25 , 50.2     , 104 , 8
13/04/21 , 50.25 , 50.75 , 52.33 , 49.94 , 51.8     , 566 , 26
12/04/21 , 52.33 , 51.39 , 52.33 , 49.48 , 49.4     , 4 , 2
09/04/21 , 49.87 , 50.91 , 52.38 , 49.87 , 52.3     , 1130 , 38
06/04/21 , 49.68 , 50.82 , 52.41 , 49.68 , 52.4     , 233 , 15
05/04/21 , 49.60 , 49.60 , 49.60 , 49.60 , 49.6     , 4 , 1
01/04/21 , 50.94 , 50.94 , 50.94 , 50.94 , 50.9     , 3 , 1
31/03/21 , 50.64 , 50.64 , 50.64 , 50.64 , 50.6     , 1 , 1
30/03/21 , 50.65 , 49.28 , 50.65 , 49.20 , 49.2     , 161 , 7
29/03/21 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 13 , 1
26/03/21 , 49.92 , 49.92 , 49.92 , 49.92 , 49.9     , 16 , 1
25/03/21 , 49.80 , 49.80 , 49.80 , 49.80 , 49.8     , 33 , 3
24/03/21 , 49.78 , 51.47 , 51.60 , 49.78 , 51.4     , 480 , 5
22/03/21 , 51.57 , 50.24 , 51.60 , 49.25 , 51.6     , 68 , 9
17/03/21 , 49.78 , 48.63 , 51.60 , 48.01 , 51.4     , 6622 , 37
16/03/21 , 51.60 , 51.02 , 51.60 , 50.97 , 50.9     , 53 , 6
15/03/21 , 49.78 , 49.91 , 51.60 , 47.40 , 51.4     , 2238 , 49
12/03/21 , 51.46 , 50.58 , 51.46 , 49.50 , 51.0     , 9 , 6
11/03/21 , 51.46 , 50.17 , 51.46 , 49.23 , 49.4     , 229 , 10
09/03/21 , 51.63 , 50.46 , 52.16 , 49.21 , 51.8     , 236 , 16
08/03/21 , 52.17 , 50.82 , 52.19 , 49.21 , 52.1     , 951 , 25
05/03/21 , 52.19 , 50.75 , 52.19 , 49.20 , 52.1     , 909 , 21
04/03/21 , 52.19 , 52.07 , 52.19 , 51.89 , 51.8     , 16 , 5
03/03/21 , 51.89 , 50.26 , 51.91 , 49.20 , 49.3     , 491 , 8
02/03/21 , 50.07 , 50.90 , 52.19 , 49.20 , 52.1     , 5499 , 100
01/03/21 , 52.44 , 50.02 , 52.44 , 49.20 , 49.2     , 6 , 4
26/02/21 , 48.42 , 50.24 , 52.60 , 48.42 , 52.2     , 421 , 21
25/02/21 , 48.80 , 50.60 , 52.36 , 48.80 , 48.9     , 982 , 57
24/02/21 , 52.41 , 51.46 , 52.41 , 48.73 , 51.6     , 16 , 8
23/02/21 , 51.92 , 50.06 , 52.41 , 48.11 , 51.6     , 848 , 51
22/02/21 , 52.33 , 50.48 , 52.39 , 48.14 , 48.1     , 646 , 58
19/02/21 , 52.33 , 50.26 , 52.41 , 48.46 , 52.0     , 316 , 27
18/02/21 , 52.03 , 52.06 , 52.41 , 52.01 , 52.0     , 18 , 6
17/02/21 , 51.39 , 51.58 , 51.92 , 51.39 , 51.3     , 4 , 3
12/02/21 , 52.41 , 48.91 , 52.44 , 48.11 , 48.3     , 78 , 13
11/02/21 , 50.81 , 50.73 , 52.57 , 48.26 , 51.2     , 2521 , 37
09/02/21 , 51.23 , 49.68 , 51.23 , 47.84 , 50.1     , 239 , 21
04/02/21 , 49.96 , 49.78 , 49.96 , 49.63 , 49.6     , 60 , 3
03/02/21 , 49.96 , 49.74 , 49.97 , 49.59 , 49.5     , 45 , 6
02/02/21 , 48.98 , 48.40 , 50.78 , 48.31 , 50.7     , 1419 , 16
01/02/21 , 48.20 , 48.20 , 48.20 , 48.20 , 48.2     , 4 , 1
28/01/21 , 48.20 , 49.15 , 50.55 , 47.72 , 48.8     , 20 , 7
27/01/21 , 47.71 , 49.35 , 50.57 , 47.67 , 50.4     , 261 , 20
26/01/21 , 50.48 , 50.46 , 50.48 , 50.46 , 50.4     , 10 , 2
21/01/21 , 48.14 , 49.34 , 51.47 , 48.07 , 51.4     , 285 , 19
20/01/21 , 48.43 , 49.25 , 50.59 , 48.04 , 50.5     , 1360 , 28
19/01/21 , 51.45 , 48.95 , 51.45 , 47.63 , 48.8     , 134 , 5
18/01/21 , 52.36 , 49.99 , 52.36 , 47.40 , 50.5     , 1251 , 46
15/01/21 , 50.59 , 52.07 , 52.38 , 50.09 , 50.1     , 777 , 16
14/01/21 , 50.09 , 49.54 , 50.09 , 49.46 , 49.4     , 11 , 3
13/01/21 , 52.38 , 48.65 , 52.38 , 48.27 , 48.3     , 1949 , 17
12/01/21 , 48.31 , 47.83 , 48.31 , 47.40 , 47.5     , 4934 , 522
11/01/21 , 47.40 , 47.84 , 48.92 , 47.14 , 48.9     , 732 , 188
08/01/21 , 49.09 , 47.84 , 49.10 , 47.18 , 47.7     , 110 , 10
07/01/21 , 47.74 , 47.71 , 47.74 , 47.56 , 47.5     , 151 , 3
06/01/21 , 47.60 , 47.60 , 47.60 , 47.60 , 47.6     , 3 , 1
05/01/21 , 47.49 , 47.28 , 47.49 , 47.05 , 47.0     , 3 , 2
04/01/21 , 47.05 , 47.05 , 47.53 , 47.05 , 47.3     , 913 , 16
30/12/20 , 47.38 , 46.68 , 47.39 , 46.55 , 46.6     , 67 , 7
29/12/20 , 46.27 , 46.35 , 46.50 , 46.27 , 46.3     , 334 , 17
28/12/20 , 46.85 , 46.96 , 47.39 , 46.78 , 47.3     , 52 , 8
23/12/20 , 47.39 , 47.39 , 47.40 , 46.80 , 46.8     , 1777 , 72
22/12/20 , 47.39 , 47.39 , 47.39 , 47.39 , 47.3     , 1789 , 75
18/12/20 , 47.26 , 47.26 , 47.26 , 47.26 , 47.2     , 1 , 1
16/12/20 , 47.26 , 47.27 , 47.31 , 47.26 , 47.3     , 6 , 2
15/12/20 , 47.32 , 47.15 , 47.39 , 47.09 , 47.0     , 714 , 11
14/12/20 , 47.10 , 45.90 , 47.10 , 45.10 , 45.1     , 43 , 6
11/12/20 , 46.19 , 46.19 , 46.19 , 46.19 , 46.1     , 16 , 1
10/12/20 , 46.19 , 46.19 , 46.23 , 46.19 , 46.2     , 187 , 7
08/12/20 , 46.23 , 46.40 , 46.61 , 46.23 , 46.4     , 47 , 6
07/12/20 , 46.67 , 47.27 , 47.39 , 46.67 , 47.3     , 11 , 4
03/12/20 , 47.39 , 47.39 , 47.39 , 47.39 , 47.3     , 21 , 1
02/12/20 , 46.87 , 46.87 , 46.87 , 46.87 , 46.8     , 6 , 1
01/12/20 , 48.51 , 48.51 , 48.51 , 48.51 , 48.5     , 23 , 1
30/11/20 , 47.20 , 47.14 , 47.20 , 46.96 , 47.2     , 6 , 4
27/11/20 , 47.20 , 47.20 , 47.20 , 47.20 , 47.2     , 144 , 2
26/11/20 , 47.20 , 47.09 , 47.20 , 46.96 , 47.0     , 603 , 7
25/11/20 , 47.20 , 47.20 , 47.20 , 47.20 , 47.2     , 169 , 1
24/11/20 , 48.38 , 48.38 , 48.38 , 48.38 , 48.3     , 13 , 1
23/11/20 , 46.96 , 47.65 , 49.54 , 46.96 , 48.6     , 1787 , 27
19/11/20 , 48.93 , 46.97 , 48.93 , 46.96 , 47.0     , 428 , 9
17/11/20 , 47.12 , 47.12 , 47.12 , 47.12 , 47.1     , 5 , 1
16/11/20 , 47.79 , 47.79 , 47.79 , 47.79 , 47.7     , 3 , 2
13/11/20 , 47.27 , 48.31 , 49.47 , 47.27 , 49.4     , 1702 , 10
12/11/20 , 49.49 , 48.40 , 49.49 , 47.15 , 49.1     , 1045 , 13
11/11/20 , 46.96 , 47.05 , 49.11 , 46.96 , 49.1     , 59 , 4
10/11/20 , 49.11 , 49.11 , 49.11 , 49.11 , 49.1     , 67 , 1
09/11/20 , 46.90 , 48.02 , 49.15 , 46.90 , 49.1     , 339 , 2
06/11/20 , 46.97 , 48.16 , 49.94 , 46.97 , 49.9     , 881 , 11
05/11/20 , 46.90 , 48.41 , 49.91 , 46.90 , 49.9     , 338 , 4
04/11/20 , 49.94 , 48.80 , 50.49 , 45.97 , 50.4     , 9344 , 62
03/11/20 , 47.79 , 47.45 , 47.79 , 47.12 , 47.1     , 338 , 11
29/10/20 , 47.12 , 47.50 , 49.30 , 47.12 , 49.3     , 27 , 5
28/10/20 , 49.39 , 49.39 , 49.39 , 49.39 , 49.3     , 1 , 1
27/10/20 , 47.35 , 48.27 , 50.02 , 47.19 , 49.3     , 1365 , 29
26/10/20 , 47.12 , 47.12 , 47.12 , 47.12 , 47.1     , 23 , 3
23/10/20 , 47.26 , 48.26 , 49.57 , 47.11 , 47.3     , 1487 , 17
22/10/20 , 47.15 , 47.46 , 47.60 , 47.14 , 47.6     , 37 , 10
21/10/20 , 48.77 , 48.77 , 48.77 , 48.77 , 48.7     , 3 , 1
20/10/20 , 47.60 , 47.60 , 47.60 , 47.60 , 47.6     , 13 , 4
19/10/20 , 47.60 , 49.46 , 50.02 , 47.60 , 50.0     , 33 , 8
16/10/20 , 47.57 , 49.41 , 49.82 , 47.57 , 49.8     , 8 , 2
15/10/20 , 49.96 , 49.96 , 49.96 , 49.96 , 49.9     , 1 , 1
14/10/20 , 49.96 , 49.96 , 49.96 , 49.96 , 49.9     , 1 , 1
13/10/20 , 50.51 , 50.67 , 50.84 , 50.51 , 50.8     , 3 , 2
09/10/20 , 47.98 , 49.02 , 50.51 , 47.67 , 50.5     , 2043 , 12
08/10/20 , 50.51 , 50.51 , 50.51 , 50.51 , 50.5     , 1 , 1
07/10/20 , 51.71 , 50.07 , 51.71 , 47.57 , 51.0     , 3215 , 64
02/10/20 , 51.71 , 48.14 , 51.71 , 47.11 , 47.1     , 250 , 7
01/10/20 , 51.71 , 49.78 , 51.71 , 47.57 , 49.9     , 970 , 24
30/09/20 , 47.49 , 47.74 , 49.17 , 47.49 , 49.1     , 11 , 2
28/09/20 , 49.19 , 49.18 , 50.61 , 47.47 , 48.5     , 406 , 42
25/09/20 , 47.49 , 47.49 , 47.49 , 47.49 , 47.4     , 3 , 1
24/09/20 , 47.49 , 47.49 , 47.50 , 47.49 , 47.5     , 20 , 2
23/09/20 , 48.62 , 48.62 , 48.63 , 48.61 , 48.6     , 37 , 5
22/09/20 , 48.62 , 48.59 , 48.62 , 48.58 , 48.5     , 34 , 3
21/09/20 , 47.46 , 47.46 , 47.46 , 47.46 , 47.4     , 13 , 2
18/09/20 , 47.47 , 47.47 , 47.47 , 47.47 , 47.4     , 10 , 2
17/09/20 , 47.47 , 47.47 , 47.47 , 47.47 , 47.4     , 10 , 1
16/09/20 , 48.01 , 48.01 , 48.01 , 48.01 , 48.0     , 1 , 1
15/09/20 , 48.01 , 48.01 , 48.01 , 48.01 , 48.0     , 5 , 2
14/09/20 , 48.01 , 48.01 , 48.01 , 48.01 , 48.0     , 1 , 1
11/09/20 , 47.46 , 47.46 , 47.46 , 47.46 , 47.4     , 22 , 4
09/09/20 , 48.01 , 48.01 , 48.01 , 48.01 , 48.0     , 1 , 1
04/09/20 , 48.01 , 48.01 , 48.01 , 48.01 , 48.0     , 1 , 1
03/09/20 , 48.01 , 48.01 , 48.01 , 48.01 , 48.0     , 3 , 1
02/09/20 , 49.73 , 49.26 , 49.94 , 44.48 , 44.4     , 44 , 14
01/09/20 , 41.54 , 41.54 , 41.54 , 41.54 , 41.5     , 3 , 1
31/08/20 , 47.82 , 47.75 , 47.82 , 47.52 , 47.5     , 8 , 3
27/08/20 , 45.80 , 45.80 , 45.80 , 45.80 , 45.8     , 11 , 2
26/08/20 , 45.80 , 45.80 , 45.80 , 45.80 , 45.8     , 8 , 2
25/08/20 , 46.05 , 46.05 , 46.05 , 46.05 , 46.0     , 1 , 1
20/08/20 , 46.05 , 46.05 , 46.05 , 46.05 , 46.0     , 5 , 1
17/08/20 , 45.48 , 45.15 , 45.48 , 45.01 , 45.0     , 25 , 5
14/08/20 , 45.48 , 45.97 , 46.05 , 45.48 , 46.0     , 30 , 3
13/08/20 , 45.07 , 45.06 , 45.07 , 44.97 , 44.9     , 39 , 6
11/08/20 , 44.91 , 45.08 , 48.41 , 44.35 , 48.4     , 42 , 11
10/08/20 , 48.41 , 48.41 , 48.41 , 48.41 , 48.4     , 3 , 2
07/08/20 , 49.28 , 48.68 , 49.28 , 46.40 , 46.4     , 20 , 6
06/08/20 , 46.40 , 46.82 , 47.13 , 46.40 , 46.4     , 17 , 4
31/07/20 , 46.47 , 46.47 , 46.47 , 46.47 , 46.4     , 6 , 1
30/07/20 , 46.47 , 46.47 , 46.47 , 46.47 , 46.4     , 5 , 3
29/07/20 , 46.47 , 46.47 , 46.47 , 46.47 , 46.4     , 42 , 5
28/07/20 , 46.47 , 46.47 , 46.47 , 46.47 , 46.4     , 46 , 3
27/07/20 , 46.47 , 46.42 , 46.47 , 45.89 , 45.8     , 39 , 7
24/07/20 , 45.89 , 45.89 , 45.89 , 45.89 , 45.8     , 833 , 3
23/07/20 , 45.89 , 45.89 , 45.89 , 45.89 , 45.8     , 1 , 1
22/07/20 , 45.94 , 45.90 , 45.94 , 45.89 , 45.9     , 10 , 3
21/07/20 , 45.91 , 45.91 , 45.91 , 45.91 , 45.9     , 20 , 1
20/07/20 , 45.91 , 46.19 , 46.88 , 45.91 , 45.9     , 25 , 4
17/07/20 , 45.91 , 45.89 , 46.47 , 45.89 , 46.4     , 160 , 5
16/07/20 , 46.93 , 46.23 , 46.93 , 45.97 , 45.9     , 20 , 5
15/07/20 , 46.47 , 46.47 , 46.47 , 46.47 , 46.4     , 1 , 1
14/07/20 , 46.47 , 46.89 , 46.93 , 46.47 , 46.9     , 22 , 3
13/07/20 , 45.89 , 45.89 , 47.05 , 45.89 , 47.0     , 122 , 4
09/07/20 , 45.89 , 47.19 , 48.19 , 45.89 , 46.9     , 94 , 12
08/07/20 , 46.47 , 46.47 , 46.47 , 46.47 , 46.4     , 378 , 2
07/07/20 , 45.91 , 45.91 , 45.91 , 45.91 , 45.9     , 1 , 1
06/07/20 , 45.89 , 45.97 , 46.44 , 45.89 , 45.9     , 108 , 7
03/07/20 , 45.91 , 45.91 , 45.91 , 45.91 , 45.9     , 1 , 1
02/07/20 , 45.89 , 45.89 , 45.94 , 45.89 , 45.8     , 704 , 403
01/07/20 , 45.89 , 45.89 , 45.89 , 45.89 , 45.8     , 1 , 1
30/06/20 , 45.73 , 45.97 , 46.80 , 45.73 , 46.8     , 427 , 11
29/06/20 , 45.97 , 45.97 , 46.30 , 45.74 , 45.7     , 58 , 4
25/06/20 , 45.48 , 45.44 , 45.48 , 45.44 , 45.4     , 13 , 4
23/06/20 , 46.31 , 46.01 , 46.31 , 45.14 , 45.7     , 944 , 12
22/06/20 , 45.79 , 46.17 , 46.65 , 45.79 , 46.3     , 407 , 11
17/06/20 , 46.31 , 46.31 , 46.31 , 46.31 , 46.3     , 8 , 1
16/06/20 , 46.31 , 46.31 , 46.32 , 46.31 , 46.3     , 10 , 4
15/06/20 , 47.46 , 46.55 , 47.46 , 45.73 , 45.8     , 63 , 10
12/06/20 , 46.31 , 46.24 , 46.31 , 45.73 , 45.7     , 18 , 3
10/06/20 , 45.73 , 45.76 , 46.87 , 45.73 , 46.8     , 362 , 12
09/06/20 , 46.36 , 47.04 , 48.31 , 46.31 , 48.3     , 55 , 12
08/06/20 , 46.87 , 47.18 , 47.29 , 46.87 , 47.2     , 6 , 3
04/06/20 , 47.29 , 47.27 , 47.29 , 46.72 , 46.8     , 483 , 5
03/06/20 , 46.87 , 46.87 , 46.87 , 46.87 , 46.8     , 17 , 1
02/06/20 , 46.59 , 46.96 , 50.35 , 46.31 , 46.3     , 34 , 7
01/06/20 , 46.31 , 45.91 , 46.31 , 45.76 , 45.7     , 5 , 2
28/05/20 , 47.83 , 47.83 , 47.83 , 47.83 , 47.8     , 6 , 3
27/05/20 , 47.83 , 45.60 , 47.83 , 45.52 , 45.6     , 88 , 4
26/05/20 , 48.10 , 48.10 , 48.10 , 48.10 , 48.1     , 17 , 1
25/05/20 , 45.57 , 45.55 , 45.57 , 45.52 , 45.5     , 31 , 5
22/05/20 , 46.90 , 46.90 , 46.90 , 46.90 , 46.9     , 19 , 2
21/05/20 , 46.96 , 46.61 , 46.96 , 45.52 , 45.5     , 10 , 3
18/05/20 , 45.57 , 45.57 , 45.57 , 45.57 , 45.5     , 1 , 1
14/05/20 , 45.52 , 45.52 , 45.52 , 45.52 , 45.5     , 3 , 1
12/05/20 , 45.57 , 45.57 , 45.57 , 45.57 , 45.5     , 1 , 1
11/05/20 , 45.53 , 45.52 , 45.53 , 45.52 , 45.5     , 10 , 2
07/05/20 , 45.57 , 45.57 , 45.57 , 45.57 , 45.5     , 5 , 1
06/05/20 , 45.52 , 45.35 , 45.52 , 45.28 , 45.2     , 5 , 2
30/04/20 , 46.75 , 46.85 , 47.06 , 46.75 , 47.0     , 24 , 4
29/04/20 , 47.05 , 46.75 , 47.05 , 46.75 , 46.7     , 202 , 3
28/04/20 , 46.75 , 46.74 , 46.76 , 45.06 , 45.0     , 791 , 9
27/04/20 , 47.60 , 47.60 , 47.60 , 47.60 , 47.6     , 1 , 1
24/04/20 , 45.90 , 46.14 , 47.36 , 45.90 , 46.2     , 97 , 7
23/04/20 , 46.20 , 46.41 , 47.06 , 46.20 , 47.0     , 6 , 3
22/04/20 , 48.47 , 46.99 , 48.79 , 45.97 , 48.7     , 13 , 4
20/04/20 , 47.60 , 47.57 , 48.50 , 45.91 , 48.5     , 50 , 4
17/04/20 , 45.90 , 45.90 , 45.90 , 45.90 , 45.9     , 52 , 3
16/04/20 , 50.79 , 50.45 , 50.79 , 49.30 , 50.7     , 87 , 12
15/04/20 , 45.90 , 45.90 , 45.90 , 45.90 , 45.9     , 64 , 5
14/04/20 , 45.31 , 45.31 , 45.31 , 45.31 , 45.3     , 8 , 2
13/04/20 , 43.33 , 42.70 , 43.33 , 42.46 , 42.4     , 69 , 2
09/04/20 , 42.46 , 41.54 , 42.46 , 40.72 , 42.4     , 130 , 7
08/04/20 , 41.89 , 41.95 , 42.34 , 41.89 , 42.3     , 64 , 8
07/04/20 , 41.45 , 47.22 , 48.79 , 41.45 , 47.8     , 22 , 4
06/04/20 , 47.84 , 47.84 , 47.84 , 47.84 , 47.8     , 1 , 1
02/04/20 , 47.60 , 47.60 , 47.60 , 47.60 , 47.6     , 1 , 1
31/03/20 , 48.57 , 48.57 , 48.57 , 48.57 , 48.5     , 6 , 1
27/03/20 , 48.57 , 48.57 , 48.57 , 48.57 , 48.5     , 1 , 1
20/03/20 , 49.18 , 49.18 , 49.18 , 49.18 , 49.1     , 8 , 2
18/03/20 , 49.18 , 48.88 , 49.18 , 48.50 , 49.1     , 413 , 9
17/03/20 , 49.18 , 49.18 , 49.18 , 49.18 , 49.1     , 565 , 5
16/03/20 , 49.18 , 49.18 , 49.18 , 49.18 , 49.1     , 267 , 5
13/03/20 , 51.98 , 49.75 , 51.99 , 49.18 , 49.1     , 197 , 9
12/03/20 , 53.95 , 53.96 , 53.96 , 53.95 , 53.9     , 1663 , 17
11/03/20 , 54.81 , 54.29 , 54.81 , 53.96 , 53.9     , 504 , 13
10/03/20 , 54.81 , 54.81 , 54.81 , 54.81 , 54.8     , 3 , 1
09/03/20 , 53.96 , 53.96 , 53.96 , 53.96 , 53.9     , 180 , 5
06/03/20 , 53.96 , 53.96 , 53.96 , 53.96 , 53.9     , 78 , 4
05/03/20 , 53.96 , 55.00 , 55.31 , 53.96 , 55.3     , 6 , 2
04/03/20 , 53.96 , 53.96 , 53.96 , 53.96 , 53.9     , 253 , 16
03/03/20 , 53.96 , 53.78 , 53.96 , 53.77 , 53.7     , 113 , 7
02/03/20 , 53.77 , 53.25 , 53.77 , 53.11 , 53.1     , 206 , 8
28/02/20 , 52.92 , 52.55 , 52.92 , 51.25 , 52.3     , 1291 , 14
27/02/20 , 52.07 , 52.07 , 52.07 , 52.07 , 52.0     , 19 , 3
21/02/20 , 52.61 , 52.61 , 52.61 , 52.61 , 52.6     , 96 , 4
20/02/20 , 52.61 , 51.02 , 52.84 , 50.68 , 52.8     , 115 , 8
19/02/20 , 52.85 , 51.40 , 52.85 , 50.68 , 50.6     , 21 , 4
18/02/20 , 50.61 , 51.76 , 52.85 , 50.61 , 52.8     , 3 , 2
17/02/20 , 52.85 , 52.75 , 52.91 , 51.22 , 51.2     , 45 , 6
14/02/20 , 52.85 , 52.68 , 52.85 , 51.80 , 51.8     , 10 , 2
13/02/20 , 50.36 , 51.54 , 52.92 , 50.36 , 52.9     , 89 , 10
12/02/20 , 51.23 , 52.20 , 53.75 , 51.22 , 51.2     , 89 , 15
11/02/20 , 52.92 , 52.69 , 52.92 , 52.36 , 52.3     , 49 , 7
10/02/20 , 52.36 , 52.84 , 53.48 , 52.36 , 52.9     , 64 , 8
07/02/20 , 52.36 , 52.84 , 54.61 , 51.34 , 54.6     , 43 , 9
06/02/20 , 52.92 , 54.32 , 54.91 , 52.91 , 54.9     , 170 , 13
05/02/20 , 52.97 , 53.30 , 54.54 , 52.97 , 52.9     , 8 , 4
04/02/20 , 54.32 , 54.21 , 54.32 , 53.20 , 54.0     , 28 , 4
03/02/20 , 54.06 , 54.11 , 54.60 , 54.06 , 54.6     , 77 , 9
31/01/20 , 54.32 , 53.22 , 54.32 , 53.21 , 53.2     , 1121 , 5
30/01/20 , 53.23 , 53.31 , 53.65 , 53.21 , 53.6     , 128 , 10
29/01/20 , 53.48 , 53.73 , 54.81 , 53.33 , 54.8     , 234 , 27
28/01/20 , 54.84 , 54.87 , 54.89 , 54.84 , 54.8     , 162 , 10
27/01/20 , 54.89 , 54.87 , 54.89 , 54.79 , 54.8     , 438 , 17
24/01/20 , 54.88 , 54.26 , 54.89 , 53.75 , 54.8     , 5163 , 34
23/01/20 , 54.89 , 55.79 , 55.83 , 53.75 , 55.8     , 7539 , 16
22/01/20 , 55.83 , 55.92 , 55.95 , 54.91 , 55.1     , 9074 , 28
21/01/20 , 55.95 , 55.37 , 55.95 , 53.75 , 54.4     , 28 , 6
20/01/20 , 53.21 , 53.27 , 53.75 , 53.21 , 53.2     , 192 , 14
17/01/20 , 53.21 , 53.21 , 53.21 , 53.20 , 53.2     , 7453 , 27
16/01/20 , 53.21 , 53.20 , 53.21 , 53.20 , 53.2     , 5697 , 46
15/01/20 , 53.21 , 53.20 , 53.21 , 53.05 , 53.0     , 165 , 8
14/01/20 , 53.05 , 53.19 , 53.21 , 53.05 , 53.1     , 2059 , 26
13/01/20 , 53.21 , 53.20 , 53.21 , 52.79 , 52.7     , 558 , 16
10/01/20 , 53.12 , 53.19 , 53.20 , 53.12 , 53.2     , 40 , 9
09/01/20 , 53.20 , 53.01 , 53.21 , 50.40 , 50.9     , 568 , 24
08/01/20 , 50.93 , 50.61 , 53.75 , 50.37 , 50.3     , 2588 , 31
07/01/20 , 49.81 , 50.01 , 50.37 , 49.80 , 50.3     , 2629 , 21
06/01/20 , 50.37 , 49.86 , 50.37 , 49.45 , 49.7     , 3331 , 41
03/01/20 , 49.79 , 49.79 , 49.80 , 49.79 , 49.7     , 3081 , 25
02/01/20 , 49.79 , 49.56 , 49.79 , 49.51 , 49.7     , 1079 , 43
30/12/19 , 49.46 , 49.53 , 50.02 , 48.89 , 49.0     , 918 , 12
27/12/19 , 49.16 , 48.97 , 49.16 , 48.79 , 48.7     , 7 , 3
26/12/19 , 48.79 , 48.46 , 48.79 , 47.82 , 47.9     , 2016 , 28
23/12/19 , 47.82 , 47.74 , 47.82 , 47.70 , 47.7     , 80 , 6
20/12/19 , 47.82 , 47.82 , 47.82 , 47.82 , 47.8     , 1 , 1
19/12/19 , 47.82 , 48.01 , 48.50 , 47.82 , 48.5     , 7 , 3
18/12/19 , 47.76 , 47.76 , 47.76 , 47.76 , 47.7     , 88 , 1
17/12/19 , 47.70 , 47.68 , 48.33 , 47.48 , 47.4     , 501 , 12
16/12/19 , 47.76 , 47.82 , 47.82 , 47.76 , 47.8     , 31 , 8
13/12/19 , 47.82 , 48.01 , 48.24 , 47.82 , 48.2     , 40 , 11
12/12/19 , 48.21 , 47.75 , 48.23 , 47.48 , 48.2     , 110 , 7
09/12/19 , 46.92 , 47.77 , 48.28 , 46.92 , 47.7     , 192 , 3
06/12/19 , 47.49 , 47.99 , 48.44 , 47.49 , 48.4     , 3 , 2
05/12/19 , 47.49 , 48.38 , 48.44 , 47.49 , 48.3     , 354 , 24
04/12/19 , 48.02 , 47.05 , 48.02 , 46.37 , 47.7     , 81 , 12
03/12/19 , 45.89 , 47.31 , 48.69 , 45.89 , 48.6     , 2367 , 90
02/12/19 , 48.64 , 48.93 , 49.09 , 47.76 , 49.0     , 24 , 7
29/11/19 , 47.74 , 47.74 , 47.74 , 47.74 , 47.7     , 1 , 1
28/11/19 , 48.82 , 48.84 , 48.86 , 48.82 , 48.8     , 7 , 2
27/11/19 , 47.84 , 47.84 , 47.90 , 47.84 , 47.9     , 30 , 2
26/11/19 , 48.86 , 48.91 , 48.91 , 48.86 , 48.9     , 37 , 2
25/11/19 , 47.84 , 47.84 , 47.84 , 47.84 , 47.8     , 3 , 2
22/11/19 , 47.56 , 47.57 , 48.97 , 47.56 , 48.9     , 859 , 22
21/11/19 , 48.70 , 48.65 , 48.70 , 48.05 , 48.0     , 137 , 5
19/11/19 , 47.57 , 47.56 , 47.57 , 47.56 , 47.5     , 126 , 3
18/11/19 , 47.45 , 47.57 , 48.01 , 47.45 , 47.4     , 144 , 9
14/11/19 , 47.86 , 47.86 , 47.86 , 47.86 , 47.8     , 7 , 2
13/11/19 , 47.57 , 47.68 , 47.90 , 47.57 , 47.9     , 60 , 4
11/11/19 , 47.84 , 47.77 , 47.99 , 47.59 , 47.9     , 125 , 11
08/11/19 , 48.02 , 48.57 , 49.07 , 47.99 , 48.0     , 432 , 16
07/11/19 , 47.57 , 48.01 , 48.97 , 47.57 , 48.9     , 32 , 3
06/11/19 , 48.97 , 48.50 , 49.24 , 48.11 , 48.1     , 69 , 4
05/11/19 , 48.18 , 49.39 , 49.80 , 48.18 , 49.5     , 10 , 5
04/11/19 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 16 , 4
01/11/19 , 50.12 , 50.96 , 54.09 , 50.12 , 54.0     , 16 , 4
31/10/19 , 47.76 , 47.76 , 47.76 , 47.76 , 47.7     , 35 , 2
30/10/19 , 47.76 , 47.75 , 47.76 , 47.74 , 47.7     , 201 , 5
29/10/19 , 47.71 , 47.71 , 47.71 , 47.71 , 47.7     , 12 , 1
28/10/19 , 47.71 , 47.71 , 47.71 , 47.71 , 47.7     , 35 , 3
25/10/19 , 48.79 , 48.33 , 48.79 , 47.87 , 47.8     , 3 , 2
24/10/19 , 47.67 , 47.76 , 48.82 , 47.67 , 47.6     , 129 , 10
23/10/19 , 47.75 , 47.71 , 48.94 , 47.64 , 47.7     , 1695 , 28
22/10/19 , 47.75 , 47.75 , 47.75 , 47.75 , 47.7     , 3 , 1
21/10/19 , 47.74 , 48.42 , 49.63 , 47.65 , 49.4     , 174 , 14
16/10/19 , 47.71 , 47.96 , 48.01 , 47.71 , 48.0     , 262 , 7
15/10/19 , 48.01 , 48.55 , 48.89 , 47.97 , 48.8     , 32 , 5
14/10/19 , 48.89 , 48.31 , 48.89 , 47.72 , 47.7     , 3 , 2
10/10/19 , 48.73 , 48.73 , 48.73 , 48.73 , 48.7     , 7 , 3
09/10/19 , 48.73 , 48.73 , 48.86 , 48.73 , 48.8     , 46 , 3
08/10/19 , 48.86 , 48.31 , 48.86 , 47.65 , 47.6     , 39 , 4
07/10/19 , 47.66 , 47.71 , 48.89 , 47.64 , 48.8     , 529 , 15
04/10/19 , 48.89 , 48.88 , 48.89 , 48.88 , 48.8     , 3 , 2
03/10/19 , 48.89 , 48.55 , 48.89 , 47.57 , 47.6     , 59 , 8
02/10/19 , 48.89 , 48.90 , 48.90 , 48.89 , 48.8     , 12 , 3
01/10/19 , 47.87 , 48.86 , 50.25 , 47.87 , 50.2     , 12 , 3
30/09/19 , 49.62 , 49.43 , 49.77 , 47.40 , 49.7     , 72 , 12
27/09/19 , 49.77 , 48.49 , 49.77 , 47.64 , 47.9     , 21224 , 23
26/09/19 , 47.94 , 47.94 , 47.94 , 47.94 , 47.9     , 3 , 2
25/09/19 , 47.94 , 47.87 , 47.94 , 47.20 , 47.9     , 198 , 7
24/09/19 , 47.94 , 48.25 , 48.65 , 47.94 , 48.6     , 184 , 8
23/09/19 , 47.70 , 47.74 , 48.65 , 47.64 , 47.6     , 144 , 6
19/09/19 , 47.64 , 47.81 , 48.65 , 47.64 , 47.6     , 362 , 26
18/09/19 , 48.19 , 48.19 , 48.19 , 48.19 , 48.1     , 3 , 1
17/09/19 , 48.65 , 48.43 , 48.65 , 48.14 , 48.1     , 43 , 5
16/09/19 , 48.65 , 48.65 , 48.66 , 48.65 , 48.6     , 54 , 6
12/09/19 , 48.66 , 48.66 , 48.66 , 48.66 , 48.6     , 8 , 1
11/09/19 , 48.66 , 48.64 , 48.66 , 47.64 , 48.6     , 104 , 6
10/09/19 , 47.38 , 47.57 , 48.66 , 47.37 , 48.6     , 8 , 4
09/09/19 , 48.70 , 48.59 , 48.70 , 48.55 , 48.5     , 52 , 3
06/09/19 , 48.71 , 48.00 , 49.13 , 47.21 , 49.1     , 97 , 12
05/09/19 , 48.98 , 48.90 , 48.98 , 48.34 , 48.9     , 45 , 6
04/09/19 , 47.14 , 47.69 , 49.14 , 46.89 , 46.8     , 227 , 13
03/09/19 , 46.89 , 47.14 , 47.21 , 46.89 , 47.1     , 59 , 4
29/08/19 , 47.11 , 47.82 , 48.14 , 47.11 , 48.1     , 12 , 5
28/08/19 , 48.41 , 48.41 , 48.41 , 48.41 , 48.4     , 1 , 1
26/08/19 , 46.81 , 46.81 , 46.81 , 46.81 , 46.8     , 1 , 1
23/08/19 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 90 , 2
21/08/19 , 47.39 , 46.99 , 48.64 , 46.81 , 48.6     , 195 , 16
20/08/19 , 48.64 , 48.64 , 48.64 , 48.64 , 48.6     , 1 , 1
19/08/19 , 47.85 , 47.85 , 47.85 , 47.85 , 47.8     , 7 , 1
15/08/19 , 47.85 , 47.85 , 47.85 , 47.85 , 47.8     , 3 , 2
14/08/19 , 48.75 , 47.67 , 48.75 , 47.40 , 47.5     , 16 , 4
13/08/19 , 48.65 , 48.65 , 48.66 , 48.65 , 48.6     , 70 , 3
07/08/19 , 48.76 , 48.76 , 48.76 , 48.76 , 48.7     , 5 , 2
06/08/19 , 49.09 , 49.09 , 49.09 , 49.09 , 49.0     , 5 , 2
05/08/19 , 49.23 , 49.15 , 49.23 , 49.12 , 49.1     , 90 , 3
02/08/19 , 47.40 , 49.20 , 49.23 , 47.40 , 49.2     , 103 , 4
31/07/19 , 47.74 , 47.74 , 47.74 , 47.74 , 47.7     , 9 , 1
30/07/19 , 47.74 , 47.74 , 47.74 , 47.70 , 47.7     , 105 , 5
29/07/19 , 47.74 , 47.74 , 47.74 , 47.74 , 47.7     , 12 , 2
26/07/19 , 46.27 , 47.42 , 47.74 , 46.27 , 47.7     , 16 , 4
25/07/19 , 47.74 , 47.67 , 47.74 , 47.61 , 47.6     , 14 , 5
23/07/19 , 47.62 , 47.62 , 47.62 , 47.62 , 47.6     , 1 , 1
22/07/19 , 47.61 , 47.64 , 47.65 , 47.61 , 47.6     , 18 , 2
18/07/19 , 47.61 , 47.61 , 47.61 , 47.61 , 47.6     , 3 , 1
17/07/19 , 47.61 , 47.73 , 48.63 , 47.61 , 48.6     , 264 , 2
16/07/19 , 47.46 , 48.06 , 48.57 , 47.46 , 48.5     , 12 , 4
15/07/19 , 48.43 , 48.32 , 48.46 , 47.92 , 47.9     , 124 , 11
12/07/19 , 47.92 , 47.92 , 47.92 , 47.92 , 47.9     , 1 , 1
11/07/19 , 48.09 , 47.71 , 48.09 , 47.61 , 47.6     , 58 , 3
08/07/19 , 48.21 , 48.23 , 48.32 , 48.21 , 48.3     , 12 , 3
04/07/19 , 47.42 , 47.81 , 48.06 , 47.42 , 48.0     , 40 , 4
02/07/19 , 48.11 , 47.92 , 48.11 , 47.29 , 47.2     , 7 , 3
01/07/19 , 47.92 , 47.31 , 47.92 , 46.67 , 46.6     , 556 , 9
28/06/19 , 47.39 , 47.46 , 48.16 , 47.39 , 48.1     , 16 , 2
27/06/19 , 48.16 , 48.14 , 48.16 , 47.85 , 47.8     , 220 , 14
26/06/19 , 47.11 , 47.98 , 48.45 , 47.11 , 48.4     , 425 , 24
25/06/19 , 47.13 , 47.19 , 48.46 , 47.13 , 48.4     , 165 , 8
24/06/19 , 47.18 , 47.12 , 47.33 , 47.11 , 47.2     , 945 , 19
21/06/19 , 48.98 , 48.98 , 48.98 , 48.98 , 48.9     , 1 , 1
18/06/19 , 47.18 , 47.18 , 47.18 , 47.18 , 47.1     , 1 , 1
17/06/19 , 49.52 , 49.52 , 49.52 , 49.52 , 49.5     , 12 , 2
14/06/19 , 46.93 , 47.56 , 47.92 , 46.93 , 47.9     , 5 , 3
13/06/19 , 46.28 , 46.66 , 50.10 , 45.98 , 50.1     , 157 , 12
12/06/19 , 50.10 , 50.10 , 50.10 , 50.10 , 50.1     , 5 , 3
11/06/19 , 46.04 , 45.98 , 46.04 , 45.98 , 45.9     , 56 , 3
10/06/19 , 48.46 , 48.45 , 48.46 , 48.45 , 48.4     , 5 , 3
07/06/19 , 50.03 , 50.03 , 50.03 , 50.03 , 50.0     , 3 , 1
05/06/19 , 50.91 , 50.91 , 50.91 , 50.91 , 50.9     , 1 , 1
04/06/19 , 51.16 , 51.16 , 51.16 , 51.16 , 51.1     , 5 , 2
29/05/19 , 49.83 , 49.83 , 49.83 , 49.83 , 49.8     , 12 , 1
28/05/19 , 50.29 , 50.18 , 50.29 , 46.08 , 46.0     , 162 , 3
24/05/19 , 46.32 , 46.23 , 46.32 , 45.89 , 45.8     , 11 , 3
23/05/19 , 45.87 , 45.87 , 45.87 , 45.87 , 45.8     , 18 , 2
21/05/19 , 46.02 , 45.92 , 47.92 , 45.81 , 47.9     , 70 , 8
17/05/19 , 48.17 , 48.65 , 49.26 , 48.11 , 48.7     , 799 , 31
16/05/19 , 48.17 , 48.17 , 48.17 , 48.17 , 48.1     , 184 , 1
15/05/19 , 45.49 , 45.49 , 45.54 , 45.49 , 45.5     , 188 , 8
14/05/19 , 45.49 , 45.58 , 47.12 , 45.47 , 47.1     , 530 , 14
13/05/19 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 1 , 1
08/05/19 , 45.49 , 46.38 , 47.22 , 45.48 , 46.5     , 18 , 8
07/05/19 , 46.55 , 46.09 , 46.55 , 46.00 , 46.0     , 53 , 5
06/05/19 , 46.30 , 46.30 , 46.30 , 46.30 , 46.3     , 1 , 1
03/05/19 , 46.36 , 46.01 , 46.36 , 45.57 , 45.5     , 534 , 24
29/04/19 , 46.36 , 46.36 , 46.36 , 46.36 , 46.3     , 1 , 1
26/04/19 , 46.36 , 46.36 , 46.36 , 46.36 , 46.3     , 2053 , 6
25/04/19 , 46.99 , 46.93 , 47.12 , 46.61 , 46.6     , 35 , 6
24/04/19 , 46.89 , 46.83 , 46.89 , 46.61 , 46.6     , 9 , 2
23/04/19 , 46.51 , 46.51 , 46.51 , 46.51 , 46.5     , 1 , 1
17/04/19 , 46.51 , 46.47 , 46.51 , 46.44 , 46.4     , 3 , 2
15/04/19 , 46.36 , 46.43 , 46.61 , 46.36 , 46.6     , 5 , 2
12/04/19 , 46.61 , 46.61 , 46.61 , 46.61 , 46.6     , 1 , 1
10/04/19 , 46.61 , 46.61 , 46.61 , 46.61 , 46.6     , 1 , 1
09/04/19 , 46.61 , 44.76 , 46.61 , 44.71 , 44.7     , 113 , 2
08/04/19 , 46.76 , 46.76 , 46.76 , 46.76 , 46.7     , 55 , 4
04/04/19 , 46.89 , 44.79 , 46.89 , 44.71 , 44.7     , 57 , 3
03/04/19 , 44.71 , 44.73 , 44.84 , 44.71 , 44.7     , 1172 , 12
02/04/19 , 46.20 , 46.20 , 46.20 , 46.20 , 46.2     , 63 , 2
29/03/19 , 46.20 , 46.19 , 46.20 , 46.14 , 46.1     , 581 , 7
28/03/19 , 46.20 , 46.19 , 46.67 , 46.14 , 46.6     , 568 , 7
27/03/19 , 46.67 , 46.11 , 46.67 , 46.11 , 46.1     , 305 , 5
26/03/19 , 46.11 , 46.14 , 46.55 , 46.11 , 46.5     , 516 , 6
25/03/19 , 46.55 , 46.55 , 46.55 , 46.55 , 46.5     , 1 , 1
21/03/19 , 46.42 , 46.52 , 46.68 , 46.41 , 46.6     , 67 , 8
20/03/19 , 46.14 , 46.14 , 46.67 , 46.14 , 46.6     , 2790 , 24
19/03/19 , 46.68 , 46.15 , 47.76 , 46.14 , 47.7     , 939 , 5
18/03/19 , 48.20 , 47.57 , 48.20 , 46.95 , 46.9     , 7 , 3
15/03/19 , 48.19 , 48.19 , 48.19 , 48.19 , 48.1     , 1 , 1
14/03/19 , 46.16 , 46.16 , 46.16 , 46.16 , 46.1     , 16 , 2
08/03/19 , 46.14 , 46.14 , 46.14 , 46.14 , 46.1     , 50 , 3
07/03/19 , 47.21 , 46.68 , 47.22 , 46.68 , 47.2     , 3848 , 8
06/03/19 , 46.12 , 46.12 , 46.12 , 46.12 , 46.1     , 1 , 1
01/03/19 , 47.67 , 48.13 , 48.28 , 47.67 , 48.2     , 24 , 5
28/02/19 , 46.55 , 46.87 , 48.06 , 46.54 , 48.0     , 1416 , 20
27/02/19 , 46.54 , 47.68 , 48.06 , 46.54 , 48.0     , 7 , 2
25/02/19 , 48.05 , 48.06 , 48.06 , 48.05 , 48.0     , 112 , 7
22/02/19 , 48.06 , 48.06 , 48.06 , 48.06 , 48.0     , 110 , 8
20/02/19 , 48.46 , 48.50 , 48.51 , 48.46 , 48.5     , 13 , 2
19/02/19 , 46.54 , 46.54 , 46.54 , 46.54 , 46.5     , 1 , 1
12/02/19 , 48.65 , 49.43 , 50.25 , 48.64 , 50.2     , 18 , 4
11/02/19 , 50.25 , 47.05 , 50.25 , 46.51 , 46.5     , 67 , 10
08/02/19 , 50.25 , 50.25 , 50.25 , 50.25 , 50.2     , 1 , 1
04/02/19 , 51.46 , 49.20 , 51.46 , 48.76 , 48.9     , 16 , 6
01/02/19 , 48.90 , 49.81 , 50.75 , 48.90 , 50.7     , 3 , 2
31/01/19 , 48.63 , 46.12 , 48.88 , 45.96 , 46.2     , 397 , 11
30/01/19 , 45.78 , 45.78 , 45.78 , 45.78 , 45.7     , 18 , 1
24/01/19 , 47.82 , 47.82 , 47.82 , 47.82 , 47.8     , 20 , 4
23/01/19 , 47.82 , 47.92 , 47.94 , 47.82 , 47.9     , 24 , 4
22/01/19 , 47.91 , 47.91 , 47.91 , 47.91 , 47.9     , 56 , 2
18/01/19 , 50.41 , 50.45 , 50.46 , 50.41 , 50.4     , 7 , 4
14/01/19 , 50.46 , 49.80 , 50.46 , 49.43 , 49.4     , 15 , 3
11/01/19 , 46.25 , 47.38 , 47.82 , 46.25 , 47.8     , 26 , 4
28/12/18 , 51.88 , 51.23 , 51.88 , 48.71 , 48.7     , 9 , 3
27/12/18 , 52.10 , 48.02 , 52.10 , 47.61 , 47.6     , 41 , 4
26/12/18 , 48.05 , 46.76 , 48.05 , 45.25 , 45.2     , 311 , 8
21/12/18 , 45.02 , 45.02 , 45.02 , 45.02 , 45.0     , 84 , 3
20/12/18 , 45.25 , 44.71 , 45.25 , 44.56 , 44.5     , 37 , 3
19/12/18 , 47.62 , 48.03 , 48.05 , 47.62 , 48.0     , 66 , 5
18/12/18 , 46.03 , 46.03 , 46.03 , 46.03 , 46.0     , 164 , 2
17/12/18 , 46.03 , 46.05 , 46.21 , 46.03 , 46.0     , 166 , 5
13/12/18 , 44.03 , 44.03 , 44.03 , 44.03 , 44.0     , 56 , 3
12/12/18 , 46.88 , 46.88 , 46.88 , 46.88 , 46.8     , 96 , 2
11/12/18 , 46.03 , 46.03 , 46.03 , 46.03 , 46.0     , 188 , 2
07/12/18 , 45.52 , 46.54 , 46.95 , 45.52 , 46.9     , 13 , 2
06/12/18 , 46.98 , 44.58 , 46.98 , 44.49 , 45.0     , 56 , 6
05/12/18 , 46.03 , 45.74 , 46.03 , 43.96 , 43.9     , 477 , 19
04/12/18 , 43.46 , 44.45 , 44.46 , 43.46 , 44.4     , 47 , 5
30/11/18 , 44.90 , 45.96 , 45.96 , 44.90 , 45.9     , 2137 , 22
29/11/18 , 45.96 , 45.96 , 45.96 , 45.96 , 45.9     , 1514 , 4
28/11/18 , 45.96 , 45.96 , 47.28 , 45.96 , 45.9     , 1319 , 29
27/11/18 , 45.96 , 45.96 , 45.96 , 45.96 , 45.9     , 151 , 4
26/11/18 , 45.97 , 45.97 , 46.20 , 45.96 , 46.0     , 441 , 14
23/11/18 , 47.62 , 47.62 , 47.62 , 47.62 , 47.6     , 5 , 1
22/11/18 , 46.20 , 46.34 , 46.97 , 46.20 , 46.9     , 115 , 4
21/11/18 , 45.96 , 46.09 , 46.97 , 45.96 , 45.9     , 77 , 5
16/11/18 , 45.96 , 45.96 , 45.96 , 45.96 , 45.9     , 1913 , 5
14/11/18 , 45.96 , 45.96 , 47.99 , 45.96 , 45.9     , 2735 , 16
13/11/18 , 45.96 , 45.96 , 45.97 , 45.96 , 45.9     , 588 , 6
12/11/18 , 45.96 , 46.01 , 47.28 , 45.96 , 47.2     , 2292 , 108
09/11/18 , 47.00 , 47.00 , 47.00 , 47.00 , 47.0     , 13 , 3
08/11/18 , 45.95 , 45.95 , 45.96 , 45.95 , 45.9     , 189 , 5
05/11/18 , 48.04 , 48.04 , 48.04 , 48.04 , 48.0     , 246 , 1
01/11/18 , 48.04 , 48.04 , 48.04 , 48.04 , 48.0     , 56 , 1
31/10/18 , 52.08 , 50.49 , 52.08 , 49.70 , 49.7     , 5 , 2
30/10/18 , 48.39 , 46.85 , 48.39 , 45.25 , 45.2     , 153 , 3
29/10/18 , 49.46 , 49.47 , 50.05 , 49.46 , 50.0     , 691 , 5
26/10/18 , 51.05 , 51.05 , 51.05 , 51.05 , 51.0     , 455 , 8
24/10/18 , 45.22 , 45.22 , 45.22 , 45.22 , 45.2     , 1 , 1
23/10/18 , 43.66 , 42.75 , 46.31 , 41.31 , 41.3     , 220 , 10
18/10/18 , 49.46 , 49.46 , 49.46 , 49.46 , 49.4     , 3 , 1
01/10/18 , 49.97 , 49.97 , 49.97 , 49.97 , 49.9     , 68 , 2
21/09/18 , 49.83 , 49.83 , 49.83 , 49.83 , 49.8     , 11 , 2
10/09/18 , 50.37 , 42.73 , 50.37 , 42.22 , 42.8     , 628 , 9
06/09/18 , 42.84 , 42.84 , 42.85 , 42.84 , 42.8     , 57 , 2
04/09/18 , 43.98 , 43.96 , 43.98 , 43.96 , 43.9     , 200 , 4
31/08/18 , 45.13 , 45.22 , 45.97 , 45.13 , 45.9     , 114 , 2
28/08/18 , 47.05 , 46.36 , 47.05 , 45.97 , 46.2     , 248 , 3
21/08/18 , 46.55 , 46.55 , 46.55 , 46.55 , 46.5     , 45 , 1
20/08/18 , 46.79 , 46.79 , 46.79 , 46.79 , 46.7     , 72 , 2
17/08/18 , 46.79 , 46.81 , 48.07 , 46.78 , 46.7     , 87 , 6
13/08/18 , 51.76 , 51.65 , 52.27 , 47.05 , 47.0     , 1979 , 10
09/08/18 , 51.23 , 51.23 , 51.23 , 51.23 , 51.2     , 38 , 1
07/08/18 , 51.23 , 47.24 , 51.23 , 47.12 , 47.1     , 59 , 2
31/07/18 , 51.23 , 51.23 , 51.23 , 51.23 , 51.2     , 19 , 1
26/07/18 , 47.05 , 50.78 , 51.48 , 47.05 , 51.2     , 185 , 5
25/07/18 , 49.63 , 49.63 , 49.63 , 49.63 , 49.6     , 233 , 7
23/07/18 , 44.48 , 44.48 , 44.50 , 44.48 , 44.5     , 76 , 5
19/07/18 , 44.45 , 43.55 , 46.54 , 41.82 , 46.5     , 248 , 4
18/07/18 , 46.52 , 49.13 , 51.76 , 46.52 , 51.7     , 19 , 2