"Open","High","Low","Close","Volume","Date","Emiten"
414,414,414,414,2000,"2018-04-06","INPS"
515,515,515,515,51000,"2018-04-09","INPS"
640,640,640,640,8400,"2018-04-10","INPS"
800,800,800,800,12700,"2018-04-11","INPS"
1000,1000,1000,1000,214600,"2018-04-12","INPS"
1100,1250,1050,1250,262200,"2018-04-13","INPS"
1250,1250,1250,1250,0,"2018-04-16","INPS"
1250,1250,1250,1250,0,"2018-04-17","INPS"
1250,1250,1250,1250,0,"2018-04-18","INPS"
1250,1250,1250,1250,0,"2018-04-19","INPS"
1250,1250,1250,1250,0,"2018-04-20","INPS"
3700,3700,2570,2600,1650900,"2018-04-23","INPS"
2610,2610,1980,2150,357100,"2018-04-24","INPS"
2150,2150,2150,2150,0,"2018-04-25","INPS"
2150,2150,2150,2150,0,"2018-04-26","INPS"
2150,2150,2150,2150,0,"2018-04-27","INPS"
2610,2640,1960,1960,212500,"2018-04-30","INPS"
1960,1960,1960,1960,0,"2018-05-01","INPS"
1970,2090,1800,1820,108300,"2018-05-02","INPS"
1830,1890,1600,1825,674900,"2018-05-03","INPS"
1830,1840,1800,1825,974300,"2018-05-04","INPS"
1835,1835,1825,1830,29800,"2018-05-07","INPS"
1830,1835,1830,1835,58500,"2018-05-08","INPS"
1800,1860,1800,1860,97200,"2018-05-09","INPS"
1860,1860,1860,1860,0,"2018-05-10","INPS"
1860,2070,1860,2010,415300,"2018-05-11","INPS"
2020,2180,2020,2150,281400,"2018-05-14","INPS"
2150,2230,2150,2220,323900,"2018-05-15","INPS"
2220,2400,2220,2350,209500,"2018-05-16","INPS"
2360,2400,2350,2400,115000,"2018-05-17","INPS"
2400,2500,2400,2400,52200,"2018-05-18","INPS"
2400,2410,2400,2400,201700,"2018-05-21","INPS"
2400,2400,2390,2400,208400,"2018-05-22","INPS"
2400,2400,2380,2380,201000,"2018-05-23","INPS"
2390,2390,2020,2300,79400,"2018-05-24","INPS"
2230,2240,2200,2200,134900,"2018-05-25","INPS"
2200,2200,1990,2150,171800,"2018-05-28","INPS"
2150,2150,2150,2150,0,"2018-05-29","INPS"
2100,2200,2100,2180,160100,"2018-05-30","INPS"
2180,2200,2180,2180,203400,"2018-05-31","INPS"
2180,2180,2180,2180,0,"2018-06-01","INPS"
2180,2200,2180,2200,234400,"2018-06-04","INPS"
2200,2210,2190,2190,201200,"2018-06-05","INPS"
2170,2190,2170,2190,221000,"2018-06-06","INPS"
2190,2200,2190,2200,202500,"2018-06-07","INPS"
2200,2200,2200,2200,207500,"2018-06-08","INPS"
2200,2200,2200,2200,0,"2018-06-11","INPS"
2200,2200,2200,2200,0,"2018-06-12","INPS"
2200,2200,2200,2200,0,"2018-06-13","INPS"
2200,2200,2200,2200,0,"2018-06-14","INPS"
2200,2200,2200,2200,0,"2018-06-15","INPS"
2200,2200,2200,2200,0,"2018-06-18","INPS"
2200,2200,2200,2200,0,"2018-06-19","INPS"
2200,2210,2200,2210,210800,"2018-06-20","INPS"
2200,2210,2100,2200,195200,"2018-06-21","INPS"
2200,2210,2200,2200,218000,"2018-06-22","INPS"
2200,2210,2200,2200,206200,"2018-06-25","INPS"
2200,2220,2200,2200,224800,"2018-06-26","INPS"
2200,2260,2200,2260,207400,"2018-06-27","INPS"
2260,2300,2260,2260,218500,"2018-06-28","INPS"
2260,2270,2260,2260,203600,"2018-06-29","INPS"
2260,2260,2260,2260,173500,"2018-07-02","INPS"
2260,2260,2240,2260,231200,"2018-07-03","INPS"
2260,2260,2250,2250,203100,"2018-07-04","INPS"
2200,2260,2200,2260,234600,"2018-07-05","INPS"
2260,2260,2250,2250,208700,"2018-07-06","INPS"
2250,2260,2250,2250,209700,"2018-07-09","INPS"
2250,2250,2250,2250,256400,"2018-07-10","INPS"
2250,2250,2240,2240,223200,"2018-07-11","INPS"
2240,2260,2240,2250,223500,"2018-07-12","INPS"
2250,2250,2220,2230,227600,"2018-07-13","INPS"
2250,2250,2250,2250,221300,"2018-07-16","INPS"
2230,2250,2230,2240,219700,"2018-07-17","INPS"
2230,2230,2010,2090,108200,"2018-07-18","INPS"
2100,2100,2080,2080,40300,"2018-07-19","INPS"
2080,2100,2020,2070,228000,"2018-07-20","INPS"
2080,2080,2000,2060,81600,"2018-07-23","INPS"
2010,2050,2010,2050,65200,"2018-07-24","INPS"
2050,2050,2040,2040,44700,"2018-07-25","INPS"
2040,2050,1970,2030,33200,"2018-07-26","INPS"
2030,2030,2030,2030,0,"2018-07-27","INPS"
2020,2030,2000,2000,53500,"2018-07-30","INPS"
2010,2100,2000,2000,63700,"2018-07-31","INPS"
2040,2040,1955,1955,42500,"2018-08-01","INPS"
1980,2000,1980,2000,404900,"2018-08-02","INPS"
2000,2010,1990,1990,386500,"2018-08-03","INPS"
2010,2010,1965,1965,418700,"2018-08-06","INPS"
1980,2000,1980,2000,415500,"2018-08-07","INPS"
2000,2020,1995,2010,412800,"2018-08-08","INPS"
2010,2090,2000,2090,672400,"2018-08-09","INPS"
2090,2300,2090,2100,558600,"2018-08-10","INPS"
2090,2100,2000,2060,503900,"2018-08-13","INPS"
2090,2090,2060,2060,627200,"2018-08-14","INPS"
2070,2070,2000,2060,634400,"2018-08-15","INPS"
2090,2090,2000,2060,649300,"2018-08-16","INPS"
2060,2060,2060,2060,0,"2018-08-17","INPS"
2090,2090,2010,2080,669600,"2018-08-20","INPS"
2090,2090,2010,2080,643800,"2018-08-21","INPS"
2080,2080,2080,2080,0,"2018-08-22","INPS"
2080,2090,2080,2080,658600,"2018-08-23","INPS"
2080,2080,2000,2000,625100,"2018-08-24","INPS"
2050,2090,2000,2080,647600,"2018-08-27","INPS"
2090,2100,2080,2100,661700,"2018-08-28","INPS"
2090,2090,2010,2090,642100,"2018-08-29","INPS"
2080,2090,2070,2090,652300,"2018-08-30","INPS"
2090,2090,2080,2080,634900,"2018-08-31","INPS"
2080,2080,2000,2070,648800,"2018-09-03","INPS"
2060,2060,2040,2040,414400,"2018-09-04","INPS"
2030,2040,1985,2040,655100,"2018-09-05","INPS"
2040,2040,2030,2040,645200,"2018-09-06","INPS"
2080,2080,2050,2050,480600,"2018-09-07","INPS"
2040,2050,2030,2050,662400,"2018-09-10","INPS"
2050,2050,2050,2050,0,"2018-09-11","INPS"
2040,2050,2040,2050,628200,"2018-09-12","INPS"
2040,2060,2040,2060,615900,"2018-09-13","INPS"
2060,2070,2060,2070,600700,"2018-09-14","INPS"
2060,2060,2050,2060,637300,"2018-09-17","INPS"
2050,2060,2040,2060,629400,"2018-09-18","INPS"
2050,2060,2000,2060,621000,"2018-09-19","INPS"
2050,2050,2030,2050,628700,"2018-09-20","INPS"
2040,2050,2010,2050,620700,"2018-09-21","INPS"
2040,2050,2000,2050,615600,"2018-09-24","INPS"
2040,2060,2030,2060,615800,"2018-09-25","INPS"
2040,2050,2010,2040,610700,"2018-09-26","INPS"
2030,2050,2030,2040,622400,"2018-09-27","INPS"
2030,2050,2030,2050,623400,"2018-09-28","INPS"
2030,2050,2030,2050,658500,"2018-10-01","INPS"
2030,2030,2000,2020,656000,"2018-10-02","INPS"
2010,2020,1990,2010,637000,"2018-10-03","INPS"
2010,2010,2010,2010,0,"2018-10-04","INPS"
2010,2010,2010,2010,0,"2018-10-05","INPS"
2010,2010,2010,2010,0,"2018-10-08","INPS"
2040,2050,2040,2040,633800,"2018-10-09","INPS"
2010,2040,2010,2040,618300,"2018-10-10","INPS"
2040,2040,2040,2040,633800,"2018-10-11","INPS"
2040,2040,2040,2040,661600,"2018-10-12","INPS"
2040,2040,2040,2040,627700,"2018-10-15","INPS"
2040,2040,2040,2040,626100,"2018-10-16","INPS"
2040,2040,2030,2040,659300,"2018-10-17","INPS"
2040,2050,2040,2050,308900,"2018-10-18","INPS"
2030,2050,1990,2050,387500,"2018-10-19","INPS"
2040,2050,2040,2050,370100,"2018-10-22","INPS"
2040,2050,2040,2050,324800,"2018-10-23","INPS"
2050,2050,2050,2050,0,"2018-10-24","INPS"
2040,2040,2020,2030,312800,"2018-10-25","INPS"
2050,2050,1990,2030,356800,"2018-10-26","INPS"
2040,2050,2030,2050,229900,"2018-10-29","INPS"
2040,2040,2040,2040,277100,"2018-10-30","INPS"
2040,2040,2040,2040,0,"2018-10-31","INPS"
2040,2040,2040,2040,617500,"2018-11-01","INPS"
2040,2040,2040,2040,0,"2018-11-02","INPS"
2040,2040,2040,2040,0,"2018-11-05","INPS"
2010,2010,2010,2010,130800,"2018-11-06","INPS"
2010,2010,2010,2010,0,"2018-11-07","INPS"
2010,2010,2010,2010,0,"2018-11-08","INPS"
2010,2010,2010,2010,0,"2018-11-09","INPS"
2010,2010,2010,2010,0,"2018-11-12","INPS"
2030,2030,1980,1980,253300,"2018-11-13","INPS"
1990,2040,1970,2040,377100,"2018-11-14","INPS"
2030,2040,2030,2040,263500,"2018-11-15","INPS"
2040,2040,2040,2040,0,"2018-11-16","INPS"
2040,2040,2040,2040,0,"2018-11-19","INPS"
2040,2040,2040,2040,0,"2018-11-20","INPS"
2040,2040,2040,2040,0,"2018-11-21","INPS"
2040,2040,2040,2040,0,"2018-11-22","INPS"
2040,2040,2040,2040,0,"2018-11-23","INPS"
2040,2040,2040,2040,0,"2018-11-26","INPS"
2040,2040,2040,2040,0,"2018-11-27","INPS"
2040,2040,2040,2040,0,"2018-11-28","INPS"
2040,2040,2040,2040,0,"2018-11-29","INPS"
2040,2040,2040,2040,0,"2018-11-30","INPS"
2040,2040,2040,2040,0,"2018-12-03","INPS"
2040,2040,2040,2040,0,"2018-12-04","INPS"
2040,2040,2040,2040,0,"2018-12-05","INPS"
2040,2040,2040,2040,0,"2018-12-06","INPS"
2040,2040,2040,2040,0,"2018-12-07","INPS"
2040,2040,2040,2040,0,"2018-12-10","INPS"
2040,2040,2040,2040,0,"2018-12-11","INPS"
2040,2040,1950,2000,282500,"2018-12-12","INPS"
2000,2000,2000,2000,0,"2018-12-13","INPS"
2000,2000,2000,2000,0,"2018-12-14","INPS"
2000,2000,2000,2000,0,"2018-12-17","INPS"
2000,2000,2000,2000,0,"2018-12-18","INPS"
2000,2000,2000,2000,0,"2018-12-19","INPS"
2030,2040,2000,2000,268500,"2018-12-20","INPS"
2030,2040,1990,1990,278300,"2018-12-21","INPS"
1990,1990,1990,1990,0,"2018-12-24","INPS"
1990,1990,1990,1990,0,"2018-12-25","INPS"
1990,1990,1990,1990,0,"2018-12-26","INPS"
1990,1990,1990,1990,0,"2018-12-27","INPS"
2040,2040,1970,2040,59000,"2018-12-28","INPS"
2040,2040,2040,2040,0,"2018-12-31","INPS"
2040,2040,2040,2040,0,"2019-01-01","INPS"
2000,2050,2000,2040,118200,"2019-01-02","INPS"
2040,2040,2040,2040,0,"2019-01-03","INPS"
2040,2040,2040,2040,0,"2019-01-04","INPS"
2040,2040,2040,2040,0,"2019-01-07","INPS"
2040,2040,2040,2040,0,"2019-01-08","INPS"
2040,2040,2040,2040,0,"2019-01-09","INPS"
2030,2040,2000,2030,196600,"2019-01-10","INPS"
2040,2040,2000,2040,242100,"2019-01-11","INPS"
2040,2040,2040,2040,0,"2019-01-14","INPS"
2040,2040,2040,2040,0,"2019-01-15","INPS"
2030,2040,1990,2040,295800,"2019-01-16","INPS"
2040,2040,2040,2040,0,"2019-01-17","INPS"
2040,2040,2040,2040,0,"2019-01-18","INPS"
2030,2040,2000,2000,278300,"2019-01-21","INPS"
2030,2030,2000,2030,257500,"2019-01-22","INPS"
2020,2040,2000,2000,258100,"2019-01-23","INPS"
2000,2000,2000,2000,0,"2019-01-24","INPS"
2000,2000,2000,2000,0,"2019-01-25","INPS"
2000,2000,2000,2000,0,"2019-01-28","INPS"
2000,2000,2000,2000,0,"2019-01-29","INPS"
2000,2000,2000,2000,0,"2019-01-30","INPS"
2000,2000,2000,2000,0,"2019-01-31","INPS"
2000,2000,2000,2000,0,"2019-02-01","INPS"
2000,2000,2000,2000,0,"2019-02-04","INPS"
2000,2000,2000,2000,0,"2019-02-05","INPS"
2000,2000,2000,2000,0,"2019-02-06","INPS"
2000,2000,2000,2000,0,"2019-02-07","INPS"
2000,2000,2000,2000,0,"2019-02-08","INPS"
2030,2050,2000,2040,291800,"2019-02-11","INPS"
2040,2040,2040,2040,0,"2019-02-12","INPS"
2040,2040,2040,2040,0,"2019-02-13","INPS"
2040,2040,2040,2040,0,"2019-02-14","INPS"
2040,2040,2040,2040,0,"2019-02-15","INPS"
2040,2040,2040,2040,0,"2019-02-18","INPS"
2040,2040,2040,2040,0,"2019-02-19","INPS"
2040,2160,1995,2100,320900,"2019-02-20","INPS"
2120,2400,2110,2400,590500,"2019-02-21","INPS"
2400,3000,2400,3000,582800,"2019-02-22","INPS"
3000,3040,3000,3010,611800,"2019-02-25","INPS"
3010,3070,3010,3070,677400,"2019-02-26","INPS"
3070,3100,3020,3100,605300,"2019-02-27","INPS"
3100,3130,3100,3110,698700,"2019-02-28","INPS"
3110,3140,3110,3130,548900,"2019-03-01","INPS"
3130,3140,3130,3140,287500,"2019-03-04","INPS"
3140,3150,3140,3140,313600,"2019-03-05","INPS"
3140,3160,3140,3140,324700,"2019-03-06","INPS"
3140,3140,3140,3140,0,"2019-03-07","INPS"
3140,3190,3120,3140,286300,"2019-03-08","INPS"
3140,3160,3140,3160,224000,"2019-03-11","INPS"
3150,3160,3150,3160,287800,"2019-03-12","INPS"
3150,3160,3140,3150,330600,"2019-03-13","INPS"
3150,3160,3150,3160,278300,"2019-03-14","INPS"
3150,3160,3150,3160,279900,"2019-03-15","INPS"
3160,3160,3150,3150,367100,"2019-03-18","INPS"
3150,3160,3140,3160,280200,"2019-03-19","INPS"
3160,3160,3130,3130,330600,"2019-03-20","INPS"
3200,3210,3180,3200,297400,"2019-03-21","INPS"
3200,3210,3200,3210,294800,"2019-03-22","INPS"
3220,3220,3200,3200,316700,"2019-03-25","INPS"
3200,3220,3200,3220,299900,"2019-03-26","INPS"
3220,3250,3200,3250,374300,"2019-03-27","INPS"
3220,3240,3210,3210,333400,"2019-03-28","INPS"
3200,3210,3200,3210,338900,"2019-03-29","INPS"
3200,3220,3200,3220,349000,"2019-04-01","INPS"
3210,3220,3210,3220,395000,"2019-04-02","INPS"
3220,3220,3220,3220,0,"2019-04-03","INPS"
3230,3230,3220,3220,366100,"2019-04-04","INPS"
3210,3230,3210,3230,377000,"2019-04-05","INPS"
3220,3220,3200,3200,205900,"2019-04-08","INPS"
3200,3200,3190,3190,220000,"2019-04-09","INPS"
3200,3200,3190,3190,229800,"2019-04-10","INPS"
3190,3200,3190,3200,217900,"2019-04-11","INPS"
3190,3200,3190,3200,245400,"2019-04-12","INPS"
3200,3200,3190,3190,218400,"2019-04-15","INPS"
3190,3190,3190,3190,232600,"2019-04-16","INPS"
3190,3190,3190,3190,0,"2019-04-17","INPS"
3190,3190,3180,3180,280200,"2019-04-18","INPS"
3180,3180,3180,3180,0,"2019-04-19","INPS"
3190,3190,3180,3180,326700,"2019-04-22","INPS"
3180,3190,3160,3190,299800,"2019-04-23","INPS"
3190,3200,3190,3200,351000,"2019-04-24","INPS"
3190,3210,3190,3210,300700,"2019-04-25","INPS"
3210,3210,3210,3210,0,"2019-04-26","INPS"
3200,3200,3200,3200,1800,"2019-04-29","INPS"
3200,3200,3160,3160,4100,"2019-04-30","INPS"
3160,3160,3160,3160,0,"2019-05-01","INPS"
3180,3180,3080,3180,10800,"2019-05-02","INPS"
3170,3180,3080,3080,8600,"2019-05-03","INPS"
3100,3100,3000,3080,5600,"2019-05-06","INPS"
3100,3100,3000,3080,3900,"2019-05-07","INPS"
3100,3100,3000,3100,1700,"2019-05-08","INPS"
3100,3100,3000,3080,1600,"2019-05-09","INPS"
3100,3100,3100,3100,200,"2019-05-10","INPS"
3100,3100,3060,3060,2300,"2019-05-13","INPS"
3080,3080,2990,3080,5700,"2019-05-14","INPS"
3090,3090,3090,3090,500,"2019-05-15","INPS"
3100,3100,3070,3070,2300,"2019-05-16","INPS"
3080,3080,3060,3070,1200,"2019-05-17","INPS"
3090,3090,3070,3070,700,"2019-05-20","INPS"
3080,3080,3080,3080,600,"2019-05-21","INPS"
3080,3080,3070,3070,1100,"2019-05-22","INPS"
3080,3080,3080,3080,800,"2019-05-23","INPS"
3090,3090,3000,3070,3300,"2019-05-24","INPS"
3090,3100,3060,3100,1300,"2019-05-27","INPS"
3100,3100,3060,3060,1500,"2019-05-28","INPS"
3080,3080,3080,3080,700,"2019-05-29","INPS"
3080,3080,3080,3080,0,"2019-05-30","INPS"
3080,3090,3030,3090,2300,"2019-05-31","INPS"
3090,3090,3090,3090,0,"2019-06-03","INPS"
3090,3090,3090,3090,0,"2019-06-04","INPS"
3090,3090,3090,3090,0,"2019-06-05","INPS"
3090,3090,3090,3090,0,"2019-06-06","INPS"
3090,3090,3090,3090,0,"2019-06-07","INPS"
3090,3090,3090,3090,500,"2019-06-10","INPS"
3090,3090,3090,3090,700,"2019-06-11","INPS"
3090,3090,3000,3090,4100,"2019-06-12","INPS"
3090,3090,3040,3090,1400,"2019-06-13","INPS"
3090,3090,3090,3090,200,"2019-06-14","INPS"
3090,3090,3090,3090,200,"2019-06-17","INPS"
3090,3090,3090,3090,500,"2019-06-18","INPS"
NA,NA,NA,NA,NA,"2019-06-19","INPS"
3080,3080,3070,3070,300,"2019-06-20","INPS"
3080,3080,3060,3060,900,"2019-06-21","INPS"
3060,3070,3060,3060,600,"2019-06-24","INPS"
3070,3070,3070,3070,200,"2019-06-25","INPS"
3080,3080,3070,3070,400,"2019-06-26","INPS"
3080,3080,3000,3080,3700,"2019-06-27","INPS"
3080,3080,3080,3080,300,"2019-06-28","INPS"
3080,3080,3080,3080,500,"2019-07-01","INPS"
3080,3080,3040,3080,1400,"2019-07-02","INPS"
3080,3080,3000,3080,3500,"2019-07-03","INPS"
3080,3080,3080,3080,200,"2019-07-04","INPS"
3080,3080,3000,3080,3100,"2019-07-05","INPS"
3080,3080,3000,3080,2600,"2019-07-08","INPS"
3080,3080,3070,3070,300,"2019-07-09","INPS"
3080,3080,3080,3080,500,"2019-07-10","INPS"
3080,3080,3070,3070,400,"2019-07-11","INPS"
3070,3070,3070,3070,500,"2019-07-12","INPS"
3080,3080,3080,3080,500,"2019-07-15","INPS"
3080,3080,3050,3050,900,"2019-07-16","INPS"
3070,3070,3040,3050,1100,"2019-07-17","INPS"
3060,3060,3060,3060,200,"2019-07-18","INPS"
3070,3070,3060,3060,300,"2019-07-19","INPS"
3070,3070,3060,3060,400,"2019-07-22","INPS"
3070,3070,3060,3060,600,"2019-07-23","INPS"
3070,3070,3060,3060,500,"2019-07-24","INPS"
3070,3070,3040,3060,1100,"2019-07-25","INPS"
3080,3080,3040,3040,1000,"2019-07-26","INPS"
3060,3060,3050,3050,400,"2019-07-29","INPS"
3070,3070,3050,3050,400,"2019-07-30","INPS"
3060,3060,3050,3050,400,"2019-07-31","INPS"
3060,3060,3040,3050,900,"2019-08-01","INPS"
3060,3060,3050,3050,500,"2019-08-02","INPS"
3060,3060,3050,3050,600,"2019-08-05","INPS"
3060,3060,2950,3040,4600,"2019-08-06","INPS"
3050,3060,3030,3060,800,"2019-08-07","INPS"
3060,3060,3050,3050,300,"2019-08-08","INPS"
3060,3060,3050,3050,500,"2019-08-09","INPS"
3060,3060,3050,3050,500,"2019-08-12","INPS"
3060,3060,3050,3050,300,"2019-08-13","INPS"
3060,3060,3050,3060,1000,"2019-08-14","INPS"
3060,3060,3050,3060,900,"2019-08-15","INPS"
3060,3060,3060,3060,700,"2019-08-16","INPS"
3060,3100,3060,3100,3000,"2019-08-19","INPS"
3100,3100,3100,3100,500,"2019-08-20","INPS"
3100,3100,3100,3100,600,"2019-08-21","INPS"
3100,3100,3100,3100,400,"2019-08-22","INPS"
3100,3100,3100,3100,700,"2019-08-23","INPS"
3100,3140,3050,3140,136400,"2019-08-26","INPS"
3140,3150,3130,3140,88000,"2019-08-27","INPS"
3140,3160,3130,3160,106900,"2019-08-28","INPS"
3160,3220,3160,3210,150100,"2019-08-29","INPS"
3210,3260,3130,3260,121800,"2019-08-30","INPS"
3260,3300,3260,3300,9600,"2019-09-02","INPS"
3300,3400,3300,3400,108800,"2019-09-03","INPS"
3400,3410,3400,3400,103300,"2019-09-04","INPS"
3410,3410,3150,3150,115000,"2019-09-05","INPS"
3150,3190,3130,3190,122600,"2019-09-06","INPS"
3190,3220,3190,3220,105000,"2019-09-09","INPS"
3210,3210,3200,3200,123700,"2019-09-10","INPS"
3190,3250,3170,3250,126300,"2019-09-11","INPS"
3200,3270,3200,3270,113600,"2019-09-12","INPS"
3260,3310,3260,3310,134500,"2019-09-13","INPS"
3300,3400,3290,3400,7535800,"2019-09-16","INPS"
3350,3380,3290,3290,7560000,"2019-09-17","INPS"
3300,3400,3300,3400,7547300,"2019-09-18","INPS"
3320,3510,3300,3440,7537300,"2019-09-19","INPS"
3330,3450,3280,3450,8962300,"2019-09-20","INPS"
3380,3450,3280,3360,4540100,"2019-09-23","INPS"
3300,3380,3300,3380,4571500,"2019-09-24","INPS"
3360,3490,3360,3490,134400,"2019-09-25","INPS"
3490,3490,3270,3490,29600,"2019-09-26","INPS"
3320,3540,3320,3540,27000,"2019-09-27","INPS"
3550,3710,3530,3530,2700,"2019-09-30","INPS"
3530,3530,3530,3530,200,"2019-10-01","INPS"
3530,3540,3530,3540,104300,"2019-10-02","INPS"
3530,3550,3480,3550,118500,"2019-10-03","INPS"
3550,3550,3550,3550,119000,"2019-10-04","INPS"
3540,3550,3530,3550,130300,"2019-10-07","INPS"
3520,3550,3510,3550,149600,"2019-10-08","INPS"
3500,3550,3490,3550,153800,"2019-10-09","INPS"
3500,3510,3500,3500,131300,"2019-10-10","INPS"
3300,3510,3300,3510,124900,"2019-10-11","INPS"
3510,3520,3500,3520,135700,"2019-10-14","INPS"
3510,3520,3510,3520,142300,"2019-10-15","INPS"
3500,3520,3500,3520,144000,"2019-10-16","INPS"
3500,3520,3490,3520,146000,"2019-10-17","INPS"
3510,3510,3500,3510,139500,"2019-10-18","INPS"
3510,3510,3500,3510,128200,"2019-10-21","INPS"
3500,3510,3500,3510,131400,"2019-10-22","INPS"
3500,3520,3490,3520,142700,"2019-10-23","INPS"
3510,3520,3500,3520,142200,"2019-10-24","INPS"
3500,3530,3500,3530,146500,"2019-10-25","INPS"
3520,4000,3520,4000,140800,"2019-10-28","INPS"
4000,4600,4000,4300,99700,"2019-10-29","INPS"
4300,5000,4300,5000,347900,"2019-10-30","INPS"
5000,5225,5000,5200,193900,"2019-10-31","INPS"
5225,6100,5225,6100,121800,"2019-11-01","INPS"
6225,7000,6100,6100,10500,"2019-11-04","INPS"
6200,6200,6000,6150,7300,"2019-11-05","INPS"
6000,6200,6000,6200,8200,"2019-11-06","INPS"
6200,6200,6000,6200,1400,"2019-11-07","INPS"
6000,6200,6000,6200,3700,"2019-11-08","INPS"
6000,6000,6000,6000,700,"2019-11-11","INPS"
6000,6800,6000,6000,3500,"2019-11-12","INPS"
6000,6000,6000,6000,300,"2019-11-13","INPS"
6000,6000,6000,6000,200,"2019-11-14","INPS"
6000,6000,6000,6000,0,"2019-11-15","INPS"
6000,6000,6000,6000,1800,"2019-11-18","INPS"
6000,6000,6000,6000,2000,"2019-11-19","INPS"
6000,6000,6000,6000,0,"2019-11-20","INPS"
6000,6000,6000,6000,100,"2019-11-21","INPS"
6000,6000,6000,6000,300,"2019-11-22","INPS"
6000,6000,6000,6000,200,"2019-11-25","INPS"
6000,6400,6000,6400,700,"2019-11-26","INPS"
6000,6000,5400,5400,8700,"2019-11-27","INPS"
5425,5475,5200,5200,311000,"2019-11-28","INPS"
5200,5225,5100,5225,58300,"2019-11-29","INPS"
5225,5225,5200,5225,48900,"2019-12-02","INPS"
5225,5225,5200,5225,54000,"2019-12-03","INPS"
5225,5225,5100,5100,54400,"2019-12-04","INPS"
5125,5150,5125,5150,55600,"2019-12-05","INPS"
5150,5200,5150,5200,58400,"2019-12-06","INPS"
5200,5275,5125,5125,59500,"2019-12-09","INPS"
5100,5325,5100,5175,58200,"2019-12-10","INPS"
5175,5500,5000,5000,62700,"2019-12-11","INPS"
5025,5125,5000,5000,60400,"2019-12-12","INPS"
5025,5050,5000,5025,60300,"2019-12-13","INPS"
5050,5075,5050,5075,59200,"2019-12-16","INPS"
5050,5075,5025,5050,70300,"2019-12-17","INPS"
5025,5200,5025,5025,62800,"2019-12-18","INPS"
5050,5100,5025,5025,68200,"2019-12-19","INPS"
5050,5075,4030,4030,72900,"2019-12-20","INPS"
4040,4040,3950,4000,34400,"2019-12-23","INPS"
4010,4020,4010,4010,51100,"2019-12-26","INPS"
4020,4030,4010,4010,51100,"2019-12-27","INPS"
4010,4050,4010,4050,47300,"2019-12-30","INPS"
4050,4060,4050,4060,49700,"2020-01-02","INPS"
4060,4070,4000,4000,50600,"2020-01-03","INPS"
4010,4030,3980,4000,47100,"2020-01-06","INPS"
4000,4100,3960,4100,55200,"2020-01-07","INPS"
4010,4100,3990,4000,67300,"2020-01-08","INPS"
4010,4010,4000,4000,51200,"2020-01-09","INPS"
4000,4000,3990,4000,53900,"2020-01-10","INPS"
4010,4010,3940,3990,49900,"2020-01-13","INPS"
4000,4000,3930,3990,54800,"2020-01-14","INPS"
4000,4000,3960,3960,61700,"2020-01-15","INPS"
4000,4000,3990,3990,54400,"2020-01-16","INPS"
3990,3990,3990,3990,55400,"2020-01-17","INPS"
4020,4020,4010,4010,58300,"2020-01-20","INPS"
4020,4030,4020,4030,56200,"2020-01-21","INPS"
4040,4040,3990,4030,57800,"2020-01-22","INPS"
4020,4020,4000,4010,60500,"2020-01-23","INPS"
4020,4020,4000,4010,35200,"2020-01-24","INPS"
4010,4010,3950,3980,53500,"2020-01-27","INPS"
4000,4000,3990,3990,51600,"2020-01-28","INPS"
3990,3990,3950,3980,53400,"2020-01-29","INPS"
4000,4010,3990,4000,770500,"2020-01-30","INPS"
4010,4010,3980,4000,566400,"2020-01-31","INPS"
4000,4010,3970,4000,810800,"2020-02-03","INPS"
4000,4010,3960,4000,761400,"2020-02-04","INPS"
4010,4030,4000,4020,787500,"2020-02-05","INPS"
4020,4030,4000,4000,377700,"2020-02-06","INPS"
4010,4030,4000,4000,545900,"2020-02-07","INPS"
4010,4010,3980,4000,584800,"2020-02-10","INPS"
4000,4000,3980,3990,756200,"2020-02-11","INPS"
3990,3990,3970,3980,774300,"2020-02-12","INPS"
3980,4100,3910,4100,716300,"2020-02-13","INPS"
4090,4100,3910,4100,756200,"2020-02-14","INPS"
4100,4100,3880,3950,39500,"2020-02-17","INPS"
3960,3960,3850,3910,91000,"2020-02-18","INPS"
3930,3940,3880,3910,251300,"2020-02-19","INPS"
3910,3910,3850,3900,39600,"2020-02-20","INPS"
3900,3910,3890,3890,63300,"2020-02-21","INPS"
3900,3900,3870,3880,547700,"2020-02-24","INPS"
3880,3880,3860,3860,308200,"2020-02-25","INPS"
3870,3870,3850,3860,555300,"2020-02-26","INPS"
3860,3870,3830,3850,28200,"2020-02-27","INPS"
3850,3850,3820,3820,24900,"2020-02-28","INPS"
3820,3820,3810,3820,21500,"2020-03-02","INPS"
3810,3820,3770,3820,24300,"2020-03-03","INPS"
3820,3820,3800,3800,23000,"2020-03-04","INPS"
3800,3800,3700,3750,1300,"2020-03-05","INPS"
3750,3750,3700,3700,22400,"2020-03-06","INPS"
3700,3700,3680,3680,21900,"2020-03-09","INPS"
3690,3690,3590,3650,700,"2020-03-10","INPS"
3650,3650,3570,3650,23000,"2020-03-11","INPS"
3650,3650,3620,3650,22200,"2020-03-12","INPS"
3650,3670,3580,3670,288600,"2020-03-13","INPS"
3680,3680,3560,3670,310200,"2020-03-16","INPS"
3670,3680,3500,3670,559700,"2020-03-17","INPS"
3670,3700,3540,3650,628600,"2020-03-18","INPS"
3600,3600,3540,3590,416700,"2020-03-19","INPS"
3580,3580,3500,3570,620300,"2020-03-20","INPS"
3570,3580,3500,3540,473400,"2020-03-23","INPS"
3500,3580,3500,3580,584300,"2020-03-24","INPS"
3540,3550,3530,3550,645200,"2020-03-26","INPS"
3450,3580,3450,3570,947500,"2020-03-27","INPS"
3560,3570,3560,3570,872400,"2020-03-30","INPS"
3560,3570,3560,3570,595700,"2020-03-31","INPS"
3490,3500,3490,3500,1002000,"2020-04-01","INPS"
3500,3600,3500,3590,971300,"2020-04-02","INPS"
3590,3630,3500,3500,857000,"2020-04-03","INPS"
3500,3550,3410,3550,1033900,"2020-04-06","INPS"
3550,3620,3530,3540,1205900,"2020-04-07","INPS"
3550,3610,3540,3550,1392700,"2020-04-08","INPS"
3550,3580,3520,3530,871900,"2020-04-09","INPS"
3530,3540,3530,3540,958600,"2020-04-13","INPS"
3540,3550,3510,3550,1145200,"2020-04-14","INPS"
3540,3560,3500,3530,1279700,"2020-04-15","INPS"
3530,3540,3520,3540,883300,"2020-04-16","INPS"
3540,3560,3520,3550,1153000,"2020-04-17","INPS"
3550,3580,3530,3560,1413000,"2020-04-20","INPS"
3550,3560,3540,3540,878600,"2020-04-21","INPS"
3540,3590,3530,3540,1464100,"2020-04-22","INPS"
3550,3550,3400,3540,1299700,"2020-04-23","INPS"
3570,3610,3550,3550,1219000,"2020-04-24","INPS"
3560,3580,3540,3560,1266800,"2020-04-27","INPS"
3570,3580,3540,3550,1161300,"2020-04-28","INPS"
3550,3650,3550,3640,1471300,"2020-04-29","INPS"
3660,3800,3650,3800,1564400,"2020-04-30","INPS"
3800,3830,3730,3740,1413600,"2020-05-04","INPS"
3750,3750,3700,3700,831800,"2020-05-05","INPS"
3710,3710,3680,3690,823200,"2020-05-06","INPS"
3700,3700,3570,3630,835000,"2020-05-08","INPS"
3650,3670,3650,3670,895700,"2020-05-11","INPS"
3680,3690,3600,3630,802300,"2020-05-12","INPS"
3640,3640,3570,3620,933100,"2020-05-13","INPS"
3620,3700,3530,3690,783400,"2020-05-14","INPS"
3690,3690,3440,3560,533300,"2020-05-15","INPS"
3570,3570,3320,3550,877400,"2020-05-18","INPS"
3550,3550,3340,3450,625700,"2020-05-19","INPS"
3460,3500,3370,3460,943700,"2020-05-20","INPS"
3470,3480,3300,3360,329300,"2020-05-26","INPS"
3380,3380,3250,3360,586400,"2020-05-27","INPS"
3370,3370,3130,3300,393100,"2020-05-28","INPS"
3300,3300,3150,3230,653400,"2020-05-29","INPS"
3230,3250,3100,3180,312900,"2020-06-02","INPS"
3150,3150,2960,3130,330000,"2020-06-03","INPS"
3210,3210,2920,2920,293400,"2020-06-04","INPS"
2960,2960,2720,2720,301500,"2020-06-05","INPS"
2720,2750,2530,2550,319000,"2020-06-08","INPS"
2580,2580,2380,2380,371700,"2020-06-09","INPS"
2380,2380,2220,2220,405400,"2020-06-10","INPS"
2210,2210,2070,2070,406100,"2020-06-11","INPS"
2070,2120,1930,1970,403900,"2020-06-12","INPS"
1970,2460,1835,2000,435400,"2020-06-15","INPS"
2100,2200,2050,2170,492500,"2020-06-16","INPS"
2200,2370,2180,2180,522800,"2020-06-17","INPS"
2200,2210,2030,2030,523700,"2020-06-18","INPS"
2050,2050,1890,1915,430200,"2020-06-19","INPS"
1915,1950,1845,1915,410300,"2020-06-22","INPS"
1940,1945,1785,1820,591600,"2020-06-23","INPS"
1830,1850,1700,1700,424300,"2020-06-24","INPS"
1740,1740,1675,1735,435400,"2020-06-25","INPS"
1750,1800,1735,1750,759900,"2020-06-26","INPS"
1750,1755,1750,1750,1300,"2020-06-29","INPS"
1750,1750,1740,1740,800,"2020-06-30","INPS"
1745,2070,1620,2070,2900,"2020-07-01","INPS"
2090,2090,1960,1960,3600,"2020-07-02","INPS"
1900,1900,1825,1825,1600,"2020-07-03","INPS"
1700,1760,1700,1760,9500,"2020-07-06","INPS"
1675,1720,1640,1720,10100,"2020-07-07","INPS"
1670,1700,1600,1700,22800,"2020-07-08","INPS"
1700,1700,1585,1660,8900,"2020-07-09","INPS"
1660,1660,1550,1630,6400,"2020-07-10","INPS"
1625,1720,1560,1720,11100,"2020-07-13","INPS"
1700,1810,1600,1615,7665700,"2020-07-14","INPS"
1640,1640,1585,1620,9000,"2020-07-15","INPS"
1580,1655,1580,1610,9500,"2020-07-16","INPS"
1585,1705,1510,1705,29200,"2020-07-17","INPS"
1710,1715,1590,1705,21000,"2020-07-20","INPS"
1790,1810,1635,1635,7807800,"2020-07-21","INPS"
1635,1635,1540,1610,16000,"2020-07-22","INPS"
1595,1600,1560,1600,11000,"2020-07-23","INPS"
1595,1700,1540,1655,10000,"2020-07-24","INPS"
1615,1690,1585,1655,2700,"2020-07-27","INPS"
1690,1810,1575,1655,7729400,"2020-07-28","INPS"
1645,1655,1610,1655,9700,"2020-07-29","INPS"
1650,1775,1570,1775,12500,"2020-07-30","INPS"
1775,1775,1670,1730,1300,"2020-08-03","INPS"
1730,1730,1650,1670,4600,"2020-08-04","INPS"
1670,1670,1555,1635,15400,"2020-08-05","INPS"
1610,1610,1525,1590,8600,"2020-08-06","INPS"
1585,1620,1530,1620,14100,"2020-08-07","INPS"
1600,1650,1520,1635,10200,"2020-08-10","INPS"
1650,1650,1540,1560,18600,"2020-08-11","INPS"
1560,1700,1530,1700,14700,"2020-08-12","INPS"
1690,1690,1600,1630,11200,"2020-08-13","INPS"
1650,1650,1560,1600,5700,"2020-08-14","INPS"
1550,1550,1505,1550,4200,"2020-08-18","INPS"
1580,1580,1500,1505,28100,"2020-08-19","INPS"
1470,1600,1460,1560,725300,"2020-08-24","INPS"
1550,1570,1460,1555,712400,"2020-08-25","INPS"
1510,1550,1460,1485,570500,"2020-08-26","INPS"
1535,1545,1440,1500,691100,"2020-08-27","INPS"
1535,1535,1405,1405,265700,"2020-08-28","INPS"
1415,1495,1310,1495,215000,"2020-08-31","INPS"
1490,1495,1395,1415,202800,"2020-09-01","INPS"
1415,1415,1320,1320,253800,"2020-09-02","INPS"
1340,1600,1240,1600,428000,"2020-09-03","INPS"
1695,1705,1695,1695,1136900,"2020-09-04","INPS"
1690,1690,1580,1590,309800,"2020-09-07","INPS"
1585,1585,1495,1500,667900,"2020-09-08","INPS"
1550,1550,1415,1470,768000,"2020-09-09","INPS"
1470,1470,1370,1370,390100,"2020-09-10","INPS"
1365,1600,1275,1600,153200,"2020-09-11","INPS"
1650,1650,1490,1500,767600,"2020-09-14","INPS"
1550,1550,1395,1415,471900,"2020-09-15","INPS"
1375,1425,1320,1425,68900,"2020-09-16","INPS"
1475,1475,1330,1330,397000,"2020-09-17","INPS"
1330,1435,1250,1435,218600,"2020-09-18","INPS"
1420,1600,1345,1465,517000,"2020-09-21","INPS"
1465,1485,1380,1450,730900,"2020-09-22","INPS"
1500,1525,1365,1365,477800,"2020-09-23","INPS"
1365,1365,1275,1280,25700,"2020-09-24","INPS"
1300,1450,1250,1450,624400,"2020-09-25","INPS"
1495,1495,1355,1365,455700,"2020-09-28","INPS"
1415,1465,1310,1320,454000,"2020-09-29","INPS"
1375,1420,1290,1320,811500,"2020-09-30","INPS"
1320,1370,1285,1295,847500,"2020-10-01","INPS"
1320,1400,1320,1335,838000,"2020-10-02","INPS"
1325,1360,1285,1310,932600,"2020-10-05","INPS"
1300,1400,1275,1400,203600,"2020-10-06","INPS"
1425,1425,1350,1400,209200,"2020-10-07","INPS"
1400,1405,1365,1375,473500,"2020-10-08","INPS"
1415,1415,1375,1375,405300,"2020-10-09","INPS"
1390,1390,1360,1385,733300,"2020-10-12","INPS"
1425,1425,1360,1415,760200,"2020-10-13","INPS"
1425,1425,1415,1420,768300,"2020-10-14","INPS"
1425,1430,1365,1430,741400,"2020-10-15","INPS"
1470,1470,1425,1460,725000,"2020-10-16","INPS"
1470,1475,1460,1460,734100,"2020-10-19","INPS"
1460,1470,1380,1465,416600,"2020-10-20","INPS"
1470,1470,1400,1470,640600,"2020-10-21","INPS"
1475,1475,1460,1465,728800,"2020-10-22","INPS"
1480,1480,1460,1460,501200,"2020-10-23","INPS"
1480,1485,1465,1465,690000,"2020-10-26","INPS"
1450,1485,1450,1470,767500,"2020-10-27","INPS"
1500,1500,1460,1470,796400,"2020-11-02","INPS"
1500,1500,1475,1475,757900,"2020-11-03","INPS"
1475,1475,1460,1465,578800,"2020-11-04","INPS"
1480,1480,1400,1405,113800,"2020-11-05","INPS"
1440,1440,1410,1410,836300,"2020-11-06","INPS"
1460,1500,1400,1490,724400,"2020-11-09","INPS"
1490,1490,1435,1485,769100,"2020-11-10","INPS"
1495,1495,1460,1485,772500,"2020-11-11","INPS"
1500,1500,1450,1490,693100,"2020-11-12","INPS"
1435,1485,1435,1470,74300,"2020-11-13","INPS"
1450,1490,1405,1435,71400,"2020-11-16","INPS"
1445,1445,1400,1425,64600,"2020-11-17","INPS"
1475,1475,1425,1430,78400,"2020-11-18","INPS"
1420,1420,1395,1410,85100,"2020-11-19","INPS"
1405,1470,1360,1360,75100,"2020-11-20","INPS"
1370,1470,1370,1395,76700,"2020-11-23","INPS"
1425,1425,1380,1385,81200,"2020-11-24","INPS"
1435,1435,1350,1370,82900,"2020-11-25","INPS"
1400,1450,1370,1400,86100,"2020-11-26","INPS"
1395,1410,1370,1390,87200,"2020-11-27","INPS"
1420,1500,1360,1470,83500,"2020-11-30","INPS"
1600,1640,1575,1640,101600,"2020-12-01","INPS"
1645,1890,1640,1890,164700,"2020-12-02","INPS"
1890,1890,1840,1840,62300,"2020-12-03","INPS"
1835,1900,1730,1825,38900,"2020-12-04","INPS"
1780,2000,1780,1840,121100,"2020-12-07","INPS"
1845,1850,1790,1845,130700,"2020-12-08","INPS"
1845,2300,1830,2300,108500,"2020-12-10","INPS"
2300,2600,2160,2600,71200,"2020-12-11","INPS"
2600,3250,2600,3250,156500,"2020-12-14","INPS"
3270,4050,3250,3510,82300,"2020-12-15","INPS"
3510,3510,3270,3500,60400,"2020-12-16","INPS"
3500,3500,3290,3330,17600,"2020-12-17","INPS"
3330,3330,3200,3200,23900,"2020-12-18","INPS"
3200,3200,3200,3200,1000,"2020-12-21","INPS"
3200,3700,3180,3700,2300,"2020-12-22","INPS"
3650,3650,3470,3580,14200,"2020-12-23","INPS"
3580,3700,3330,3700,40700,"2020-12-28","INPS"
3700,3700,3700,3700,8100,"2020-12-29","INPS"
3700,3900,3700,3900,7700,"2020-12-30","INPS"
3870,3900,3810,3900,14700,"2021-01-04","INPS"
3910,4000,3910,4000,900,"2021-01-05","INPS"
4000,4000,3900,3900,21700,"2021-01-06","INPS"
3800,3900,3800,3800,1500,"2021-01-07","INPS"
3800,3800,3800,3800,300,"2021-01-08","INPS"
4200,4350,3800,4000,4700,"2021-01-11","INPS"
4000,4000,4000,4000,20000,"2021-01-12","INPS"
4000,4500,4000,4500,900,"2021-01-13","INPS"
4210,4250,4210,4210,12800,"2021-01-14","INPS"
4210,4500,4210,4500,300,"2021-01-15","INPS"
4920,4920,4910,4910,300,"2021-01-18","INPS"
4910,4950,4590,4950,3200,"2021-01-19","INPS"
5175,5175,4800,5100,17500,"2021-01-20","INPS"
5100,5325,5100,5325,7400,"2021-01-21","INPS"
5300,5500,5300,5500,18000,"2021-01-22","INPS"
5725,5725,5725,5725,500,"2021-01-25","INPS"
5775,6650,5775,6525,13400,"2021-01-26","INPS"
6575,7075,6575,6800,19900,"2021-01-27","INPS"
6800,6800,6800,6800,0,"2021-01-28","INPS"
6900,7000,6600,6950,20500,"2021-01-29","INPS"
6950,7050,6950,7050,17600,"2021-02-01","INPS"
7100,7200,7000,7200,4900,"2021-02-02","INPS"
7200,7200,7200,7200,400,"2021-02-03","INPS"
7200,7200,7200,7200,3400,"2021-02-04","INPS"
7200,7300,7200,7300,13700,"2021-02-05","INPS"
7300,7300,6850,7200,11300,"2021-02-08","INPS"
7200,7200,6900,7200,7100,"2021-02-09","INPS"
7200,7350,7000,7350,19500,"2021-02-10","INPS"
7050,7350,7050,7350,5500,"2021-02-11","INPS"
7100,7100,6850,6850,30700,"2021-02-15","INPS"
6850,6850,6825,6825,400,"2021-02-16","INPS"
6825,6825,6825,6825,0,"2021-02-17","INPS"
6900,7100,6775,7075,13300,"2021-02-18","INPS"
7075,7075,6600,6600,800,"2021-02-19","INPS"
6600,6600,6600,6600,500,"2021-02-22","INPS"
6550,6550,6300,6300,160900,"2021-02-23","INPS"
6300,6300,6300,6300,1300,"2021-02-24","INPS"
6300,6300,5875,5875,6400,"2021-02-25","INPS"
5800,5800,5475,5475,2300,"2021-02-26","INPS"
5100,5100,5100,5100,3000,"2021-03-01","INPS"
5100,5100,4750,4750,3300,"2021-03-02","INPS"
4750,4750,4750,4750,100,"2021-03-03","INPS"
4750,4750,4750,4750,0,"2021-03-04","INPS"
4420,4420,4420,4420,200,"2021-03-05","INPS"
4120,4120,4120,4120,4900,"2021-03-08","INPS"
4120,4120,3840,3840,1100,"2021-03-09","INPS"
3840,3840,3840,3840,0,"2021-03-10","INPS"
3580,3580,3580,3580,1100,"2021-03-12","INPS"
3330,3330,3330,3330,900,"2021-03-15","INPS"
3330,3330,3300,3300,8200,"2021-03-16","INPS"
3070,3070,3070,3070,500,"2021-03-17","INPS"
2860,2860,2860,2860,7500,"2021-03-18","INPS"
2660,2660,2660,2660,1000,"2021-03-19","INPS"
2480,2480,2480,2480,5200,"2021-03-22","INPS"
2480,2480,2480,2480,0,"2021-03-23","INPS"
2310,2310,2310,2310,500,"2021-03-24","INPS"
2310,2310,2150,2150,3100,"2021-03-25","INPS"
2000,2000,2000,2000,2900,"2021-03-26","INPS"
1860,2400,1860,2000,39700,"2021-03-29","INPS"
2000,2500,2000,2350,129200,"2021-03-30","INPS"
2370,2850,2190,2200,104500,"2021-03-31","INPS"
2190,2190,2100,2100,4500,"2021-04-01","INPS"
2110,2110,1985,2100,4600,"2021-04-05","INPS"
2100,2100,1970,2090,35800,"2021-04-06","INPS"
2000,2100,2000,2080,15400,"2021-04-07","INPS"
2000,2200,1980,2200,9100,"2021-04-08","INPS"
2200,2200,2140,2140,700,"2021-04-09","INPS"
2100,2100,2010,2010,5800,"2021-04-12","INPS"
2010,2010,2010,2010,0,"2021-04-13","INPS"
1900,1900,1900,1900,9600,"2021-04-14","INPS"
1900,1900,1895,1895,5000,"2021-04-15","INPS"
1895,1895,1845,1890,1800,"2021-04-16","INPS"
1835,1835,1825,1825,1100,"2021-04-19","INPS"
1790,1790,1780,1780,1000,"2021-04-20","INPS"
1750,1800,1700,1800,3400,"2021-04-21","INPS"
1790,1790,1790,1790,200,"2021-04-22","INPS"
1735,1735,1735,1735,700,"2021-04-23","INPS"
1735,1735,1685,1685,2200,"2021-04-26","INPS"
1685,1685,1570,1570,12000,"2021-04-27","INPS"
1570,1570,1465,1465,4400,"2021-04-28","INPS"
1465,1700,1365,1415,89500,"2021-04-29","INPS"
1400,1415,1320,1320,66200,"2021-04-30","INPS"
1320,1320,1230,1230,25100,"2021-05-03","INPS"
1230,1320,1190,1280,13200,"2021-05-04","INPS"
1285,1320,1285,1285,16000,"2021-05-05","INPS"
1285,1295,1270,1285,2600,"2021-05-06","INPS"
1285,1285,1255,1280,15800,"2021-05-07","INPS"
1280,1320,1275,1280,78000,"2021-05-10","INPS"
1275,1280,1195,1195,20700,"2021-05-11","INPS"
1195,1215,1125,1130,2800,"2021-05-17","INPS"
1180,1185,1125,1130,6200,"2021-05-18","INPS"
1150,1390,1150,1360,34900,"2021-05-19","INPS"
1500,1500,1265,1295,20200,"2021-05-20","INPS"
1290,1390,1290,1385,5700,"2021-05-21","INPS"
1385,1450,1365,1365,74800,"2021-05-24","INPS"
1365,1405,1340,1405,13800,"2021-05-25","INPS"
1405,1480,1405,1430,22300,"2021-05-27","INPS"
1425,1505,1425,1505,4300,"2021-05-28","INPS"
1505,1750,1505,1750,10200,"2021-05-31","INPS"
1750,1820,1700,1750,11500,"2021-06-02","INPS"
1750,2180,1750,1985,57600,"2021-06-03","INPS"
1985,2200,1985,2200,48700,"2021-06-04","INPS"
2250,2690,2050,2690,45300,"2021-06-07","INPS"
2700,2820,2630,2790,44600,"2021-06-08","INPS"
2790,2790,2600,2600,7200,"2021-06-09","INPS"
2560,2560,2560,2560,100,"2021-06-10","INPS"
2480,2480,2400,2400,300,"2021-06-11","INPS"
2300,2300,2240,2240,6700,"2021-06-14","INPS"
2090,2090,2090,2090,1000,"2021-06-15","INPS"
2090,2090,2090,2090,1000,"2021-06-16","INPS"
2090,2090,2090,2090,0,"2021-06-17","INPS"
1945,1945,1945,1945,4400,"2021-06-18","INPS"
1945,1945,1945,1945,100,"2021-06-21","INPS"
1940,1945,1940,1945,200,"2021-06-22","INPS"
1945,1945,1945,1945,0,"2021-06-23","INPS"
1945,1945,1945,1945,0,"2021-06-24","INPS"
1945,1945,1945,1945,0,"2021-06-25","INPS"
1810,1810,1810,1810,500,"2021-06-28","INPS"
1685,1685,1685,1685,4000,"2021-06-29","INPS"
1680,1680,1660,1660,1900,"2021-06-30","INPS"
1655,1655,1655,1655,100,"2021-07-01","INPS"
1655,1655,1655,1655,0,"2021-07-02","INPS"
1650,1650,1650,1650,200,"2021-07-05","INPS"
1640,1640,1535,1535,7300,"2021-07-06","INPS"
1530,1915,1530,1915,47700,"2021-07-07","INPS"
1915,2390,1915,2390,33000,"2021-07-08","INPS"
2550,2800,2230,2230,55200,"2021-07-09","INPS"
2230,2230,2080,2080,3400,"2021-07-12","INPS"
2000,2000,1935,1935,3700,"2021-07-13","INPS"
1930,1930,1800,1800,4300,"2021-07-14","INPS"
1780,1980,1675,1960,8400,"2021-07-15","INPS"
1960,1960,1825,1850,8800,"2021-07-16","INPS"
1850,1850,1750,1780,2300,"2021-07-19","INPS"
1780,1900,1780,1900,1200,"2021-07-21","INPS"
1900,1900,1900,1900,100,"2021-07-22","INPS"
1885,2240,1885,2020,3300,"2021-07-23","INPS"
2020,2020,1880,1880,13200,"2021-07-26","INPS"
1765,1870,1760,1760,7100,"2021-07-27","INPS"
1760,1760,1700,1700,1100,"2021-07-28","INPS"
1700,1700,1590,1660,700,"2021-07-29","INPS"
1665,1850,1660,1785,11600,"2021-07-30","INPS"
1790,1790,1785,1785,1300,"2021-08-02","INPS"
1800,1895,1675,1710,8100,"2021-08-03","INPS"
1600,1885,1600,1755,4000,"2021-08-04","INPS"
1635,1795,1635,1795,11300,"2021-08-05","INPS"
1680,1885,1680,1755,9500,"2021-08-06","INPS"
1790,1790,1725,1740,9500,"2021-08-09","INPS"
1740,1740,1720,1725,1300,"2021-08-10","INPS"
1665,1665,1665,1665,4100,"2021-08-12","INPS"
1555,1600,1555,1600,3700,"2021-08-13","INPS"
1600,1600,1595,1595,1500,"2021-08-16","INPS"
1595,1630,1590,1590,1700,"2021-08-18","INPS"
1590,1630,1490,1630,4700,"2021-08-19","INPS"
1630,1635,1550,1550,7300,"2021-08-20","INPS"
1550,1550,1550,1550,0,"2021-08-23","INPS"
1550,1700,1450,1450,6900,"2021-08-24","INPS"
1400,1405,1400,1400,6900,"2021-08-25","INPS"
1370,1500,1310,1360,9000,"2021-08-26","INPS"
1510,1700,1365,1700,14900,"2021-08-27","INPS"
1725,1725,1625,1650,13200,"2021-08-30","INPS"
1650,1650,1620,1620,300,"2021-08-31","INPS"
1620,1800,1600,1800,8600,"2021-09-01","INPS"
1800,1800,1675,1675,5700,"2021-09-02","INPS"
1560,1650,1560,1565,7500,"2021-09-03","INPS"
1565,1565,1560,1565,1300,"2021-09-06","INPS"
1565,1565,1470,1470,1000,"2021-09-07","INPS"
1470,1470,1470,1470,100,"2021-09-08","INPS"
1470,1470,1470,1470,200,"2021-09-09","INPS"
1470,1470,1370,1370,500,"2021-09-10","INPS"
1450,1495,1450,1485,400,"2021-09-13","INPS"
1490,1490,1490,1490,300,"2021-09-14","INPS"
1490,1490,1440,1440,200,"2021-09-15","INPS"
1440,1440,1440,1440,100,"2021-09-16","INPS"
1440,1755,1440,1750,2500,"2021-09-17","INPS"
1750,1755,1725,1725,4200,"2021-09-20","INPS"
1705,1705,1705,1705,100,"2021-09-21","INPS"
1685,1685,1670,1670,1300,"2021-09-22","INPS"
1655,1700,1600,1700,4800,"2021-09-23","INPS"
1700,1700,1700,1700,0,"2021-09-24","INPS"
1690,2010,1690,2010,10600,"2021-09-27","INPS"
2010,2070,2000,2020,21700,"2021-09-28","INPS"
2000,2000,1990,1990,200,"2021-09-29","INPS"
1970,1975,1970,1975,900,"2021-09-30","INPS"
1970,1970,1965,1965,200,"2021-10-01","INPS"
1965,1965,1950,1950,1900,"2021-10-04","INPS"
1895,1895,1815,1815,1000,"2021-10-05","INPS"
1815,1815,1800,1800,1000,"2021-10-06","INPS"
1700,1700,1700,1700,5900,"2021-10-07","INPS"
1700,1700,1695,1700,600,"2021-10-08","INPS"
1700,1700,1700,1700,500,"2021-10-11","INPS"
1600,1600,1600,1600,100,"2021-10-12","INPS"
1600,1600,1600,1600,1000,"2021-10-13","INPS"
1600,1620,1600,1620,1000,"2021-10-14","INPS"
1620,1695,1620,1695,1500,"2021-10-15","INPS"
1695,1695,1695,1695,400,"2021-10-18","INPS"
1680,1695,1680,1695,1900,"2021-10-19","INPS"
1695,1695,1695,1695,0,"2021-10-21","INPS"
1695,1695,1695,1695,0,"2021-10-22","INPS"
1695,1695,1695,1695,0,"2021-10-25","INPS"
1695,1695,1695,1695,1500,"2021-10-26","INPS"
1695,1695,1695,1695,1100,"2021-10-27","INPS"
1695,1695,1695,1695,0,"2021-10-28","INPS"
1695,1695,1695,1695,4600,"2021-10-29","INPS"
1650,2110,1650,1860,7800,"2021-11-01","INPS"
1860,1915,1860,1870,10400,"2021-11-02","INPS"
1820,1870,1740,1740,41400,"2021-11-03","INPS"
1740,1895,1620,1700,17500,"2021-11-04","INPS"
1620,1700,1585,1620,5600,"2021-11-05","INPS"
1620,1640,1620,1635,1500,"2021-11-08","INPS"
1635,1635,1530,1540,300,"2021-11-09","INPS"
1545,1600,1545,1600,7400,"2021-11-10","INPS"
1600,1600,1595,1595,2100,"2021-11-11","INPS"
1620,1680,1530,1530,1600,"2021-11-12","INPS"
1530,1705,1530,1685,5500,"2021-11-15","INPS"
1735,1790,1720,1770,3600,"2021-11-16","INPS"
1770,1770,1770,1770,100,"2021-11-17","INPS"
1770,1770,1770,1770,0,"2021-11-18","INPS"
1795,1795,1755,1755,300,"2021-11-19","INPS"
1755,1755,1750,1750,5500,"2021-11-22","INPS"
1750,1750,1750,1750,100,"2021-11-23","INPS"
1750,1750,1750,1750,0,"2021-11-24","INPS"
1750,1790,1750,1750,6300,"2021-11-25","INPS"
1700,1700,1630,1630,600,"2021-11-26","INPS"
1630,1675,1525,1525,400,"2021-11-29","INPS"
1645,1800,1645,1790,3100,"2021-11-30","INPS"
1790,1790,1760,1760,7000,"2021-12-01","INPS"
1760,1760,1760,1760,100,"2021-12-02","INPS"
1760,1760,1760,1760,0,"2021-12-03","INPS"
1760,1760,1760,1760,0,"2021-12-06","INPS"
1760,1760,1760,1760,0,"2021-12-07","INPS"
1760,1760,1760,1760,0,"2021-12-08","INPS"
1745,1765,1745,1765,1300,"2021-12-09","INPS"
1775,1785,1765,1785,1800,"2021-12-10","INPS"
1785,1815,1785,1785,1200,"2021-12-13","INPS"
1785,1785,1785,1785,0,"2021-12-14","INPS"
1790,1800,1785,1790,2200,"2021-12-15","INPS"
1790,1790,1790,1790,0,"2021-12-16","INPS"
1790,1790,1790,1790,0,"2021-12-17","INPS"
1790,1790,1790,1790,0,"2021-12-20","INPS"
1790,1790,1790,1790,0,"2021-12-21","INPS"
1790,1790,1790,1790,0,"2021-12-22","INPS"
1790,1790,1790,1790,0,"2021-12-23","INPS"
1790,1790,1790,1790,0,"2021-12-24","INPS"
1790,1790,1790,1790,0,"2021-12-27","INPS"
1790,1790,1790,1790,0,"2021-12-28","INPS"
1790,1790,1790,1790,0,"2021-12-29","INPS"
1790,1790,1790,1790,100,"2021-12-30","INPS"
1790,1790,1790,1790,0,"2022-01-03","INPS"
1790,1790,1790,1790,100,"2022-01-04","INPS"
1790,1790,1790,1790,100,"2022-01-05","INPS"
1790,1790,1790,1790,0,"2022-01-06","INPS"
1780,1780,1780,1780,300,"2022-01-07","INPS"
1780,1780,1780,1780,0,"2022-01-10","INPS"
1780,1780,1780,1780,0,"2022-01-11","INPS"
1780,1780,1780,1780,0,"2022-01-12","INPS"
1780,1780,1780,1780,0,"2022-01-13","INPS"
1780,1780,1780,1780,0,"2022-01-14","INPS"
1780,1780,1780,1780,0,"2022-01-17","INPS"
1660,1660,1660,1660,100,"2022-01-18","INPS"
1650,1800,1550,1800,3400,"2022-01-19","INPS"
1785,1800,1785,1800,2800,"2022-01-20","INPS"
1800,1800,1800,1800,0,"2022-01-21","INPS"
1770,1770,1675,1675,1800,"2022-01-24","INPS"
1565,1575,1560,1565,4100,"2022-01-25","INPS"
1560,1590,1480,1535,1400,"2022-01-26","INPS"
1435,1530,1430,1440,1100,"2022-01-27","INPS"
1430,1690,1340,1540,9100,"2022-01-28","INPS"
1540,1545,1445,1495,6500,"2022-01-31","INPS"
1440,1440,1395,1395,5500,"2022-02-02","INPS"
1395,1545,1365,1375,4200,"2022-02-03","INPS"
1375,1375,1280,1330,3000,"2022-02-04","INPS"
1550,1550,1365,1365,4600,"2022-02-07","INPS"
1370,1375,1370,1370,1200,"2022-02-08","INPS"
1360,1385,1280,1380,900,"2022-02-09","INPS"
1380,1380,1330,1380,400,"2022-02-10","INPS"
1430,1430,1285,1305,1700,"2022-02-11","INPS"
1355,1385,1250,1365,1400,"2022-02-14","INPS"
1360,1360,1360,1360,100,"2022-02-15","INPS"
1310,1400,1305,1345,1100,"2022-02-16","INPS"
1345,1345,1345,1345,200,"2022-02-17","INPS"
1380,1380,1380,1380,100,"2022-02-18","INPS"
1380,1380,1295,1345,1400,"2022-02-21","INPS"
1320,1320,1255,1305,2800,"2022-02-22","INPS"
1305,1320,1275,1315,800,"2022-02-23","INPS"
1305,1305,1305,1305,8300,"2022-02-24","INPS"
1305,1305,1305,1305,0,"2022-02-25","INPS"
1305,1320,1260,1260,900,"2022-03-01","INPS"
1260,1260,1180,1190,1400,"2022-03-02","INPS"
1190,1310,1170,1280,2600,"2022-03-04","INPS"
1275,1275,1275,1275,200,"2022-03-07","INPS"
1275,1275,1275,1275,0,"2022-03-08","INPS"
1315,1315,1195,1240,2100,"2022-03-09","INPS"
1240,1240,1240,1240,0,"2022-03-10","INPS"
1200,1200,1170,1190,500,"2022-03-11","INPS"
1190,1190,1190,1190,400,"2022-03-14","INPS"
1170,1170,1155,1155,1700,"2022-03-15","INPS"
1110,1150,1110,1150,600,"2022-03-16","INPS"
1150,1345,1150,1180,6800,"2022-03-17","INPS"
1190,1190,1180,1180,500,"2022-03-18","INPS"
1110,1180,1100,1180,1200,"2022-03-21","INPS"
1110,1170,1110,1170,400,"2022-03-22","INPS"
1170,1170,1170,1170,400,"2022-03-23","INPS"
1170,1170,1170,1170,100,"2022-03-24","INPS"
1170,1170,1170,1170,0,"2022-03-25","INPS"
1120,1230,1120,1230,900,"2022-03-28","INPS"
1205,1205,1180,1180,900,"2022-03-29","INPS"
1130,1130,1110,1110,1100,"2022-03-30","INPS"
1100,1350,1100,1350,8500,"2022-03-31","INPS"
1350,1350,1260,1260,2900,"2022-04-01","INPS"
1260,1260,1175,1175,600,"2022-04-04","INPS"
1175,1175,1175,1175,300,"2022-04-05","INPS"
1110,1455,1110,1150,3900,"2022-04-06","INPS"
1115,1115,1115,1115,100,"2022-04-07","INPS"
1115,1115,1115,1115,0,"2022-04-08","INPS"
1065,1105,1065,1105,400,"2022-04-11","INPS"
1050,1050,1050,1050,500,"2022-04-12","INPS"
1050,1050,1050,1050,400,"2022-04-13","INPS"
1050,1050,1050,1050,2200,"2022-04-14","INPS"
1050,1050,1000,1010,700,"2022-04-18","INPS"
1015,1015,1010,1010,200,"2022-04-19","INPS"
950,950,950,950,2000,"2022-04-20","INPS"
950,950,920,950,300,"2022-04-21","INPS"
950,1180,950,1180,2800,"2022-04-22","INPS"
1170,1170,1100,1100,600,"2022-04-25","INPS"
1100,1125,1100,1125,300,"2022-04-26","INPS"
1075,1270,1075,1270,700,"2022-04-27","INPS"
1220,1220,1220,1220,500,"2022-04-28","INPS"
1220,1220,1150,1150,300,"2022-05-09","INPS"
1150,1435,1150,1435,14300,"2022-05-10","INPS"
1505,1790,1505,1790,28300,"2022-05-11","INPS"
1875,2230,1785,1785,116000,"2022-05-12","INPS"
1785,1785,1665,1665,2400,"2022-05-13","INPS"
1665,1665,1550,1550,2600,"2022-05-17","INPS"
1535,1540,1445,1445,900,"2022-05-18","INPS"
1445,1445,1345,1345,3800,"2022-05-19","INPS"
1345,1600,1255,1285,20500,"2022-05-20","INPS"
1285,1585,1200,1520,6000,"2022-05-23","INPS"
1520,1740,1420,1450,8400,"2022-05-24","INPS"
1450,1690,1365,1365,4100,"2022-05-25","INPS"
1365,1370,1315,1365,7500,"2022-05-27","INPS"
1275,1560,1275,1430,6100,"2022-05-30","INPS"
1415,1570,1375,1375,13300,"2022-05-31","INPS"
1375,1465,1280,1450,15100,"2022-06-02","INPS"
1420,1550,1355,1515,3100,"2022-06-03","INPS"
1410,1410,1410,1410,4800,"2022-06-06","INPS"
1410,1410,1315,1370,228000,"2022-06-07","INPS"
1315,1340,1300,1340,3600,"2022-06-08","INPS"
1450,1450,1310,1340,1100,"2022-06-09","INPS"
1450,1450,1285,1375,3800,"2022-06-10","INPS"
1360,1360,1360,1360,200,"2022-06-13","INPS"
1360,1360,1360,1360,0,"2022-06-14","INPS"
1290,1340,1265,1270,2300,"2022-06-15","INPS"
1255,1255,1185,1195,6800,"2022-06-16","INPS"
1120,1270,1115,1155,6200,"2022-06-17","INPS"
1260,1260,1090,1090,5300,"2022-06-20","INPS"
1090,1140,1090,1095,1800,"2022-06-21","INPS"
1090,1090,1025,1075,1500,"2022-06-22","INPS"
1075,1075,1045,1045,500,"2022-06-23","INPS"
995,1075,995,995,2700,"2022-06-24","INPS"
995,1070,995,1065,4900,"2022-06-27","INPS"
1065,1065,1065,1065,0,"2022-06-28","INPS"
1065,1170,1065,1170,17800,"2022-06-29","INPS"
1200,1200,1090,1090,3000,"2022-06-30","INPS"
1015,1015,1015,1015,700,"2022-07-01","INPS"
1010,1010,1010,1010,1000,"2022-07-04","INPS"
955,955,940,940,4100,"2022-07-05","INPS"
885,1030,875,905,9700,"2022-07-06","INPS"
860,890,845,850,3800,"2022-07-07","INPS"
850,850,850,850,0,"2022-07-08","INPS"
845,900,845,855,2100,"2022-07-11","INPS"
900,900,885,885,900,"2022-07-12","INPS"
885,885,835,850,1100,"2022-07-13","INPS"
855,930,850,860,5000,"2022-07-14","INPS"
865,945,835,945,3700,"2022-07-15","INPS"
885,885,885,885,1200,"2022-07-18","INPS"
885,970,885,970,2200,"2022-07-19","INPS"
905,905,905,905,2600,"2022-07-20","INPS"
905,995,905,995,3200,"2022-07-21","INPS"
995,995,950,995,1500,"2022-07-22","INPS"
995,995,995,995,100,"2022-07-25","INPS"
990,990,990,990,300,"2022-07-26","INPS"
990,990,990,990,100,"2022-07-27","INPS"
990,990,990,990,400,"2022-07-28","INPS"
985,985,985,985,200,"2022-07-29","INPS"
985,985,985,985,0,"2022-08-01","INPS"
985,985,985,985,500,"2022-08-02","INPS"
985,985,985,985,0,"2022-08-03","INPS"
925,925,920,920,1200,"2022-08-04","INPS"
920,990,920,940,1000,"2022-08-05","INPS"
930,1010,910,910,1700,"2022-08-08","INPS"
915,915,910,910,600,"2022-08-09","INPS"
910,910,910,910,0,"2022-08-10","INPS"
910,910,910,910,400,"2022-08-11","INPS"
910,910,910,910,0,"2022-08-12","INPS"
950,950,910,910,200,"2022-08-15","INPS"
910,910,910,910,0,"2022-08-16","INPS"
910,910,910,910,0,"2022-08-18","INPS"
910,910,910,910,0,"2022-08-19","INPS"
910,910,905,905,200,"2022-08-22","INPS"
890,890,890,890,400,"2022-08-23","INPS"
940,940,910,940,1900,"2022-08-24","INPS"
960,980,940,980,400,"2022-08-25","INPS"
1000,1000,1000,1000,500,"2022-08-26","INPS"
960,960,935,935,900,"2022-08-29","INPS"
890,900,890,900,300,"2022-08-30","INPS"
965,980,965,980,500,"2022-08-31","INPS"
985,985,925,975,400,"2022-09-01","INPS"
975,975,910,910,1100,"2022-09-02","INPS"
900,905,900,905,600,"2022-09-05","INPS"
905,905,905,905,0,"2022-09-06","INPS"
905,905,905,905,100,"2022-09-07","INPS"
905,905,905,905,400,"2022-09-08","INPS"
905,905,905,905,0,"2022-09-09","INPS"
905,905,905,905,200,"2022-09-12","INPS"
905,905,905,905,0,"2022-09-13","INPS"
905,905,905,905,0,"2022-09-14","INPS"
865,895,865,895,200,"2022-09-15","INPS"
920,920,920,920,400,"2022-09-16","INPS"
925,925,895,895,200,"2022-09-19","INPS"
895,895,895,895,100,"2022-09-20","INPS"
895,895,895,895,0,"2022-09-21","INPS"
895,895,895,895,0,"2022-09-22","INPS"
895,895,895,895,0,"2022-09-23","INPS"
850,850,850,850,100,"2022-09-26","INPS"
855,855,855,855,400,"2022-09-27","INPS"
855,855,855,855,0,"2022-09-28","INPS"
850,850,850,850,300,"2022-09-29","INPS"
850,850,850,850,100,"2022-09-30","INPS"
850,850,800,825,5000,"2022-10-03","INPS"
825,825,820,820,4300,"2022-10-04","INPS"
820,865,800,805,700,"2022-10-05","INPS"
825,860,815,815,700,"2022-10-06","INPS"
825,825,825,825,1000,"2022-10-07","INPS"
825,825,825,825,0,"2022-10-10","INPS"
895,895,870,870,400,"2022-10-11","INPS"
870,870,870,870,0,"2022-10-12","INPS"
870,870,870,870,0,"2022-10-13","INPS"
870,870,870,870,0,"2022-10-14","INPS"
870,870,870,870,0,"2022-10-17","INPS"
845,845,845,845,100,"2022-10-18","INPS"
845,845,845,845,0,"2022-10-19","INPS"
845,915,805,915,700,"2022-10-20","INPS"
855,900,855,875,7400,"2022-10-21","INPS"
865,865,860,860,4800,"2022-10-24","INPS"
850,855,840,845,5100,"2022-10-25","INPS"
840,840,825,825,6200,"2022-10-26","INPS"
825,830,825,825,6000,"2022-10-27","INPS"
820,820,820,820,6100,"2022-10-28","INPS"
820,825,815,815,6500,"2022-10-31","INPS"
815,820,785,785,7300,"2022-11-01","INPS"
785,785,740,740,9300,"2022-11-02","INPS"
750,750,750,750,6700,"2022-11-03","INPS"
760,765,760,765,6700,"2022-11-04","INPS"
775,810,730,800,7300,"2022-11-07","INPS"
815,820,815,820,6600,"2022-11-08","INPS"
870,870,865,865,6000,"2022-11-09","INPS"
860,860,825,825,6100,"2022-11-10","INPS"
865,865,790,790,6400,"2022-11-11","INPS"
845,845,825,825,6100,"2022-11-14","INPS"
840,840,830,830,6000,"2022-11-15","INPS"
820,820,775,790,6600,"2022-11-16","INPS"
840,840,830,830,6000,"2022-11-17","INPS"
810,810,800,800,6600,"2022-11-18","INPS"
840,840,805,805,6200,"2022-11-21","INPS"
795,800,795,795,6600,"2022-11-22","INPS"
820,820,810,810,6100,"2022-11-23","INPS"
840,840,825,825,6000,"2022-11-24","INPS"
815,825,815,820,8700,"2022-11-25","INPS"
815,815,800,800,6600,"2022-11-28","INPS"
840,870,825,870,9500,"2022-11-29","INPS"
865,865,865,865,5800,"2022-11-30","INPS"
860,860,860,860,5800,"2022-12-01","INPS"
855,855,805,805,5900,"2022-12-02","INPS"
805,815,805,815,6600,"2022-12-05","INPS"
775,995,775,955,9300,"2022-12-06","INPS"
955,955,890,890,5900,"2022-12-07","INPS"
890,890,830,880,6700,"2022-12-08","INPS"
875,875,820,850,7100,"2022-12-09","INPS"
850,1005,800,1005,7300,"2022-12-12","INPS"
1005,1010,1000,1000,8000,"2022-12-13","INPS"
985,985,935,940,5300,"2022-12-14","INPS"
935,935,890,890,6400,"2022-12-15","INPS"
990,995,925,925,7100,"2022-12-16","INPS"
920,920,870,870,9400,"2022-12-19","INPS"
865,865,840,840,5900,"2022-12-20","INPS"
815,875,795,875,8000,"2022-12-21","INPS"
880,1070,880,1050,1771100,"2022-12-22","INPS"
1060,1160,1010,1125,2387600,"2022-12-23","INPS"
1130,1140,1095,1125,1601100,"2022-12-26","INPS"
1130,1250,1120,1250,2354400,"2022-12-27","INPS"
1250,1250,1220,1250,1814400,"2022-12-28","INPS"
1245,1245,1165,1165,2277100,"2022-12-29","INPS"
1165,1215,1130,1180,1815800,"2022-12-30","INPS"
1185,1215,1185,1210,1735900,"2023-01-02","INPS"
1215,1245,1130,1130,1488800,"2023-01-03","INPS"
1110,1110,1055,1055,104000,"2023-01-04","INPS"
1045,1060,985,990,6155200,"2023-01-05","INPS"
990,995,950,995,2158500,"2023-01-06","INPS"
995,1015,970,970,4224600,"2023-01-09","INPS"
980,995,965,990,4775600,"2023-01-10","INPS"
995,1130,985,1100,25367900,"2023-01-11","INPS"
1100,1260,1080,1150,26520400,"2023-01-12","INPS"
1115,1125,1070,1100,17041900,"2023-01-13","INPS"
1110,1120,1065,1115,18940600,"2023-01-16","INPS"
1115,1190,1040,1040,19361800,"2023-01-17","INPS"
970,970,970,970,176400,"2023-01-18","INPS"
905,905,905,905,12800,"2023-01-19","INPS"
845,845,845,845,48000,"2023-01-20","INPS"
790,790,790,790,1607200,"2023-01-24","INPS"
735,735,735,735,719100,"2023-01-25","INPS"
685,685,685,685,957400,"2023-01-26","INPS"
640,640,640,640,45100,"2023-01-27","INPS"
600,600,600,600,41300,"2023-01-30","INPS"
560,560,560,560,16700,"2023-01-31","INPS"
525,525,525,525,18300,"2023-02-01","INPS"
490,490,490,490,10300,"2023-02-02","INPS"
456,456,456,456,26700,"2023-02-03","INPS"
426,426,426,426,18100,"2023-02-06","INPS"
398,398,398,398,90800,"2023-02-07","INPS"
372,372,372,372,90200,"2023-02-08","INPS"
346,346,346,346,550600,"2023-02-09","INPS"
322,322,322,322,1047200,"2023-02-10","INPS"
300,360,300,320,16930000,"2023-02-13","INPS"
358,358,298,298,8138400,"2023-02-14","INPS"
316,316,278,278,1768500,"2023-02-15","INPS"
278,278,278,278,0,"2023-02-16","INPS"
278,278,278,278,0,"2023-02-17","INPS"
278,278,278,278,0,"2023-02-20","INPS"
278,278,278,278,0,"2023-02-21","INPS"
278,278,278,278,0,"2023-02-22","INPS"
278,278,278,278,0,"2023-02-23","INPS"
278,278,278,278,0,"2023-02-24","INPS"
278,278,278,278,0,"2023-02-27","INPS"
278,278,278,278,0,"2023-02-28","INPS"
278,278,278,278,0,"2023-03-01","INPS"
278,278,278,278,0,"2023-03-02","INPS"
278,278,278,278,0,"2023-03-03","INPS"
262,294,260,260,1987900,"2023-03-06","INPS"
242,258,242,248,492900,"2023-03-07","INPS"
256,258,232,232,1393400,"2023-03-08","INPS"
232,242,216,216,1793200,"2023-03-09","INPS"
216,216,216,216,0,"2023-03-10","INPS"
208,246,202,202,2765600,"2023-03-13","INPS"
202,218,188,188,1707000,"2023-03-14","INPS"
188,188,188,188,0,"2023-03-15","INPS"
188,188,188,188,0,"2023-03-16","INPS"
188,188,188,188,0,"2023-03-17","INPS"
188,188,188,188,0,"2023-03-20","INPS"
188,188,188,188,0,"2023-03-21","INPS"
188,188,188,188,0,"2023-03-24","INPS"
188,188,188,188,0,"2023-03-27","INPS"
188,188,188,188,0,"2023-03-28","INPS"
178,178,175,175,183900,"2023-03-29","INPS"
166,166,163,163,71400,"2023-03-30","INPS"
163,163,152,152,203400,"2023-03-31","INPS"
152,152,142,142,517700,"2023-04-03","INPS"
135,156,133,133,2494400,"2023-04-04","INPS"
130,136,124,135,1527000,"2023-04-05","INPS"
148,148,128,128,478000,"2023-04-06","INPS"
133,133,122,126,863800,"2023-04-10","INPS"
136,136,122,126,121400,"2023-04-11","INPS"
135,135,123,125,76900,"2023-04-12","INPS"
135,135,122,122,155000,"2023-04-13","INPS"
131,131,114,119,411900,"2023-04-14","INPS"
121,121,113,116,110600,"2023-04-17","INPS"
123,127,113,127,690100,"2023-04-18","INPS"
136,139,127,139,220500,"2023-04-26","INPS"
152,152,149,152,129300,"2023-04-27","INPS"
167,167,162,167,568500,"2023-04-28","INPS"
170,216,170,210,6002500,"2023-05-02","INPS"
212,212,196,196,1779800,"2023-05-03","INPS"
186,200,183,183,318100,"2023-05-04","INPS"
172,180,171,179,788600,"2023-05-05","INPS"
189,189,167,174,378400,"2023-05-08","INPS"
194,194,165,172,322800,"2023-05-09","INPS"
192,192,162,162,370500,"2023-05-10","INPS"
162,168,157,163,178000,"2023-05-11","INPS"
183,183,158,167,494200,"2023-05-12","INPS"
187,187,162,164,325700,"2023-05-15","INPS"
184,184,165,168,317500,"2023-05-16","INPS"
167,175,163,166,240700,"2023-05-17","INPS"
166,169,155,155,263700,"2023-05-19","INPS"
150,160,145,146,226100,"2023-05-22","INPS"
146,150,136,138,127100,"2023-05-23","INPS"
130,157,130,144,319000,"2023-05-24","INPS"
134,149,134,149,267500,"2023-05-25","INPS"
150,150,146,150,34500,"2023-05-26","INPS"
155,155,148,152,70600,"2023-05-29","INPS"
161,161,148,149,87200,"2023-05-30","INPS"
155,155,141,148,169100,"2023-05-31","INPS"
157,157,141,149,15000,"2023-06-05","INPS"
150,150,143,145,60400,"2023-06-06","INPS"
154,154,143,143,18200,"2023-06-07","INPS"
153,153,133,143,150700,"2023-06-08","INPS"
149,149,135,136,99800,"2023-06-09","INPS"
128,139,128,137,46500,"2023-06-12","INPS"
127,144,127,132,135100,"2023-06-13","INPS"
123,140,113,114,625200,"2023-06-14","INPS"
105,153,105,153,2681100,"2023-06-15","INPS"
161,206,161,206,9662600,"2023-06-16","INPS"
234,240,176,176,5518800,"2023-06-19","INPS"
177,202,160,185,3134400,"2023-06-20","INPS"
175,186,163,166,2093300,"2023-06-21","INPS"
157,175,157,174,407200,"2023-06-22","INPS"
167,173,160,160,381100,"2023-06-23","INPS"
152,165,152,158,258800,"2023-06-26","INPS"
149,162,149,155,290200,"2023-06-27","INPS"
147,160,147,155,270700,"2023-07-03","INPS"
145,159,145,157,164300,"2023-07-04","INPS"
160,160,155,159,567400,"2023-07-05","INPS"
165,165,143,143,275100,"2023-07-06","INPS"
135,193,135,193,5212300,"2023-07-07","INPS"
202,240,165,175,4092900,"2023-07-10","INPS"
168,199,168,182,2314800,"2023-07-11","INPS"
172,187,172,187,569000,"2023-07-12","INPS"
177,194,177,183,211100,"2023-07-13","INPS"
185,191,175,175,168000,"2023-07-14","INPS"
176,199,171,174,2274200,"2023-07-17","INPS"
180,180,170,170,494900,"2023-07-18","INPS"
165,228,165,228,6936500,"2023-07-20","INPS"
228,284,228,284,15944500,"2023-07-21","INPS"
278,354,270,320,14806700,"2023-07-24","INPS"
320,332,278,278,4142500,"2023-07-25","INPS"
278,282,254,262,1709100,"2023-07-26","INPS"
262,264,232,240,1467200,"2023-07-27","INPS"
240,292,240,264,12361400,"2023-07-28","INPS"
270,308,266,268,8763200,"2023-07-31","INPS"
254,270,228,232,2821500,"2023-08-01","INPS"
216,232,210,216,2396700,"2023-08-02","INPS"
204,234,204,222,1935400,"2023-08-03","INPS"
208,226,208,216,872100,"2023-08-04","INPS"
204,220,204,218,799300,"2023-08-07","INPS"
224,224,212,220,609800,"2023-08-08","INPS"
206,224,206,222,834000,"2023-08-09","INPS"
218,228,218,224,817200,"2023-08-10","INPS"
228,232,224,224,1648800,"2023-08-11","INPS"
220,262,210,212,8593700,"2023-08-14","INPS"
216,228,214,214,1015900,"2023-08-15","INPS"
214,224,208,212,773300,"2023-08-16","INPS"
214,222,212,214,903300,"2023-08-18","INPS"
214,266,214,266,12213400,"2023-08-21","INPS"
304,310,228,228,25058300,"2023-08-22","INPS"
200,226,200,218,2085300,"2023-08-23","INPS"
230,230,214,220,715300,"2023-08-24","INPS"
256,256,216,222,2458300,"2023-08-25","INPS"
260,260,212,218,480700,"2023-08-28","INPS"
232,232,212,214,368500,"2023-08-29","INPS"
222,222,204,212,379400,"2023-08-30","INPS"
222,222,204,208,123600,"2023-08-31","INPS"
246,246,200,208,260600,"2023-09-01","INPS"
224,224,202,208,304400,"2023-09-04","INPS"
218,218,200,206,162000,"2023-09-05","INPS"
216,216,200,200,494400,"2023-09-06","INPS"
212,212,190,192,1285500,"2023-09-07","INPS"
199,199,190,192,894300,"2023-09-08","INPS"
193,195,190,193,655100,"2023-09-11","INPS"
197,197,193,193,791800,"2023-09-12","INPS"
193,260,193,242,42542200,"2023-09-13","INPS"
244,258,216,224,8210000,"2023-09-14","INPS"
208,224,208,212,1681000,"2023-09-15","INPS"
200,260,200,216,13025100,"2023-09-18","INPS"
234,234,206,212,1087200,"2023-09-19","INPS"
224,224,200,200,1280400,"2023-09-20","INPS"
200,230,198,204,3144900,"2023-09-21","INPS"
195,208,195,202,642000,"2023-09-22","INPS"
194,202,194,198,480600,"2023-09-25","INPS"
190,206,190,198,545200,"2023-09-26","INPS"
191,206,191,200,270100,"2023-09-27","INPS"
200,204,193,200,486200,"2023-09-29","INPS"
200,206,192,195,766800,"2023-10-02","INPS"
185,198,185,195,443000,"2023-10-03","INPS"
200,200,190,191,227500,"2023-10-04","INPS"
200,206,189,191,382400,"2023-10-05","INPS"
192,195,189,190,318300,"2023-10-06","INPS"
190,198,189,190,381700,"2023-10-09","INPS"
196,214,194,196,1535000,"2023-10-10","INPS"
200,202,196,196,331800,"2023-10-11","INPS"
200,200,195,195,575900,"2023-10-12","INPS"
200,204,192,204,283700,"2023-10-13","INPS"
204,204,193,194,150100,"2023-10-16","INPS"
195,199,193,194,222300,"2023-10-17","INPS"
198,198,188,189,364000,"2023-10-18","INPS"
190,196,185,188,282200,"2023-10-19","INPS"
188,195,185,190,71000,"2023-10-20","INPS"
190,192,183,190,110100,"2023-10-23","INPS"
190,190,182,184,112900,"2023-10-24","INPS"
184,190,184,187,98600,"2023-10-25","INPS"
188,189,185,188,179800,"2023-10-26","INPS"
189,194,188,190,94300,"2023-10-27","INPS"
191,195,187,191,638300,"2023-10-30","INPS"
214,248,204,210,34935200,"2023-10-31","INPS"
204,214,194,198,3851400,"2023-11-01","INPS"
189,206,189,200,2020300,"2023-11-02","INPS"
192,206,192,195,2621500,"2023-11-03","INPS"
195,196,190,191,1597300,"2023-11-06","INPS"
192,195,189,191,533200,"2023-11-07","INPS"
190,194,185,185,1993500,"2023-11-08","INPS"
195,195,184,186,1797900,"2023-11-09","INPS"
177,192,177,186,308300,"2023-11-10","INPS"
176,192,176,186,569000,"2023-11-13","INPS"
177,190,177,184,697200,"2023-11-14","INPS"
189,189,181,184,1018400,"2023-11-15","INPS"
185,189,181,182,851200,"2023-11-16","INPS"
188,190,182,185,238000,"2023-11-17","INPS"
185,186,180,181,429300,"2023-11-20","INPS"
183,188,181,184,742400,"2023-11-21","INPS"
185,210,184,186,16887100,"2023-11-22","INPS"
184,188,182,183,1960700,"2023-11-23","INPS"
184,185,177,180,1769400,"2023-11-24","INPS"
180,183,176,180,1222300,"2023-11-27","INPS"
181,181,176,178,390900,"2023-11-28","INPS"
178,188,175,180,1576900,"2023-11-29","INPS"
172,188,172,182,105900,"2023-11-30","INPS"
173,182,173,177,159500,"2023-12-01","INPS"
170,186,170,176,953600,"2023-12-04","INPS"
174,177,171,173,405000,"2023-12-05","INPS"
175,183,173,176,1113500,"2023-12-06","INPS"
178,178,171,177,138000,"2023-12-07","INPS"
179,179,171,171,175700,"2023-12-08","INPS"
179,179,171,173,198600,"2023-12-11","INPS"
180,180,170,176,174800,"2023-12-12","INPS"
182,182,170,171,172600,"2023-12-13","INPS"
181,181,170,172,266100,"2023-12-14","INPS"
177,180,172,172,105700,"2023-12-15","INPS"
180,180,171,172,208000,"2023-12-18","INPS"
172,174,166,167,2833500,"2023-12-19","INPS"
170,170,165,166,423400,"2023-12-20","INPS"
170,170,160,166,761700,"2023-12-21","INPS"
166,169,163,166,99400,"2023-12-22","INPS"
175,175,164,164,217400,"2023-12-27","INPS"
172,172,164,166,175200,"2023-12-28","INPS"
174,174,166,168,527500,"2023-12-29","INPS"
170,171,167,171,358000,"2024-01-02","INPS"
163,173,163,171,255700,"2024-01-03","INPS"
162,178,162,173,529700,"2024-01-04","INPS"
164,177,164,174,386400,"2024-01-05","INPS"
165,175,165,174,264900,"2024-01-08","INPS"
166,175,165,171,763000,"2024-01-09","INPS"
163,172,163,169,284800,"2024-01-10","INPS"
170,170,168,170,85500,"2024-01-11","INPS"
170,171,169,170,73400,"2024-01-12","INPS"
170,170,167,168,117200,"2024-01-15","INPS"
168,169,167,169,213800,"2024-01-16","INPS"
169,169,167,168,665500,"2024-01-17","INPS"
168,181,166,169,1403900,"2024-01-18","INPS"
169,169,166,166,563300,"2024-01-19","INPS"
166,170,153,156,1140900,"2024-01-22","INPS"
156,163,156,159,789200,"2024-01-23","INPS"
150,161,150,158,551200,"2024-01-24","INPS"
156,162,150,159,903400,"2024-01-25","INPS"
158,161,156,159,744800,"2024-01-26","INPS"
159,159,154,154,403800,"2024-01-29","INPS"
145,164,145,156,1044900,"2024-01-30","INPS"
146,164,146,152,213400,"2024-01-31","INPS"
151,189,150,175,35437700,"2024-02-01","INPS"
166,182,158,162,12948300,"2024-02-02","INPS"
162,165,157,160,1490700,"2024-02-05","INPS"
162,168,155,156,2240100,"2024-02-06","INPS"
146,161,146,155,1880700,"2024-02-07","INPS"
147,157,147,154,977200,"2024-02-12","INPS"
151,157,151,153,551800,"2024-02-13","INPS"
144,154,144,151,1250000,"2024-02-15","INPS"
150,151,138,139,3273400,"2024-02-16","INPS"
145,145,137,137,841500,"2024-02-19","INPS"
129,139,129,137,688200,"2024-02-20","INPS"
129,142,129,139,222400,"2024-02-21","INPS"
130,140,130,139,150300,"2024-02-22","INPS"
130,140,130,137,87100,"2024-02-23","INPS"
129,155,129,139,916400,"2024-02-26","INPS"
130,140,130,138,38800,"2024-02-27","INPS"
130,139,130,138,134300,"2024-02-28","INPS"
130,139,130,136,49300,"2024-02-29","INPS"
127,138,127,137,60700,"2024-03-01","INPS"
127,139,127,138,83000,"2024-03-04","INPS"
129,140,129,137,388900,"2024-03-05","INPS"
128,140,128,140,216600,"2024-03-06","INPS"
131,141,131,140,160900,"2024-03-07","INPS"
131,144,131,142,338100,"2024-03-08","INPS"
133,145,133,142,79200,"2024-03-13","INPS"
133,144,133,144,84600,"2024-03-14","INPS"
135,149,135,143,135500,"2024-03-15","INPS"
134,145,134,141,89200,"2024-03-18","INPS"
133,144,133,143,191000,"2024-03-19","INPS"
135,144,135,142,264100,"2024-03-20","INPS"
141,144,137,141,257900,"2024-03-21","INPS"
133,144,133,142,225100,"2024-03-22","INPS"
144,144,133,141,211500,"2024-03-25","INPS"
143,143,132,137,258500,"2024-03-26","INPS"
129,153,129,141,1425600,"2024-03-27","INPS"
131,142,131,131,625500,"2024-03-28","INPS"
112,138,112,129,1532500,"2024-04-01","INPS"
119,131,119,127,280500,"2024-04-02","INPS"
117,132,117,127,451500,"2024-04-03","INPS"
126,129,126,129,175500,"2024-04-04","INPS"
119,132,119,130,196800,"2024-04-05","INPS"
120,134,120,131,291500,"2024-04-16","INPS"
123,134,123,128,290200,"2024-04-17","INPS"
126,128,120,124,709000,"2024-04-18","INPS"
118,131,118,128,723700,"2024-04-19","INPS"
128,130,126,129,134900,"2024-04-22","INPS"
119,130,119,130,222000,"2024-04-23","INPS"
120,130,120,129,164900,"2024-04-24","INPS"
130,131,128,129,155200,"2024-04-25","INPS"
127,129,127,129,137600,"2024-04-26","INPS"
119,130,119,130,151500,"2024-04-29","INPS"
129,130,128,128,159700,"2024-04-30","INPS"
118,130,118,129,258900,"2024-05-02","INPS"
119,130,119,130,59600,"2024-05-03","INPS"
120,133,120,130,70500,"2024-05-06","INPS"
121,134,121,133,96500,"2024-05-07","INPS"
123,132,123,130,125000,"2024-05-08","INPS"
120,130,120,130,95200,"2024-05-13","INPS"
121,133,121,132,232700,"2024-05-14","INPS"
129,131,127,127,270200,"2024-05-15","INPS"
117,130,117,128,199500,"2024-05-16","INPS"
127,130,123,124,349500,"2024-05-17","INPS"
131,131,125,126,55200,"2024-05-20","INPS"
133,133,126,129,88600,"2024-05-21","INPS"
128,132,127,132,100600,"2024-05-22","INPS"
129,132,123,128,409900,"2024-05-27","INPS"
136,136,127,130,64500,"2024-05-28","INPS"
128,131,126,128,137400,"2024-05-29","INPS"
127,130,127,128,81500,"2024-05-30","INPS"
120,131,120,129,103200,"2024-05-31","INPS"
133,133,127,128,78500,"2024-06-03","INPS"
118,131,118,127,126400,"2024-06-04","INPS"
117,128,117,126,97600,"2024-06-05","INPS"
125,127,125,127,48700,"2024-06-06","INPS"
118,127,118,126,131400,"2024-06-07","INPS"
116,135,116,126,102800,"2024-06-10","INPS"
116,126,116,122,111200,"2024-06-11","INPS"
122,127,121,122,43300,"2024-06-12","INPS"
113,128,113,122,218900,"2024-06-13","INPS"
126,126,119,124,1022500,"2024-06-14","INPS"
122,124,117,122,201500,"2024-06-19","INPS"
120,123,120,122,61200,"2024-06-20","INPS"
112,125,112,121,51800,"2024-06-21","INPS"
122,122,119,121,75800,"2024-06-24","INPS"
119,122,119,121,46000,"2024-06-25","INPS"
111,121,111,120,49800,"2024-06-26","INPS"
110,121,110,121,107600,"2024-06-27","INPS"
111,121,111,121,116900,"2024-06-28","INPS"
111,121,111,121,70800,"2024-07-01","INPS"
111,125,111,121,78000,"2024-07-02","INPS"
111,121,111,121,65400,"2024-07-03","INPS"
114,138,114,127,2091100,"2024-07-04","INPS"
128,135,127,130,326400,"2024-07-05","INPS"
120,134,120,128,69000,"2024-07-08","INPS"
118,135,118,130,123800,"2024-07-09","INPS"
120,130,120,128,75200,"2024-07-10","INPS"
118,131,118,129,188700,"2024-07-11","INPS"
132,132,126,129,40200,"2024-07-12","INPS"
131,131,125,128,40900,"2024-07-15","INPS"
118,128,113,124,2072400,"2024-07-16","INPS"
115,130,115,126,550600,"2024-07-17","INPS"
138,143,118,121,6516500,"2024-07-18","INPS"
112,126,112,121,235200,"2024-07-19","INPS"
112,124,112,123,1673500,"2024-07-22","INPS"
113,124,113,120,204400,"2024-07-23","INPS"
110,126,110,120,250900,"2024-07-24","INPS"
112,122,112,121,50600,"2024-07-25","INPS"
118,122,118,119,44100,"2024-07-26","INPS"
119,122,116,119,332800,"2024-07-29","INPS"
120,121,116,119,61000,"2024-07-30","INPS"
114,121,114,119,30700,"2024-07-31","INPS"
110,122,110,118,121800,"2024-08-01","INPS"
114,120,114,118,42400,"2024-08-02","INPS"
114,120,114,114,238400,"2024-08-05","INPS"
112,120,112,119,168000,"2024-08-06","INPS"
114,122,114,121,68000,"2024-08-07","INPS"
111,121,111,120,32900,"2024-08-08","INPS"
114,119,114,116,62300,"2024-08-09","INPS"
114,120,114,120,51200,"2024-08-12","INPS"
120,120,117,120,43800,"2024-08-13","INPS"
114,121,114,117,96500,"2024-08-14","INPS"
114,121,114,119,67600,"2024-08-15","INPS"
119,121,111,120,245700,"2024-08-16","INPS"
110,120,110,118,92800,"2024-08-19","INPS"
119,120,117,118,105500,"2024-08-20","INPS"
108,118,108,117,75000,"2024-08-21","INPS"
107,119,107,117,36100,"2024-08-22","INPS"
107,119,107,117,60400,"2024-08-23","INPS"
114,120,114,119,33400,"2024-08-26","INPS"
120,120,117,118,49300,"2024-08-27","INPS"
119,119,114,118,194700,"2024-08-28","INPS"
116,119,116,117,37800,"2024-08-29","INPS"
119,119,113,117,262100,"2024-08-30","INPS"
117,117,115,117,181200,"2024-09-02","INPS"
119,127,115,115,476700,"2024-09-03","INPS"
119,126,117,123,483300,"2024-09-04","INPS"
126,126,118,120,312400,"2024-09-05","INPS"
124,124,115,117,108000,"2024-09-06","INPS"
119,119,115,119,124600,"2024-09-09","INPS"
119,121,116,118,85100,"2024-09-10","INPS"
117,120,115,119,112000,"2024-09-11","INPS"
119,119,116,119,57000,"2024-09-12","INPS"
119,119,116,119,130600,"2024-09-13","INPS"
117,123,116,120,65900,"2024-09-17","INPS"
118,120,117,118,64100,"2024-09-18","INPS"
119,119,116,118,66900,"2024-09-19","INPS"
119,119,116,118,17600,"2024-09-20","INPS"
119,123,115,118,215900,"2024-09-23","INPS"
119,119,115,117,60500,"2024-09-24","INPS"
116,119,115,117,76200,"2024-09-25","INPS"
117,119,106,110,2161600,"2024-09-26","INPS"
115,148,115,148,18254500,"2024-09-27","INPS"
156,163,130,140,10236900,"2024-09-30","INPS"
140,144,130,136,1982100,"2024-10-01","INPS"
128,138,128,134,562300,"2024-10-02","INPS"
134,136,122,124,1544900,"2024-10-03","INPS"
125,130,122,128,787100,"2024-10-04","INPS"
128,130,125,129,170700,"2024-10-07","INPS"
128,154,128,132,6347100,"2024-10-08","INPS"
133,141,128,130,496700,"2024-10-09","INPS"
132,136,126,130,338200,"2024-10-10","INPS"
127,160,125,148,23005900,"2024-10-11","INPS"
149,151,133,140,4250100,"2024-10-14","INPS"
140,141,136,140,499300,"2024-10-15","INPS"
136,140,133,135,1041900,"2024-10-16","INPS"
136,182,135,182,36433500,"2024-10-17","INPS"
204,226,159,163,59520400,"2024-10-18","INPS"
163,165,154,161,3016100,"2024-10-21","INPS"
162,164,154,157,1992300,"2024-10-22","INPS"
162,162,152,156,1301600,"2024-10-23","INPS"
156,156,143,153,2682800,"2024-10-24","INPS"
152,157,148,152,732500,"2024-10-25","INPS"
152,152,146,150,682000,"2024-10-28","INPS"
151,166,147,163,6331600,"2024-10-29","INPS"
180,208,164,165,74111800,"2024-10-30","INPS"
166,166,150,154,4741900,"2024-10-31","INPS"
156,159,154,154,1566000,"2024-11-01","INPS"