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

12/05/25 , 169.07 , 168.26 , 170.00 , 163.00 , 163.00     , 6298 , 69
09/05/25 , 160.23 , 159.99 , 162.85 , 159.54 , 162.85     , 407 , 322
08/05/25 , 161.23 , 161.30 , 161.98 , 158.95 , 158.95     , 1738 , 21
07/05/25 , 158.95 , 159.20 , 159.48 , 157.88 , 157.88     , 1338 , 48
06/05/25 , 157.53 , 157.67 , 159.16 , 157.43 , 157.50     , 114 , 11
05/05/25 , 158.70 , 159.54 , 160.27 , 154.00 , 154.00     , 4104 , 212
02/05/25 , 156.31 , 155.93 , 157.03 , 151.11 , 151.11     , 1458 , 36
30/04/25 , 151.11 , 149.90 , 152.00 , 146.75 , 152.00     , 1095 , 21
29/04/25 , 149.98 , 149.24 , 150.84 , 148.46 , 149.50     , 1021 , 13
28/04/25 , 149.23 , 149.75 , 151.59 , 148.90 , 151.59     , 1184 , 20
25/04/25 , 150.00 , 150.51 , 151.31 , 149.78 , 150.78     , 153 , 126
24/04/25 , 151.62 , 150.50 , 151.76 , 148.20 , 148.43     , 140 , 51
23/04/25 , 148.43 , 150.69 , 152.60 , 146.01 , 146.01     , 83 , 17
22/04/25 , 144.52 , 143.49 , 144.52 , 142.67 , 143.52     , 309 , 54
17/04/25 , 146.28 , 146.83 , 148.88 , 146.28 , 148.65     , 1490 , 23
16/04/25 , 148.65 , 148.49 , 152.59 , 147.85 , 152.59     , 327 , 21
15/04/25 , 152.66 , 152.29 , 152.66 , 150.00 , 150.10     , 463 , 21
14/04/25 , 150.18 , 149.47 , 151.99 , 148.16 , 151.99     , 2173 , 142
11/04/25 , 147.02 , 144.77 , 147.02 , 143.81 , 143.81     , 18 , 8
10/04/25 , 144.54 , 147.77 , 152.25 , 142.38 , 152.25     , 881 , 87
09/04/25 , 153.18 , 148.80 , 153.80 , 139.65 , 140.04     , 1045 , 117
08/04/25 , 138.65 , 143.69 , 145.03 , 136.79 , 136.79     , 747 , 83
07/04/25 , 136.79 , 135.93 , 139.85 , 131.07 , 133.99     , 3717 , 214
04/04/25 , 135.78 , 136.84 , 138.80 , 132.85 , 137.13     , 1678 , 644
03/04/25 , 139.61 , 141.10 , 146.01 , 138.85 , 146.0     , 2475 , 306
02/04/25 , 156.98 , 156.14 , 157.69 , 153.73 , 153.7     , 707 , 148
01/04/25 , 153.79 , 152.58 , 153.79 , 151.20 , 152.4     , 1619 , 339
31/03/25 , 152.49 , 151.65 , 154.23 , 148.92 , 154.2     , 1299 , 59
28/03/25 , 152.69 , 151.88 , 156.24 , 151.25 , 156.2     , 6426 , 391
27/03/25 , 156.24 , 156.49 , 157.73 , 155.18 , 157.7     , 108 , 21
26/03/25 , 157.32 , 158.72 , 160.67 , 156.87 , 159.5     , 14752 , 464
25/03/25 , 159.52 , 158.68 , 159.52 , 157.51 , 159.5     , 603 , 52
24/03/25 , 159.52 , 158.25 , 159.52 , 155.65 , 155.6     , 1110 , 73
21/03/25 , 154.13 , 152.62 , 154.13 , 151.75 , 154.1     , 929 , 218
20/03/25 , 154.13 , 153.21 , 154.93 , 151.97 , 153.7     , 2262 , 51
19/03/25 , 152.20 , 150.91 , 152.83 , 149.60 , 149.6     , 711 , 183
18/03/25 , 157.45 , 148.24 , 157.45 , 147.55 , 149.6     , 758 , 88
17/03/25 , 159.56 , 149.13 , 159.56 , 148.27 , 152.6     , 37414 , 486
14/03/25 , 159.60 , 151.36 , 159.60 , 148.76 , 149.9     , 2220 , 801
13/03/25 , 148.24 , 149.77 , 151.96 , 147.16 , 151.9     , 1531 , 101
12/03/25 , 159.63 , 151.19 , 159.63 , 147.64 , 147.6     , 1000 , 26
11/03/25 , 150.65 , 148.50 , 152.31 , 148.16 , 149.1     , 6004 , 71
10/03/25 , 151.88 , 151.46 , 158.03 , 150.78 , 158.0     , 7919 , 74
07/03/25 , 162.55 , 157.13 , 162.55 , 153.25 , 160.3     , 6378 , 100
06/03/25 , 160.32 , 160.09 , 162.12 , 158.17 , 162.1     , 607 , 129
05/03/25 , 182.58 , 164.21 , 182.58 , 162.52 , 170.2     , 613 , 84
28/02/25 , 184.34 , 175.90 , 184.34 , 171.47 , 171.4     , 71185 , 154
27/02/25 , 184.97 , 172.25 , 184.97 , 170.78 , 173.2     , 2765 , 159
26/02/25 , 185.03 , 171.14 , 185.03 , 169.96 , 169.9     , 1264 , 37
25/02/25 , 170.60 , 168.59 , 171.24 , 166.41 , 170.3     , 432 , 124
24/02/25 , 170.03 , 169.03 , 170.52 , 167.33 , 170.1     , 900 , 23
21/02/25 , 169.47 , 171.39 , 173.84 , 168.09 , 173.6     , 1898 , 33
20/02/25 , 172.62 , 172.82 , 176.09 , 170.07 , 176.0     , 6130 , 67
19/02/25 , 181.58 , 176.51 , 181.58 , 174.28 , 179.4     , 470 , 223
18/02/25 , 175.65 , 177.17 , 178.33 , 175.54 , 178.2     , 3612 , 65
17/02/25 , 181.56 , 175.64 , 181.56 , 169.29 , 176.3     , 9632 , 176
14/02/25 , 176.36 , 176.65 , 177.25 , 175.77 , 176.1     , 396 , 29
13/02/25 , 177.36 , 176.72 , 178.20 , 175.93 , 176.7     , 234 , 28
12/02/25 , 175.46 , 175.59 , 179.64 , 174.86 , 179.6     , 60697 , 117
11/02/25 , 177.86 , 177.63 , 179.08 , 176.29 , 179.0     , 1724 , 121
10/02/25 , 179.36 , 179.79 , 184.23 , 177.30 , 183.2     , 769 , 49
07/02/25 , 183.23 , 183.46 , 184.96 , 182.71 , 184.4     , 223 , 42
06/02/25 , 182.77 , 182.79 , 187.47 , 182.38 , 186.9     , 11096 , 42
05/02/25 , 184.88 , 184.41 , 185.21 , 181.39 , 181.3     , 346 , 23
04/02/25 , 181.38 , 181.71 , 184.67 , 178.70 , 178.7     , 820 , 28
03/02/25 , 182.36 , 182.44 , 183.72 , 181.74 , 183.5     , 724 , 21
31/01/25 , 183.57 , 184.44 , 186.13 , 183.57 , 186.1     , 292 , 32
30/01/25 , 185.70 , 187.53 , 188.79 , 185.70 , 187.9     , 466 , 144
29/01/25 , 182.22 , 184.96 , 185.74 , 182.22 , 183.5     , 1303 , 55
28/01/25 , 183.82 , 184.55 , 186.99 , 182.90 , 186.9     , 920 , 37
27/01/25 , 186.36 , 187.21 , 189.03 , 184.85 , 189.0     , 2037 , 129
24/01/25 , 187.37 , 188.81 , 192.27 , 184.91 , 191.2     , 2841 , 88
23/01/25 , 192.75 , 191.59 , 192.95 , 190.52 , 192.5     , 2390 , 50
22/01/25 , 190.11 , 190.40 , 192.50 , 188.71 , 192.5     , 132 , 33
21/01/25 , 190.85 , 190.81 , 191.93 , 189.99 , 190.6     , 1867 , 43
20/01/25 , 188.57 , 188.44 , 191.21 , 187.29 , 189.5     , 14528 , 69
17/01/25 , 189.21 , 189.26 , 190.02 , 187.67 , 187.6     , 1030 , 46
16/01/25 , 187.67 , 188.07 , 188.60 , 187.23 , 187.4     , 228 , 36
15/01/25 , 187.48 , 186.08 , 188.79 , 181.20 , 182.8     , 6173 , 71
14/01/25 , 180.64 , 180.71 , 181.42 , 178.68 , 180.1     , 7370 , 33
13/01/25 , 180.16 , 180.09 , 180.16 , 175.81 , 178.4     , 5173 , 22
10/01/25 , 179.32 , 179.68 , 183.39 , 178.89 , 183.3     , 1626 , 44
09/01/25 , 181.58 , 183.88 , 186.35 , 181.58 , 186.3     , 14848 , 92
08/01/25 , 183.85 , 183.07 , 185.80 , 182.95 , 183.9     , 1832 , 22
07/01/25 , 182.87 , 183.18 , 184.79 , 179.65 , 183.8     , 2501 , 1464
06/01/25 , 184.19 , 185.33 , 186.96 , 183.33 , 186.9     , 454 , 37
03/01/25 , 184.55 , 184.35 , 186.37 , 183.45 , 184.3     , 956 , 19
02/01/25 , 183.17 , 185.74 , 193.37 , 181.58 , 181.6     , 2897 , 36
30/12/24 , 183.61 , 183.94 , 185.05 , 181.94 , 183.3     , 187 , 17
27/12/24 , 184.54 , 186.77 , 187.54 , 184.54 , 187.1     , 396 , 29
26/12/24 , 187.07 , 186.24 , 187.18 , 185.13 , 186.2     , 906 , 20
23/12/24 , 186.28 , 183.75 , 186.28 , 181.55 , 183.5     , 261 , 54
20/12/24 , 181.77 , 182.38 , 183.30 , 175.48 , 176.2     , 826 , 33
19/12/24 , 179.45 , 180.02 , 182.78 , 178.11 , 178.4     , 653 , 46
18/12/24 , 181.42 , 184.66 , 186.66 , 180.65 , 185.3     , 1282 , 36
17/12/24 , 183.16 , 183.10 , 186.14 , 181.89 , 185.9     , 454 , 34
16/12/24 , 185.07 , 183.19 , 185.07 , 182.08 , 182.0     , 463 , 31
13/12/24 , 182.08 , 181.52 , 184.20 , 180.80 , 184.2     , 304 , 16
12/12/24 , 184.21 , 179.98 , 184.21 , 177.20 , 178.3     , 397 , 29
11/12/24 , 180.72 , 181.79 , 183.08 , 179.61 , 182.2     , 588 , 27
10/12/24 , 182.29 , 182.08 , 183.87 , 178.48 , 179.1     , 288 , 37
09/12/24 , 180.07 , 181.95 , 187.63 , 179.27 , 187.6     , 1203 , 53
06/12/24 , 183.33 , 183.19 , 183.98 , 179.64 , 180.6     , 547 , 39
05/12/24 , 180.65 , 180.34 , 181.73 , 178.86 , 181.7     , 914 , 152
04/12/24 , 183.17 , 181.98 , 183.17 , 180.92 , 182.4     , 688 , 64
03/12/24 , 183.35 , 183.43 , 184.23 , 182.04 , 182.2     , 741 , 85
02/12/24 , 182.02 , 183.01 , 184.98 , 181.63 , 183.5     , 777 , 151
29/11/24 , 182.52 , 183.07 , 186.23 , 181.28 , 184.2     , 1401 , 196
28/11/24 , 182.48 , 182.20 , 183.53 , 179.37 , 179.5     , 456 , 32
27/11/24 , 182.27 , 178.28 , 182.27 , 177.32 , 178.1     , 1402 , 68
26/11/24 , 184.43 , 176.85 , 184.43 , 174.95 , 178.1     , 877 , 40
25/11/24 , 176.42 , 175.84 , 176.85 , 174.20 , 176.4     , 1112 , 911
22/11/24 , 174.17 , 172.19 , 174.65 , 169.47 , 169.4     , 1310 , 51
21/11/24 , 169.48 , 168.23 , 170.06 , 166.85 , 166.8     , 1105 , 37
19/11/24 , 163.97 , 163.97 , 164.85 , 161.42 , 163.9     , 1747 , 30
18/11/24 , 164.09 , 164.60 , 166.81 , 162.75 , 166.8     , 467 , 50
14/11/24 , 166.81 , 166.53 , 167.35 , 165.59 , 166.7     , 451 , 76
13/11/24 , 166.75 , 166.79 , 168.14 , 165.18 , 166.8     , 683 , 51
12/11/24 , 165.20 , 167.70 , 169.77 , 165.20 , 169.7     , 1651 , 59
11/11/24 , 168.10 , 167.98 , 169.26 , 167.05 , 168.7     , 501 , 42
08/11/24 , 164.38 , 165.14 , 166.75 , 164.31 , 165.2     , 442 , 43
07/11/24 , 162.56 , 163.42 , 167.15 , 161.61 , 167.1     , 2374 , 188
06/11/24 , 167.65 , 166.28 , 167.65 , 162.37 , 162.3     , 3410 , 96
05/11/24 , 157.68 , 157.41 , 158.61 , 155.79 , 156.5     , 204 , 41
04/11/24 , 155.40 , 156.55 , 158.10 , 155.14 , 158.1     , 263 , 36
01/11/24 , 159.58 , 158.81 , 159.58 , 156.50 , 156.5     , 1057 , 37
31/10/24 , 156.51 , 156.33 , 157.78 , 154.60 , 157.7     , 1061 , 60
30/10/24 , 156.97 , 157.20 , 158.26 , 156.03 , 156.3     , 3803 , 49
29/10/24 , 155.54 , 154.41 , 155.70 , 153.45 , 154.8     , 1667 , 54
28/10/24 , 154.34 , 152.72 , 154.34 , 152.14 , 152.4     , 334 , 28
25/10/24 , 152.41 , 152.34 , 154.55 , 151.67 , 151.9     , 741 , 45
24/10/24 , 152.40 , 153.28 , 154.98 , 152.40 , 154.9     , 129 , 21
23/10/24 , 153.43 , 153.95 , 155.10 , 153.01 , 154.1     , 313 , 31
22/10/24 , 154.49 , 154.54 , 155.10 , 152.60 , 153.4     , 50791 , 173
21/10/24 , 153.80 , 154.44 , 157.57 , 153.26 , 155.8     , 1961 , 80
18/10/24 , 155.86 , 155.05 , 158.10 , 152.32 , 153.8     , 1627 , 121
17/10/24 , 161.61 , 161.01 , 161.95 , 159.94 , 159.9     , 330 , 41
16/10/24 , 158.35 , 158.40 , 159.16 , 156.82 , 157.0     , 379 , 34
15/10/24 , 156.69 , 156.72 , 157.90 , 156.14 , 156.8     , 1814 , 52
14/10/24 , 156.96 , 154.15 , 156.96 , 153.28 , 156.6     , 686 , 44
11/10/24 , 155.12 , 154.97 , 155.32 , 152.26 , 152.4     , 4930 , 70
10/10/24 , 150.76 , 150.63 , 152.94 , 150.01 , 152.9     , 263 , 51
09/10/24 , 151.42 , 150.69 , 151.42 , 148.82 , 149.2     , 402 , 44
08/10/24 , 148.23 , 148.12 , 148.66 , 146.43 , 148.6     , 187 , 47
07/10/24 , 149.85 , 150.05 , 150.46 , 147.92 , 147.9     , 647 , 61
04/10/24 , 150.47 , 149.05 , 150.47 , 147.32 , 149.1     , 85 , 17
03/10/24 , 146.75 , 146.59 , 147.90 , 145.86 , 147.1     , 185 , 18
02/10/24 , 147.02 , 145.52 , 147.02 , 144.97 , 144.9     , 164 , 11
01/10/24 , 146.45 , 145.96 , 147.03 , 145.33 , 146.4     , 1096 , 23
30/09/24 , 146.48 , 146.23 , 146.51 , 145.18 , 146.3     , 798 , 312
27/09/24 , 146.46 , 146.35 , 146.95 , 145.02 , 146.0     , 1593 , 15
26/09/24 , 145.62 , 145.00 , 145.62 , 143.78 , 143.7     , 640 , 41
25/09/24 , 155.11 , 145.51 , 155.11 , 145.01 , 145.4     , 252 , 20
24/09/24 , 144.25 , 144.07 , 148.88 , 143.25 , 148.8     , 332 , 16
23/09/24 , 147.40 , 148.96 , 149.74 , 147.40 , 148.5     , 161 , 17
20/09/24 , 147.87 , 147.55 , 148.52 , 146.67 , 146.6     , 71 , 16
19/09/24 , 144.66 , 144.52 , 145.42 , 144.15 , 144.1     , 281 , 10
18/09/24 , 142.68 , 142.83 , 146.13 , 142.03 , 146.1     , 212 , 17
17/09/24 , 144.67 , 145.11 , 145.99 , 144.20 , 144.2     , 613 , 20
16/09/24 , 143.59 , 143.30 , 143.99 , 142.57 , 142.6     , 77 , 14
13/09/24 , 143.06 , 142.73 , 143.93 , 142.54 , 143.9     , 265 , 15
12/09/24 , 142.51 , 143.06 , 143.99 , 142.19 , 143.9     , 342 , 19
11/09/24 , 142.40 , 142.24 , 142.64 , 136.92 , 137.4     , 4750 , 374
10/09/24 , 137.79 , 137.89 , 140.77 , 136.03 , 140.7     , 796 , 24
09/09/24 , 139.47 , 139.36 , 140.51 , 133.13 , 133.1     , 302 , 22
06/09/24 , 135.86 , 136.46 , 139.85 , 135.42 , 139.6     , 145 , 22
05/09/24 , 139.48 , 139.84 , 140.70 , 138.01 , 140.7     , 142 , 24
04/09/24 , 141.17 , 141.85 , 143.34 , 140.70 , 142.0     , 216 , 20
03/09/24 , 142.32 , 143.04 , 144.17 , 142.32 , 143.1     , 4133 , 127
02/09/24 , 141.98 , 144.00 , 155.07 , 139.18 , 143.2     , 2892 , 472
30/08/24 , 143.28 , 144.34 , 147.17 , 143.23 , 147.1     , 3657 , 229
29/08/24 , 145.03 , 145.16 , 146.72 , 143.54 , 143.5     , 1359 , 43
28/08/24 , 141.70 , 141.01 , 141.70 , 140.03 , 141.0     , 105 , 14
27/08/24 , 139.66 , 139.59 , 139.81 , 139.39 , 139.7     , 27 , 10
26/08/24 , 138.25 , 138.59 , 139.61 , 138.02 , 139.1     , 289 , 28
23/08/24 , 137.14 , 137.14 , 137.66 , 136.38 , 137.6     , 253 , 16
22/08/24 , 138.04 , 137.42 , 138.04 , 136.00 , 136.1     , 438 , 23
21/08/24 , 133.99 , 133.82 , 137.21 , 132.70 , 137.2     , 4111 , 48
20/08/24 , 137.66 , 137.87 , 137.96 , 137.41 , 137.7     , 546 , 28
19/08/24 , 136.40 , 136.56 , 136.64 , 135.73 , 136.4     , 2499 , 24
16/08/24 , 136.97 , 135.93 , 136.97 , 134.75 , 136.2     , 1158 , 21
15/08/24 , 136.50 , 136.26 , 136.50 , 133.50 , 135.0     , 10455 , 60
14/08/24 , 132.48 , 130.59 , 132.49 , 130.16 , 130.1     , 669 , 16
13/08/24 , 129.37 , 129.67 , 130.32 , 129.37 , 130.0     , 118 , 21
12/08/24 , 129.16 , 129.90 , 130.51 , 128.88 , 130.5     , 3071 , 136
09/08/24 , 130.43 , 129.49 , 130.44 , 128.22 , 129.2     , 115 , 17
08/08/24 , 129.73 , 129.79 , 130.30 , 128.28 , 128.2     , 232 , 24
07/08/24 , 128.48 , 128.28 , 129.78 , 128.27 , 129.7     , 56812 , 14
06/08/24 , 129.71 , 130.01 , 131.13 , 127.70 , 128.4     , 790 , 32
05/08/24 , 128.92 , 131.53 , 132.23 , 128.92 , 129.3     , 4931 , 53
02/08/24 , 131.52 , 134.14 , 139.75 , 131.20 , 139.1     , 3698 , 66
01/08/24 , 141.44 , 141.40 , 143.10 , 140.24 , 143.1     , 59613 , 67
31/07/24 , 142.91 , 143.21 , 144.07 , 141.92 , 143.9     , 3276 , 518
30/07/24 , 141.89 , 141.34 , 141.89 , 139.99 , 139.9     , 3647 , 54
29/07/24 , 138.75 , 138.33 , 139.44 , 137.41 , 139.4     , 531 , 26
26/07/24 , 138.05 , 137.85 , 138.46 , 136.63 , 136.6     , 4125 , 29
25/07/24 , 135.28 , 135.79 , 137.06 , 135.04 , 135.0     , 106 , 23
24/07/24 , 136.83 , 136.86 , 137.81 , 135.83 , 137.8     , 13439 , 31
23/07/24 , 137.53 , 137.35 , 138.06 , 135.91 , 135.9     , 236 , 24
22/07/24 , 135.91 , 134.98 , 135.91 , 133.29 , 135.1     , 733 , 31
19/07/24 , 134.88 , 132.72 , 134.95 , 131.49 , 134.6     , 5121 , 68
18/07/24 , 139.28 , 138.48 , 139.77 , 137.21 , 137.2     , 10150 , 43
17/07/24 , 136.14 , 136.24 , 136.63 , 134.83 , 134.9     , 42427 , 130
16/07/24 , 134.75 , 134.19 , 134.75 , 132.36 , 132.3     , 1157 , 21
15/07/24 , 132.10 , 131.79 , 132.10 , 131.60 , 131.6     , 3663 , 19
12/07/24 , 129.12 , 129.56 , 129.94 , 129.12 , 129.4     , 2325 , 22
11/07/24 , 129.25 , 128.62 , 129.40 , 127.93 , 128.5     , 536 , 15
10/07/24 , 128.53 , 127.07 , 128.53 , 124.77 , 125.5     , 177 , 13
09/07/24 , 128.07 , 127.38 , 128.07 , 127.12 , 127.3     , 82 , 7
08/07/24 , 127.61 , 127.44 , 129.94 , 127.29 , 128.1     , 7645 , 36
05/07/24 , 127.97 , 129.66 , 130.05 , 127.70 , 129.1     , 2919 , 40
04/07/24 , 130.28 , 134.00 , 134.14 , 130.28 , 134.1     , 29 , 3
03/07/24 , 130.25 , 131.42 , 134.20 , 130.25 , 134.2     , 446 , 38
02/07/24 , 132.39 , 131.60 , 132.91 , 130.97 , 130.9     , 811 , 24
01/07/24 , 131.09 , 129.93 , 131.09 , 128.40 , 128.4     , 4719 , 24
28/06/24 , 127.87 , 128.17 , 128.75 , 127.53 , 128.7     , 129 , 26
27/06/24 , 125.12 , 125.15 , 126.25 , 124.58 , 126.2     , 82 , 15
26/06/24 , 126.21 , 126.01 , 126.92 , 125.45 , 125.7     , 152 , 43
25/06/24 , 124.57 , 124.15 , 124.62 , 123.87 , 124.0     , 518 , 25
24/06/24 , 124.08 , 124.71 , 124.97 , 124.08 , 124.4     , 437 , 26
21/06/24 , 124.47 , 124.06 , 124.47 , 123.87 , 124.1     , 1978 , 17
20/06/24 , 124.77 , 123.21 , 125.07 , 122.10 , 123.8     , 215 , 18
19/06/24 , 125.02 , 124.06 , 125.07 , 123.12 , 125.0     , 49 , 10
18/06/24 , 123.44 , 122.81 , 123.44 , 122.20 , 122.7     , 2284 , 23
17/06/24 , 122.74 , 121.59 , 123.02 , 120.60 , 120.8     , 82 , 15
14/06/24 , 119.42 , 119.31 , 120.35 , 117.60 , 117.6     , 5507 , 356
13/06/24 , 118.77 , 118.82 , 120.21 , 118.14 , 119.6     , 1038 , 36
12/06/24 , 119.86 , 120.28 , 122.60 , 119.71 , 122.5     , 2357 , 28
11/06/24 , 119.60 , 120.12 , 123.65 , 119.60 , 123.6     , 2536 , 34
10/06/24 , 122.99 , 123.16 , 124.62 , 122.99 , 124.6     , 2491 , 37
07/06/24 , 122.84 , 122.08 , 122.84 , 121.76 , 121.8     , 1607 , 50
06/06/24 , 121.80 , 121.66 , 123.69 , 121.47 , 123.6     , 3290 , 16
05/06/24 , 123.69 , 123.23 , 124.33 , 122.54 , 124.2     , 2129 , 165
04/06/24 , 124.62 , 124.19 , 124.81 , 123.10 , 123.1     , 137 , 18
03/06/24 , 123.10 , 122.81 , 125.60 , 121.75 , 124.1     , 8681 , 45
31/05/24 , 124.13 , 123.82 , 124.13 , 122.69 , 123.1     , 109 , 20
29/05/24 , 122.30 , 122.09 , 122.65 , 122.00 , 122.2     , 409 , 11
28/05/24 , 121.20 , 121.23 , 121.62 , 120.90 , 121.6     , 2538 , 82
27/05/24 , 122.87 , 121.84 , 123.48 , 121.20 , 121.2     , 142 , 6
24/05/24 , 122.25 , 122.14 , 122.83 , 120.79 , 120.8     , 2163 , 61
23/05/24 , 120.64 , 120.74 , 122.53 , 120.55 , 122.5     , 761 , 11
22/05/24 , 123.17 , 124.08 , 124.71 , 122.81 , 124.0     , 816 , 27
21/05/24 , 123.42 , 122.93 , 123.42 , 122.52 , 123.2     , 155 , 11
20/05/24 , 122.53 , 123.11 , 124.23 , 122.53 , 122.9     , 1000 , 31
17/05/24 , 122.90 , 123.37 , 123.40 , 122.90 , 123.1     , 4909 , 77
16/05/24 , 120.81 , 123.80 , 123.83 , 120.81 , 123.0     , 8296 , 87
15/05/24 , 123.30 , 123.48 , 124.35 , 122.71 , 124.2     , 207 , 15
14/05/24 , 123.09 , 122.63 , 123.09 , 121.75 , 121.7     , 301 , 27
13/05/24 , 122.40 , 122.64 , 123.97 , 122.40 , 123.9     , 2957 , 27
10/05/24 , 123.92 , 123.34 , 123.92 , 122.74 , 122.8     , 1385 , 20
09/05/24 , 122.15 , 122.04 , 122.15 , 121.62 , 121.8     , 202 , 12
08/05/24 , 119.36 , 118.99 , 119.65 , 118.16 , 118.1     , 2405 , 28
07/05/24 , 118.16 , 117.91 , 118.38 , 117.64 , 117.7     , 1117 , 13
06/05/24 , 117.84 , 117.36 , 117.84 , 116.26 , 116.2     , 3234 , 53
03/05/24 , 116.26 , 116.29 , 118.27 , 115.64 , 118.2     , 5672 , 47
02/05/24 , 118.04 , 117.73 , 120.10 , 117.58 , 120.1     , 11339 , 142
30/04/24 , 120.67 , 121.68 , 122.59 , 120.55 , 122.4     , 3157 , 546
29/04/24 , 121.49 , 120.63 , 121.49 , 119.11 , 119.1     , 1058 , 406
26/04/24 , 119.65 , 119.94 , 121.84 , 119.46 , 121.8     , 1412 , 96
25/04/24 , 121.85 , 121.83 , 122.22 , 121.02 , 122.1     , 1384 , 136
24/04/24 , 122.05 , 122.47 , 122.57 , 122.05 , 122.0     , 313 , 12
23/04/24 , 121.60 , 121.21 , 121.74 , 119.51 , 119.5     , 3043 , 132
22/04/24 , 119.37 , 119.00 , 120.75 , 117.98 , 120.7     , 1105 , 18
19/04/24 , 118.61 , 117.17 , 118.61 , 113.68 , 114.4     , 1673 , 27
18/04/24 , 113.62 , 114.52 , 115.52 , 113.21 , 113.2     , 323 , 21
17/04/24 , 113.21 , 113.47 , 114.45 , 112.91 , 114.4     , 88 , 13
16/04/24 , 114.54 , 113.84 , 114.54 , 112.66 , 112.6     , 5065 , 24
15/04/24 , 112.07 , 112.96 , 114.45 , 110.62 , 110.6     , 1426 , 26
12/04/24 , 110.62 , 110.89 , 111.03 , 109.74 , 110.5     , 1515 , 16
11/04/24 , 110.54 , 109.68 , 110.63 , 108.89 , 109.0     , 1547 , 17
10/04/24 , 109.68 , 109.42 , 109.98 , 108.87 , 109.1     , 2780 , 25
09/04/24 , 108.98 , 109.20 , 110.72 , 108.49 , 110.1     , 76482 , 33
08/04/24 , 111.93 , 112.00 , 112.07 , 111.77 , 111.7     , 4209 , 18
05/04/24 , 111.70 , 111.56 , 112.04 , 110.53 , 110.7     , 8364 , 56
04/04/24 , 110.15 , 112.60 , 114.09 , 110.06 , 113.6     , 2111 , 15
03/04/24 , 113.13 , 113.23 , 114.23 , 112.93 , 112.9     , 2342 , 98
02/04/24 , 112.93 , 112.89 , 113.01 , 112.68 , 112.9     , 260 , 12
01/04/24 , 113.97 , 114.01 , 114.29 , 113.33 , 113.3     , 32307 , 92
28/03/24 , 113.33 , 112.59 , 113.33 , 112.03 , 112.4     , 26 , 10
27/03/24 , 112.53 , 111.73 , 112.56 , 111.33 , 112.5     , 35 , 11
26/03/24 , 111.01 , 111.45 , 112.09 , 111.01 , 111.2     , 896 , 41
25/03/24 , 111.37 , 111.61 , 112.13 , 111.30 , 111.9     , 48709 , 116
22/03/24 , 112.25 , 112.77 , 113.43 , 112.13 , 113.4     , 32973 , 79
21/03/24 , 113.18 , 113.31 , 114.23 , 105.99 , 113.9     , 33081 , 89
20/03/24 , 112.05 , 111.76 , 112.05 , 110.72 , 110.9     , 2721 , 16
19/03/24 , 110.10 , 110.26 , 110.27 , 109.76 , 109.7     , 10155 , 28
18/03/24 , 109.60 , 109.78 , 110.17 , 108.59 , 108.6     , 479 , 20
15/03/24 , 107.67 , 108.66 , 109.15 , 107.59 , 109.0     , 1943 , 15
14/03/24 , 108.56 , 108.73 , 109.69 , 108.56 , 109.6     , 768 , 9
13/03/24 , 109.52 , 109.80 , 109.96 , 109.45 , 109.8     , 24 , 6
12/03/24 , 110.16 , 109.24 , 110.16 , 108.98 , 109.0     , 43 , 7
11/03/24 , 109.52 , 108.70 , 110.23 , 107.77 , 110.2     , 34004 , 72
08/03/24 , 110.38 , 110.72 , 110.84 , 109.93 , 110.5     , 1492 , 13
07/03/24 , 109.24 , 108.91 , 109.27 , 106.72 , 106.7     , 2326 , 18
06/03/24 , 106.72 , 106.82 , 107.06 , 106.24 , 106.2     , 217 , 17
05/03/24 , 106.13 , 106.73 , 107.27 , 106.13 , 107.2     , 65 , 7
04/03/24 , 107.16 , 107.14 , 107.96 , 106.57 , 107.9     , 328 , 13
01/03/24 , 107.78 , 107.73 , 108.23 , 107.33 , 107.9     , 40045 , 46
29/02/24 , 107.77 , 107.63 , 108.50 , 107.11 , 107.9     , 4919 , 650
28/02/24 , 106.89 , 107.20 , 107.52 , 106.89 , 107.2     , 1312 , 7
27/02/24 , 106.34 , 106.41 , 106.71 , 105.94 , 106.6     , 4963 , 26
26/02/24 , 107.19 , 106.79 , 107.19 , 105.92 , 106.1     , 1357 , 11
23/02/24 , 106.17 , 106.04 , 106.91 , 105.59 , 105.9     , 705 , 16
22/02/24 , 105.39 , 105.00 , 106.90 , 103.32 , 106.9     , 3069 , 119
21/02/24 , 102.37 , 102.64 , 103.41 , 99.07 , 99.0     , 886 , 8
20/02/24 , 103.52 , 103.58 , 104.29 , 103.41 , 103.4     , 327 , 18
19/02/24 , 103.42 , 104.02 , 104.63 , 103.42 , 104.6     , 38 , 9
16/02/24 , 104.63 , 104.85 , 105.52 , 104.08 , 104.7     , 1515 , 36
15/02/24 , 104.79 , 104.26 , 104.79 , 103.92 , 104.2     , 104 , 21
14/02/24 , 103.80 , 103.63 , 103.82 , 102.74 , 103.6     , 1443 , 16
09/02/24 , 104.51 , 104.66 , 104.79 , 103.74 , 104.4     , 2816 , 23
08/02/24 , 104.02 , 103.07 , 104.02 , 102.42 , 102.4     , 250 , 21
07/02/24 , 102.83 , 102.62 , 102.83 , 101.93 , 101.9     , 1776 , 11
06/02/24 , 100.65 , 100.80 , 101.53 , 100.25 , 101.3     , 653 , 17
05/02/24 , 101.75 , 101.58 , 102.33 , 101.13 , 101.6     , 834 , 16
02/02/24 , 101.60 , 101.41 , 101.67 , 98.93 , 98.9     , 981 , 19
01/02/24 , 98.77 , 97.90 , 99.06 , 97.28 , 98.9     , 3523 , 231
31/01/24 , 98.96 , 99.64 , 100.54 , 98.96 , 99.7     , 7412 , 649
30/01/24 , 99.95 , 99.58 , 99.95 , 98.09 , 98.0     , 1463 , 13
29/01/24 , 97.98 , 97.84 , 98.46 , 94.11 , 94.1     , 50 , 15
26/01/24 , 98.07 , 97.64 , 98.71 , 92.11 , 93.8     , 117426 , 61
25/01/24 , 91.73 , 91.46 , 91.73 , 90.77 , 90.7     , 3250 , 6
24/01/24 , 91.00 , 91.20 , 91.58 , 90.95 , 91.5     , 21 , 7
23/01/24 , 90.77 , 91.30 , 91.57 , 90.77 , 91.3     , 62 , 32
22/01/24 , 91.13 , 90.95 , 91.49 , 89.90 , 89.9     , 1266 , 23
19/01/24 , 89.25 , 88.92 , 89.44 , 87.72 , 87.8     , 2533 , 13
18/01/24 , 87.72 , 87.71 , 88.07 , 87.01 , 88.0     , 2964 , 19
17/01/24 , 88.08 , 88.19 , 88.69 , 87.76 , 87.7     , 5494 , 14
16/01/24 , 87.71 , 87.57 , 88.13 , 87.01 , 87.4     , 2946 , 11
15/01/24 , 88.47 , 88.47 , 88.65 , 88.47 , 88.6     , 243 , 3
12/01/24 , 87.74 , 88.15 , 89.15 , 87.74 , 89.0     , 2153 , 17
11/01/24 , 89.00 , 89.19 , 89.48 , 88.54 , 89.4     , 1580 , 198
10/01/24 , 89.69 , 89.78 , 90.59 , 89.07 , 90.5     , 30359 , 64
09/01/24 , 90.59 , 90.67 , 91.15 , 90.58 , 91.1     , 33613 , 69
08/01/24 , 91.14 , 90.30 , 91.14 , 90.19 , 90.9     , 66162 , 111
05/01/24 , 91.04 , 90.99 , 91.39 , 90.80 , 91.2     , 51 , 10
04/01/24 , 91.00 , 91.46 , 92.09 , 90.92 , 90.9     , 393 , 16
03/01/24 , 90.92 , 90.49 , 91.29 , 89.46 , 91.2     , 613 , 50
02/01/24 , 91.29 , 90.54 , 91.59 , 89.46 , 89.4     , 20615 , 80
28/12/23 , 89.46 , 89.77 , 90.09 , 88.98 , 88.9     , 6465 , 18
27/12/23 , 88.98 , 89.02 , 89.25 , 88.52 , 88.5     , 72 , 13
26/12/23 , 88.52 , 88.69 , 88.93 , 88.35 , 88.8     , 229 , 17
22/12/23 , 89.07 , 89.09 , 89.51 , 88.84 , 89.0     , 1570 , 82
21/12/23 , 89.06 , 88.53 , 89.07 , 87.78 , 87.9     , 2210 , 21
20/12/23 , 87.99 , 89.20 , 89.60 , 87.99 , 89.0     , 1259 , 21
19/12/23 , 89.09 , 88.96 , 89.27 , 87.55 , 87.5     , 3713 , 21
18/12/23 , 88.34 , 88.21 , 89.06 , 88.10 , 88.1     , 755 , 18
15/12/23 , 88.09 , 88.08 , 88.37 , 86.83 , 87.5     , 5370 , 20
14/12/23 , 86.75 , 86.47 , 86.99 , 84.62 , 84.6     , 10986 , 31
13/12/23 , 84.63 , 84.08 , 84.73 , 83.73 , 83.9     , 533 , 16
12/12/23 , 83.96 , 83.66 , 83.96 , 82.24 , 82.2     , 2394 , 39
11/12/23 , 82.24 , 82.47 , 82.89 , 82.24 , 82.2     , 1867 , 13
08/12/23 , 82.33 , 82.15 , 82.60 , 81.48 , 81.9     , 961 , 126
07/12/23 , 81.81 , 81.67 , 82.16 , 80.66 , 80.6     , 365 , 18
06/12/23 , 80.98 , 81.81 , 83.06 , 80.98 , 82.6     , 3667 , 81
05/12/23 , 83.02 , 83.27 , 84.96 , 82.10 , 84.6     , 3791 , 148
04/12/23 , 84.64 , 84.33 , 85.12 , 83.46 , 83.8     , 2449 , 61
01/12/23 , 83.83 , 83.60 , 84.02 , 82.77 , 83.1     , 12319 , 354
30/11/23 , 83.19 , 82.69 , 83.19 , 81.93 , 82.0     , 3982 , 99
29/11/23 , 81.29 , 81.43 , 81.45 , 80.66 , 80.6     , 64480 , 123
28/11/23 , 79.87 , 79.65 , 79.87 , 79.51 , 79.5     , 6933 , 30
27/11/23 , 79.49 , 79.49 , 79.50 , 78.81 , 79.3     , 1115 , 8
24/11/23 , 79.33 , 79.52 , 79.94 , 78.35 , 78.3     , 862 , 28
23/11/23 , 78.34 , 78.40 , 78.89 , 78.34 , 78.7     , 23 , 10
22/11/23 , 79.68 , 79.27 , 79.68 , 78.39 , 79.0     , 2694 , 26
21/11/23 , 78.63 , 78.64 , 79.14 , 78.46 , 78.8     , 4534 , 12
20/11/23 , 78.87 , 78.83 , 79.49 , 78.22 , 79.4     , 3028 , 268
17/11/23 , 78.38 , 78.19 , 78.72 , 76.55 , 76.5     , 11037 , 32
16/11/23 , 76.40 , 76.24 , 76.59 , 75.97 , 75.9     , 252 , 18
14/11/23 , 75.97 , 75.63 , 75.97 , 75.08 , 75.0     , 3279 , 23
13/11/23 , 74.63 , 74.88 , 75.18 , 74.63 , 75.1     , 1328 , 10
10/11/23 , 74.56 , 74.31 , 74.65 , 74.11 , 74.1     , 947 , 14
09/11/23 , 74.13 , 74.36 , 74.97 , 74.13 , 74.6     , 1658 , 14
08/11/23 , 74.20 , 74.02 , 74.40 , 73.63 , 73.7     , 561 , 409
07/11/23 , 73.61 , 73.61 , 74.14 , 73.20 , 73.5     , 1582 , 24
06/11/23 , 73.78 , 73.88 , 74.11 , 73.41 , 74.1     , 2222 , 15
03/11/23 , 75.13 , 74.20 , 75.13 , 73.14 , 73.1     , 5755 , 60
01/11/23 , 72.16 , 72.10 , 72.72 , 71.67 , 72.2     , 3376 , 304
31/10/23 , 73.14 , 72.94 , 73.14 , 72.73 , 72.7     , 2999 , 4
30/10/23 , 71.23 , 70.59 , 71.29 , 70.14 , 70.1     , 919 , 11
27/10/23 , 70.17 , 70.04 , 70.71 , 69.25 , 69.2     , 122486 , 285
26/10/23 , 70.66 , 71.05 , 71.47 , 70.52 , 71.0     , 4631 , 84
25/10/23 , 70.95 , 71.04 , 71.54 , 70.88 , 71.5     , 2086 , 33
24/10/23 , 71.55 , 72.00 , 72.56 , 71.28 , 72.5     , 1000 , 60
23/10/23 , 71.63 , 71.56 , 71.96 , 70.19 , 70.8     , 6267 , 67
20/10/23 , 70.87 , 71.28 , 74.74 , 70.87 , 74.7     , 13351 , 34
19/10/23 , 74.75 , 75.52 , 77.31 , 74.62 , 75.5     , 5772 , 52
18/10/23 , 75.56 , 75.81 , 76.44 , 75.56 , 76.0     , 3022 , 17
17/10/23 , 76.64 , 76.59 , 76.81 , 75.70 , 76.3     , 3903 , 177
16/10/23 , 76.29 , 76.18 , 76.49 , 75.93 , 75.9     , 2668 , 10
13/10/23 , 75.96 , 76.05 , 76.96 , 75.92 , 76.4     , 2362 , 22
11/10/23 , 75.36 , 75.31 , 76.38 , 75.08 , 76.3     , 5526 , 22
10/10/23 , 75.29 , 75.54 , 76.14 , 75.28 , 75.4     , 2231 , 42
09/10/23 , 75.20 , 75.62 , 76.23 , 75.20 , 75.5     , 14196 , 27
06/10/23 , 76.36 , 75.85 , 76.44 , 74.93 , 74.9     , 2527 , 17
05/10/23 , 74.93 , 74.64 , 75.13 , 73.78 , 73.9     , 1506 , 415
04/10/23 , 74.76 , 74.34 , 74.97 , 73.50 , 74.9     , 8624 , 52
03/10/23 , 73.85 , 73.58 , 74.67 , 73.29 , 74.6     , 3772 , 18
02/10/23 , 74.32 , 74.28 , 74.93 , 73.93 , 73.9     , 3396 , 449
29/09/23 , 73.93 , 74.06 , 74.79 , 73.62 , 74.7     , 3532 , 18
28/09/23 , 74.81 , 74.77 , 75.00 , 74.40 , 74.6     , 1065 , 15
27/09/23 , 74.31 , 74.67 , 74.77 , 74.31 , 74.7     , 1953 , 25
26/09/23 , 74.27 , 74.24 , 74.80 , 73.80 , 74.8     , 244 , 17
25/09/23 , 74.54 , 74.53 , 74.79 , 74.39 , 74.7     , 1630 , 14
22/09/23 , 74.58 , 74.73 , 75.28 , 74.23 , 75.2     , 2441 , 13
21/09/23 , 75.29 , 75.32 , 75.84 , 75.18 , 75.6     , 270 , 11
20/09/23 , 75.62 , 76.09 , 76.80 , 75.56 , 76.5     , 983 , 42
19/09/23 , 76.52 , 76.01 , 76.74 , 75.90 , 76.7     , 712 , 13
18/09/23 , 76.54 , 76.58 , 78.59 , 76.23 , 78.5     , 5672 , 25
15/09/23 , 78.59 , 78.48 , 78.75 , 77.35 , 77.3     , 8054 , 14
14/09/23 , 77.95 , 77.58 , 77.95 , 76.65 , 76.6     , 3412 , 11
13/09/23 , 77.01 , 77.16 , 77.70 , 77.01 , 77.7     , 557 , 31
12/09/23 , 77.60 , 77.42 , 78.36 , 77.23 , 78.3     , 1009 , 12
11/09/23 , 76.82 , 76.93 , 77.25 , 76.76 , 77.2     , 107 , 21
08/09/23 , 77.16 , 77.27 , 77.54 , 76.77 , 76.7     , 756 , 86
06/09/23 , 77.66 , 77.80 , 78.95 , 77.44 , 78.9     , 2987 , 513
05/09/23 , 78.27 , 78.56 , 80.17 , 78.01 , 80.1     , 3021 , 56
04/09/23 , 78.23 , 77.01 , 78.25 , 76.77 , 76.7     , 106 , 6
01/09/23 , 78.19 , 77.64 , 78.19 , 77.02 , 77.0     , 7221 , 497
31/08/23 , 77.02 , 77.32 , 77.93 , 77.02 , 77.8     , 4304 , 9
30/08/23 , 77.14 , 77.14 , 79.36 , 76.89 , 79.3     , 1604 , 11
29/08/23 , 76.77 , 76.77 , 77.07 , 76.64 , 76.6     , 3469 , 15
28/08/23 , 76.69 , 76.74 , 77.71 , 76.20 , 76.2     , 3051 , 23
25/08/23 , 76.20 , 76.12 , 76.61 , 75.70 , 76.2     , 1957 , 19
24/08/23 , 76.32 , 76.24 , 78.89 , 75.86 , 78.8     , 1030 , 151
23/08/23 , 76.27 , 76.50 , 77.41 , 76.27 , 77.4     , 1439 , 24
22/08/23 , 77.41 , 77.66 , 78.68 , 77.35 , 78.5     , 1756 , 12
21/08/23 , 79.03 , 79.17 , 80.29 , 78.67 , 80.2     , 684 , 103
18/08/23 , 78.40 , 78.96 , 80.76 , 78.19 , 78.5     , 767 , 273
17/08/23 , 78.76 , 79.00 , 79.92 , 77.47 , 77.4     , 1766 , 172
16/08/23 , 79.02 , 79.16 , 80.00 , 79.01 , 80.0     , 207 , 17
15/08/23 , 79.57 , 79.94 , 80.06 , 79.57 , 80.0     , 4705 , 11
14/08/23 , 81.12 , 81.02 , 81.16 , 80.12 , 80.1     , 540 , 34
11/08/23 , 79.89 , 79.79 , 79.89 , 76.94 , 77.4     , 3845 , 19
10/08/23 , 78.60 , 78.64 , 78.89 , 78.23 , 78.8     , 2015 , 22
09/08/23 , 79.35 , 79.76 , 79.96 , 79.28 , 79.7     , 357 , 21
08/08/23 , 79.76 , 79.80 , 79.99 , 79.48 , 79.5     , 3980 , 28
07/08/23 , 80.48 , 80.43 , 80.80 , 79.40 , 79.4     , 2454 , 78
04/08/23 , 79.40 , 79.83 , 80.31 , 79.31 , 79.7     , 2623 , 31
03/08/23 , 80.16 , 80.00 , 81.84 , 78.95 , 78.9     , 4077 , 52
02/08/23 , 78.95 , 79.05 , 80.27 , 78.60 , 80.2     , 2343 , 145
01/08/23 , 80.27 , 79.83 , 80.27 , 77.61 , 79.0     , 66834 , 709
31/07/23 , 78.74 , 78.60 , 83.26 , 78.43 , 80.8     , 4561 , 39
28/07/23 , 77.23 , 77.52 , 83.72 , 76.90 , 83.7     , 3320 , 62
27/07/23 , 76.85 , 76.85 , 79.36 , 76.56 , 79.3     , 5144 , 42
26/07/23 , 78.24 , 78.06 , 78.53 , 77.63 , 78.0     , 681 , 56
25/07/23 , 78.06 , 78.27 , 78.76 , 77.93 , 78.4     , 2708 , 937
24/07/23 , 78.28 , 78.45 , 79.98 , 78.09 , 79.9     , 7559 , 63
21/07/23 , 80.36 , 80.41 , 80.74 , 78.91 , 80.3     , 9415 , 74
20/07/23 , 83.62 , 83.50 , 83.92 , 82.68 , 82.6     , 116 , 24
19/07/23 , 83.60 , 83.58 , 84.35 , 83.33 , 84.3     , 4922 , 68
18/07/23 , 84.45 , 84.31 , 84.52 , 83.44 , 83.4     , 3781 , 15
17/07/23 , 83.31 , 83.21 , 83.82 , 83.09 , 83.4     , 2410 , 19
14/07/23 , 81.91 , 82.17 , 82.86 , 81.84 , 82.8     , 2587 , 16
13/07/23 , 82.31 , 82.37 , 83.51 , 82.09 , 83.0     , 1188 , 89
12/07/23 , 83.01 , 83.18 , 84.04 , 82.97 , 83.6     , 3250 , 12
11/07/23 , 83.85 , 83.72 , 84.15 , 83.32 , 83.3     , 6847 , 18
10/07/23 , 82.37 , 82.31 , 82.39 , 81.55 , 82.0     , 1909 , 13
07/07/23 , 82.00 , 81.99 , 82.25 , 81.07 , 82.0     , 1941 , 34
06/07/23 , 82.48 , 82.60 , 83.32 , 81.14 , 82.8     , 148 , 27
05/07/23 , 83.63 , 83.59 , 86.05 , 82.61 , 86.0     , 783 , 111
04/07/23 , 82.95 , 82.49 , 82.96 , 82.23 , 82.4     , 136 , 20
03/07/23 , 82.44 , 82.45 , 86.06 , 79.30 , 82.1     , 3230 , 778
30/06/23 , 82.14 , 82.32 , 82.90 , 81.94 , 82.4     , 2508 , 82
29/06/23 , 82.00 , 81.83 , 82.00 , 81.52 , 81.5     , 2944 , 87
28/06/23 , 80.27 , 80.26 , 80.63 , 79.63 , 79.6     , 3411 , 19
27/06/23 , 79.37 , 78.98 , 79.40 , 77.44 , 78.4     , 2531 , 52
26/06/23 , 78.40 , 78.88 , 79.55 , 78.36 , 79.2     , 3886 , 51
23/06/23 , 79.24 , 78.99 , 79.28 , 78.73 , 78.8     , 343 , 56
22/06/23 , 78.93 , 78.80 , 79.39 , 78.20 , 79.3     , 1676 , 35
21/06/23 , 79.00 , 78.90 , 79.49 , 78.52 , 79.4     , 544 , 25
20/06/23 , 79.68 , 79.86 , 80.22 , 79.53 , 80.1     , 5016 , 50
19/06/23 , 80.34 , 80.32 , 81.67 , 80.15 , 81.6     , 203 , 8
16/06/23 , 81.67 , 81.74 , 82.40 , 81.15 , 82.4     , 2314 , 155
15/06/23 , 82.40 , 82.33 , 82.40 , 80.64 , 80.6     , 4649 , 23
14/06/23 , 83.66 , 83.82 , 84.14 , 83.12 , 83.9     , 296 , 16
13/06/23 , 83.71 , 83.74 , 84.12 , 82.78 , 83.0     , 1341 , 47
12/06/23 , 83.01 , 83.03 , 83.14 , 82.59 , 82.6     , 2328 , 26
09/06/23 , 82.37 , 82.39 , 82.83 , 82.01 , 82.6     , 1018 , 45
07/06/23 , 83.09 , 83.15 , 83.26 , 82.60 , 82.7     , 1491 , 24
06/06/23 , 82.74 , 82.91 , 83.30 , 82.16 , 82.1     , 7617 , 44
05/06/23 , 81.22 , 81.13 , 81.31 , 80.53 , 81.1     , 3000 , 54
02/06/23 , 81.96 , 82.37 , 82.81 , 79.49 , 79.4     , 6508 , 58
01/06/23 , 79.94 , 80.55 , 80.72 , 78.66 , 79.4     , 10219 , 612
31/05/23 , 79.44 , 79.02 , 79.44 , 78.55 , 78.8     , 4549 , 28
30/05/23 , 78.26 , 78.29 , 78.95 , 77.37 , 77.3     , 3479 , 16
29/05/23 , 76.05 , 76.44 , 77.37 , 76.02 , 77.3     , 617 , 8
26/05/23 , 76.89 , 77.04 , 77.45 , 75.73 , 75.7     , 13925 , 32
25/05/23 , 74.67 , 74.32 , 74.67 , 73.59 , 73.5     , 748 , 81
24/05/23 , 73.50 , 73.43 , 73.77 , 73.18 , 73.7     , 3033 , 24
23/05/23 , 74.63 , 75.08 , 75.83 , 74.63 , 75.2     , 1182 , 44
22/05/23 , 74.63 , 75.98 , 76.13 , 74.63 , 75.9     , 5572 , 75
19/05/23 , 75.17 , 75.18 , 78.39 , 74.62 , 78.3     , 458 , 208
18/05/23 , 74.92 , 74.35 , 74.92 , 73.62 , 73.6     , 615 , 26
17/05/23 , 73.74 , 73.70 , 74.07 , 72.60 , 72.6     , 6218 , 123
16/05/23 , 72.38 , 72.24 , 72.82 , 71.73 , 71.9     , 227 , 39
15/05/23 , 72.01 , 71.96 , 72.41 , 71.12 , 71.1     , 4438 , 22
12/05/23 , 71.68 , 71.57 , 72.00 , 70.65 , 72.0     , 605 , 82
11/05/23 , 72.00 , 71.87 , 72.47 , 71.56 , 71.8     , 4896 , 32
10/05/23 , 72.53 , 72.74 , 74.89 , 72.25 , 74.0     , 13811 , 45
09/05/23 , 75.10 , 75.16 , 75.39 , 74.64 , 75.3     , 1838 , 110
08/05/23 , 75.39 , 74.78 , 75.83 , 74.27 , 75.8     , 1117 , 33
05/05/23 , 74.08 , 74.26 , 74.52 , 74.06 , 74.4     , 8921 , 30
04/05/23 , 73.05 , 72.87 , 74.37 , 72.38 , 74.3     , 15643 , 370
03/05/23 , 74.37 , 75.43 , 76.16 , 74.37 , 75.7     , 8019 , 144
02/05/23 , 75.67 , 76.00 , 78.88 , 75.45 , 78.8     , 19011 , 563
28/04/23 , 78.88 , 79.00 , 79.15 , 77.44 , 77.7     , 7115 , 187
27/04/23 , 77.73 , 77.65 , 77.84 , 76.92 , 77.8     , 1470 , 21
26/04/23 , 77.09 , 77.35 , 78.24 , 77.09 , 78.2     , 2762 , 53
25/04/23 , 77.94 , 78.04 , 79.24 , 77.74 , 79.2     , 4803 , 131
24/04/23 , 79.66 , 80.04 , 81.61 , 79.25 , 79.2     , 3957 , 27
20/04/23 , 80.47 , 80.42 , 82.85 , 77.09 , 82.8     , 5507 , 37
19/04/23 , 82.85 , 82.66 , 83.10 , 81.59 , 81.6     , 5076 , 29
18/04/23 , 80.82 , 80.54 , 80.82 , 79.74 , 79.7     , 4064 , 25
17/04/23 , 79.03 , 78.80 , 79.14 , 78.25 , 78.7     , 3030 , 26
14/04/23 , 78.70 , 79.05 , 80.07 , 78.01 , 78.0     , 346 , 80
13/04/23 , 78.64 , 78.36 , 78.64 , 76.94 , 77.7     , 4730 , 36
12/04/23 , 77.35 , 77.47 , 80.26 , 77.22 , 80.2     , 6907 , 90
11/04/23 , 79.99 , 79.76 , 79.99 , 78.93 , 79.6     , 1917 , 116
10/04/23 , 80.12 , 80.33 , 80.40 , 78.80 , 78.8     , 3775 , 88
06/04/23 , 78.80 , 79.28 , 80.00 , 78.80 , 79.6     , 1677 , 26
05/04/23 , 81.36 , 80.44 , 81.36 , 79.59 , 79.6     , 2399 , 62
04/04/23 , 80.35 , 80.74 , 81.96 , 80.35 , 80.7     , 172 , 33
03/04/23 , 81.55 , 81.54 , 82.15 , 80.74 , 81.6     , 5294 , 532
31/03/23 , 81.40 , 81.44 , 81.86 , 80.90 , 80.9     , 379 , 45
30/03/23 , 80.73 , 81.74 , 82.65 , 80.73 , 82.0     , 17462 , 103
29/03/23 , 82.47 , 82.37 , 82.83 , 81.16 , 81.1     , 6042 , 21
28/03/23 , 80.07 , 80.68 , 82.41 , 79.90 , 81.3     , 6305 , 89
27/03/23 , 78.51 , 83.45 , 83.74 , 78.51 , 82.7     , 11113 , 73
24/03/23 , 81.57 , 82.27 , 82.74 , 81.57 , 82.5     , 5920 , 31
23/03/23 , 83.50 , 84.66 , 85.59 , 83.50 , 84.3     , 8657 , 52
22/03/23 , 83.38 , 84.69 , 86.24 , 83.38 , 86.2     , 8736 , 253
21/03/23 , 83.65 , 84.31 , 84.64 , 83.24 , 84.5     , 20330 , 107
20/03/23 , 79.50 , 81.41 , 82.26 , 79.50 , 81.3     , 3504 , 154
17/03/23 , 81.40 , 81.37 , 81.74 , 80.42 , 81.7     , 6627 , 16
16/03/23 , 82.08 , 82.53 , 83.38 , 81.98 , 81.9     , 2780 , 165
15/03/23 , 82.48 , 82.34 , 82.86 , 81.66 , 82.8     , 9972 , 59
14/03/23 , 84.16 , 83.88 , 84.58 , 81.94 , 81.9     , 5400 , 47
13/03/23 , 81.07 , 82.66 , 82.83 , 81.07 , 82.6     , 9934 , 70
10/03/23 , 84.07 , 85.08 , 87.42 , 79.57 , 87.4     , 8475 , 490
09/03/23 , 87.43 , 87.59 , 89.80 , 87.33 , 89.2     , 2124 , 35
08/03/23 , 87.42 , 87.88 , 89.73 , 87.42 , 88.8     , 1615 , 132
07/03/23 , 88.85 , 89.73 , 90.72 , 88.85 , 90.7     , 2193 , 473
06/03/23 , 90.72 , 91.45 , 93.03 , 90.60 , 92.2     , 5416 , 64
03/03/23 , 92.20 , 91.36 , 92.20 , 89.03 , 90.7     , 4278 , 243
02/03/23 , 89.50 , 89.24 , 90.44 , 88.49 , 89.9     , 3321 , 164
01/03/23 , 89.48 , 89.98 , 90.33 , 87.78 , 88.1     , 277277 , 961
28/02/23 , 89.25 , 89.33 , 89.96 , 87.78 , 88.1     , 9731 , 354
27/02/23 , 88.57 , 88.81 , 90.08 , 88.38 , 88.7     , 630 , 164
24/02/23 , 88.31 , 88.26 , 89.32 , 87.77 , 88.4     , 4656 , 387
23/02/23 , 88.67 , 87.77 , 88.67 , 87.05 , 88.6     , 199 , 48
22/02/23 , 88.60 , 88.16 , 88.60 , 87.51 , 87.5     , 193 , 16
17/02/23 , 89.45 , 89.33 , 89.96 , 88.86 , 89.9     , 527 , 141
16/02/23 , 90.61 , 91.89 , 92.17 , 90.61 , 92.1     , 512 , 51
15/02/23 , 92.18 , 91.99 , 92.84 , 91.77 , 92.3     , 446 , 28
14/02/23 , 92.35 , 92.45 , 92.80 , 90.92 , 91.5     , 3847 , 54
13/02/23 , 91.55 , 91.70 , 92.05 , 91.24 , 91.2     , 1027 , 43
10/02/23 , 91.71 , 91.40 , 91.92 , 90.79 , 91.3     , 718 , 65
09/02/23 , 92.37 , 92.81 , 93.53 , 91.61 , 93.2     , 272 , 34
08/02/23 , 90.82 , 91.64 , 92.72 , 90.82 , 91.9     , 12904 , 446
07/02/23 , 89.31 , 90.93 , 91.42 , 88.67 , 88.6     , 4788 , 36
06/02/23 , 89.09 , 89.73 , 90.61 , 89.09 , 90.6     , 2093 , 175
03/02/23 , 89.45 , 88.40 , 90.57 , 84.39 , 84.9     , 764 , 278
02/02/23 , 85.66 , 85.12 , 85.67 , 83.54 , 83.5     , 217 , 21
01/02/23 , 85.77 , 86.23 , 86.83 , 85.31 , 86.8     , 6355 , 558
31/01/23 , 86.83 , 86.68 , 87.09 , 85.89 , 85.8     , 977 , 138
30/01/23 , 87.10 , 87.57 , 89.25 , 85.58 , 85.8     , 111818 , 46
27/01/23 , 85.89 , 86.73 , 87.89 , 77.53 , 77.5     , 13123 , 57
26/01/23 , 76.78 , 77.32 , 78.90 , 76.75 , 78.1     , 1939 , 254
25/01/23 , 77.98 , 77.62 , 77.98 , 76.59 , 76.7     , 1950 , 64
24/01/23 , 78.18 , 78.27 , 78.98 , 77.57 , 78.5     , 818 , 14
23/01/23 , 78.51 , 77.88 , 78.58 , 76.62 , 77.1     , 374 , 157
20/01/23 , 77.12 , 76.94 , 77.45 , 74.78 , 75.9     , 3638 , 77
19/01/23 , 77.52 , 74.92 , 77.52 , 72.62 , 76.3     , 3017 , 262
18/01/23 , 76.34 , 76.67 , 77.88 , 75.98 , 77.8     , 1983 , 26
17/01/23 , 76.30 , 77.24 , 78.54 , 76.30 , 78.5     , 591 , 45
16/01/23 , 78.06 , 77.66 , 78.55 , 77.36 , 78.5     , 142 , 9
13/01/23 , 78.55 , 77.38 , 78.55 , 76.10 , 77.1     , 639 , 106
12/01/23 , 77.17 , 78.02 , 78.63 , 77.09 , 77.2     , 185 , 19
11/01/23 , 77.56 , 77.95 , 78.24 , 77.26 , 77.8     , 174 , 96
10/01/23 , 75.29 , 77.24 , 77.57 , 75.29 , 77.3     , 371 , 44
09/01/23 , 77.88 , 77.96 , 78.82 , 77.53 , 77.5     , 291 , 12
06/01/23 , 76.96 , 76.62 , 76.96 , 75.98 , 75.9     , 110 , 5
05/01/23 , 77.00 , 77.25 , 81.44 , 76.87 , 80.0     , 111 , 24
04/01/23 , 79.83 , 80.26 , 81.14 , 79.20 , 79.2     , 3866 , 82
03/01/23 , 78.88 , 78.50 , 79.21 , 74.49 , 77.9     , 5690 , 853
02/01/23 , 76.66 , 76.98 , 77.91 , 73.45 , 75.5     , 552 , 21
29/12/22 , 75.59 , 74.59 , 76.06 , 73.27 , 74.5     , 384 , 11
28/12/22 , 74.56 , 74.46 , 76.67 , 74.17 , 76.6     , 127 , 65
27/12/22 , 75.92 , 75.73 , 75.92 , 75.63 , 75.7     , 278 , 6
26/12/22 , 74.13 , 74.10 , 75.55 , 73.98 , 73.9     , 426 , 22
23/12/22 , 73.72 , 74.05 , 74.38 , 72.86 , 73.2     , 2908 , 29
22/12/22 , 73.20 , 73.03 , 73.81 , 72.44 , 73.2     , 1378 , 65
21/12/22 , 74.32 , 74.72 , 75.16 , 74.32 , 74.3     , 334 , 62
20/12/22 , 74.33 , 74.11 , 75.19 , 73.79 , 74.5     , 2932 , 136
19/12/22 , 74.58 , 75.04 , 75.99 , 74.42 , 75.6     , 343 , 111
16/12/22 , 75.43 , 75.26 , 77.71 , 74.96 , 77.7     , 2477 , 47
15/12/22 , 78.30 , 78.07 , 78.52 , 76.55 , 78.5     , 5756 , 38
14/12/22 , 79.74 , 81.47 , 82.37 , 79.74 , 81.6     , 2227 , 123
13/12/22 , 81.64 , 82.17 , 83.22 , 80.64 , 81.4     , 557 , 164
12/12/22 , 81.38 , 81.44 , 82.23 , 79.27 , 79.2     , 3196 , 36
09/12/22 , 79.38 , 79.18 , 79.60 , 78.01 , 78.0     , 157 , 15
08/12/22 , 78.01 , 78.67 , 79.89 , 78.01 , 78.8     , 2353 , 72
07/12/22 , 78.89 , 79.10 , 80.10 , 78.49 , 79.1     , 5573 , 19
06/12/22 , 79.61 , 79.72 , 80.99 , 76.12 , 79.4     , 281 , 74
05/12/22 , 80.66 , 81.09 , 81.85 , 79.27 , 80.1     , 2267 , 14
02/12/22 , 80.14 , 79.83 , 80.14 , 78.25 , 80.0     , 877 , 41
01/12/22 , 80.09 , 79.62 , 80.68 , 78.66 , 80.6     , 2037 , 522
30/11/22 , 79.63 , 78.71 , 79.73 , 77.90 , 79.7     , 1265 , 270
29/11/22 , 79.71 , 79.40 , 79.74 , 78.63 , 79.2     , 3720 , 35
28/11/22 , 79.25 , 79.43 , 80.55 , 79.23 , 79.7     , 1422 , 112
25/11/22 , 81.77 , 81.14 , 81.93 , 80.43 , 81.4     , 1601 , 21
24/11/22 , 79.07 , 79.82 , 81.40 , 78.78 , 79.3     , 463 , 66
23/11/22 , 80.96 , 80.55 , 81.52 , 78.29 , 78.2     , 157 , 14
22/11/22 , 80.52 , 81.18 , 81.59 , 78.27 , 78.2     , 2403 , 27
21/11/22 , 78.31 , 79.40 , 80.09 , 78.27 , 79.4     , 311 , 107
18/11/22 , 79.43 , 79.81 , 80.48 , 79.22 , 80.4     , 1872 , 21
17/11/22 , 79.45 , 79.98 , 80.52 , 79.45 , 80.2     , 2669 , 279
16/11/22 , 80.60 , 80.60 , 80.67 , 79.88 , 79.8     , 1019 , 10
14/11/22 , 79.89 , 80.56 , 81.46 , 79.11 , 80.5     , 592 , 67
11/11/22 , 80.89 , 81.23 , 82.12 , 80.89 , 81.4     , 3783 , 29
10/11/22 , 81.21 , 80.84 , 81.81 , 79.88 , 79.8     , 5845 , 63
09/11/22 , 73.62 , 74.42 , 76.13 , 73.62 , 76.1     , 1925 , 191
08/11/22 , 75.81 , 75.56 , 75.81 , 74.20 , 74.2     , 1678 , 41
07/11/22 , 74.20 , 74.20 , 74.52 , 72.03 , 73.2     , 3959 , 123
04/11/22 , 70.01 , 70.47 , 72.21 , 69.17 , 70.3     , 140883 , 138
03/11/22 , 68.05 , 70.07 , 73.85 , 68.05 , 73.8     , 1003 , 35
01/11/22 , 73.85 , 73.69 , 76.45 , 73.41 , 76.4     , 7949 , 525
31/10/22 , 75.41 , 76.39 , 78.02 , 75.18 , 78.0     , 537 , 32
28/10/22 , 78.02 , 77.92 , 78.80 , 75.71 , 75.7     , 554 , 12
27/10/22 , 75.71 , 76.61 , 78.28 , 75.71 , 76.3     , 571 , 30
26/10/22 , 77.70 , 77.27 , 77.70 , 76.93 , 77.4     , 396 , 21
25/10/22 , 76.34 , 76.17 , 76.46 , 73.29 , 73.2     , 1178 , 24
24/10/22 , 73.27 , 72.92 , 73.96 , 71.97 , 72.3     , 1136 , 90
21/10/22 , 70.52 , 69.31 , 71.47 , 67.45 , 71.4     , 1664 , 84
20/10/22 , 72.70 , 73.49 , 75.03 , 71.49 , 73.8     , 694 , 232
19/10/22 , 71.49 , 74.95 , 75.53 , 71.49 , 75.5     , 226 , 52
18/10/22 , 74.88 , 74.73 , 75.42 , 73.80 , 73.8     , 265 , 10
17/10/22 , 73.33 , 72.81 , 73.43 , 71.41 , 71.4     , 252 , 38
14/10/22 , 71.39 , 71.68 , 73.97 , 71.21 , 73.1     , 763 , 55
13/10/22 , 73.19 , 71.33 , 73.23 , 69.50 , 69.5     , 259 , 54
11/10/22 , 70.29 , 70.06 , 70.66 , 69.00 , 69.4     , 1961 , 205
10/10/22 , 69.59 , 69.91 , 70.55 , 69.49 , 70.0     , 568 , 116
07/10/22 , 70.67 , 70.60 , 71.42 , 70.16 , 71.0     , 1879 , 384
06/10/22 , 72.08 , 72.58 , 73.38 , 72.08 , 72.3     , 837 , 218
05/10/22 , 73.53 , 72.98 , 73.72 , 72.23 , 72.2     , 780 , 164
04/10/22 , 73.83 , 72.94 , 73.83 , 72.39 , 72.5     , 407 , 207
03/10/22 , 70.94 , 70.64 , 71.01 , 69.34 , 70.9     , 3670 , 476
30/09/22 , 71.13 , 71.83 , 72.99 , 70.98 , 72.0     , 451 , 130
29/09/22 , 72.08 , 72.40 , 72.68 , 72.08 , 72.5     , 358 , 56
28/09/22 , 73.67 , 72.96 , 73.67 , 71.65 , 72.2     , 581 , 40
27/09/22 , 72.17 , 72.15 , 73.25 , 71.58 , 71.9     , 442 , 31
26/09/22 , 72.08 , 72.41 , 74.05 , 71.94 , 73.1     , 834 , 239
23/09/22 , 71.46 , 71.78 , 72.22 , 70.92 , 71.4     , 447 , 78
22/09/22 , 72.20 , 72.53 , 74.70 , 71.41 , 74.7     , 1304 , 32
21/09/22 , 76.21 , 76.52 , 78.13 , 76.18 , 76.1     , 1437 , 21
20/09/22 , 77.48 , 77.13 , 77.70 , 76.56 , 77.7     , 1030 , 69
19/09/22 , 78.23 , 77.93 , 78.89 , 77.32 , 78.4     , 491 , 221
16/09/22 , 78.42 , 78.54 , 78.92 , 77.90 , 78.4     , 837 , 314
15/09/22 , 79.91 , 80.06 , 80.78 , 78.76 , 78.7     , 438 , 14
14/09/22 , 78.41 , 78.49 , 79.47 , 77.80 , 78.2     , 402 , 82
13/09/22 , 77.65 , 79.20 , 80.90 , 77.65 , 80.9     , 1787 , 152
12/09/22 , 80.91 , 80.80 , 81.24 , 79.03 , 79.0     , 627 , 36
09/09/22 , 79.77 , 78.96 , 79.77 , 77.97 , 77.9     , 1350 , 136
08/09/22 , 77.65 , 77.61 , 78.24 , 76.65 , 76.8     , 1579 , 313
06/09/22 , 76.03 , 76.11 , 76.77 , 75.16 , 76.0     , 1398 , 207
05/09/22 , 73.24 , 75.94 , 79.84 , 73.24 , 76.7     , 192 , 46
02/09/22 , 76.35 , 76.34 , 77.61 , 75.36 , 77.3     , 4078 , 98
01/09/22 , 76.75 , 76.00 , 78.36 , 75.12 , 75.8     , 3925 , 401
31/08/22 , 77.60 , 77.91 , 78.84 , 77.60 , 78.8     , 667 , 14
30/08/22 , 77.07 , 76.24 , 77.07 , 75.89 , 76.2     , 572 , 27
29/08/22 , 76.20 , 76.39 , 76.81 , 76.18 , 76.8     , 1245 , 16
26/08/22 , 78.27 , 78.32 , 80.70 , 78.13 , 80.7     , 1378 , 31
25/08/22 , 80.70 , 80.32 , 80.94 , 79.96 , 80.1     , 200 , 32
24/08/22 , 79.38 , 78.95 , 79.50 , 78.20 , 78.2     , 69 , 5
23/08/22 , 78.21 , 78.42 , 79.47 , 78.21 , 79.4     , 406 , 23
22/08/22 , 79.47 , 79.90 , 81.34 , 79.43 , 81.3     , 727 , 18
19/08/22 , 82.27 , 82.40 , 83.02 , 82.15 , 82.6     , 634 , 46
18/08/22 , 82.89 , 83.18 , 83.60 , 81.06 , 82.7     , 686 , 100
17/08/22 , 82.61 , 82.50 , 83.37 , 82.00 , 83.3     , 525 , 25
16/08/22 , 83.37 , 82.81 , 83.37 , 82.35 , 83.0     , 585 , 59
15/08/22 , 82.52 , 82.27 , 82.60 , 81.77 , 81.8     , 453 , 70
12/08/22 , 81.80 , 81.78 , 82.19 , 81.40 , 81.6     , 862 , 96
11/08/22 , 81.83 , 81.31 , 82.36 , 74.23 , 74.2     , 2755 , 179
10/08/22 , 80.64 , 80.63 , 81.00 , 79.06 , 79.0     , 794 , 41
09/08/22 , 79.07 , 79.27 , 79.61 , 78.81 , 78.9     , 636 , 168
08/08/22 , 78.84 , 79.48 , 80.46 , 78.53 , 79.5     , 528 , 62
05/08/22 , 80.87 , 79.57 , 80.87 , 79.13 , 80.2     , 1936 , 418
04/08/22 , 83.01 , 80.35 , 83.01 , 79.59 , 79.8     , 422 , 66
03/08/22 , 80.50 , 80.08 , 80.55 , 78.43 , 78.4     , 3488 , 1200
02/08/22 , 77.89 , 78.42 , 78.74 , 76.73 , 78.1     , 5894 , 462
01/08/22 , 77.57 , 77.76 , 79.44 , 77.11 , 78.2     , 95681 , 880
29/07/22 , 77.82 , 77.42 , 77.89 , 76.88 , 77.2     , 198 , 51
28/07/22 , 76.50 , 76.62 , 77.64 , 76.50 , 77.6     , 374 , 9
27/07/22 , 77.34 , 77.79 , 78.55 , 76.23 , 78.5     , 855 , 103
26/07/22 , 78.51 , 78.60 , 80.40 , 78.51 , 80.4     , 237 , 4
25/07/22 , 80.62 , 80.68 , 81.31 , 80.55 , 81.3     , 769 , 102
22/07/22 , 82.61 , 83.67 , 85.56 , 82.33 , 84.0     , 220 , 12
21/07/22 , 80.27 , 79.83 , 80.27 , 79.00 , 79.6     , 168 , 7
20/07/22 , 79.64 , 79.26 , 79.64 , 77.74 , 77.9     , 791 , 7
19/07/22 , 77.89 , 77.23 , 77.89 , 76.95 , 76.9     , 16 , 7
18/07/22 , 74.85 , 75.26 , 76.26 , 74.85 , 75.9     , 221 , 26
15/07/22 , 75.08 , 74.70 , 75.30 , 72.85 , 72.8     , 90 , 4
14/07/22 , 72.37 , 72.36 , 72.67 , 71.79 , 71.7     , 109 , 7
13/07/22 , 72.97 , 72.78 , 72.97 , 72.74 , 72.7     , 6 , 2
12/07/22 , 74.27 , 72.38 , 74.27 , 72.28 , 72.2     , 20 , 6
11/07/22 , 73.97 , 73.53 , 73.97 , 73.40 , 73.4     , 131 , 4
08/07/22 , 72.99 , 73.00 , 73.24 , 72.99 , 73.2     , 107 , 2
07/07/22 , 73.83 , 73.92 , 74.30 , 73.83 , 74.3     , 5 , 2
06/07/22 , 73.63 , 73.63 , 73.63 , 73.63 , 73.6     , 3 , 1
05/07/22 , 73.51 , 73.44 , 73.51 , 71.69 , 72.7     , 3253 , 4
04/07/22 , 73.41 , 73.41 , 73.41 , 73.41 , 73.4     , 103 , 2
01/07/22 , 71.97 , 71.08 , 71.97 , 70.69 , 70.6     , 18 , 3
30/06/22 , 70.62 , 70.49 , 70.62 , 70.43 , 70.5     , 28 , 4
29/06/22 , 70.44 , 70.55 , 71.48 , 70.44 , 71.4     , 249 , 5
28/06/22 , 73.05 , 73.33 , 73.86 , 73.05 , 73.8     , 13 , 3
27/06/22 , 73.41 , 74.32 , 74.54 , 73.41 , 74.5     , 73 , 6
24/06/22 , 74.54 , 74.35 , 74.54 , 73.53 , 73.5     , 5809 , 8
23/06/22 , 71.76 , 71.81 , 71.87 , 71.76 , 71.8     , 45 , 3
22/06/22 , 72.74 , 72.77 , 73.06 , 71.83 , 72.3     , 167 , 8
21/06/22 , 72.90 , 72.77 , 74.09 , 72.33 , 74.0     , 125 , 5
17/06/22 , 72.57 , 71.21 , 72.77 , 69.22 , 71.9     , 1311 , 473
15/06/22 , 71.94 , 72.56 , 73.38 , 71.39 , 72.7     , 471 , 407
14/06/22 , 71.89 , 71.92 , 73.11 , 71.89 , 73.1     , 36 , 2
13/06/22 , 73.12 , 73.01 , 73.75 , 72.96 , 73.7     , 107 , 7
10/06/22 , 74.85 , 75.26 , 76.48 , 74.85 , 76.4     , 242 , 6
09/06/22 , 77.40 , 77.60 , 78.45 , 77.24 , 78.4     , 16 , 8
08/06/22 , 78.97 , 79.11 , 79.50 , 78.97 , 79.4     , 90 , 4
07/06/22 , 80.05 , 79.98 , 80.05 , 79.92 , 79.9     , 30 , 12
06/06/22 , 77.72 , 78.32 , 79.21 , 77.72 , 79.2     , 106 , 6
03/06/22 , 77.97 , 78.18 , 78.42 , 77.97 , 78.4     , 3 , 3
02/06/22 , 78.42 , 78.46 , 78.49 , 78.06 , 78.0     , 229 , 5
01/06/22 , 78.07 , 77.52 , 78.07 , 76.91 , 77.2     , 64 , 5
31/05/22 , 78.34 , 78.46 , 78.91 , 77.24 , 77.3     , 898 , 491
27/05/22 , 78.42 , 77.49 , 78.42 , 76.78 , 77.3     , 728 , 10
26/05/22 , 76.84 , 76.85 , 76.88 , 76.84 , 76.8     , 26 , 7
25/05/22 , 75.47 , 75.37 , 75.76 , 74.78 , 75.3     , 628 , 6
24/05/22 , 72.65 , 72.60 , 72.71 , 71.96 , 71.9     , 49 , 10
23/05/22 , 74.30 , 74.34 , 74.72 , 73.65 , 73.6     , 269 , 9
20/05/22 , 72.50 , 71.89 , 73.50 , 71.56 , 73.5     , 1835 , 11
19/05/22 , 73.70 , 73.84 , 75.78 , 73.60 , 75.7     , 97 , 4
18/05/22 , 75.79 , 76.51 , 77.56 , 75.44 , 77.3     , 780 , 174
17/05/22 , 78.17 , 77.83 , 78.17 , 77.83 , 77.8     , 5739 , 2
16/05/22 , 77.21 , 77.06 , 77.45 , 76.45 , 76.4     , 37 , 9
13/05/22 , 78.15 , 78.05 , 78.15 , 77.79 , 77.7     , 75 , 4
12/05/22 , 75.99 , 76.03 , 77.55 , 75.99 , 77.4     , 2333 , 5
11/05/22 , 79.59 , 80.50 , 81.92 , 79.01 , 80.6     , 1365 , 538
10/05/22 , 80.96 , 80.93 , 81.14 , 79.89 , 80.3     , 198 , 8
09/05/22 , 81.33 , 81.25 , 81.60 , 80.70 , 81.5     , 136 , 8
06/05/22 , 82.22 , 82.22 , 82.52 , 82.22 , 82.5     , 55 , 3
05/05/22 , 83.23 , 83.48 , 85.74 , 83.23 , 85.7     , 162 , 7
04/05/22 , 84.75 , 84.74 , 84.80 , 83.86 , 83.8     , 200 , 4
03/05/22 , 83.48 , 83.38 , 84.17 , 83.11 , 84.1     , 341 , 6
02/05/22 , 84.22 , 83.59 , 84.27 , 82.92 , 84.2     , 2203 , 21
29/04/22 , 84.45 , 84.48 , 86.20 , 84.45 , 86.2     , 937 , 4
28/04/22 , 88.13 , 88.06 , 88.54 , 85.98 , 85.9     , 34 , 11
27/04/22 , 85.98 , 85.99 , 86.19 , 85.93 , 85.9     , 43 , 4
26/04/22 , 87.17 , 87.94 , 88.21 , 87.17 , 87.3     , 1785 , 5
25/04/22 , 87.33 , 86.79 , 87.33 , 85.22 , 85.3     , 2638 , 340
22/04/22 , 84.97 , 84.54 , 85.35 , 82.95 , 84.9     , 4260 , 15
20/04/22 , 84.98 , 85.24 , 85.49 , 84.59 , 85.4     , 5237 , 11
19/04/22 , 85.04 , 85.05 , 85.07 , 85.01 , 85.0     , 3196 , 5
18/04/22 , 83.41 , 83.36 , 83.63 , 82.99 , 83.0     , 247 , 5
14/04/22 , 83.08 , 83.50 , 83.92 , 82.90 , 83.5     , 344 , 9
13/04/22 , 81.92 , 80.78 , 81.92 , 79.62 , 79.6     , 169 , 6
12/04/22 , 79.62 , 80.40 , 80.60 , 79.62 , 80.6     , 231 , 15
11/04/22 , 81.79 , 81.70 , 83.82 , 81.54 , 83.8     , 354 , 11
08/04/22 , 84.07 , 84.56 , 85.64 , 84.07 , 85.4     , 207 , 10
07/04/22 , 84.43 , 84.00 , 85.29 , 82.59 , 83.8     , 224 , 17
06/04/22 , 83.93 , 84.04 , 84.22 , 83.72 , 83.7     , 519 , 11
05/04/22 , 83.88 , 83.92 , 85.24 , 83.88 , 85.2     , 154 , 3
04/04/22 , 83.73 , 84.12 , 84.63 , 83.73 , 84.6     , 380 , 4
01/04/22 , 85.12 , 85.16 , 85.95 , 85.12 , 85.9     , 21 , 2
31/03/22 , 87.03 , 87.38 , 87.69 , 87.03 , 87.5     , 67 , 13
30/03/22 , 87.88 , 88.16 , 88.21 , 87.78 , 88.2     , 561 , 7
29/03/22 , 88.21 , 88.51 , 88.93 , 88.21 , 88.9     , 167 , 14
28/03/22 , 87.65 , 87.60 , 88.01 , 86.90 , 87.8     , 162 , 8
25/03/22 , 87.25 , 87.68 , 88.95 , 87.25 , 88.0     , 971 , 118
24/03/22 , 88.30 , 88.24 , 88.86 , 87.93 , 88.4     , 628 , 114
23/03/22 , 87.78 , 87.98 , 91.11 , 87.59 , 90.5     , 276 , 31
22/03/22 , 91.48 , 91.42 , 91.86 , 90.99 , 90.9     , 368 , 81
21/03/22 , 90.92 , 91.08 , 93.15 , 90.14 , 93.1     , 858 , 115
18/03/22 , 92.53 , 92.46 , 92.91 , 92.17 , 92.1     , 695 , 11
17/03/22 , 91.66 , 90.94 , 92.19 , 90.68 , 92.1     , 430 , 115
16/03/22 , 88.75 , 90.00 , 90.44 , 88.47 , 89.2     , 4240 , 18
15/03/22 , 88.21 , 88.22 , 88.92 , 86.90 , 87.6     , 3133 , 233
14/03/22 , 86.15 , 86.34 , 86.44 , 85.35 , 85.5     , 1562 , 11
11/03/22 , 83.22 , 83.33 , 83.76 , 83.14 , 83.1     , 93 , 5
10/03/22 , 82.51 , 82.46 , 83.56 , 82.02 , 82.1     , 1110 , 37
09/03/22 , 82.16 , 82.14 , 82.76 , 80.05 , 80.0     , 876 , 13
08/03/22 , 78.89 , 79.20 , 80.32 , 78.70 , 78.7     , 364 , 10
07/03/22 , 79.12 , 80.67 , 81.38 , 79.12 , 81.1     , 1193 , 19
04/03/22 , 85.19 , 85.11 , 88.21 , 84.41 , 88.2     , 635 , 21
03/03/22 , 87.64 , 87.83 , 89.36 , 87.53 , 89.2     , 1519 , 131
02/03/22 , 89.20 , 90.82 , 98.21 , 89.20 , 98.2     , 1940 , 35
25/02/22 , 101.13 , 96.16 , 101.13 , 90.06 , 94.5     , 5057 , 1414
24/02/22 , 92.93 , 92.53 , 92.93 , 89.38 , 89.3     , 499 , 9
23/02/22 , 92.35 , 92.60 , 95.00 , 91.93 , 93.5     , 594 , 16
22/02/22 , 94.72 , 96.24 , 97.25 , 94.72 , 97.2     , 1352 , 31
21/02/22 , 97.76 , 97.78 , 98.00 , 97.76 , 98.0     , 14 , 3
18/02/22 , 97.16 , 97.22 , 98.85 , 97.16 , 98.8     , 112 , 5
17/02/22 , 98.22 , 98.11 , 98.85 , 97.93 , 98.8     , 90 , 18
16/02/22 , 98.85 , 98.88 , 99.76 , 98.85 , 98.9     , 112 , 5
15/02/22 , 98.95 , 99.17 , 99.97 , 98.95 , 99.7     , 953 , 17
14/02/22 , 97.61 , 97.28 , 98.41 , 96.28 , 97.0     , 1819 , 13
11/02/22 , 97.73 , 97.70 , 100.17 , 97.48 , 98.9     , 1655 , 12
10/02/22 , 99.38 , 99.49 , 99.87 , 99.38 , 99.8     , 1691 , 11
09/02/22 , 99.77 , 100.36 , 101.62 , 99.58 , 99.9     , 2322 , 19
08/02/22 , 98.94 , 98.65 , 99.48 , 97.00 , 97.2     , 2249 , 16
07/02/22 , 96.09 , 96.22 , 96.44 , 95.73 , 96.4     , 497 , 11
04/02/22 , 96.76 , 96.85 , 97.82 , 94.55 , 94.5     , 567 , 27
03/02/22 , 94.55 , 94.69 , 95.19 , 94.49 , 94.7     , 1959 , 23
02/02/22 , 94.52 , 94.55 , 94.90 , 93.94 , 94.3     , 641 , 24
01/02/22 , 93.94 , 93.46 , 94.04 , 92.75 , 92.7     , 114 , 25
31/01/22 , 92.75 , 92.10 , 92.75 , 91.45 , 92.3     , 128 , 27
28/01/22 , 92.17 , 90.95 , 92.32 , 88.38 , 88.3     , 5198 , 500
27/01/22 , 90.03 , 90.24 , 92.29 , 90.03 , 92.1     , 242 , 17
26/01/22 , 92.47 , 93.14 , 93.79 , 92.08 , 93.1     , 273 , 41
25/01/22 , 92.00 , 88.64 , 92.70 , 87.17 , 87.1     , 6548 , 32
24/01/22 , 83.61 , 83.54 , 83.87 , 82.54 , 83.8     , 310 , 21
21/01/22 , 83.84 , 84.47 , 85.09 , 83.84 , 85.0     , 748 , 9
20/01/22 , 85.09 , 85.34 , 85.76 , 84.27 , 85.5     , 376 , 46
19/01/22 , 85.59 , 86.27 , 87.87 , 85.59 , 87.8     , 420 , 21
18/01/22 , 89.97 , 89.31 , 89.97 , 89.09 , 89.6     , 382 , 27
17/01/22 , 90.19 , 91.19 , 91.33 , 90.19 , 91.1     , 53 , 7
14/01/22 , 90.05 , 89.92 , 90.05 , 89.29 , 89.5     , 131 , 13
13/01/22 , 93.10 , 93.66 , 93.78 , 93.10 , 93.6     , 32 , 6
12/01/22 , 94.24 , 94.58 , 94.86 , 94.18 , 94.4     , 137 , 18
11/01/22 , 95.09 , 95.27 , 95.42 , 94.90 , 95.4     , 176 , 6
10/01/22 , 95.09 , 95.37 , 96.95 , 94.72 , 95.4     , 1236 , 17
07/01/22 , 95.89 , 95.85 , 95.89 , 95.42 , 95.8     , 266 , 15
06/01/22 , 95.99 , 95.71 , 95.99 , 95.19 , 95.7     , 536 , 6
05/01/22 , 95.70 , 96.05 , 97.67 , 95.70 , 96.8     , 1752 , 20
04/01/22 , 95.73 , 95.62 , 96.11 , 93.31 , 93.3     , 4531 , 35
03/01/22 , 92.49 , 92.38 , 92.50 , 89.42 , 89.4     , 183 , 6
30/12/21 , 88.40 , 88.40 , 89.50 , 88.40 , 89.5     , 80381 , 819
29/12/21 , 91.11 , 90.82 , 91.11 , 90.29 , 90.4     , 401 , 12
28/12/21 , 90.48 , 90.42 , 90.48 , 89.84 , 90.1     , 548 , 5
27/12/21 , 89.84 , 90.10 , 90.95 , 89.84 , 90.9     , 290 , 14
23/12/21 , 90.40 , 91.11 , 91.94 , 89.39 , 89.3     , 3306 , 18
22/12/21 , 89.60 , 89.69 , 90.68 , 89.46 , 90.0     , 1349 , 15
21/12/21 , 89.28 , 89.43 , 89.66 , 88.36 , 88.3     , 88 , 8
20/12/21 , 86.91 , 86.48 , 87.56 , 85.58 , 87.5     , 144 , 14
17/12/21 , 88.68 , 88.49 , 88.71 , 87.30 , 87.3     , 257 , 15
16/12/21 , 90.30 , 90.29 , 90.77 , 89.61 , 90.7     , 247 , 9
15/12/21 , 90.14 , 89.66 , 91.05 , 88.15 , 90.9     , 1542 , 540
14/12/21 , 90.10 , 90.05 , 90.22 , 88.27 , 88.8     , 365 , 23
13/12/21 , 90.65 , 89.78 , 91.41 , 89.32 , 91.4     , 4531 , 36
10/12/21 , 91.51 , 91.47 , 91.55 , 90.97 , 91.4     , 119 , 10
09/12/21 , 91.47 , 91.08 , 91.57 , 90.59 , 90.6     , 488 , 27
08/12/21 , 90.96 , 91.05 , 91.76 , 90.90 , 91.7     , 915 , 9
07/12/21 , 90.63 , 91.94 , 92.78 , 90.63 , 91.3     , 2716 , 25
06/12/21 , 88.59 , 88.77 , 89.95 , 87.33 , 87.3     , 1164 , 18
03/12/21 , 85.53 , 85.36 , 86.12 , 84.98 , 86.1     , 788 , 13
02/12/21 , 86.07 , 86.16 , 86.42 , 82.81 , 82.8     , 1145 , 8
01/12/21 , 83.28 , 84.49 , 85.39 , 83.18 , 84.5     , 1027 , 278
30/11/21 , 83.30 , 83.62 , 84.94 , 83.11 , 84.9     , 1112 , 18
29/11/21 , 86.39 , 86.14 , 87.47 , 84.96 , 86.1     , 4798 , 39
26/11/21 , 85.20 , 85.47 , 86.36 , 84.06 , 86.3     , 532 , 24
25/11/21 , 93.24 , 93.51 , 93.54 , 93.24 , 93.5     , 72 , 2
24/11/21 , 93.55 , 92.89 , 93.55 , 92.41 , 93.1     , 238 , 11
23/11/21 , 92.81 , 92.50 , 93.50 , 92.41 , 93.5     , 2034 , 13
22/11/21 , 93.50 , 93.54 , 94.57 , 93.36 , 94.5     , 279 , 10
19/11/21 , 94.57 , 92.94 , 94.57 , 92.54 , 93.6     , 3368 , 48
18/11/21 , 96.03 , 95.64 , 97.32 , 95.14 , 97.2     , 3013 , 15
17/11/21 , 96.78 , 95.87 , 96.92 , 95.39 , 96.8     , 608 , 20
16/11/21 , 96.99 , 97.15 , 97.37 , 96.26 , 97.2     , 307 , 11
12/11/21 , 96.54 , 96.46 , 96.54 , 95.30 , 95.3     , 1590 , 23
11/11/21 , 95.30 , 95.26 , 96.13 , 95.14 , 96.1     , 1635 , 20
10/11/21 , 97.67 , 96.80 , 97.76 , 94.57 , 94.5     , 2705 , 29
09/11/21 , 96.13 , 95.44 , 96.56 , 95.14 , 95.5     , 729 , 27
08/11/21 , 96.93 , 97.15 , 98.16 , 96.31 , 96.5     , 1172 , 26
05/11/21 , 94.72 , 94.75 , 95.35 , 94.43 , 95.1     , 661 , 22
04/11/21 , 94.09 , 93.73 , 94.29 , 93.44 , 93.7     , 922 , 39
03/11/21 , 93.79 , 94.29 , 97.21 , 93.62 , 97.2     , 2341 , 41
01/11/21 , 96.06 , 96.18 , 96.30 , 95.65 , 96.0     , 853 , 30
29/10/21 , 95.43 , 95.73 , 96.43 , 94.82 , 96.2     , 587 , 69
28/10/21 , 94.99 , 94.72 , 97.05 , 94.57 , 97.0     , 1489 , 17
27/10/21 , 96.70 , 97.39 , 98.74 , 96.43 , 98.7     , 408 , 16
26/10/21 , 97.99 , 97.24 , 99.02 , 96.86 , 98.2     , 2970 , 24
25/10/21 , 98.26 , 99.77 , 102.55 , 98.13 , 102.5     , 1084 , 32
22/10/21 , 102.46 , 102.97 , 104.09 , 100.57 , 100.8     , 5352 , 41
21/10/21 , 97.27 , 97.54 , 97.67 , 96.61 , 96.7     , 2265 , 36
20/10/21 , 96.75 , 96.43 , 96.79 , 95.60 , 95.6     , 488 , 13
19/10/21 , 95.95 , 95.57 , 96.23 , 95.14 , 95.1     , 177 , 40
18/10/21 , 94.76 , 94.50 , 95.13 , 94.10 , 94.3     , 912 , 15
15/10/21 , 93.83 , 93.45 , 93.83 , 92.69 , 92.9     , 139 , 12
14/10/21 , 91.76 , 91.76 , 91.80 , 91.76 , 91.8     , 545 , 3
13/10/21 , 90.44 , 91.72 , 92.24 , 90.44 , 92.2     , 2894 , 13
11/10/21 , 93.36 , 93.63 , 94.67 , 93.27 , 94.2     , 254 , 25
08/10/21 , 94.29 , 94.23 , 94.79 , 94.19 , 94.7     , 13392 , 9
07/10/21 , 92.80 , 94.15 , 94.47 , 92.60 , 93.7     , 299 , 65
06/10/21 , 92.52 , 92.95 , 93.45 , 91.81 , 91.8     , 63 , 18
05/10/21 , 93.30 , 93.12 , 93.38 , 92.21 , 92.2     , 76 , 17
04/10/21 , 91.28 , 91.60 , 92.34 , 91.09 , 92.3     , 331 , 51
01/10/21 , 90.91 , 90.02 , 90.91 , 88.72 , 89.0     , 875 , 9
30/09/21 , 88.82 , 89.39 , 90.63 , 88.82 , 89.6     , 198 , 7
29/09/21 , 90.38 , 90.38 , 91.20 , 89.85 , 91.2     , 409 , 20
28/09/21 , 91.23 , 91.80 , 93.05 , 91.15 , 93.0     , 2417 , 36
27/09/21 , 92.30 , 92.19 , 92.48 , 91.63 , 91.8     , 648 , 12
24/09/21 , 91.27 , 91.14 , 91.35 , 89.51 , 89.5     , 342 , 76
23/09/21 , 89.51 , 88.67 , 89.51 , 87.32 , 87.3     , 4694 , 18
22/09/21 , 86.51 , 86.29 , 86.51 , 83.76 , 83.7     , 429 , 6
21/09/21 , 83.76 , 84.19 , 84.63 , 83.75 , 83.7     , 96 , 7
20/09/21 , 82.97 , 82.80 , 83.06 , 81.68 , 83.0     , 646 , 14
17/09/21 , 83.76 , 83.79 , 84.34 , 83.54 , 84.2     , 771 , 21
16/09/21 , 83.37 , 83.28 , 83.55 , 82.78 , 82.7     , 251 , 11
15/09/21 , 82.30 , 82.20 , 82.41 , 82.17 , 82.4     , 2362 , 4
14/09/21 , 81.12 , 81.14 , 81.92 , 81.12 , 81.9     , 205 , 6
13/09/21 , 81.76 , 81.42 , 81.76 , 81.33 , 81.4     , 736 , 9
10/09/21 , 81.40 , 81.06 , 81.56 , 80.64 , 81.1     , 794 , 18
09/09/21 , 82.29 , 82.51 , 82.69 , 82.01 , 82.3     , 1717 , 11
08/09/21 , 81.90 , 81.30 , 81.93 , 80.17 , 80.1     , 1615 , 21
06/09/21 , 80.17 , 80.17 , 80.17 , 80.17 , 80.1     , 6 , 4
03/09/21 , 80.17 , 79.62 , 81.34 , 79.42 , 81.3     , 105874 , 455
02/09/21 , 81.42 , 81.20 , 83.49 , 80.93 , 82.6     , 182 , 15
01/09/21 , 82.61 , 82.94 , 83.43 , 82.32 , 83.4     , 193 , 11
31/08/21 , 83.13 , 83.01 , 83.13 , 82.36 , 82.6     , 187 , 6
30/08/21 , 82.89 , 82.90 , 85.32 , 82.74 , 85.1     , 3409 , 50
27/08/21 , 85.04 , 85.03 , 85.22 , 84.71 , 85.0     , 192 , 15
26/08/21 , 84.13 , 84.33 , 84.46 , 83.80 , 84.3     , 171 , 7
25/08/21 , 84.10 , 84.02 , 84.78 , 83.03 , 83.0     , 3543 , 13
24/08/21 , 82.31 , 82.32 , 83.76 , 82.22 , 83.7     , 72361 , 142
23/08/21 , 83.76 , 83.73 , 83.76 , 83.50 , 83.5     , 13 , 3
20/08/21 , 83.50 , 83.36 , 84.63 , 83.14 , 83.9     , 429 , 6
19/08/21 , 83.50 , 83.35 , 84.34 , 82.98 , 84.3     , 221 , 12
18/08/21 , 84.98 , 85.02 , 85.23 , 84.98 , 85.0     , 56 , 16
17/08/21 , 84.32 , 84.19 , 84.38 , 84.08 , 84.3     , 15 , 9
16/08/21 , 84.56 , 83.55 , 84.72 , 82.98 , 83.3     , 356 , 7
13/08/21 , 84.54 , 84.58 , 86.01 , 84.40 , 86.0     , 26 , 14
12/08/21 , 86.01 , 85.95 , 86.55 , 85.31 , 86.5     , 73 , 6
11/08/21 , 86.55 , 85.87 , 86.55 , 85.59 , 85.7     , 557 , 10
10/08/21 , 85.56 , 86.07 , 86.94 , 85.43 , 86.9     , 200 , 5
09/08/21 , 86.94 , 86.84 , 87.56 , 86.37 , 87.5     , 126 , 14
06/08/21 , 87.30 , 87.20 , 87.33 , 86.65 , 87.2     , 2116 , 10
05/08/21 , 85.77 , 85.20 , 85.93 , 84.88 , 84.8     , 899 , 28
04/08/21 , 84.54 , 84.55 , 85.17 , 84.54 , 85.1     , 354 , 21
03/08/21 , 84.55 , 84.72 , 84.89 , 84.55 , 84.8     , 2 , 2
02/08/21 , 84.89 , 85.26 , 86.27 , 84.89 , 86.2     , 14107 , 6
30/07/21 , 86.27 , 86.25 , 86.27 , 85.09 , 85.0     , 5701 , 10
29/07/21 , 84.68 , 84.81 , 85.12 , 84.53 , 84.9     , 449 , 7
28/07/21 , 84.38 , 84.38 , 84.38 , 84.38 , 84.3     , 103 , 1
27/07/21 , 86.86 , 87.68 , 87.71 , 86.85 , 86.9     , 211 , 4
26/07/21 , 86.92 , 87.45 , 87.78 , 86.92 , 87.5     , 7 , 6
23/07/21 , 87.43 , 87.48 , 88.20 , 87.43 , 88.0     , 590 , 10
22/07/21 , 86.55 , 86.02 , 86.58 , 85.67 , 86.5     , 19 , 4
21/07/21 , 86.88 , 87.44 , 88.52 , 86.88 , 87.7     , 83 , 9
20/07/21 , 85.89 , 85.82 , 85.89 , 84.05 , 84.0     , 14344 , 12
19/07/21 , 83.06 , 83.36 , 83.38 , 82.39 , 83.1     , 2893 , 15
16/07/21 , 84.20 , 84.31 , 84.34 , 84.04 , 84.3     , 219 , 3
15/07/21 , 85.32 , 85.13 , 85.84 , 84.34 , 84.3     , 48 , 5
14/07/21 , 84.45 , 84.56 , 84.57 , 84.45 , 84.5     , 519 , 2
13/07/21 , 87.33 , 87.35 , 87.60 , 87.30 , 87.6     , 59 , 4
12/07/21 , 87.33 , 87.36 , 87.73 , 86.98 , 87.7     , 1066 , 7
08/07/21 , 85.51 , 85.51 , 86.02 , 85.42 , 86.0     , 633 , 8
07/07/21 , 87.07 , 86.21 , 87.33 , 85.96 , 85.9     , 3480 , 13
06/07/21 , 85.94 , 85.16 , 85.94 , 83.69 , 83.6     , 188 , 19
05/07/21 , 83.65 , 83.13 , 83.70 , 83.08 , 83.7     , 57 , 4
02/07/21 , 82.77 , 81.64 , 82.88 , 81.52 , 82.0     , 8238 , 21
01/07/21 , 81.98 , 81.60 , 82.06 , 79.27 , 79.2     , 704 , 108
30/06/21 , 80.52 , 80.21 , 81.21 , 79.13 , 79.2     , 309 , 12
29/06/21 , 79.03 , 79.03 , 79.24 , 79.03 , 79.2     , 19212 , 2
28/06/21 , 78.82 , 78.76 , 80.11 , 78.35 , 80.0     , 977 , 17
25/06/21 , 81.36 , 81.35 , 81.36 , 81.21 , 81.2     , 52 , 2
24/06/21 , 80.13 , 80.01 , 82.26 , 79.70 , 82.2     , 848 , 20
23/06/21 , 80.13 , 79.94 , 80.19 , 79.25 , 79.2     , 1199 , 14
22/06/21 , 79.52 , 79.56 , 79.98 , 79.36 , 79.9     , 739 , 15
21/06/21 , 79.82 , 79.12 , 79.82 , 77.88 , 77.8     , 9 , 4
18/06/21 , 77.57 , 77.63 , 78.39 , 76.66 , 78.3     , 68 , 10
17/06/21 , 79.12 , 79.05 , 80.48 , 78.39 , 80.4     , 1583 , 27
16/06/21 , 81.28 , 80.32 , 81.28 , 80.05 , 80.5     , 953 , 11
15/06/21 , 81.82 , 81.43 , 81.82 , 81.13 , 81.1     , 32 , 9
14/06/21 , 80.13 , 80.60 , 81.06 , 80.13 , 81.0     , 50 , 7
11/06/21 , 81.14 , 81.18 , 81.28 , 81.10 , 81.1     , 96 , 4
10/06/21 , 79.89 , 80.00 , 80.21 , 79.76 , 80.2     , 1925 , 23
09/06/21 , 80.75 , 80.89 , 81.29 , 80.13 , 80.1     , 1452 , 19
08/06/21 , 81.26 , 81.05 , 81.51 , 80.59 , 81.2     , 1001 , 16
07/06/21 , 81.28 , 81.00 , 81.53 , 80.70 , 81.4     , 1862 , 20
04/06/21 , 80.28 , 80.31 , 80.64 , 80.25 , 80.6     , 11 , 4
02/06/21 , 80.68 , 81.45 , 81.87 , 80.68 , 81.8     , 22 , 5
01/06/21 , 81.77 , 81.57 , 81.77 , 81.14 , 81.2     , 122 , 9
31/05/21 , 80.70 , 78.69 , 81.05 , 69.17 , 69.1     , 17 , 7
28/05/21 , 80.93 , 80.79 , 80.93 , 80.74 , 80.7     , 42 , 3
27/05/21 , 81.11 , 81.07 , 82.07 , 80.87 , 82.0     , 18 , 6
26/05/21 , 81.48 , 81.55 , 82.07 , 81.38 , 81.9     , 621 , 86
25/05/21 , 81.91 , 82.03 , 82.15 , 81.91 , 82.1     , 6 , 3
24/05/21 , 81.37 , 81.48 , 81.65 , 81.37 , 81.4     , 17 , 7
21/05/21 , 81.48 , 81.25 , 81.65 , 81.05 , 81.3     , 90 , 8
20/05/21 , 79.11 , 79.54 , 79.63 , 79.11 , 79.5     , 30 , 5
19/05/21 , 78.82 , 78.82 , 78.82 , 78.82 , 78.8     , 2 , 1
18/05/21 , 79.35 , 80.35 , 80.62 , 79.35 , 80.3     , 39 , 7
17/05/21 , 79.74 , 79.90 , 80.59 , 79.45 , 80.5     , 159 , 8
14/05/21 , 80.62 , 79.91 , 80.62 , 79.34 , 79.6     , 197 , 5
13/05/21 , 79.60 , 78.83 , 79.60 , 78.44 , 78.4     , 346 , 8
12/05/21 , 78.09 , 78.08 , 78.40 , 77.62 , 78.4     , 241 , 5
11/05/21 , 78.14 , 78.26 , 79.61 , 78.06 , 79.6     , 130 , 11
10/05/21 , 81.38 , 80.63 , 81.38 , 78.53 , 78.5     , 34 , 10
07/05/21 , 80.61 , 80.18 , 80.80 , 79.47 , 80.8     , 397 , 51
06/05/21 , 79.83 , 79.15 , 79.83 , 78.73 , 79.2     , 147 , 6
05/05/21 , 81.29 , 81.11 , 81.45 , 81.02 , 81.0     , 211 , 4
04/05/21 , 81.38 , 81.24 , 81.86 , 81.02 , 81.5     , 4679 , 58
03/05/21 , 81.82 , 81.32 , 81.82 , 80.90 , 81.5     , 173 , 11
30/04/21 , 80.03 , 80.30 , 80.55 , 80.03 , 80.1     , 181462 , 81
29/04/21 , 80.14 , 79.82 , 80.34 , 79.27 , 80.0     , 9344 , 52
28/04/21 , 79.41 , 79.66 , 80.13 , 79.39 , 79.3     , 188 , 65
27/04/21 , 79.74 , 78.58 , 79.87 , 78.49 , 78.4     , 562 , 43
26/04/21 , 79.12 , 78.53 , 79.62 , 76.26 , 76.7     , 144 , 22
23/04/21 , 76.80 , 76.79 , 77.31 , 74.62 , 75.1     , 1027 , 48
22/04/21 , 78.21 , 78.16 , 79.08 , 77.99 , 78.2     , 612 , 11
20/04/21 , 77.80 , 77.54 , 79.79 , 77.41 , 79.7     , 2069 , 25
19/04/21 , 79.92 , 79.94 , 80.70 , 79.55 , 80.7     , 4578 , 16
16/04/21 , 81.19 , 82.20 , 82.36 , 80.42 , 82.3     , 583 , 12
15/04/21 , 80.31 , 80.26 , 80.46 , 79.85 , 79.8     , 837 , 14
14/04/21 , 81.10 , 81.54 , 81.57 , 81.10 , 81.5     , 35 , 5
13/04/21 , 80.61 , 80.58 , 81.48 , 79.83 , 81.2     , 4784 , 16
12/04/21 , 81.12 , 80.89 , 81.24 , 80.11 , 80.1     , 138 , 9
09/04/21 , 81.09 , 80.89 , 81.09 , 80.18 , 80.5     , 2818 , 18
08/04/21 , 79.47 , 78.65 , 80.42 , 78.42 , 80.4     , 2291 , 14
07/04/21 , 80.41 , 79.61 , 80.41 , 78.94 , 79.8     , 8789 , 17
06/04/21 , 79.07 , 79.08 , 79.41 , 79.06 , 79.4     , 267 , 13
05/04/21 , 80.04 , 80.04 , 80.51 , 79.78 , 80.4     , 2035 , 26
01/04/21 , 79.78 , 79.61 , 79.89 , 78.78 , 78.7     , 1933 , 33
31/03/21 , 77.41 , 78.23 , 79.38 , 77.41 , 79.0     , 3386 , 27
30/03/21 , 80.12 , 80.35 , 81.24 , 78.72 , 79.0     , 31101 , 159
29/03/21 , 78.67 , 78.71 , 79.42 , 78.67 , 79.4     , 881 , 3
26/03/21 , 79.19 , 78.39 , 79.19 , 78.18 , 78.1     , 359 , 9
25/03/21 , 77.92 , 76.56 , 77.92 , 74.87 , 74.8     , 203 , 79
24/03/21 , 75.06 , 73.80 , 75.29 , 72.54 , 72.5     , 126 , 14
23/03/21 , 72.54 , 72.91 , 72.95 , 71.97 , 72.9     , 4467 , 19
22/03/21 , 74.66 , 74.71 , 75.11 , 74.58 , 75.1     , 56 , 22
19/03/21 , 75.07 , 74.77 , 75.96 , 74.58 , 75.9     , 362 , 17
18/03/21 , 76.84 , 77.35 , 81.03 , 76.56 , 77.8     , 28678 , 63
17/03/21 , 77.91 , 78.00 , 79.37 , 77.48 , 79.3     , 311 , 13
16/03/21 , 77.78 , 77.37 , 78.23 , 76.96 , 78.2     , 1450 , 45
15/03/21 , 79.50 , 79.77 , 81.11 , 79.25 , 80.5     , 3716 , 18
12/03/21 , 79.88 , 80.11 , 80.46 , 79.55 , 79.5     , 3567 , 19
11/03/21 , 78.69 , 79.14 , 79.67 , 78.67 , 79.2     , 333 , 28
10/03/21 , 80.94 , 79.76 , 82.16 , 79.31 , 81.8     , 832 , 15
09/03/21 , 81.86 , 81.72 , 85.81 , 81.66 , 85.3     , 43490 , 55
08/03/21 , 85.33 , 83.16 , 85.33 , 80.69 , 80.6     , 650 , 26
05/03/21 , 80.69 , 79.33 , 80.69 , 78.58 , 79.5     , 247 , 22
04/03/21 , 77.12 , 76.61 , 77.46 , 76.16 , 76.9     , 2043 , 12
03/03/21 , 77.56 , 79.86 , 80.41 , 77.56 , 77.6     , 405 , 33
02/03/21 , 76.16 , 76.99 , 77.51 , 76.11 , 76.1     , 999 , 18
01/03/21 , 75.63 , 75.13 , 75.63 , 74.53 , 74.6     , 172 , 13
26/02/21 , 73.43 , 73.03 , 73.48 , 72.95 , 72.9     , 3016 , 7
25/02/21 , 73.43 , 73.48 , 75.53 , 73.36 , 75.5     , 223 , 10
24/02/21 , 73.48 , 72.91 , 73.48 , 72.45 , 72.4     , 449 , 8
23/02/21 , 71.92 , 72.10 , 74.38 , 71.32 , 74.3     , 1909 , 29
22/02/21 , 71.72 , 71.45 , 71.77 , 69.40 , 70.4     , 5053 , 14
19/02/21 , 68.75 , 68.99 , 69.15 , 67.45 , 67.4     , 1247 , 4
18/02/21 , 67.45 , 66.94 , 67.46 , 66.22 , 67.4     , 46 , 9
17/02/21 , 67.46 , 67.47 , 67.84 , 67.46 , 67.4     , 1550 , 21
12/02/21 , 67.33 , 67.71 , 67.84 , 67.13 , 67.5     , 30 , 23
11/02/21 , 66.60 , 66.64 , 66.88 , 66.46 , 66.7     , 754 , 8
10/02/21 , 66.71 , 66.70 , 66.71 , 66.51 , 66.5     , 939 , 14
09/02/21 , 66.00 , 65.86 , 66.00 , 65.59 , 65.5     , 3 , 2
08/02/21 , 65.97 , 65.41 , 66.68 , 65.29 , 66.0     , 1057 , 11
05/02/21 , 65.83 , 65.61 , 65.83 , 65.39 , 65.6     , 89 , 38
04/02/21 , 65.68 , 65.19 , 65.68 , 61.83 , 61.8     , 55 , 10
03/02/21 , 62.45 , 62.12 , 63.28 , 62.05 , 63.2     , 27608 , 9
02/02/21 , 63.28 , 63.02 , 63.28 , 62.07 , 62.0     , 7 , 3
01/02/21 , 62.16 , 62.24 , 62.36 , 61.92 , 62.3     , 970 , 13
29/01/21 , 62.27 , 62.32 , 63.69 , 61.82 , 63.6     , 30 , 23
28/01/21 , 62.93 , 61.00 , 62.93 , 60.74 , 60.7     , 456 , 19
27/01/21 , 60.03 , 60.35 , 61.81 , 59.11 , 61.8     , 2908 , 14
26/01/21 , 59.96 , 60.54 , 66.30 , 59.96 , 66.3     , 590 , 16
22/01/21 , 66.30 , 66.30 , 66.30 , 66.30 , 66.3     , 1035 , 1
20/01/21 , 65.73 , 65.73 , 65.73 , 65.73 , 65.7     , 10 , 1
19/01/21 , 65.69 , 65.69 , 65.69 , 65.69 , 65.6     , 10 , 1
18/01/21 , 62.67 , 62.67 , 62.67 , 62.67 , 62.6     , 31 , 1
15/01/21 , 63.23 , 63.23 , 63.23 , 63.23 , 63.2     , 10 , 1
14/01/21 , 62.59 , 62.59 , 62.59 , 62.59 , 62.5     , 10362 , 2
13/01/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 10 , 1
12/01/21 , 62.49 , 62.57 , 64.71 , 62.49 , 64.7     , 1076 , 3
11/01/21 , 64.04 , 63.72 , 64.04 , 63.72 , 63.7     , 27983 , 16
08/01/21 , 62.87 , 62.81 , 62.87 , 62.79 , 62.7     , 41 , 3
07/01/21 , 64.04 , 62.25 , 64.04 , 61.63 , 61.6     , 455 , 7
04/01/21 , 60.04 , 59.54 , 60.07 , 59.43 , 59.5     , 2853 , 76
30/12/20 , 59.76 , 59.76 , 59.76 , 59.76 , 59.7     , 124524 , 1
29/12/20 , 59.47 , 59.47 , 59.47 , 59.47 , 59.4     , 6952 , 7
28/12/20 , 60.13 , 60.50 , 60.88 , 60.13 , 60.8     , 83 , 3
23/12/20 , 58.92 , 58.92 , 58.92 , 58.92 , 58.9     , 62 , 2
22/12/20 , 57.41 , 57.25 , 57.41 , 57.08 , 57.0     , 20 , 2
21/12/20 , 57.62 , 57.73 , 57.87 , 57.05 , 57.8     , 103 , 5
18/12/20 , 57.87 , 57.87 , 57.87 , 57.87 , 57.8     , 10 , 1
17/12/20 , 58.21 , 58.21 , 58.21 , 58.21 , 58.2     , 10 , 1
16/12/20 , 58.86 , 58.85 , 58.86 , 58.77 , 58.7     , 6743 , 4
14/12/20 , 57.89 , 57.80 , 58.55 , 57.80 , 58.5     , 6245 , 5
10/12/20 , 59.27 , 59.18 , 60.23 , 59.01 , 60.2     , 5405 , 7
09/12/20 , 60.70 , 60.70 , 60.70 , 60.70 , 60.7     , 404 , 1
08/12/20 , 60.87 , 60.59 , 60.87 , 60.32 , 60.3     , 20 , 2
07/12/20 , 60.92 , 60.80 , 60.92 , 60.68 , 60.6     , 20 , 2
04/12/20 , 61.76 , 61.76 , 61.76 , 61.76 , 61.7     , 2075 , 1
02/12/20 , 61.31 , 60.73 , 61.31 , 60.16 , 60.1     , 6236 , 5
30/11/20 , 61.59 , 61.59 , 61.84 , 61.59 , 61.8     , 368429 , 18
26/11/20 , 62.63 , 62.63 , 62.63 , 62.63 , 62.6     , 10 , 1
23/11/20 , 60.18 , 60.06 , 60.18 , 59.58 , 59.5     , 51 , 3
20/11/20 , 58.45 , 58.44 , 58.45 , 58.02 , 58.0     , 549 , 2
19/11/20 , 58.13 , 57.99 , 58.13 , 57.84 , 57.8     , 93 , 4
17/11/20 , 59.75 , 59.76 , 59.85 , 59.75 , 59.7     , 18377 , 4
16/11/20 , 62.18 , 61.60 , 62.44 , 61.47 , 61.4     , 155 , 4
13/11/20 , 61.05 , 59.83 , 61.05 , 58.63 , 58.6     , 145 , 5
11/11/20 , 57.79 , 57.91 , 58.89 , 57.79 , 58.8     , 296459 , 6
10/11/20 , 60.50 , 60.87 , 60.87 , 60.26 , 60.8     , 8334 , 4
09/11/20 , 61.06 , 60.46 , 62.05 , 57.16 , 57.1     , 1079 , 8
06/11/20 , 50.54 , 50.54 , 50.54 , 50.54 , 50.5     , 311 , 1
05/11/20 , 52.55 , 52.40 , 52.55 , 52.26 , 52.2     , 20 , 2
03/11/20 , 53.57 , 53.57 , 53.57 , 53.57 , 53.5     , 15220 , 3
30/10/20 , 50.04 , 50.17 , 50.18 , 50.04 , 50.1     , 1141 , 3
29/10/20 , 50.77 , 50.77 , 50.77 , 50.77 , 50.7     , 5789 , 1
27/10/20 , 52.02 , 52.02 , 52.02 , 52.02 , 52.0     , 31 , 1
26/10/20 , 52.32 , 52.31 , 52.32 , 52.30 , 52.3     , 3495 , 4
23/10/20 , 55.29 , 54.70 , 55.29 , 54.62 , 54.7     , 2096 , 4
22/10/20 , 56.43 , 55.86 , 56.43 , 54.82 , 54.8     , 352 , 4
21/10/20 , 54.85 , 54.85 , 54.85 , 54.85 , 54.8     , 6361 , 1
19/10/20 , 56.44 , 56.44 , 56.44 , 56.44 , 56.4     , 2542 , 1
16/10/20 , 57.15 , 57.14 , 57.15 , 57.10 , 57.1     , 7106 , 5
15/10/20 , 56.19 , 55.90 , 56.19 , 55.61 , 55.6     , 1245 , 2
14/10/20 , 56.79 , 56.78 , 57.05 , 56.62 , 57.0     , 6940 , 4
13/10/20 , 56.28 , 56.36 , 57.16 , 56.28 , 57.1     , 228 , 2
09/10/20 , 56.59 , 56.59 , 56.59 , 56.59 , 56.5     , 207 , 1
08/10/20 , 57.17 , 57.17 , 57.17 , 57.17 , 57.1     , 6836 , 1
01/10/20 , 54.85 , 54.84 , 54.85 , 54.13 , 54.1     , 7024 , 3
28/09/20 , 51.32 , 51.32 , 51.32 , 51.32 , 51.3     , 104 , 1
25/09/20 , 51.32 , 51.32 , 51.32 , 51.32 , 51.3     , 416 , 1
24/09/20 , 50.73 , 50.90 , 51.06 , 50.73 , 51.0     , 208 , 2
18/09/20 , 53.92 , 53.92 , 53.92 , 53.92 , 53.9     , 13214 , 1
17/09/20 , 52.61 , 52.61 , 52.61 , 52.61 , 52.6     , 104 , 1
11/09/20 , 52.32 , 52.32 , 52.32 , 52.32 , 52.3     , 21322 , 1
10/09/20 , 52.79 , 52.88 , 52.88 , 52.79 , 52.8     , 32358 , 2
09/09/20 , 53.28 , 52.72 , 53.28 , 52.64 , 52.6     , 23616 , 2
08/09/20 , 53.42 , 53.65 , 53.87 , 53.42 , 53.6     , 30896 , 5
04/09/20 , 54.05 , 53.82 , 54.05 , 53.59 , 53.9     , 18105 , 6
03/09/20 , 53.30 , 54.75 , 54.81 , 53.30 , 54.8     , 12800 , 3
02/09/20 , 53.66 , 53.66 , 53.66 , 53.66 , 53.6     , 13004 , 1
31/08/20 , 53.46 , 53.56 , 53.72 , 53.46 , 53.7     , 29649 , 20
28/08/20 , 53.49 , 53.49 , 53.49 , 53.49 , 53.4     , 3537 , 1
27/08/20 , 54.81 , 54.76 , 54.87 , 54.74 , 54.7     , 8013 , 6
26/08/20 , 52.48 , 52.48 , 52.48 , 52.48 , 52.4     , 7595 , 1
25/08/20 , 54.01 , 54.01 , 54.01 , 54.01 , 54.0     , 9885 , 1
24/08/20 , 53.15 , 53.15 , 53.15 , 53.15 , 53.1     , 6243 , 1
21/08/20 , 52.06 , 52.06 , 52.06 , 52.06 , 52.0     , 8114 , 2
20/08/20 , 52.50 , 52.52 , 52.90 , 52.50 , 52.9     , 7178 , 2
19/08/20 , 51.42 , 51.34 , 51.42 , 51.23 , 51.2     , 8011 , 2
18/08/20 , 51.02 , 51.02 , 51.02 , 51.02 , 51.0     , 11962 , 1
17/08/20 , 51.80 , 51.80 , 51.80 , 51.80 , 51.8     , 6552 , 1
14/08/20 , 52.82 , 52.82 , 52.82 , 52.82 , 52.8     , 8114 , 1
13/08/20 , 51.82 , 51.82 , 51.82 , 51.82 , 51.8     , 5512 , 1
12/08/20 , 53.57 , 53.59 , 54.21 , 53.57 , 54.2     , 7074 , 2
11/08/20 , 54.65 , 54.65 , 54.65 , 54.65 , 54.6     , 5411 , 1
10/08/20 , 53.85 , 53.82 , 53.85 , 53.25 , 53.2     , 4786 , 2
07/08/20 , 51.41 , 51.41 , 51.41 , 51.41 , 51.4     , 5513 , 1
06/08/20 , 49.10 , 49.10 , 49.10 , 49.10 , 49.1     , 3433 , 1
05/08/20 , 48.51 , 48.35 , 48.51 , 47.94 , 48.0     , 3643 , 4
04/08/20 , 47.57 , 47.57 , 47.57 , 47.57 , 47.5     , 6971 , 1
03/08/20 , 48.31 , 48.31 , 48.31 , 48.27 , 48.2     , 5412 , 2
29/07/20 , 47.84 , 47.84 , 47.84 , 47.84 , 47.8     , 2081 , 1
28/07/20 , 47.17 , 47.17 , 47.17 , 47.17 , 47.1     , 2496 , 1
27/07/20 , 47.46 , 47.46 , 47.46 , 47.46 , 47.4     , 4161 , 1
24/07/20 , 47.89 , 47.89 , 47.89 , 47.89 , 47.8     , 3227 , 1
23/07/20 , 48.22 , 48.23 , 48.40 , 48.22 , 48.4     , 5204 , 2
22/07/20 , 47.52 , 47.52 , 47.52 , 47.52 , 47.5     , 8427 , 1
21/07/20 , 47.76 , 48.03 , 48.04 , 47.76 , 48.0     , 19153 , 2
20/07/20 , 48.72 , 48.72 , 48.72 , 48.72 , 48.7     , 3850 , 2
17/07/20 , 49.50 , 49.50 , 49.50 , 49.50 , 49.5     , 4578 , 1
16/07/20 , 49.77 , 49.77 , 49.77 , 49.77 , 49.7     , 4058 , 1
15/07/20 , 50.32 , 50.32 , 50.32 , 50.32 , 50.3     , 3225 , 1
14/07/20 , 48.83 , 48.95 , 49.69 , 48.82 , 49.6     , 6347 , 4
13/07/20 , 49.17 , 49.30 , 49.31 , 49.17 , 49.3     , 6868 , 2
10/07/20 , 47.74 , 47.74 , 47.74 , 47.74 , 47.7     , 3537 , 1
09/07/20 , 46.65 , 46.63 , 46.65 , 46.03 , 46.0     , 3745 , 2
08/07/20 , 47.11 , 47.11 , 47.11 , 47.11 , 47.1     , 3535 , 1
06/07/20 , 49.69 , 49.69 , 49.69 , 49.69 , 49.6     , 18630 , 1
26/06/20 , 49.06 , 49.06 , 49.06 , 49.06 , 49.0     , 5323 , 1
25/06/20 , 49.92 , 49.92 , 49.92 , 49.92 , 49.9     , 3966 , 1
24/06/20 , 48.82 , 49.02 , 49.03 , 48.82 , 49.0     , 3758 , 2
23/06/20 , 49.95 , 49.95 , 49.95 , 49.95 , 49.9     , 11065 , 1
22/06/20 , 50.44 , 50.44 , 50.44 , 50.44 , 50.4     , 104 , 1
18/06/20 , 52.54 , 52.54 , 52.54 , 52.54 , 52.5     , 3652 , 1
12/06/20 , 48.76 , 48.76 , 48.76 , 48.76 , 48.7     , 5323 , 1
08/06/20 , 52.93 , 52.93 , 52.93 , 52.93 , 52.9     , 13360 , 1
05/06/20 , 52.74 , 52.74 , 52.74 , 52.74 , 52.7     , 939 , 1
04/06/20 , 52.23 , 52.23 , 52.23 , 52.23 , 52.2     , 1252 , 2
02/06/20 , 49.73 , 50.14 , 50.16 , 49.73 , 50.1     , 9184 , 3
01/06/20 , 50.31 , 50.31 , 50.31 , 50.31 , 50.3     , 2087 , 1
29/05/20 , 49.69 , 49.69 , 49.69 , 49.69 , 49.6     , 11171 , 1
28/05/20 , 50.99 , 50.99 , 50.99 , 50.99 , 50.9     , 3234 , 2
27/05/20 , 50.81 , 50.77 , 50.81 , 50.04 , 50.0     , 4487 , 3
21/05/20 , 47.97 , 47.97 , 47.97 , 47.97 , 47.9     , 7622 , 1
20/05/20 , 49.51 , 49.50 , 49.51 , 49.49 , 49.4     , 626 , 2
19/05/20 , 49.09 , 49.09 , 49.09 , 49.09 , 49.0     , 8976 , 1
18/05/20 , 48.06 , 48.06 , 48.06 , 48.06 , 48.0     , 208 , 1
15/05/20 , 46.12 , 46.12 , 46.12 , 46.12 , 46.1     , 6155 , 1
13/05/20 , 44.64 , 44.64 , 44.64 , 44.64 , 44.6     , 6573 , 1
12/05/20 , 47.59 , 47.59 , 47.59 , 47.59 , 47.5     , 3131 , 1
11/05/20 , 48.07 , 48.07 , 48.07 , 48.07 , 48.0     , 13261 , 1
08/05/20 , 48.94 , 48.96 , 49.27 , 48.94 , 49.2     , 8142 , 2
07/05/20 , 48.86 , 48.81 , 48.86 , 48.81 , 48.8     , 4279 , 2
04/05/20 , 45.52 , 45.96 , 45.96 , 45.52 , 45.9     , 14186 , 2
30/04/20 , 48.17 , 48.17 , 48.17 , 48.17 , 48.1     , 12007 , 1
28/04/20 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 2087 , 1
24/04/20 , 44.75 , 44.75 , 44.75 , 44.75 , 44.7     , 104 , 1
23/04/20 , 43.96 , 43.96 , 43.96 , 43.96 , 43.9     , 5950 , 1
22/04/20 , 42.80 , 42.80 , 42.80 , 42.80 , 42.8     , 4176 , 1
17/04/20 , 43.59 , 43.59 , 43.59 , 43.59 , 43.5     , 7203 , 1
14/04/20 , 44.07 , 44.60 , 45.13 , 44.07 , 45.1     , 208 , 2
13/04/20 , 44.94 , 44.94 , 44.94 , 44.94 , 44.9     , 5009 , 1
03/04/20 , 36.96 , 36.96 , 36.96 , 36.96 , 36.9     , 1670 , 1
01/04/20 , 39.25 , 39.25 , 39.25 , 39.25 , 39.2     , 104 , 1
25/03/20 , 44.10 , 44.10 , 44.10 , 44.10 , 44.1     , 1047 , 1
24/03/20 , 38.73 , 38.82 , 38.91 , 38.73 , 38.9     , 15077 , 2
19/03/20 , 36.22 , 36.22 , 36.22 , 36.22 , 36.2     , 6281 , 1
18/03/20 , 37.11 , 37.11 , 37.11 , 37.11 , 37.1     , 3141 , 1
17/03/20 , 41.40 , 41.40 , 41.40 , 41.40 , 41.4     , 27334 , 11
13/03/20 , 39.31 , 39.31 , 39.31 , 39.31 , 39.3     , 3141 , 1
11/03/20 , 43.58 , 43.58 , 43.58 , 43.58 , 43.5     , 3142 , 1
10/03/20 , 45.41 , 45.38 , 45.41 , 44.12 , 44.1     , 4188 , 2
05/03/20 , 48.79 , 48.81 , 49.04 , 48.79 , 48.9     , 4607 , 3
03/03/20 , 48.69 , 49.14 , 49.18 , 48.69 , 49.1     , 1152 , 2
02/03/20 , 48.02 , 47.22 , 48.02 , 47.19 , 47.1     , 3245 , 2
27/02/20 , 49.43 , 49.39 , 49.43 , 49.29 , 49.2     , 18535 , 2
21/02/20 , 56.39 , 56.39 , 56.39 , 56.34 , 56.3     , 3770 , 2
20/02/20 , 57.49 , 57.31 , 57.49 , 57.27 , 57.2     , 6281 , 2
19/02/20 , 57.43 , 57.27 , 57.43 , 57.26 , 57.2     , 4711 , 2
18/02/20 , 56.19 , 56.28 , 56.35 , 56.19 , 56.3     , 7751 , 2
14/02/20 , 56.02 , 56.02 , 56.02 , 56.02 , 56.0     , 5237 , 1
12/02/20 , 55.53 , 55.37 , 55.53 , 55.21 , 55.2     , 6284 , 3
11/02/20 , 55.18 , 55.18 , 55.18 , 55.18 , 55.1     , 5236 , 1
10/02/20 , 54.23 , 54.23 , 54.23 , 54.23 , 54.2     , 9425 , 1
07/02/20 , 54.67 , 54.67 , 54.67 , 54.67 , 54.6     , 1047 , 1
05/02/20 , 54.13 , 54.13 , 54.13 , 54.13 , 54.1     , 1047 , 1
03/02/20 , 53.25 , 53.16 , 53.25 , 53.03 , 53.0     , 5236 , 2
28/01/20 , 53.39 , 53.33 , 53.39 , 53.26 , 53.2     , 6282 , 2
13/01/20 , 51.11 , 50.94 , 51.11 , 50.85 , 50.8     , 6282 , 2
10/01/20 , 49.94 , 49.94 , 49.94 , 49.94 , 49.9     , 6283 , 1
09/01/20 , 49.36 , 49.36 , 49.36 , 49.36 , 49.3     , 18852 , 1
08/01/20 , 49.02 , 48.98 , 49.02 , 48.86 , 48.8     , 8378 , 2
06/01/20 , 48.07 , 48.07 , 48.07 , 48.07 , 48.0     , 1047 , 1
03/01/20 , 47.91 , 47.91 , 47.91 , 47.91 , 47.9     , 3143 , 2
30/12/19 , 48.19 , 48.19 , 48.19 , 48.19 , 48.1     , 3150 , 1
27/12/19 , 48.28 , 48.36 , 48.48 , 48.28 , 48.4     , 5250 , 2
18/12/19 , 48.47 , 48.47 , 48.47 , 48.47 , 48.4     , 1050 , 1
17/12/19 , 48.31 , 48.31 , 48.31 , 48.31 , 48.3     , 5250 , 1
16/12/19 , 48.20 , 48.20 , 48.20 , 48.20 , 48.2     , 1050 , 1
12/12/19 , 47.66 , 47.66 , 47.66 , 47.66 , 47.6     , 2099 , 1
11/12/19 , 47.21 , 47.21 , 47.21 , 47.21 , 47.2     , 1049 , 1
09/12/19 , 47.70 , 47.70 , 47.70 , 47.70 , 47.7     , 3149 , 1
04/12/19 , 47.28 , 47.28 , 47.28 , 47.28 , 47.2     , 2098 , 1
22/11/19 , 47.53 , 47.53 , 47.53 , 47.53 , 47.5     , 2099 , 1
18/11/19 , 47.91 , 47.91 , 47.91 , 47.91 , 47.9     , 4200 , 1
14/11/19 , 48.33 , 48.33 , 48.33 , 48.33 , 48.3     , 5250 , 2
04/11/19 , 45.63 , 45.63 , 45.63 , 45.63 , 45.6     , 1049 , 1
30/10/19 , 45.00 , 45.00 , 45.00 , 45.00 , 45.0     , 3148 , 1
23/10/19 , 45.89 , 45.89 , 45.89 , 45.89 , 45.8     , 5246 , 1
22/10/19 , 46.46 , 46.46 , 46.46 , 46.46 , 46.4     , 5247 , 1
21/10/19 , 46.61 , 46.61 , 46.61 , 46.61 , 46.6     , 3148 , 1
16/10/19 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 1049 , 1
15/10/19 , 46.52 , 46.52 , 46.52 , 46.52 , 46.5     , 28339 , 1
09/10/19 , 44.79 , 44.79 , 44.79 , 44.79 , 44.7     , 3147 , 1
30/09/19 , 46.96 , 46.96 , 46.96 , 46.96 , 46.9     , 1051 , 1
27/09/19 , 46.94 , 46.94 , 46.94 , 46.94 , 46.9     , 1051 , 1
25/09/19 , 47.18 , 47.18 , 47.18 , 47.18 , 47.1     , 31560 , 1
18/09/19 , 46.17 , 46.17 , 46.17 , 46.17 , 46.1     , 2103 , 2
09/09/19 , 46.81 , 46.81 , 46.81 , 46.81 , 46.8     , 1051 , 1
03/09/19 , 46.74 , 46.74 , 46.74 , 46.74 , 46.7     , 1052 , 1
30/08/19 , 47.00 , 47.00 , 47.00 , 47.00 , 47.0     , 4207 , 1
27/08/19 , 46.53 , 46.53 , 46.53 , 46.53 , 46.5     , 1052 , 1
22/08/19 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 21033 , 1
21/08/19 , 46.82 , 46.82 , 46.82 , 46.82 , 46.8     , 18933 , 1
20/08/19 , 46.77 , 46.77 , 46.77 , 46.77 , 46.7     , 4207 , 1
16/08/19 , 47.11 , 47.11 , 47.11 , 47.11 , 47.1     , 2103 , 1
15/08/19 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 28412 , 1
14/08/19 , 46.82 , 46.82 , 46.82 , 46.82 , 46.8     , 14726 , 1
12/08/19 , 47.63 , 47.63 , 47.63 , 47.63 , 47.6     , 1052 , 1
05/08/19 , 45.63 , 45.63 , 45.63 , 45.63 , 45.6     , 2103 , 1
12/07/19 , 45.81 , 45.81 , 45.81 , 45.81 , 45.8     , 1051 , 1
11/07/19 , 45.86 , 45.50 , 45.86 , 45.15 , 45.1     , 2104 , 2
18/06/19 , 44.84 , 44.84 , 44.84 , 44.84 , 44.8     , 14760 , 1
03/06/19 , 42.30 , 42.30 , 42.30 , 42.30 , 42.3     , 14765 , 1
28/05/19 , 45.90 , 45.90 , 45.90 , 45.90 , 45.9     , 1053 , 1
17/05/19 , 46.76 , 46.76 , 46.76 , 46.76 , 46.7     , 1054 , 1
14/05/19 , 44.67 , 44.67 , 44.67 , 44.67 , 44.6     , 2108 , 1
30/04/19 , 43.85 , 43.85 , 43.85 , 43.85 , 43.8     , 1054 , 1
29/04/19 , 43.74 , 43.74 , 43.74 , 43.74 , 43.7     , 4219 , 1
25/04/19 , 43.99 , 43.99 , 43.99 , 43.99 , 43.9     , 1054 , 1
23/04/19 , 42.33 , 42.33 , 42.33 , 42.33 , 42.3     , 14770 , 1
02/04/19 , 40.29 , 40.29 , 40.29 , 40.29 , 40.2     , 1056 , 1
27/03/19 , 40.79 , 40.79 , 40.79 , 40.79 , 40.7     , 1056 , 1
26/03/19 , 39.63 , 39.63 , 39.63 , 39.63 , 39.6     , 1056 , 1
21/02/19 , 37.61 , 37.61 , 37.61 , 37.61 , 37.6     , 1057 , 1
04/02/19 , 35.56 , 35.56 , 35.56 , 35.56 , 35.5     , 1056 , 1
01/02/19 , 35.59 , 35.59 , 35.59 , 35.59 , 35.5     , 8456 , 1
28/01/19 , 35.56 , 35.56 , 35.56 , 35.56 , 35.5     , 3171 , 1
22/01/19 , 35.50 , 35.50 , 35.50 , 35.50 , 35.5     , 2114 , 2
21/12/18 , 34.55 , 34.57 , 34.72 , 34.55 , 34.7     , 20127 , 2
20/12/18 , 35.47 , 35.52 , 35.58 , 35.47 , 35.5     , 2119 , 2
14/12/18 , 38.74 , 38.74 , 38.74 , 38.74 , 38.7     , 1059 , 1
04/12/18 , 40.42 , 40.42 , 40.42 , 40.42 , 40.4     , 9533 , 1
30/10/18 , 35.03 , 35.03 , 35.03 , 35.03 , 35.0     , 1059 , 1
29/10/18 , 35.38 , 35.48 , 35.49 , 35.38 , 35.4     , 20137 , 3
23/10/18 , 36.60 , 36.60 , 36.60 , 36.60 , 36.6     , 2120 , 1
19/10/18 , 37.04 , 37.04 , 37.04 , 37.04 , 37.0     , 1059 , 1
17/10/18 , 35.99 , 35.99 , 35.99 , 35.99 , 35.9     , 1059 , 1
16/10/18 , 36.31 , 36.31 , 36.31 , 36.31 , 36.3     , 13772 , 1
15/10/18 , 36.65 , 36.65 , 36.65 , 36.65 , 36.6     , 2120 , 1
11/10/18 , 36.56 , 36.56 , 36.56 , 36.56 , 36.5     , 1060 , 1
10/10/18 , 36.83 , 36.83 , 36.83 , 36.83 , 36.8     , 1059 , 1
09/10/18 , 37.02 , 37.02 , 37.02 , 37.02 , 37.0     , 4239 , 2
04/10/18 , 39.99 , 39.99 , 39.99 , 39.99 , 39.9     , 1059 , 1
03/10/18 , 40.44 , 40.44 , 40.44 , 40.44 , 40.4     , 2118 , 2
02/10/18 , 40.38 , 40.38 , 40.38 , 40.38 , 40.3     , 1061 , 1
01/10/18 , 41.19 , 41.19 , 41.19 , 41.19 , 41.1     , 2123 , 1
28/09/18 , 41.01 , 41.01 , 41.01 , 41.01 , 41.0     , 1061 , 1
27/09/18 , 41.01 , 41.01 , 41.01 , 41.01 , 41.0     , 2123 , 1
26/09/18 , 41.39 , 41.39 , 41.39 , 41.39 , 41.3     , 1062 , 1
25/09/18 , 42.85 , 42.85 , 42.85 , 42.85 , 42.8     , 2125 , 1
24/09/18 , 42.44 , 42.44 , 42.44 , 42.44 , 42.4     , 1062 , 1
20/09/18 , 43.01 , 43.01 , 43.01 , 43.01 , 43.0     , 1062 , 1
19/09/18 , 42.96 , 42.88 , 42.96 , 42.87 , 42.8     , 17004 , 2
18/09/18 , 42.80 , 42.80 , 42.80 , 42.80 , 42.8     , 1062 , 1
14/09/18 , 43.35 , 43.35 , 43.35 , 43.35 , 43.3     , 1062 , 1
13/09/18 , 42.94 , 42.94 , 42.94 , 42.94 , 42.9     , 1062 , 1
10/09/18 , 41.62 , 41.62 , 41.62 , 41.62 , 41.6     , 2124 , 1
06/09/18 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 1061 , 1
05/09/18 , 42.34 , 42.34 , 42.34 , 42.34 , 42.3     , 2125 , 1
04/09/18 , 42.25 , 41.82 , 42.25 , 41.76 , 41.7     , 8501 , 2
31/08/18 , 41.04 , 41.04 , 41.04 , 41.04 , 41.0     , 2123 , 1
30/08/18 , 42.02 , 42.02 , 42.02 , 42.02 , 42.0     , 1062 , 1
29/08/18 , 41.99 , 41.99 , 41.99 , 41.99 , 41.9     , 3187 , 1
27/08/18 , 41.07 , 41.10 , 41.52 , 41.07 , 41.5     , 24429 , 2
24/08/18 , 41.25 , 41.25 , 41.25 , 41.25 , 41.2     , 1061 , 1
23/08/18 , 41.09 , 41.09 , 41.09 , 41.09 , 41.0     , 1062 , 1
21/08/18 , 39.63 , 39.64 , 39.64 , 39.63 , 39.6     , 3185 , 2
20/08/18 , 38.75 , 38.65 , 38.75 , 38.59 , 38.5     , 14875 , 3
15/08/18 , 37.49 , 37.31 , 37.49 , 37.22 , 37.2     , 3187 , 2
13/08/18 , 37.52 , 37.52 , 37.52 , 37.52 , 37.5     , 3188 , 1
10/08/18 , 37.14 , 37.11 , 37.14 , 37.04 , 37.0     , 3186 , 2
09/08/18 , 37.11 , 37.11 , 37.11 , 37.11 , 37.1     , 1062 , 1
06/08/18 , 35.36 , 35.53 , 35.75 , 35.36 , 35.7     , 4249 , 3
03/08/18 , 35.18 , 35.18 , 35.18 , 35.18 , 35.1     , 1062 , 1
02/08/18 , 35.48 , 35.48 , 35.48 , 35.48 , 35.4     , 1062 , 1
27/07/18 , 36.17 , 36.17 , 36.17 , 36.17 , 36.1     , 8496 , 1
25/07/18 , 35.57 , 35.57 , 35.57 , 35.57 , 35.5     , 5312 , 1
23/07/18 , 36.46 , 36.46 , 36.46 , 36.46 , 36.4     , 1061 , 1
19/07/18 , 36.56 , 36.56 , 36.56 , 36.56 , 36.5     , 2125 , 1
18/07/18 , 37.22 , 37.22 , 37.22 , 37.22 , 37.2     , 1062 , 1
16/07/18 , 36.81 , 36.81 , 36.81 , 36.81 , 36.8     , 1062 , 1
11/07/18 , 36.82 , 36.82 , 36.82 , 36.82 , 36.8     , 1062 , 1
10/07/18 , 36.19 , 36.19 , 36.19 , 36.19 , 36.1     , 1061 , 1
29/06/18 , 35.84 , 35.84 , 35.84 , 35.84 , 35.8     , 106448 , 1
28/06/18 , 35.45 , 35.45 , 35.45 , 35.45 , 35.4     , 1064 , 1
27/06/18 , 35.13 , 35.13 , 35.13 , 35.13 , 35.1     , 1064 , 1
25/06/18 , 35.12 , 34.94 , 35.33 , 34.50 , 34.5     , 13836 , 8
22/06/18 , 34.74 , 34.74 , 34.74 , 34.74 , 34.7     , 1063 , 1
21/06/18 , 34.77 , 34.77 , 34.77 , 34.77 , 34.7     , 1064 , 1
18/06/18 , 34.68 , 34.57 , 34.70 , 34.53 , 34.5     , 13834 , 3
13/06/18 , 35.12 , 35.12 , 35.12 , 35.12 , 35.1     , 1064 , 1
11/06/18 , 35.75 , 35.75 , 35.75 , 35.75 , 35.7     , 1064 , 1
07/06/18 , 37.20 , 37.20 , 37.20 , 37.20 , 37.2     , 4258 , 1
04/06/18 , 34.94 , 34.94 , 34.94 , 34.94 , 34.9     , 2128 , 1
29/05/18 , 34.17 , 34.17 , 34.17 , 34.17 , 34.1     , 1064 , 1
24/05/18 , 34.81 , 34.81 , 34.81 , 34.81 , 34.8     , 2128 , 1
22/05/18 , 35.05 , 35.05 , 35.05 , 35.05 , 35.0     , 7452 , 1
21/05/18 , 35.25 , 35.25 , 35.25 , 35.25 , 35.2     , 1064 , 1
14/05/18 , 34.19 , 34.19 , 34.19 , 34.19 , 34.1     , 17030 , 1
07/05/18 , 32.99 , 32.99 , 32.99 , 32.99 , 32.9     , 3194 , 1
30/04/18 , 32.71 , 32.71 , 32.71 , 32.71 , 32.7     , 2129 , 1
27/04/18 , 32.31 , 32.31 , 32.31 , 32.31 , 32.3     , 1064 , 1
25/04/18 , 32.75 , 32.75 , 32.75 , 32.75 , 32.7     , 2129 , 1
24/04/18 , 32.51 , 32.51 , 32.51 , 32.51 , 32.5     , 4258 , 1
23/04/18 , 32.58 , 32.58 , 32.58 , 32.58 , 32.5     , 1064 , 1
12/04/18 , 29.84 , 29.82 , 29.84 , 29.45 , 29.4     , 18096 , 2
09/04/18 , 30.03 , 30.03 , 30.03 , 30.03 , 30.0     , 1064 , 1
06/04/18 , 28.83 , 28.83 , 28.83 , 28.83 , 28.8     , 4260 , 1
02/04/18 , 28.39 , 28.39 , 28.39 , 28.39 , 28.3     , 10670 , 1
28/03/18 , 29.12 , 29.12 , 29.12 , 29.12 , 29.1     , 1067 , 1
23/03/18 , 28.54 , 28.54 , 28.54 , 28.54 , 28.5     , 20279 , 1
21/03/18 , 29.40 , 29.40 , 29.40 , 29.40 , 29.4     , 1067 , 1
14/03/18 , 28.80 , 28.80 , 28.80 , 28.80 , 28.8     , 1067 , 1
12/03/18 , 29.99 , 30.20 , 30.41 , 29.99 , 30.4     , 2133 , 2
02/03/18 , 28.66 , 28.66 , 28.66 , 28.66 , 28.6     , 6403 , 1
01/03/18 , 29.33 , 29.33 , 29.33 , 29.33 , 29.3     , 1067 , 1
26/02/18 , 30.61 , 30.61 , 30.61 , 30.61 , 30.6     , 18133 , 1
23/02/18 , 29.95 , 29.95 , 29.95 , 29.95 , 29.9     , 6400 , 1
21/02/18 , 30.02 , 30.02 , 30.02 , 30.02 , 30.0     , 29873 , 1
20/02/18 , 29.78 , 29.66 , 29.78 , 29.65 , 29.6     , 9605 , 2
16/02/18 , 29.26 , 29.26 , 29.26 , 29.26 , 29.2     , 39499 , 1
15/02/18 , 29.05 , 29.05 , 29.05 , 29.05 , 29.0     , 28824 , 1
09/02/18 , 27.39 , 27.39 , 27.39 , 27.39 , 27.3     , 1066 , 1
08/02/18 , 28.07 , 28.07 , 28.07 , 28.07 , 28.0     , 12809 , 1
05/02/18 , 29.24 , 29.23 , 29.24 , 29.20 , 29.2     , 6404 , 2
31/01/18 , 29.79 , 29.79 , 29.79 , 29.79 , 29.7     , 1067 , 1
30/01/18 , 29.63 , 29.63 , 29.63 , 29.63 , 29.6     , 1067 , 1
29/01/18 , 29.70 , 29.70 , 29.70 , 29.70 , 29.7     , 8538 , 1
24/01/18 , 29.56 , 29.75 , 29.81 , 29.56 , 29.8     , 4268 , 2
22/01/18 , 29.40 , 29.35 , 29.40 , 29.31 , 29.3     , 2134 , 2
17/01/18 , 30.24 , 30.24 , 30.24 , 30.24 , 30.2     , 4266 , 1
16/01/18 , 30.65 , 30.65 , 30.65 , 30.65 , 30.6     , 1066 , 1
12/01/18 , 30.39 , 30.39 , 30.39 , 30.39 , 30.3     , 1066 , 1
11/01/18 , 30.38 , 30.48 , 30.49 , 30.38 , 30.4     , 8532 , 2
04/01/18 , 30.60 , 30.60 , 30.60 , 30.60 , 30.6     , 1066 , 1
03/01/18 , 30.29 , 30.30 , 30.30 , 30.29 , 30.3     , 6400 , 2
28/12/17 , 30.74 , 30.80 , 30.82 , 30.74 , 30.8     , 3208 , 2
21/12/17 , 30.59 , 30.59 , 30.59 , 30.59 , 30.5     , 1069 , 1
20/12/17 , 30.64 , 30.64 , 30.64 , 30.64 , 30.6     , 2138 , 1
13/12/17 , 30.37 , 30.37 , 30.37 , 30.37 , 30.3     , 4276 , 1
11/12/17 , 30.46 , 30.46 , 30.46 , 30.46 , 30.4     , 14968 , 1
04/12/17 , 30.12 , 30.12 , 30.12 , 30.12 , 30.1     , 3207 , 1
01/12/17 , 29.77 , 29.77 , 29.77 , 29.77 , 29.7     , 2139 , 1
28/11/17 , 28.44 , 28.44 , 28.44 , 28.44 , 28.4     , 1069 , 1
27/11/17 , 28.19 , 28.19 , 28.19 , 28.19 , 28.1     , 1069 , 1
17/11/17 , 28.64 , 28.64 , 28.64 , 28.64 , 28.6     , 6418 , 1
14/11/17 , 29.00 , 28.94 , 29.00 , 28.78 , 28.7     , 4281 , 2
13/11/17 , 28.98 , 28.98 , 28.98 , 28.98 , 28.9     , 1070 , 1
31/10/17 , 29.25 , 29.25 , 29.25 , 29.25 , 29.2     , 2139 , 1
27/10/17 , 29.15 , 29.15 , 29.15 , 29.15 , 29.1     , 1069 , 1
23/10/17 , 27.77 , 27.77 , 27.77 , 27.77 , 27.7     , 2139 , 1
13/10/17 , 27.35 , 27.27 , 27.35 , 27.11 , 27.1     , 39568 , 37
09/10/17 , 27.38 , 27.38 , 27.38 , 27.38 , 27.3     , 1069 , 1
05/10/17 , 26.83 , 26.83 , 26.83 , 26.83 , 26.8     , 1069 , 1
22/09/17 , 25.73 , 25.73 , 25.73 , 25.73 , 25.7     , 1072 , 1
21/08/17 , 25.06 , 25.06 , 25.06 , 25.06 , 25.0     , 1071 , 1
15/08/17 , 25.91 , 25.91 , 25.91 , 25.91 , 25.9     , 1072 , 1
11/08/17 , 24.85 , 24.87 , 24.90 , 24.85 , 24.9     , 2143 , 2
10/08/17 , 25.02 , 25.02 , 25.02 , 25.02 , 25.0     , 1071 , 1
02/08/17 , 24.73 , 24.73 , 24.73 , 24.73 , 24.7     , 2143 , 1
01/08/17 , 24.78 , 24.73 , 24.78 , 24.72 , 24.7     , 8574 , 3
19/07/17 , 25.33 , 25.33 , 25.33 , 25.33 , 25.3     , 9649 , 2
11/07/17 , 25.45 , 25.45 , 25.45 , 25.45 , 25.4     , 34303 , 1
05/07/17 , 26.06 , 26.06 , 26.06 , 26.06 , 26.0     , 1072 , 1
20/06/17 , 25.52 , 25.52 , 25.52 , 25.52 , 25.5     , 1074 , 1
08/06/17 , 24.33 , 24.33 , 24.33 , 24.33 , 24.3     , 1074 , 1
06/06/17 , 24.15 , 24.15 , 24.15 , 24.15 , 24.1     , 8596 , 1
31/05/17 , 23.00 , 23.00 , 23.00 , 23.00 , 23.0     , 5381 , 1
29/05/17 , 23.56 , 23.56 , 23.56 , 23.56 , 23.5     , 1075 , 1
22/05/17 , 23.51 , 23.52 , 23.53 , 23.51 , 23.5     , 2150 , 2
18/05/17 , 23.71 , 23.70 , 23.71 , 23.69 , 23.6     , 4302 , 2
15/05/17 , 22.62 , 22.62 , 22.62 , 22.62 , 22.6     , 1076 , 1
02/05/17 , 23.30 , 23.30 , 23.30 , 23.30 , 23.3     , 1075 , 1
27/04/17 , 23.64 , 23.64 , 23.64 , 23.64 , 23.6     , 1074 , 1
26/04/17 , 23.81 , 23.81 , 23.81 , 23.81 , 23.8     , 1075 , 1
25/04/17 , 23.81 , 23.81 , 23.81 , 23.81 , 23.8     , 1075 , 1
24/04/17 , 23.39 , 23.41 , 23.43 , 23.39 , 23.4     , 2151 , 2
20/04/17 , 22.75 , 22.75 , 22.75 , 22.75 , 22.7     , 1075 , 1
11/04/17 , 22.41 , 22.41 , 22.41 , 22.41 , 22.4     , 1075 , 1
05/04/17 , 22.61 , 22.61 , 22.61 , 22.61 , 22.6     , 1076 , 1
04/04/17 , 22.61 , 22.61 , 22.61 , 22.61 , 22.6     , 14027 , 1
03/04/17 , 22.75 , 22.75 , 22.75 , 22.75 , 22.7     , 10788 , 2
24/03/17 , 22.93 , 22.93 , 22.93 , 22.93 , 22.9     , 5395 , 1
23/03/17 , 22.65 , 22.65 , 22.65 , 22.65 , 22.6     , 2158 , 2
07/03/17 , 23.12 , 23.12 , 23.12 , 23.12 , 23.1     , 2157 , 2
14/02/17 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 2158 , 1
07/02/17 , 22.42 , 22.42 , 22.42 , 22.42 , 22.4     , 1077 , 1
06/02/17 , 22.45 , 22.45 , 22.45 , 22.45 , 22.4     , 1078 , 1
03/02/17 , 22.62 , 22.62 , 22.62 , 22.62 , 22.6     , 7553 , 1
24/01/17 , 22.62 , 22.62 , 22.62 , 22.62 , 22.6     , 2158 , 1
17/01/17 , 22.84 , 22.98 , 23.01 , 22.84 , 23.0     , 7553 , 2
11/01/17 , 22.45 , 22.45 , 22.45 , 22.45 , 22.4     , 5393 , 1
06/01/17 , 22.54 , 22.54 , 22.54 , 22.54 , 22.5     , 2158 , 1
04/01/17 , 22.52 , 22.52 , 22.52 , 22.52 , 22.5     , 10783 , 1
27/12/16 , 22.61 , 22.61 , 22.61 , 22.61 , 22.6     , 1082 , 1
12/12/16 , 22.79 , 22.79 , 22.79 , 22.79 , 22.7     , 3246 , 1
02/12/16 , 23.00 , 23.00 , 23.00 , 23.00 , 23.0     , 1082 , 1
01/12/16 , 23.20 , 23.20 , 23.20 , 23.20 , 23.2     , 5410 , 1
28/11/16 , 22.54 , 22.54 , 22.54 , 22.54 , 22.5     , 2164 , 1
21/11/16 , 22.16 , 22.16 , 22.16 , 22.16 , 22.1     , 2161 , 1
18/11/16 , 22.25 , 22.25 , 22.25 , 22.25 , 22.2     , 1081 , 1
17/11/16 , 22.44 , 22.44 , 22.44 , 22.44 , 22.4     , 9735 , 1
16/11/16 , 22.51 , 22.52 , 22.57 , 22.51 , 22.5     , 5410 , 2
14/11/16 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 3245 , 1
10/11/16 , 21.82 , 21.82 , 21.82 , 21.82 , 21.8     , 16205 , 1
09/11/16 , 20.19 , 20.19 , 20.19 , 20.19 , 20.1     , 12978 , 1
07/11/16 , 19.88 , 19.88 , 19.88 , 19.88 , 19.8     , 1081 , 1
27/10/16 , 19.52 , 19.47 , 19.52 , 19.47 , 19.4     , 12974 , 2
26/10/16 , 19.33 , 19.33 , 19.33 , 19.33 , 19.3     , 1080 , 1
24/10/16 , 19.37 , 19.37 , 19.37 , 19.37 , 19.3     , 4322 , 1
21/10/16 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 1081 , 1
19/10/16 , 18.11 , 18.11 , 18.11 , 18.11 , 18.1     , 12973 , 1
10/10/16 , 18.37 , 18.37 , 18.37 , 18.37 , 18.3     , 2161 , 1
03/10/16 , 18.81 , 18.81 , 18.81 , 18.81 , 18.8     , 2170 , 1
28/09/16 , 19.05 , 19.05 , 19.05 , 19.05 , 19.0     , 1084 , 1
26/09/16 , 18.92 , 18.88 , 18.92 , 18.84 , 18.8     , 2169 , 2
21/09/16 , 18.93 , 18.93 , 18.93 , 18.93 , 18.9     , 21694 , 1
14/09/16 , 19.71 , 19.71 , 19.71 , 19.71 , 19.7     , 1084 , 1
12/09/16 , 19.67 , 19.65 , 19.67 , 19.64 , 19.6     , 3254 , 2
09/09/16 , 19.70 , 19.70 , 19.70 , 19.70 , 19.7     , 33627 , 1
06/09/16 , 19.49 , 19.51 , 19.53 , 19.49 , 19.5     , 4339 , 2
31/08/16 , 19.46 , 19.46 , 19.47 , 19.46 , 19.4     , 4339 , 2
30/08/16 , 19.49 , 19.46 , 19.49 , 19.44 , 19.4     , 2169 , 2
25/08/16 , 19.28 , 19.28 , 19.28 , 19.28 , 19.2     , 2167 , 1
24/08/16 , 19.41 , 19.41 , 19.41 , 19.41 , 19.4     , 28194 , 1
23/08/16 , 19.53 , 19.43 , 19.53 , 19.41 , 19.5     , 56386 , 4
19/08/16 , 19.38 , 19.38 , 19.38 , 19.38 , 19.3     , 1084 , 1
17/08/16 , 19.34 , 19.40 , 19.53 , 19.34 , 19.5     , 3253 , 2
16/08/16 , 19.28 , 19.28 , 19.28 , 19.28 , 19.2     , 2167 , 1
15/08/16 , 19.29 , 19.17 , 19.29 , 19.06 , 19.0     , 2168 , 2
11/08/16 , 18.88 , 18.88 , 18.88 , 18.88 , 18.8     , 1084 , 1
09/08/16 , 18.95 , 18.95 , 18.95 , 18.95 , 18.9     , 1084 , 1
08/08/16 , 19.25 , 19.25 , 19.25 , 19.25 , 19.2     , 5420 , 1
05/08/16 , 19.10 , 19.10 , 19.10 , 19.10 , 19.1     , 2168 , 1
04/08/16 , 18.95 , 18.95 , 18.95 , 18.95 , 18.9     , 37964 , 1
02/08/16 , 19.13 , 19.13 , 19.13 , 19.13 , 19.1     , 2168 , 1
01/08/16 , 19.33 , 19.31 , 19.33 , 19.29 , 19.3     , 5421 , 4
28/07/16 , 19.48 , 19.48 , 19.48 , 19.48 , 19.4     , 4338 , 1
27/07/16 , 19.49 , 19.49 , 19.49 , 19.49 , 19.4     , 1084 , 1
25/07/16 , 19.45 , 19.50 , 19.50 , 19.45 , 19.5     , 44471 , 2
22/07/16 , 19.33 , 19.33 , 19.33 , 19.33 , 19.3     , 2168 , 1
21/07/16 , 19.17 , 19.17 , 19.17 , 19.17 , 19.1     , 40126 , 1
18/07/16 , 19.09 , 19.09 , 19.09 , 19.09 , 19.0     , 1084 , 1
15/07/16 , 19.12 , 19.13 , 19.13 , 19.12 , 19.1     , 2168 , 2
13/07/16 , 19.08 , 19.10 , 19.25 , 19.07 , 19.0     , 9758 , 4
12/07/16 , 19.23 , 19.23 , 19.23 , 19.23 , 19.2     , 3251 , 1
08/07/16 , 18.63 , 18.62 , 18.63 , 18.61 , 18.6     , 3254 , 2
07/07/16 , 18.36 , 18.36 , 18.36 , 18.36 , 18.3     , 2170 , 1
05/07/16 , 17.87 , 17.87 , 17.87 , 17.87 , 17.8     , 2170 , 1
01/07/16 , 18.44 , 18.44 , 18.44 , 18.44 , 18.4     , 1084 , 1
29/06/16 , 17.69 , 17.69 , 17.69 , 17.69 , 17.6     , 2170 , 1
28/06/16 , 17.56 , 17.56 , 17.56 , 17.56 , 17.5     , 6535 , 2
21/06/16 , 19.36 , 19.36 , 19.36 , 19.36 , 19.3     , 13062 , 1
15/06/16 , 19.67 , 19.80 , 19.95 , 19.67 , 19.9     , 10893 , 2
14/06/16 , 19.60 , 19.67 , 19.68 , 19.60 , 19.6     , 14158 , 2
13/06/16 , 20.36 , 20.36 , 20.37 , 20.36 , 20.3     , 4355 , 2
10/06/16 , 20.56 , 20.56 , 20.56 , 20.56 , 20.5     , 10885 , 1
08/06/16 , 20.49 , 20.56 , 20.61 , 20.49 , 20.6     , 9794 , 3
31/05/16 , 21.89 , 21.73 , 21.89 , 21.71 , 21.7     , 11970 , 2
25/05/16 , 21.57 , 21.57 , 21.57 , 21.57 , 21.5     , 2175 , 1
24/05/16 , 21.39 , 21.22 , 21.39 , 21.15 , 21.1     , 9788 , 3
23/05/16 , 20.94 , 20.94 , 20.94 , 20.94 , 20.9     , 1087 , 1
18/05/16 , 20.71 , 20.48 , 20.71 , 20.48 , 20.4     , 138255 , 4
17/05/16 , 20.15 , 20.43 , 20.58 , 20.15 , 20.5     , 3266 , 2
16/05/16 , 20.57 , 20.57 , 20.57 , 20.57 , 20.5     , 8704 , 2
13/05/16 , 20.72 , 20.70 , 20.72 , 20.69 , 20.6     , 4351 , 2
12/05/16 , 20.56 , 20.49 , 20.56 , 20.44 , 20.4     , 6531 , 4
10/05/16 , 20.70 , 20.59 , 20.70 , 20.57 , 20.5     , 6530 , 2
09/05/16 , 20.75 , 21.23 , 21.32 , 20.75 , 21.3     , 6525 , 2
05/05/16 , 20.82 , 20.93 , 20.96 , 20.82 , 20.9     , 5439 , 2
04/05/16 , 20.86 , 20.77 , 20.86 , 20.75 , 20.7     , 4352 , 2
02/05/16 , 21.02 , 21.22 , 21.25 , 21.02 , 21.2     , 13052 , 2
29/04/16 , 20.71 , 20.65 , 20.71 , 20.58 , 20.5     , 2175 , 2
27/04/16 , 21.44 , 21.44 , 21.44 , 21.44 , 21.4     , 26104 , 1
25/04/16 , 21.40 , 21.41 , 21.44 , 21.40 , 21.4     , 4352 , 2
22/04/16 , 21.66 , 21.76 , 21.84 , 21.66 , 21.6     , 141476 , 4
20/04/16 , 21.04 , 20.99 , 21.04 , 20.97 , 20.9     , 10876 , 2
13/04/16 , 19.78 , 19.78 , 19.78 , 19.78 , 19.7     , 4357 , 1
12/04/16 , 19.52 , 19.67 , 19.68 , 19.52 , 19.6     , 20691 , 3
11/04/16 , 19.26 , 19.40 , 19.48 , 19.03 , 19.0     , 32650 , 6
04/04/16 , 19.96 , 19.96 , 19.96 , 19.96 , 19.9     , 2185 , 1
30/03/16 , 20.17 , 20.17 , 20.17 , 20.17 , 20.1     , 7646 , 1
29/03/16 , 20.19 , 20.19 , 20.19 , 20.19 , 20.1     , 9831 , 1
28/03/16 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 12014 , 2
24/03/16 , 20.35 , 20.35 , 20.35 , 20.35 , 20.3     , 1092 , 1
22/03/16 , 19.85 , 19.85 , 19.85 , 19.85 , 19.8     , 92878 , 1
21/03/16 , 20.17 , 20.17 , 20.17 , 20.17 , 20.1     , 2185 , 1
18/03/16 , 20.22 , 20.22 , 20.22 , 20.22 , 20.2     , 4369 , 1
15/03/16 , 20.41 , 19.97 , 20.41 , 19.90 , 19.9     , 10923 , 3
14/03/16 , 19.76 , 19.76 , 19.76 , 19.76 , 19.7     , 3276 , 1
11/03/16 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 2184 , 1
07/03/16 , 20.52 , 20.26 , 20.52 , 20.19 , 20.1     , 14202 , 4
03/03/16 , 20.11 , 20.11 , 20.11 , 20.11 , 20.1     , 3275 , 1
01/03/16 , 20.47 , 20.26 , 20.47 , 20.25 , 20.2     , 14202 , 2
29/02/16 , 20.45 , 20.45 , 20.45 , 20.45 , 20.4     , 1091 , 1
22/02/16 , 19.96 , 19.95 , 19.96 , 19.91 , 19.9     , 4369 , 2
16/02/16 , 19.78 , 19.67 , 19.78 , 19.64 , 19.6     , 21852 , 2
12/02/16 , 19.05 , 19.05 , 19.05 , 19.05 , 19.0     , 29480 , 1
11/02/16 , 18.48 , 18.48 , 18.48 , 18.48 , 18.4     , 5461 , 1
10/02/16 , 18.92 , 18.92 , 18.93 , 18.92 , 18.9     , 3276 , 2
05/02/16 , 19.34 , 19.34 , 19.34 , 19.34 , 19.3     , 5458 , 1
04/02/16 , 19.41 , 19.41 , 19.41 , 19.41 , 19.4     , 5458 , 1
03/02/16 , 19.53 , 19.34 , 19.53 , 19.30 , 19.3     , 5459 , 2
01/02/16 , 19.96 , 19.76 , 19.96 , 19.72 , 19.8     , 17478 , 3
29/01/16 , 19.54 , 19.56 , 19.61 , 19.54 , 19.6     , 4368 , 2
28/01/16 , 19.50 , 19.59 , 19.61 , 19.50 , 19.6     , 52420 , 4
21/01/16 , 24.35 , 24.35 , 24.35 , 24.35 , 24.3     , 13103 , 2
20/01/16 , 23.37 , 23.37 , 23.37 , 23.37 , 23.3     , 5464 , 1
19/01/16 , 23.28 , 23.28 , 23.28 , 23.28 , 23.2     , 2185 , 1
15/01/16 , 23.10 , 23.10 , 23.10 , 23.10 , 23.1     , 3279 , 1
14/01/16 , 23.34 , 23.34 , 23.34 , 23.34 , 23.3     , 3277 , 1
13/01/16 , 23.15 , 23.12 , 23.15 , 23.05 , 23.0     , 13117 , 2
11/01/16 , 23.75 , 23.75 , 23.75 , 23.75 , 23.7     , 9831 , 1
06/01/16 , 23.89 , 23.89 , 23.89 , 23.89 , 23.8     , 1092 , 1
04/01/16 , 24.83 , 24.83 , 24.83 , 24.83 , 24.8     , 39402 , 2
29/12/15 , 24.85 , 24.85 , 24.90 , 24.85 , 24.9     , 353545 , 2
28/12/15 , 24.65 , 24.62 , 24.65 , 24.60 , 24.6     , 6568 , 2
23/12/15 , 25.20 , 25.19 , 25.20 , 25.12 , 25.1     , 49262 , 2
22/12/15 , 24.95 , 24.95 , 24.95 , 24.95 , 24.9     , 1094 , 1
21/12/15 , 25.07 , 24.99 , 25.07 , 24.94 , 25.0     , 5472 , 3
18/12/15 , 24.43 , 24.40 , 24.61 , 24.38 , 24.6     , 28475 , 3
17/12/15 , 24.72 , 24.81 , 24.94 , 24.72 , 24.9     , 16417 , 2
16/12/15 , 25.03 , 25.03 , 25.03 , 25.02 , 25.0     , 356841 , 3
15/12/15 , 24.91 , 24.91 , 24.91 , 24.91 , 24.9     , 1094 , 1
14/12/15 , 24.27 , 24.24 , 24.40 , 24.22 , 24.2     , 31770 , 3
11/12/15 , 24.49 , 24.49 , 24.49 , 24.49 , 24.4     , 1094 , 1
10/12/15 , 24.32 , 24.32 , 24.32 , 24.32 , 24.3     , 18616 , 2
09/12/15 , 23.64 , 23.64 , 23.64 , 23.64 , 23.6     , 18621 , 1
08/12/15 , 24.23 , 24.23 , 24.23 , 24.23 , 24.2     , 1095 , 1
07/12/15 , 24.23 , 24.14 , 24.23 , 24.14 , 24.1     , 28476 , 2
04/12/15 , 24.38 , 24.27 , 24.38 , 24.27 , 24.2     , 61346 , 2
02/12/15 , 25.29 , 25.19 , 25.29 , 25.09 , 25.1     , 6568 , 3
01/12/15 , 25.35 , 25.39 , 25.45 , 25.35 , 25.4     , 13137 , 2
30/11/15 , 25.53 , 25.53 , 25.53 , 25.53 , 25.5     , 1094 , 1
25/11/15 , 24.59 , 24.54 , 24.59 , 24.49 , 24.5     , 12043 , 3
24/11/15 , 24.23 , 24.16 , 24.23 , 24.08 , 24.0     , 28478 , 2
23/11/15 , 24.64 , 24.66 , 24.70 , 24.59 , 24.6     , 9852 , 5
19/11/15 , 24.87 , 24.87 , 24.87 , 24.87 , 24.8     , 3282 , 1
18/11/15 , 24.76 , 24.76 , 24.76 , 24.76 , 24.7     , 10946 , 1
17/11/15 , 24.88 , 24.88 , 24.88 , 24.88 , 24.8     , 1094 , 1
16/11/15 , 24.69 , 24.77 , 25.04 , 24.69 , 25.0     , 41589 , 3
12/11/15 , 24.91 , 24.84 , 24.91 , 24.80 , 24.8     , 8755 , 2
11/11/15 , 25.27 , 25.22 , 25.27 , 25.15 , 25.1     , 18611 , 2
10/11/15 , 25.40 , 25.44 , 25.46 , 25.40 , 25.4     , 4379 , 2
09/11/15 , 25.48 , 25.48 , 25.48 , 25.48 , 25.4     , 7662 , 2
06/11/15 , 25.72 , 25.79 , 25.84 , 25.72 , 25.8     , 6568 , 3
05/11/15 , 25.50 , 25.55 , 25.60 , 25.50 , 25.5     , 7666 , 3
04/11/15 , 25.89 , 25.89 , 25.89 , 25.89 , 25.8     , 4377 , 2
03/11/15 , 25.58 , 25.58 , 25.58 , 25.58 , 25.5     , 3285 , 1
30/10/15 , 26.10 , 26.06 , 26.10 , 26.04 , 26.0     , 10952 , 2
29/10/15 , 26.17 , 26.22 , 26.24 , 26.17 , 26.2     , 8763 , 3
28/10/15 , 26.34 , 26.29 , 26.34 , 26.26 , 26.2     , 30667 , 2
27/10/15 , 26.39 , 26.33 , 26.71 , 26.30 , 26.3     , 52579 , 3
26/10/15 , 26.61 , 26.55 , 26.61 , 26.40 , 26.4     , 19708 , 2
23/10/15 , 26.67 , 26.67 , 26.67 , 26.67 , 26.6     , 1095 , 1
22/10/15 , 25.80 , 25.82 , 25.83 , 25.80 , 25.8     , 26276 , 3
21/10/15 , 27.57 , 27.61 , 27.63 , 27.57 , 27.6     , 8762 , 2
19/10/15 , 27.45 , 27.45 , 27.45 , 27.45 , 27.4     , 3285 , 1
16/10/15 , 27.04 , 26.87 , 27.04 , 26.74 , 26.9     , 6571 , 5
15/10/15 , 26.74 , 26.74 , 26.74 , 26.74 , 26.7     , 3284 , 1
14/10/15 , 26.68 , 26.68 , 26.68 , 26.68 , 26.6     , 1094 , 1
13/10/15 , 27.01 , 27.12 , 27.13 , 27.01 , 27.1     , 10953 , 2
09/10/15 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 6570 , 2
07/10/15 , 27.27 , 27.13 , 27.27 , 26.93 , 26.9     , 5476 , 2
06/10/15 , 27.10 , 27.13 , 27.27 , 26.93 , 26.9     , 9858 , 5
05/10/15 , 27.58 , 27.58 , 27.58 , 27.58 , 27.5     , 21912 , 4
02/10/15 , 26.72 , 26.65 , 26.72 , 26.62 , 26.6     , 16427 , 6
01/10/15 , 26.98 , 26.98 , 26.98 , 26.98 , 26.9     , 6569 , 1
29/09/15 , 27.10 , 27.22 , 27.41 , 26.90 , 27.4     , 44902 , 6
28/09/15 , 27.55 , 27.20 , 27.55 , 27.16 , 27.1     , 15332 , 3
25/09/15 , 27.11 , 27.11 , 27.20 , 27.07 , 27.2     , 63521 , 3
24/09/15 , 27.43 , 27.73 , 27.84 , 27.43 , 27.7     , 23010 , 6
23/09/15 , 28.55 , 28.41 , 28.55 , 28.37 , 28.3     , 5476 , 2
21/09/15 , 27.92 , 27.92 , 28.00 , 27.80 , 27.8     , 153348 , 5
17/09/15 , 27.27 , 27.41 , 27.43 , 27.27 , 27.4     , 6568 , 2
16/09/15 , 27.19 , 27.19 , 27.19 , 27.19 , 27.1     , 1095 , 1
14/09/15 , 26.12 , 26.49 , 26.54 , 26.03 , 26.5     , 37230 , 4
11/09/15 , 26.73 , 26.73 , 26.73 , 26.73 , 26.7     , 5475 , 1
10/09/15 , 26.54 , 26.48 , 26.54 , 26.45 , 26.4     , 30663 , 2
08/09/15 , 26.33 , 26.33 , 26.33 , 26.33 , 26.3     , 10952 , 2
04/09/15 , 26.19 , 25.60 , 26.19 , 25.46 , 25.4     , 37223 , 4
03/09/15 , 25.90 , 25.68 , 25.90 , 25.61 , 25.6     , 4380 , 2
02/09/15 , 25.65 , 25.65 , 25.65 , 25.65 , 25.6     , 2190 , 1
01/09/15 , 24.94 , 24.94 , 24.94 , 24.94 , 24.9     , 1094 , 1
31/08/15 , 25.47 , 25.52 , 25.53 , 25.47 , 25.5     , 6567 , 2
27/08/15 , 24.86 , 25.02 , 25.16 , 24.86 , 25.1     , 2188 , 2
26/08/15 , 24.90 , 24.71 , 24.90 , 24.70 , 24.7     , 17516 , 2
25/08/15 , 24.35 , 24.35 , 24.35 , 24.35 , 24.3     , 1095 , 1
24/08/15 , 24.53 , 24.37 , 24.53 , 24.21 , 24.2     , 2190 , 2
21/08/15 , 24.79 , 24.91 , 24.93 , 24.79 , 24.9     , 17510 , 2
20/08/15 , 25.03 , 25.04 , 25.05 , 24.99 , 25.0     , 86477 , 5
18/08/15 , 25.75 , 25.75 , 25.75 , 25.75 , 25.7     , 6568 , 1
17/08/15 , 25.84 , 25.84 , 25.84 , 25.84 , 25.8     , 1094 , 1
14/08/15 , 25.85 , 25.85 , 25.85 , 25.85 , 25.8     , 1094 , 1
13/08/15 , 25.97 , 25.97 , 25.97 , 25.97 , 25.9     , 3285 , 1
12/08/15 , 25.60 , 25.60 , 25.60 , 25.60 , 25.6     , 2189 , 1
10/08/15 , 25.66 , 25.63 , 25.66 , 25.63 , 25.6     , 142355 , 2
07/08/15 , 25.54 , 25.54 , 25.54 , 25.54 , 25.5     , 2189 , 2
06/08/15 , 24.12 , 24.12 , 24.12 , 24.12 , 24.1     , 8762 , 1
05/08/15 , 24.23 , 24.23 , 24.23 , 24.23 , 24.2     , 3286 , 1
04/08/15 , 23.92 , 24.07 , 24.12 , 23.92 , 24.1     , 4380 , 2
31/07/15 , 23.77 , 23.77 , 23.77 , 23.77 , 23.7     , 4381 , 1
30/07/15 , 23.47 , 23.47 , 23.47 , 23.47 , 23.4     , 4382 , 1
28/07/15 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 6577 , 1
23/07/15 , 23.18 , 23.10 , 23.18 , 23.09 , 23.0     , 14253 , 2
22/07/15 , 23.25 , 23.25 , 23.25 , 23.25 , 23.2     , 13150 , 1
21/07/15 , 22.80 , 22.80 , 22.80 , 22.80 , 22.8     , 2192 , 1
20/07/15 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 4384 , 2
13/07/15 , 22.38 , 22.38 , 22.38 , 22.38 , 22.3     , 3286 , 1
08/07/15 , 22.30 , 22.30 , 22.30 , 22.30 , 22.3     , 3286 , 1
06/07/15 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 7667 , 1
30/06/15 , 22.18 , 22.18 , 22.18 , 22.18 , 22.1     , 1095 , 1
26/06/15 , 22.94 , 22.88 , 22.94 , 22.87 , 22.8     , 8789 , 2
25/06/15 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 1099 , 1
24/06/15 , 22.88 , 22.86 , 22.88 , 22.84 , 22.8     , 5494 , 3
23/06/15 , 22.95 , 22.95 , 22.95 , 22.95 , 22.9     , 8791 , 1
22/06/15 , 22.85 , 22.85 , 22.85 , 22.85 , 22.8     , 25269 , 1
19/06/15 , 22.69 , 22.69 , 22.69 , 22.69 , 22.6     , 4396 , 1
18/06/15 , 22.48 , 22.48 , 22.48 , 22.48 , 22.4     , 2197 , 1
12/06/15 , 22.52 , 22.52 , 22.52 , 22.52 , 22.5     , 3296 , 1
11/06/15 , 22.76 , 22.76 , 22.76 , 22.76 , 22.7     , 1098 , 1
10/06/15 , 22.70 , 22.70 , 22.70 , 22.70 , 22.7     , 4396 , 2
01/06/15 , 23.02 , 23.14 , 23.18 , 23.02 , 23.1     , 17579 , 3
29/05/15 , 22.93 , 23.05 , 23.16 , 22.93 , 23.1     , 17579 , 3
15/05/15 , 21.94 , 21.94 , 21.94 , 21.94 , 21.9     , 4388 , 1
12/05/15 , 21.83 , 21.83 , 21.83 , 21.83 , 21.8     , 1096 , 1
11/05/15 , 22.29 , 22.29 , 22.29 , 22.29 , 22.2     , 3293 , 2
28/04/15 , 20.63 , 20.63 , 20.63 , 20.63 , 20.6     , 1097 , 1
27/04/15 , 20.52 , 20.55 , 20.61 , 20.52 , 20.6     , 14270 , 2
24/04/15 , 21.11 , 21.11 , 21.11 , 21.11 , 21.1     , 20839 , 7
23/04/15 , 21.23 , 21.23 , 21.23 , 21.23 , 21.2     , 6579 , 1
22/04/15 , 21.43 , 21.43 , 21.43 , 21.43 , 21.4     , 42781 , 1
20/04/15 , 21.37 , 21.25 , 21.37 , 21.24 , 21.2     , 30719 , 2
17/04/15 , 21.51 , 21.58 , 21.62 , 21.35 , 21.3     , 30716 , 4
16/04/15 , 22.31 , 22.31 , 22.31 , 22.31 , 22.3     , 28553 , 1
15/04/15 , 22.22 , 22.22 , 22.22 , 22.22 , 22.2     , 3293 , 1
14/04/15 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 1097 , 1
10/04/15 , 22.30 , 22.35 , 22.47 , 22.30 , 22.4     , 20871 , 2
09/04/15 , 22.17 , 22.17 , 22.17 , 22.17 , 22.1     , 2195 , 1
08/04/15 , 21.93 , 21.93 , 21.93 , 21.93 , 21.9     , 2194 , 1
07/04/15 , 22.39 , 22.39 , 22.39 , 22.39 , 22.3     , 2196 , 1
06/04/15 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 9890 , 1
01/04/15 , 22.78 , 22.78 , 22.78 , 22.78 , 22.7     , 6593 , 2
30/03/15 , 23.16 , 23.16 , 23.16 , 23.16 , 23.1     , 1101 , 1
26/03/15 , 22.81 , 22.81 , 22.81 , 22.81 , 22.8     , 19824 , 1
25/03/15 , 23.27 , 23.63 , 25.08 , 23.12 , 25.0     , 59420 , 4
23/03/15 , 23.65 , 24.18 , 24.19 , 23.65 , 24.1     , 112237 , 3
20/03/15 , 24.43 , 24.29 , 24.43 , 23.99 , 23.9     , 23109 , 3
19/03/15 , 24.54 , 24.34 , 24.54 , 24.15 , 24.1     , 4401 , 2
18/03/15 , 23.92 , 23.93 , 24.12 , 23.81 , 23.8     , 6602 , 3
17/03/15 , 23.96 , 24.00 , 24.05 , 23.96 , 24.0     , 2200 , 2
16/03/15 , 24.12 , 23.90 , 24.12 , 23.88 , 23.8     , 64924 , 3
13/03/15 , 23.82 , 23.82 , 23.82 , 23.82 , 23.8     , 3301 , 1
12/03/15 , 23.37 , 23.37 , 23.37 , 23.37 , 23.3     , 1100 , 1
11/03/15 , 22.42 , 22.52 , 22.60 , 22.42 , 22.6     , 27552 , 3
10/03/15 , 22.35 , 22.38 , 22.47 , 22.35 , 22.4     , 9906 , 4
09/03/15 , 22.97 , 22.97 , 22.97 , 22.97 , 22.9     , 8814 , 1
06/03/15 , 22.29 , 22.27 , 22.43 , 22.23 , 22.2     , 30809 , 9
05/03/15 , 22.19 , 22.19 , 22.19 , 22.19 , 22.1     , 2200 , 1
04/03/15 , 22.00 , 22.08 , 22.16 , 22.00 , 22.1     , 4399 , 2
03/03/15 , 21.70 , 21.80 , 21.94 , 21.70 , 21.9     , 16495 , 4
27/02/15 , 21.30 , 21.51 , 21.61 , 21.30 , 21.6     , 41782 , 7
25/02/15 , 21.57 , 21.57 , 21.57 , 21.57 , 21.5     , 19788 , 1
24/02/15 , 20.94 , 20.94 , 20.94 , 20.94 , 20.9     , 1099 , 1
23/02/15 , 21.00 , 21.00 , 21.00 , 21.00 , 21.0     , 2198 , 1
20/02/15 , 20.78 , 20.79 , 20.82 , 20.78 , 20.8     , 97835 , 2
19/02/15 , 20.27 , 20.27 , 20.27 , 20.27 , 20.2     , 8803 , 1
18/02/15 , 20.82 , 20.82 , 20.82 , 20.82 , 20.8     , 26386 , 1
13/02/15 , 20.15 , 20.10 , 20.15 , 20.06 , 20.0     , 282751 , 3
12/02/15 , 20.82 , 21.04 , 21.24 , 20.82 , 21.2     , 13187 , 4
10/02/15 , 22.08 , 22.08 , 22.08 , 22.08 , 22.0     , 4398 , 1
09/02/15 , 21.73 , 21.73 , 21.73 , 21.73 , 21.7     , 4400 , 1
04/02/15 , 21.13 , 21.19 , 21.24 , 21.05 , 21.0     , 14282 , 4
03/02/15 , 20.41 , 20.41 , 20.41 , 20.41 , 20.4     , 4401 , 1
30/01/15 , 20.08 , 20.08 , 20.08 , 20.08 , 20.0     , 6603 , 1
26/01/15 , 19.66 , 19.66 , 19.68 , 19.66 , 19.6     , 36320 , 2
23/01/15 , 19.95 , 20.07 , 20.10 , 19.95 , 20.1     , 14303 , 2
22/01/15 , 19.93 , 19.93 , 19.93 , 19.93 , 19.9     , 1100 , 1
20/01/15 , 20.65 , 20.70 , 20.77 , 20.65 , 20.7     , 14292 , 3
16/01/15 , 20.50 , 20.49 , 20.50 , 20.47 , 20.4     , 5500 , 2
15/01/15 , 20.70 , 20.78 , 20.90 , 20.70 , 20.9     , 76979 , 3
14/01/15 , 20.58 , 20.58 , 20.58 , 20.58 , 20.5     , 68178 , 2
13/01/15 , 21.70 , 21.66 , 21.70 , 21.62 , 21.6     , 4399 , 2
08/01/15 , 22.40 , 22.20 , 22.40 , 22.11 , 22.1     , 3301 , 2
07/01/15 , 22.11 , 22.11 , 22.11 , 22.11 , 22.1     , 3299 , 1
05/01/15 , 22.51 , 22.61 , 22.67 , 22.51 , 22.6     , 6622 , 2
30/12/14 , 22.89 , 22.71 , 22.94 , 22.41 , 22.4     , 5518 , 5
29/12/14 , 23.18 , 23.18 , 23.18 , 23.18 , 23.1     , 1103 , 1
22/12/14 , 22.44 , 22.44 , 22.44 , 22.44 , 22.4     , 3307 , 1
19/12/14 , 22.40 , 22.40 , 22.40 , 22.40 , 22.4     , 19845 , 1
17/12/14 , 21.83 , 21.83 , 21.83 , 21.83 , 21.8     , 18731 , 1
16/12/14 , 22.19 , 22.19 , 22.19 , 22.19 , 22.1     , 1102 , 1
15/12/14 , 22.10 , 22.10 , 22.10 , 22.10 , 22.1     , 1101 , 1
09/12/14 , 21.73 , 21.73 , 21.73 , 21.73 , 21.7     , 1102 , 1
04/12/14 , 21.49 , 21.49 , 21.49 , 21.49 , 21.4     , 2202 , 1
02/12/14 , 21.67 , 21.67 , 21.67 , 21.67 , 21.6     , 5510 , 2
28/11/14 , 21.62 , 21.62 , 21.62 , 21.62 , 21.6     , 2204 , 1
26/11/14 , 20.77 , 20.77 , 20.77 , 20.77 , 20.7     , 4406 , 2
24/11/14 , 20.90 , 20.78 , 20.90 , 20.73 , 20.7     , 7709 , 2
21/11/14 , 20.79 , 20.79 , 20.79 , 20.79 , 20.7     , 5508 , 1
17/11/14 , 21.20 , 21.20 , 21.20 , 21.20 , 21.2     , 3320 , 1
14/11/14 , 21.23 , 21.23 , 21.23 , 21.23 , 21.2     , 13281 , 1
11/11/14 , 21.39 , 21.39 , 21.39 , 21.39 , 21.3     , 128738 , 1
10/11/14 , 21.42 , 21.42 , 21.42 , 21.42 , 21.4     , 3293 , 1
07/11/14 , 21.58 , 21.58 , 21.58 , 21.58 , 21.5     , 38467 , 1
06/11/14 , 21.24 , 21.24 , 21.24 , 21.24 , 21.2     , 37505 , 1
05/11/14 , 20.96 , 20.96 , 20.96 , 20.96 , 20.9     , 1111 , 1
31/10/14 , 20.58 , 20.58 , 20.58 , 20.58 , 20.5     , 1078 , 1
28/10/14 , 19.79 , 19.79 , 19.79 , 19.79 , 19.7     , 2191 , 1
27/10/14 , 19.89 , 19.89 , 19.89 , 19.89 , 19.8     , 27438 , 1
24/10/14 , 19.36 , 19.36 , 19.36 , 19.36 , 19.3     , 26438 , 1
16/10/14 , 19.41 , 19.40 , 19.41 , 19.40 , 19.4     , 43021 , 2
15/10/14 , 19.34 , 19.34 , 19.40 , 19.34 , 19.4     , 29325 , 2
14/10/14 , 19.61 , 19.61 , 19.61 , 19.61 , 19.6     , 1011 , 1
10/10/14 , 19.66 , 19.63 , 19.66 , 19.62 , 19.6     , 13632 , 3
23/09/14 , 19.68 , 19.76 , 19.76 , 19.63 , 19.7     , 79044 , 3
22/09/14 , 19.95 , 19.95 , 19.95 , 19.95 , 19.9     , 155791 , 1
19/09/14 , 20.05 , 20.06 , 20.08 , 20.05 , 20.0     , 85893 , 2
12/09/14 , 20.15 , 20.22 , 20.28 , 20.15 , 20.2     , 15353 , 4
10/09/14 , 19.77 , 19.77 , 19.77 , 19.77 , 19.7     , 1024 , 1
09/09/14 , 19.64 , 19.64 , 19.64 , 19.64 , 19.6     , 5132 , 1
03/09/14 , 19.64 , 19.75 , 19.76 , 19.64 , 19.7     , 7185 , 3
29/08/14 , 19.58 , 19.58 , 19.58 , 19.58 , 19.5     , 3071 , 1
26/08/14 , 19.53 , 19.66 , 19.71 , 19.53 , 19.7     , 3094 , 2
21/08/14 , 19.85 , 19.85 , 19.85 , 19.85 , 19.8     , 1022 , 1
15/08/14 , 19.57 , 19.57 , 19.57 , 19.57 , 19.5     , 2008 , 1
14/08/14 , 19.72 , 19.72 , 19.72 , 19.72 , 19.7     , 2012 , 1
12/08/14 , 19.81 , 19.75 , 19.81 , 19.75 , 19.7     , 19996 , 2
07/08/14 , 19.79 , 19.73 , 19.79 , 19.66 , 19.6     , 2005 , 2
06/08/14 , 19.60 , 19.60 , 19.60 , 19.60 , 19.6     , 2008 , 1
04/08/14 , 19.64 , 19.64 , 19.64 , 19.64 , 19.6     , 105160 , 1
01/08/14 , 19.55 , 19.53 , 19.55 , 19.46 , 19.4     , 353766 , 3
22/07/14 , 19.90 , 19.90 , 19.90 , 19.90 , 19.9     , 1053 , 1
21/07/14 , 19.61 , 19.61 , 19.61 , 19.61 , 19.6     , 233836 , 1
18/07/14 , 19.89 , 19.89 , 19.89 , 19.89 , 19.8     , 2093 , 1
16/07/14 , 20.06 , 20.06 , 20.06 , 20.06 , 20.0     , 38694 , 1
15/07/14 , 20.12 , 20.12 , 20.12 , 20.12 , 20.1     , 1045 , 1
10/07/14 , 20.10 , 20.10 , 20.10 , 20.10 , 20.1     , 4160 , 2
27/06/14 , 20.03 , 20.03 , 20.03 , 20.03 , 20.0     , 1042 , 1
16/06/14 , 19.89 , 19.89 , 19.89 , 19.89 , 19.8     , 1062 , 1
13/06/14 , 19.89 , 19.88 , 19.89 , 19.87 , 19.8     , 4258 , 2
11/06/14 , 19.99 , 19.99 , 19.99 , 19.99 , 19.9     , 4238 , 1
04/06/14 , 20.02 , 20.02 , 20.02 , 20.02 , 20.0     , 5210 , 1
27/05/14 , 20.05 , 20.05 , 20.05 , 20.05 , 20.0     , 2030 , 2
12/05/14 , 19.46 , 19.59 , 19.67 , 19.46 , 19.5     , 74344 , 3
09/05/14 , 19.34 , 19.34 , 19.34 , 19.34 , 19.3     , 8163 , 1
08/05/14 , 19.19 , 19.19 , 19.19 , 19.19 , 19.1     , 1031 , 1
07/05/14 , 18.88 , 18.88 , 18.88 , 18.88 , 18.8     , 8304 , 1
25/04/14 , 18.49 , 18.49 , 18.49 , 18.49 , 18.4     , 2102 , 2
16/04/14 , 18.42 , 18.42 , 18.42 , 18.42 , 18.4     , 1064 , 1
15/04/14 , 18.08 , 17.99 , 18.08 , 17.86 , 17.8     , 224780 , 5
04/04/14 , 17.75 , 17.75 , 17.75 , 17.75 , 17.7     , 1132 , 1
02/04/14 , 18.34 , 18.34 , 18.34 , 18.34 , 18.3     , 1126 , 1
01/04/14 , 18.31 , 18.23 , 18.31 , 18.20 , 18.2     , 4517 , 2
27/03/14 , 18.09 , 18.09 , 18.09 , 18.09 , 18.0     , 1131 , 1
25/03/14 , 18.32 , 18.32 , 18.32 , 18.32 , 18.3     , 1155 , 1
21/03/14 , 18.32 , 18.32 , 18.32 , 18.32 , 18.3     , 2352 , 2
19/03/14 , 18.10 , 18.10 , 18.10 , 18.10 , 18.1     , 2370 , 2
17/03/14 , 18.06 , 18.06 , 18.06 , 18.06 , 18.0     , 2376 , 1
13/03/14 , 17.82 , 17.92 , 18.13 , 17.82 , 18.1     , 3634 , 2
12/03/14 , 18.23 , 18.23 , 18.23 , 18.23 , 18.2     , 2404 , 1
06/03/14 , 18.25 , 18.25 , 18.25 , 18.25 , 18.2     , 3548 , 1
05/03/14 , 18.03 , 17.98 , 18.21 , 17.98 , 18.0     , 135956 , 5
28/02/14 , 17.89 , 17.89 , 17.89 , 17.89 , 17.8     , 1199 , 1
27/02/14 , 17.49 , 17.49 , 17.49 , 17.49 , 17.4     , 2417 , 2
26/02/14 , 17.41 , 17.41 , 17.41 , 17.41 , 17.4     , 1214 , 1
25/02/14 , 17.34 , 17.34 , 17.34 , 17.34 , 17.3     , 3642 , 1
24/02/14 , 17.43 , 17.43 , 17.43 , 17.43 , 17.4     , 1206 , 1
21/02/14 , 17.32 , 17.32 , 17.32 , 17.32 , 17.3     , 2439 , 1
20/02/14 , 17.27 , 17.29 , 17.34 , 17.27 , 17.3     , 3662 , 2
19/02/14 , 17.50 , 17.50 , 17.50 , 17.50 , 17.5     , 7423 , 2
18/02/14 , 17.22 , 17.23 , 17.32 , 17.18 , 17.3     , 11147 , 3
14/02/14 , 17.07 , 17.07 , 17.07 , 17.07 , 17.0     , 1240 , 1
12/02/14 , 17.21 , 17.22 , 17.22 , 17.21 , 17.2     , 7472 , 2
11/02/14 , 17.07 , 17.07 , 17.07 , 17.07 , 17.0     , 1256 , 1
10/02/14 , 16.86 , 16.86 , 16.86 , 16.86 , 16.8     , 2533 , 1
07/02/14 , 16.34 , 16.34 , 16.40 , 16.34 , 16.4     , 104653 , 2
04/02/14 , 16.08 , 16.08 , 16.08 , 16.08 , 16.0     , 1249 , 1
03/02/14 , 16.22 , 16.23 , 16.39 , 16.22 , 16.3     , 42552 , 3
31/01/14 , 16.52 , 16.60 , 16.62 , 16.52 , 16.6     , 13756 , 2
30/01/14 , 16.76 , 16.76 , 16.76 , 16.76 , 16.7     , 1255 , 1
29/01/14 , 16.65 , 16.65 , 16.65 , 16.65 , 16.6     , 3815 , 1
28/01/14 , 16.57 , 16.57 , 16.57 , 16.57 , 16.5     , 3793 , 1
27/01/14 , 16.59 , 16.59 , 16.59 , 16.59 , 16.5     , 6361 , 1
24/01/14 , 16.54 , 16.57 , 17.01 , 16.54 , 17.0     , 73446 , 4
23/01/14 , 16.87 , 16.87 , 16.87 , 16.87 , 16.8     , 2540 , 1
22/01/14 , 17.01 , 17.01 , 17.01 , 17.01 , 17.0     , 1270 , 1
21/01/14 , 16.77 , 16.79 , 17.31 , 16.77 , 17.3     , 41623 , 2
17/01/14 , 17.12 , 17.12 , 17.12 , 17.11 , 17.1     , 8816 , 2
16/01/14 , 16.47 , 16.48 , 16.52 , 16.47 , 16.5     , 7583 , 3
15/01/14 , 16.39 , 16.39 , 16.39 , 16.39 , 16.3     , 5000 , 1
13/01/14 , 16.46 , 16.46 , 16.60 , 16.46 , 16.6     , 218736 , 3
10/01/14 , 16.60 , 16.61 , 16.85 , 16.60 , 16.8     , 20115 , 3
09/01/14 , 16.93 , 17.13 , 17.26 , 16.93 , 17.2     , 255297 , 5
06/01/14 , 17.12 , 17.12 , 17.27 , 17.12 , 17.2     , 205092 , 2
03/01/14 , 17.05 , 17.05 , 17.05 , 17.05 , 17.0     , 1238 , 1
02/01/14 , 17.32 , 17.32 , 17.32 , 17.32 , 17.3     , 58703 , 1
30/12/13 , 16.85 , 16.85 , 16.85 , 16.85 , 16.8     , 1231 , 1
27/12/13 , 16.94 , 16.94 , 16.94 , 16.94 , 16.9     , 22367 , 1
23/12/13 , 16.88 , 16.88 , 16.88 , 16.88 , 16.8     , 4974 , 1
19/12/13 , 16.75 , 16.75 , 16.89 , 16.75 , 16.8     , 484766 , 2
18/12/13 , 16.32 , 16.40 , 16.45 , 16.32 , 16.4     , 3627 , 2
17/12/13 , 16.24 , 16.24 , 16.24 , 16.24 , 16.2     , 1208 , 1
16/12/13 , 16.27 , 16.27 , 16.27 , 16.27 , 16.2     , 1209 , 1
13/12/13 , 16.21 , 16.22 , 16.22 , 16.21 , 16.2     , 3627 , 2
12/12/13 , 16.28 , 16.31 , 16.39 , 16.28 , 16.3     , 3629 , 2
11/12/13 , 16.28 , 16.34 , 16.54 , 16.28 , 16.5     , 6044 , 2
10/12/13 , 16.31 , 16.36 , 16.39 , 16.31 , 16.3     , 3627 , 2
09/12/13 , 16.49 , 16.49 , 16.49 , 16.49 , 16.4     , 2416 , 1
06/12/13 , 16.64 , 16.74 , 16.93 , 16.57 , 16.9     , 6046 , 3
04/12/13 , 16.56 , 16.55 , 16.69 , 16.52 , 16.6     , 192317 , 3
03/12/13 , 16.68 , 16.68 , 16.68 , 16.68 , 16.6     , 1208 , 1
29/11/13 , 16.64 , 16.64 , 16.64 , 16.64 , 16.6     , 1225 , 1
27/11/13 , 16.16 , 16.16 , 16.16 , 16.16 , 16.1     , 11038 , 1
25/11/13 , 15.78 , 15.78 , 15.78 , 15.78 , 15.7     , 2450 , 1
22/11/13 , 15.72 , 15.72 , 15.72 , 15.72 , 15.7     , 1225 , 1
21/11/13 , 15.72 , 15.72 , 15.72 , 15.72 , 15.7     , 3677 , 2
18/11/13 , 15.38 , 15.38 , 15.38 , 15.38 , 15.3     , 1225 , 1
14/11/13 , 15.47 , 15.47 , 15.47 , 15.47 , 15.4     , 1226 , 1
12/11/13 , 15.34 , 15.34 , 15.34 , 15.34 , 15.3     , 11032 , 1
11/11/13 , 15.36 , 15.36 , 15.36 , 15.36 , 15.3     , 1224 , 1
07/11/13 , 15.40 , 15.40 , 15.40 , 15.40 , 15.4     , 1226 , 1
31/10/13 , 15.08 , 15.08 , 15.08 , 15.08 , 15.0     , 1217 , 1
28/10/13 , 14.77 , 14.77 , 14.77 , 14.77 , 14.7     , 1219 , 1
23/10/13 , 14.36 , 14.36 , 14.36 , 14.36 , 14.3     , 1233 , 1
17/10/13 , 14.00 , 14.00 , 14.00 , 14.00 , 14.0     , 6067 , 1
10/10/13 , 13.41 , 13.41 , 13.41 , 13.41 , 13.4     , 8444 , 1
08/10/13 , 13.20 , 13.20 , 13.20 , 13.20 , 13.2     , 1213 , 1
03/10/13 , 13.31 , 13.31 , 13.31 , 13.31 , 13.3     , 56208 , 1
02/10/13 , 13.35 , 13.35 , 13.35 , 13.35 , 13.3     , 4914 , 1
01/10/13 , 13.66 , 13.60 , 13.66 , 13.59 , 13.5     , 92249 , 2
25/09/13 , 13.60 , 13.60 , 13.60 , 13.60 , 13.6     , 2481 , 1
20/09/13 , 13.55 , 13.55 , 13.55 , 13.55 , 13.5     , 1271 , 1
17/09/13 , 13.42 , 13.42 , 13.42 , 13.42 , 13.4     , 3859 , 1
11/09/13 , 13.39 , 13.60 , 13.64 , 13.39 , 13.5     , 138453 , 3
10/09/13 , 13.38 , 13.38 , 13.38 , 13.38 , 13.3     , 2530 , 1
06/09/13 , 13.23 , 13.23 , 13.23 , 13.23 , 13.2     , 2556 , 1
03/09/13 , 13.45 , 13.45 , 13.45 , 13.45 , 13.4     , 1298 , 1