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

17/05/24 , 106.41 , 106.21 , 106.95 , 105.85 , 106.34     , 9325 , 186
16/05/24 , 106.12 , 106.49 , 106.79 , 105.83 , 106.22     , 26935 , 282
15/05/24 , 106.00 , 106.07 , 106.67 , 105.35 , 106.02     , 16612 , 233
14/05/24 , 105.32 , 105.14 , 105.75 , 104.75 , 105.75     , 13049 , 203
13/05/24 , 105.76 , 105.98 , 106.29 , 105.73 , 106.24     , 14337 , 224
10/05/24 , 106.48 , 105.54 , 106.48 , 104.90 , 104.90     , 32567 , 219
09/05/24 , 104.80 , 104.97 , 105.47 , 104.30 , 104.30     , 21133 , 277
08/05/24 , 103.30 , 103.36 , 103.79 , 102.60 , 103.23     , 5404 , 148
07/05/24 , 102.59 , 102.60 , 103.03 , 102.20 , 102.81     , 30353 , 345
06/05/24 , 102.49 , 102.26 , 103.24 , 101.34 , 103.24     , 47175 , 605
03/05/24 , 101.70 , 101.88 , 102.79 , 101.31 , 102.46     , 75755 , 335
02/05/24 , 102.35 , 102.34 , 103.19 , 101.75 , 103.00     , 17472 , 363
30/04/24 , 103.00 , 103.33 , 103.62 , 103.00 , 103.01     , 7031 , 144
29/04/24 , 102.34 , 102.85 , 103.54 , 102.34 , 102.59     , 20059 , 565
26/04/24 , 102.50 , 103.10 , 104.02 , 102.50 , 104.02     , 11944 , 250
25/04/24 , 104.80 , 104.43 , 104.99 , 103.45 , 104.00     , 13066 , 137
24/04/24 , 103.99 , 104.54 , 105.49 , 103.99 , 105.49     , 5902 , 171
23/04/24 , 104.48 , 105.42 , 106.64 , 104.35 , 106.11     , 20827 , 280
22/04/24 , 105.50 , 105.85 , 106.44 , 105.50 , 105.78     , 15688 , 343
19/04/24 , 105.10 , 105.19 , 105.85 , 104.81 , 104.81     , 12496 , 154
18/04/24 , 104.76 , 105.04 , 105.99 , 104.20 , 104.59     , 7475 , 220
17/04/24 , 104.38 , 104.16 , 104.69 , 103.70 , 104.69     , 17769 , 517
16/04/24 , 104.82 , 105.00 , 105.49 , 104.62 , 104.87     , 22022 , 252
15/04/24 , 103.45 , 104.30 , 105.96 , 103.45 , 104.25     , 25065 , 336
12/04/24 , 103.45 , 103.92 , 104.40 , 102.98 , 104.40     , 21575 , 234
11/04/24 , 104.06 , 103.95 , 104.59 , 102.88 , 104.00     , 28478 , 312
10/04/24 , 104.15 , 103.99 , 104.50 , 103.40 , 103.82     , 16977 , 266
09/04/24 , 104.15 , 103.53 , 104.72 , 103.19 , 104.72     , 22609 , 283
08/04/24 , 104.72 , 105.12 , 106.28 , 104.56 , 106.28     , 15103 , 393
05/04/24 , 106.15 , 105.80 , 106.19 , 104.66 , 105.13     , 31117 , 172
04/04/24 , 105.13 , 104.79 , 106.77 , 104.65 , 106.25     , 89418 , 386
03/04/24 , 105.92 , 106.39 , 107.22 , 105.65 , 106.03     , 73389 , 364
02/04/24 , 105.81 , 105.89 , 106.30 , 105.55 , 106.01     , 8528 , 202
01/04/24 , 106.01 , 106.07 , 106.60 , 105.35 , 105.72     , 13206 , 666
28/03/24 , 105.72 , 104.91 , 105.72 , 103.65 , 103.91     , 8266 , 186
27/03/24 , 103.55 , 103.40 , 103.86 , 102.96 , 102.96     , 20487 , 193
26/03/24 , 102.46 , 102.65 , 102.95 , 101.94 , 102.01     , 5331 , 199
25/03/24 , 101.94 , 102.11 , 103.19 , 101.76 , 103.17     , 13584 , 219
22/03/24 , 103.20 , 103.19 , 103.53 , 102.80 , 103.27     , 12029 , 136
21/03/24 , 102.71 , 103.62 , 104.15 , 102.71 , 103.79     , 12336 , 414
20/03/24 , 103.35 , 103.21 , 103.96 , 102.98 , 103.61     , 10634 , 149
19/03/24 , 103.46 , 103.11 , 103.57 , 101.55 , 101.55     , 23923 , 169
18/03/24 , 102.40 , 102.27 , 102.86 , 101.52 , 101.73     , 27185 , 193
15/03/24 , 101.38 , 101.37 , 101.79 , 100.52 , 101.32     , 64980 , 192
14/03/24 , 101.02 , 101.06 , 101.69 , 100.50 , 101.67     , 6075 , 130
13/03/24 , 101.20 , 100.95 , 101.44 , 100.75 , 100.95     , 18544 , 172
12/03/24 , 100.92 , 101.10 , 101.92 , 100.66 , 101.11     , 12145 , 220
11/03/24 , 100.55 , 100.52 , 100.75 , 100.20 , 100.75     , 23286 , 234
08/03/24 , 100.14 , 100.13 , 100.55 , 98.83 , 98.83     , 11299 , 246
07/03/24 , 98.62 , 99.18 , 100.32 , 98.61 , 99.80     , 128930 , 551
06/03/24 , 100.20 , 99.80 , 100.58 , 99.09 , 99.09     , 17347 , 245
05/03/24 , 99.07 , 99.08 , 99.88 , 98.80 , 99.88     , 91747 , 541
04/03/24 , 100.20 , 99.48 , 101.11 , 99.25 , 101.11     , 129134 , 345
01/03/24 , 100.89 , 100.88 , 101.85 , 100.34 , 101.70     , 33119 , 1414
29/02/24 , 101.70 , 101.82 , 103.18 , 101.50 , 102.68     , 38630 , 431
28/02/24 , 102.67 , 102.06 , 102.75 , 100.85 , 101.30     , 18712 , 233
27/02/24 , 101.10 , 99.99 , 102.17 , 99.25 , 101.90     , 25393 , 420
26/02/24 , 102.17 , 102.60 , 106.96 , 101.82 , 105.97     , 88499 , 523
23/02/24 , 104.22 , 104.09 , 105.03 , 103.40 , 103.40     , 22425 , 307
22/02/24 , 102.96 , 102.53 , 102.99 , 101.15 , 101.15     , 34120 , 870
21/02/24 , 100.35 , 100.44 , 100.81 , 100.12 , 100.12     , 10177 , 352
20/02/24 , 100.12 , 100.59 , 101.39 , 99.51 , 99.57     , 90794 , 2290
19/02/24 , 99.52 , 100.54 , 101.45 , 99.52 , 100.67     , 10281 , 725
16/02/24 , 100.67 , 100.43 , 100.95 , 100.10 , 100.74     , 25607 , 403
15/02/24 , 99.33 , 99.61 , 100.46 , 98.73 , 98.91     , 21953 , 822
14/02/24 , 98.71 , 98.53 , 98.99 , 98.04 , 98.50     , 6861 , 201
09/02/24 , 98.80 , 98.45 , 99.33 , 98.23 , 99.33     , 37666 , 214
08/02/24 , 99.42 , 98.97 , 99.45 , 98.43 , 98.99     , 4558 , 158
07/02/24 , 98.57 , 98.52 , 99.11 , 97.60 , 97.60     , 10977 , 211
06/02/24 , 97.47 , 97.29 , 97.75 , 96.79 , 97.62     , 6589 , 786
05/02/24 , 97.33 , 97.55 , 98.23 , 97.23 , 97.34     , 11311 , 344
02/02/24 , 97.33 , 96.60 , 97.35 , 94.57 , 94.57     , 24613 , 266
01/02/24 , 94.56 , 94.41 , 95.64 , 93.79 , 95.64     , 16467 , 382
31/01/24 , 95.33 , 95.26 , 96.73 , 94.87 , 96.73     , 47905 , 445
30/01/24 , 95.53 , 95.58 , 95.94 , 94.35 , 94.53     , 33237 , 518
29/01/24 , 94.37 , 94.06 , 95.31 , 93.82 , 94.70     , 98783 , 253
26/01/24 , 94.48 , 93.93 , 94.79 , 93.41 , 93.41     , 20354 , 179
25/01/24 , 93.41 , 93.31 , 93.64 , 92.70 , 93.00     , 8970 , 156
24/01/24 , 92.72 , 92.72 , 93.18 , 91.48 , 92.11     , 9381 , 185
23/01/24 , 92.13 , 91.96 , 92.35 , 91.30 , 91.52     , 48565 , 175
22/01/24 , 91.52 , 91.36 , 91.90 , 90.21 , 90.21     , 10627 , 211
19/01/24 , 90.73 , 89.75 , 90.73 , 89.12 , 89.25     , 32852 , 179
18/01/24 , 89.25 , 89.01 , 89.40 , 88.50 , 88.50     , 7690 , 266
17/01/24 , 88.30 , 89.22 , 89.54 , 88.30 , 89.00     , 23433 , 205
16/01/24 , 88.67 , 88.83 , 89.20 , 88.45 , 88.80     , 4947 , 112
15/01/24 , 88.80 , 88.76 , 89.76 , 87.90 , 89.20     , 7891 , 1139
12/01/24 , 89.21 , 88.30 , 89.21 , 87.89 , 88.25     , 6827 , 147
11/01/24 , 88.25 , 88.90 , 90.00 , 88.25 , 90.00     , 13081 , 196
10/01/24 , 89.67 , 89.81 , 90.14 , 89.33 , 90.00     , 84227 , 111
09/01/24 , 89.96 , 89.68 , 90.24 , 89.27 , 89.31     , 4820 , 135
08/01/24 , 89.31 , 89.19 , 89.76 , 88.10 , 88.68     , 6182 , 163
05/01/24 , 88.68 , 89.10 , 89.84 , 88.68 , 89.28     , 17596 , 317
04/01/24 , 88.97 , 90.22 , 91.00 , 88.97 , 90.10     , 6615 , 208
03/01/24 , 90.10 , 89.94 , 90.42 , 88.82 , 89.08     , 32690 , 416
02/01/24 , 89.08 , 87.88 , 89.08 , 86.48 , 86.73     , 25426 , 586
28/12/23 , 86.35 , 86.41 , 87.16 , 86.22 , 86.32     , 24982 , 166
27/12/23 , 85.90 , 86.06 , 86.52 , 85.85 , 86.00     , 4622 , 151
26/12/23 , 85.98 , 86.19 , 87.48 , 85.88 , 87.47     , 6507 , 195
22/12/23 , 86.27 , 86.64 , 87.13 , 86.27 , 86.52     , 21218 , 179
21/12/23 , 86.52 , 86.73 , 87.97 , 86.40 , 87.97     , 12175 , 209
20/12/23 , 87.03 , 87.81 , 88.18 , 87.03 , 88.16     , 25301 , 325
19/12/23 , 88.20 , 87.70 , 88.22 , 87.32 , 88.02     , 20897 , 236
18/12/23 , 88.16 , 88.30 , 89.11 , 87.60 , 87.60     , 19480 , 1578
15/12/23 , 87.60 , 87.91 , 88.97 , 87.51 , 88.97     , 12423 , 154
14/12/23 , 87.78 , 88.04 , 89.41 , 87.52 , 88.75     , 19509 , 654
13/12/23 , 88.75 , 89.40 , 89.82 , 88.74 , 89.11     , 19536 , 143
12/12/23 , 89.05 , 89.06 , 89.55 , 87.98 , 87.98     , 11250 , 373
11/12/23 , 87.97 , 88.03 , 88.31 , 87.00 , 87.00     , 27735 , 595
08/12/23 , 86.91 , 86.74 , 87.15 , 86.31 , 86.31     , 8563 , 285
07/12/23 , 86.31 , 86.42 , 86.67 , 85.94 , 86.14     , 27834 , 275
06/12/23 , 86.75 , 86.73 , 87.79 , 86.31 , 87.79     , 9762 , 277
05/12/23 , 87.37 , 87.62 , 88.20 , 87.21 , 88.03     , 45741 , 530
04/12/23 , 88.03 , 87.68 , 88.24 , 87.02 , 87.30     , 19447 , 1763
01/12/23 , 87.15 , 87.30 , 88.88 , 86.58 , 88.39     , 34609 , 494
30/11/23 , 88.49 , 88.56 , 88.89 , 88.38 , 88.41     , 22772 , 190
29/11/23 , 87.78 , 88.02 , 88.55 , 87.73 , 88.02     , 37786 , 225
28/11/23 , 88.88 , 88.11 , 88.88 , 87.57 , 88.15     , 25002 , 2165
27/11/23 , 88.40 , 88.62 , 88.89 , 88.05 , 88.79     , 21870 , 155
24/11/23 , 89.00 , 88.63 , 89.00 , 88.41 , 88.59     , 9453 , 109
23/11/23 , 88.59 , 88.62 , 88.99 , 87.72 , 88.89     , 2703 , 122
22/11/23 , 88.90 , 88.50 , 88.90 , 88.22 , 88.88      , 17441 , 165
21/11/23 , 88.79 , 88.43 , 88.97 , 87.55 , 87.55      , 18115 , 189
20/11/23 , 87.86 , 87.82 , 88.05 , 87.24 , 88.05      , 31327 , 1669
17/11/23 , 88.22 , 87.94 , 88.65 , 87.57 , 87.77      , 25204 , 381
16/11/23 , 87.49 , 87.29 , 87.76 , 86.24 , 86.60      , 16339 , 412
14/11/23 , 86.09 , 85.73 , 86.57 , 85.19 , 86.14      , 34728 , 364
13/11/23 , 85.70 , 85.93 , 86.67 , 85.56 , 85.76      , 10373 , 1627
10/11/23 , 85.75 , 85.95 , 86.43 , 85.62 , 85.70      , 11693 , 258
09/11/23 , 85.70 , 85.46 , 86.03 , 84.70 , 84.70      , 19664 , 204
08/11/23 , 84.69 , 84.71 , 85.00 , 84.26 , 84.49      , 8333 , 205
07/11/23 , 84.27 , 84.14 , 84.46 , 83.82 , 84.11      , 9161 , 296
06/11/23 , 84.43 , 84.85 , 87.06 , 84.17 , 86.20      , 26658 , 429
03/11/23 , 86.17 , 85.99 , 86.67 , 84.73 , 84.73      , 22231 , 231
01/11/23 , 85.44 , 85.80 , 86.38 , 85.44 , 85.72      , 12896 , 484
31/10/23 , 85.72 , 85.67 , 86.00 , 85.15 , 85.15      , 6215 , 327
30/10/23 , 84.90 , 84.83 , 85.38 , 82.83 , 82.88      , 34628 , 348
27/10/23 , 82.88 , 82.72 , 83.50 , 82.28 , 83.50      , 8737 , 179
26/10/23 , 83.65 , 84.13 , 84.63 , 83.47 , 83.47      , 19391 , 212
25/10/23 , 84.28 , 84.50 , 84.81 , 84.16 , 84.51      , 16733 , 152
24/10/23 , 84.46 , 84.70 , 85.14 , 84.39 , 84.39      , 7221 , 124
23/10/23 , 84.39 , 84.39 , 84.78 , 83.85 , 84.28      , 6842 , 220
20/10/23 , 84.53 , 84.89 , 85.89 , 84.46 , 85.57      , 6690 , 353
19/10/23 , 85.58 , 85.68 , 86.48 , 85.45 , 86.15      , 9709 , 533
18/10/23 , 85.92 , 86.15 , 87.73 , 85.92 , 87.73      , 5992 , 164
17/10/23 , 86.54 , 87.02 , 87.60 , 86.54 , 87.30      , 7554 , 313
16/10/23 , 87.00 , 87.86 , 88.29 , 87.00 , 87.65      , 57419 , 260
13/10/23 , 87.66 , 87.78 , 88.03 , 87.28 , 87.80      , 13206 , 155
11/10/23 , 87.91 , 87.94 , 88.40 , 87.19 , 88.08      , 94094 , 377
10/10/23 , 88.33 , 88.24 , 88.63 , 88.00 , 88.37      , 8152 , 156
09/10/23 , 88.41 , 88.71 , 89.27 , 88.34 , 89.27      , 78628 , 541
06/10/23 , 89.51 , 89.38 , 89.79 , 88.94 , 89.24      , 101524 , 335
05/10/23 , 89.06 , 88.75 , 89.25 , 88.44 , 88.73      , 113236 , 535
04/10/23 , 88.23 , 88.15 , 88.40 , 87.63 , 88.37      , 6102 , 148
03/10/23 , 88.37 , 88.15 , 88.49 , 87.84 , 88.38      , 7522 , 307
02/10/23 , 87.84 , 88.06 , 88.46 , 87.49 , 88.18      , 212317 , 826
29/09/23 , 87.84 , 88.11 , 89.86 , 87.60 , 89.86      , 20786 , 309
28/09/23 , 90.15 , 90.31 , 90.79 , 90.00 , 90.00      , 10615 , 143
27/09/23 , 90.00 , 90.07 , 90.41 , 89.65 , 90.04      , 37380 , 163
26/09/23 , 89.68 , 89.43 , 89.89 , 89.10 , 89.73      , 11468 , 196
25/09/23 , 89.80 , 89.40 , 89.80 , 88.63 , 88.71      , 5778 , 204
22/09/23 , 88.50 , 89.03 , 90.18 , 88.50 , 90.18      , 10212 , 250
21/09/23 , 89.55 , 89.81 , 90.48 , 89.25 , 89.51      , 11981 , 178
20/09/23 , 89.35 , 89.70 , 90.54 , 89.35 , 90.54      , 4479 , 483
19/09/23 , 90.10 , 89.90 , 90.45 , 89.65 , 89.98      , 3639 , 119
18/09/23 , 89.66 , 89.79 , 90.03 , 89.28 , 89.57      , 20565 , 254
15/09/23 , 89.57 , 89.85 , 90.24 , 89.39 , 90.24      , 8481 , 163
14/09/23 , 90.54 , 90.24 , 90.99 , 89.66 , 90.99      , 60365 , 537
13/09/23 , 90.17 , 90.52 , 91.22 , 89.95 , 91.09      , 24776 , 235
12/09/23 , 91.09 , 91.19 , 91.60 , 90.27 , 90.27      , 11530 , 220
11/09/23 , 89.96 , 90.08 , 90.47 , 89.83 , 90.02      , 15213 , 236
08/09/23 , 90.93 , 90.40 , 90.95 , 90.15 , 90.15      , 16786 , 216
06/09/23 , 90.15 , 89.76 , 90.41 , 89.28 , 90.21      , 14550 , 760
05/09/23 , 89.75 , 90.47 , 91.02 , 89.51 , 89.79      , 56486 , 536
04/09/23 , 89.25 , 88.67 , 89.78 , 88.30 , 89.78      , 6862 , 197
01/09/23 , 89.09 , 89.20 , 89.69 , 88.31 , 88.99      , 138751 , 2535
31/08/23 , 88.99 , 88.93 , 89.30 , 86.77 , 88.30      , 14077 , 264
30/08/23 , 87.00 , 87.39 , 88.10 , 86.90 , 87.43      , 67722 , 995
29/08/23 , 86.84 , 86.76 , 87.71 , 86.44 , 87.71      , 6950 , 191
28/08/23 , 86.62 , 86.59 , 87.69 , 86.47 , 86.80      , 64214 , 462
25/08/23 , 86.70 , 86.41 , 86.88 , 86.25 , 86.47      , 50499 , 364
24/08/23 , 86.60 , 86.66 , 86.98 , 86.13 , 86.13      , 34380 , 730
23/08/23 , 85.40 , 85.81 , 88.13 , 85.40 , 88.13      , 85846 , 544
22/08/23 , 86.42 , 86.84 , 87.76 , 86.31 , 87.49      , 14437 , 334
21/08/23 , 87.00 , 87.68 , 88.24 , 87.00 , 87.35      , 10766 , 551
18/08/23 , 87.35 , 87.63 , 88.02 , 87.28 , 88.00      , 12681 , 1164
17/08/23 , 88.60 , 88.19 , 88.86 , 87.72 , 88.08      , 16056 , 658
16/08/23 , 88.08 , 88.37 , 89.31 , 87.96 , 87.96      , 15822 , 1077
15/08/23 , 88.15 , 88.51 , 89.11 , 88.00 , 88.00      , 15501 , 775
14/08/23 , 89.08 , 88.68 , 89.08 , 88.00 , 88.00      , 17800 , 1400
11/08/23 , 87.96 , 87.34 , 87.96 , 86.65 , 86.85      , 9721 , 486
10/08/23 , 86.85 , 87.18 , 88.71 , 86.85 , 88.71      , 25122 , 283
09/08/23 , 87.79 , 88.54 , 89.44 , 87.44 , 89.44      , 15765 , 583
08/08/23 , 88.98 , 89.04 , 89.74 , 88.36 , 89.55      , 15118 , 318
07/08/23 , 88.55 , 88.43 , 89.53 , 86.03 , 86.03      , 44857 , 1216
04/08/23 , 85.14 , 85.58 , 86.77 , 85.07 , 86.77      , 49950 , 1877
03/08/23 , 86.56 , 85.95 , 86.65 , 85.00 , 85.00      , 19251 , 443
02/08/23 , 84.28 , 84.32 , 84.86 , 84.02 , 84.24      , 9276 , 282
01/08/23 , 84.24 , 84.14 , 84.46 , 83.50 , 83.50      , 25869 , 4523
31/07/23 , 83.01 , 83.09 , 83.63 , 82.67 , 82.90      , 7867 , 245
28/07/23 , 82.45 , 82.66 , 83.23 , 82.45 , 83.23      , 7234 , 264
27/07/23 , 83.03 , 82.76 , 83.11 , 82.26 , 82.34      , 13210 , 1901
26/07/23 , 82.34 , 82.59 , 83.28 , 82.22 , 83.28      , 7691 , 283
25/07/23 , 82.47 , 82.56 , 83.06 , 81.90 , 82.90      , 55702 , 2069
24/07/23 , 82.41 , 82.73 , 83.02 , 82.29 , 82.52      , 14842 , 387
21/07/23 , 82.51 , 82.65 , 83.38 , 82.22 , 83.38      , 3991 , 214
20/07/23 , 82.96 , 82.89 , 83.25 , 81.72 , 81.98      , 31003 , 332
19/07/23 , 81.98 , 82.28 , 83.09 , 81.98 , 82.94      , 16941 , 260
18/07/23 , 82.94 , 82.92 , 83.34 , 82.54 , 82.82      , 6358 , 277
17/07/23 , 82.81 , 82.78 , 83.30 , 81.71 , 81.71      , 16192 , 486
14/07/23 , 81.70 , 82.37 , 82.97 , 81.70 , 82.97      , 22334 , 461
13/07/23 , 82.20 , 82.41 , 83.44 , 82.20 , 83.44      , 17898 , 498
12/07/23 , 83.00 , 82.96 , 83.39 , 82.45 , 82.72      , 11596 , 317
11/07/23 , 83.47 , 83.39 , 84.14 , 83.01 , 83.77      , 22270 , 265
10/07/23 , 83.10 , 83.33 , 83.71 , 82.76 , 82.89      , 32578 , 490
07/07/23 , 82.84 , 83.13 , 83.80 , 82.79 , 83.80      , 4835 , 264
06/07/23 , 83.81 , 83.60 , 84.15 , 82.69 , 82.94      , 28437 , 534
05/07/23 , 82.76 , 82.62 , 82.91 , 82.13 , 82.40      , 36592 , 782
04/07/23 , 81.92 , 81.84 , 82.20 , 81.63 , 82.20      , 5661 , 203
03/07/23 , 81.77 , 81.43 , 82.08 , 79.43 , 82.08      , 18016 , 2664
30/06/23 , 81.80 , 81.81 , 82.30 , 81.46 , 81.46      , 22262 , 415
29/06/23 , 81.46 , 81.51 , 81.74 , 80.85 , 80.85      , 10851 , 186
28/06/23 , 80.84 , 81.03 , 81.82 , 80.47 , 81.47      , 10983 , 183
27/06/23 , 80.75 , 80.35 , 80.75 , 79.40 , 79.60      , 24191 , 378
26/06/23 , 79.45 , 79.67 , 80.40 , 79.25 , 80.40      , 38422 , 818
23/06/23 , 80.16 , 80.27 , 80.61 , 79.93 , 80.00      , 8779 , 277
22/06/23 , 80.20 , 80.41 , 80.80 , 80.11 , 80.70      , 14871 , 377
21/06/23 , 80.70 , 80.94 , 81.38 , 80.64 , 81.00      , 10634 , 737
20/06/23 , 81.27 , 81.02 , 81.42 , 80.68 , 81.03      , 15712 , 286
19/06/23 , 81.03 , 80.96 , 81.71 , 80.58 , 81.46      , 7455 , 600
16/06/23 , 81.45 , 81.63 , 82.78 , 81.45 , 81.69      , 44298 , 592
15/06/23 , 81.21 , 81.52 , 81.90 , 80.76 , 81.09      , 11484 , 544
14/06/23 , 81.09 , 81.73 , 82.35 , 80.45 , 81.76      , 22555 , 360
13/06/23 , 81.50 , 81.37 , 81.84 , 80.64 , 81.18      , 14709 , 424
12/06/23 , 81.18 , 81.21 , 82.05 , 80.86 , 82.00      , 14427 , 342
09/06/23 , 81.80 , 81.69 , 82.67 , 81.57 , 82.67      , 40561 , 637
07/06/23 , 82.40 , 82.13 , 82.68 , 81.28 , 82.25      , 11283 , 220
06/06/23 , 82.25 , 81.77 , 82.25 , 81.02 , 81.99      , 68346 , 536
05/06/23 , 81.20 , 80.98 , 82.44 , 80.61 , 82.44      , 31381 , 1922
02/06/23 , 81.53 , 81.53 , 82.05 , 80.12 , 80.12      , 22353 , 465
01/06/23 , 80.65 , 80.76 , 81.50 , 80.51 , 81.50      , 21524 , 1664
31/05/23 , 81.20 , 81.33 , 82.03 , 81.13 , 81.50      , 28360 , 819
30/05/23 , 80.95 , 81.01 , 81.40 , 80.46 , 80.94      , 16731 , 789
29/05/23 , 79.76 , 79.79 , 79.98 , 79.60 , 79.60      , 3881 , 159
26/05/23 , 79.59 , 80.06 , 80.99 , 79.59 , 80.96      , 27972 , 245
25/05/23 , 80.03 , 79.88 , 80.34 , 79.46 , 79.70      , 19504 , 576
24/05/23 , 79.69 , 79.36 , 80.21 , 79.06 , 80.21      , 10055 , 329
23/05/23 , 80.20 , 80.99 , 81.94 , 80.20 , 81.82      , 18448 , 1981
22/05/23 , 81.70 , 81.76 , 82.52 , 81.54 , 82.52      , 28616 , 377
19/05/23 , 82.52 , 82.58 , 83.47 , 82.00 , 82.00      , 47735 , 605
18/05/23 , 81.37 , 81.50 , 81.93 , 80.81 , 80.81      , 9744 , 178
17/05/23 , 80.60 , 80.65 , 80.95 , 80.16 , 80.16      , 17601 , 373
16/05/23 , 79.88 , 80.09 , 80.27 , 78.87 , 78.93      , 226291 , 1586
15/05/23 , 78.95 , 79.10 , 79.55 , 78.84 , 79.20      , 18923 , 301
12/05/23 , 79.09 , 79.10 , 79.81 , 78.88 , 79.68      , 23588 , 329
11/05/23 , 79.69 , 79.65 , 80.49 , 79.36 , 80.49      , 12085 , 316
10/05/23 , 79.88 , 79.81 , 81.05 , 79.34 , 81.05      , 26171 , 1291
09/05/23 , 81.10 , 81.42 , 81.85 , 81.01 , 81.85      , 23869 , 381
08/05/23 , 81.93 , 81.58 , 82.11 , 81.02 , 81.02      , 15589 , 746
05/05/23 , 79.87 , 80.07 , 80.79 , 79.61 , 80.10      , 39568 , 318
04/05/23 , 79.59 , 80.14 , 80.97 , 79.59 , 80.97      , 13207 , 339
03/05/23 , 80.58 , 81.45 , 82.82 , 80.58 , 82.82      , 26657 , 525
02/05/23 , 82.52 , 82.28 , 82.70 , 81.40 , 81.84      , 31131 , 2131
28/04/23 , 81.65 , 81.69 , 82.24 , 81.00 , 81.00      , 36650 , 342
27/04/23 , 81.00 , 81.02 , 82.00 , 80.61 , 82.00      , 10391 , 189
26/04/23 , 80.74 , 80.98 , 82.21 , 80.58 , 81.90      , 33447 , 292
25/04/23 , 81.90 , 82.35 , 82.90 , 81.67 , 82.25      , 24852 , 445
24/04/23 , 82.26 , 82.15 , 82.70 , 81.73 , 81.90      , 20708 , 302
20/04/23 , 82.09 , 81.56 , 82.10 , 81.10 , 82.10      , 13725 , 1166
19/04/23 , 81.85 , 81.67 , 82.18 , 81.17 , 81.29      , 28050 , 341
18/04/23 , 81.00 , 80.70 , 81.17 , 80.05 , 80.05      , 24463 , 1337
17/04/23 , 80.03 , 79.41 , 80.03 , 78.63 , 78.63      , 18181 , 1606
14/04/23 , 78.41 , 78.74 , 79.68 , 78.20 , 78.46      , 24351 , 1018
13/04/23 , 78.10 , 77.88 , 78.56 , 76.96 , 77.41      , 27606 , 997
12/04/23 , 77.40 , 77.79 , 78.64 , 77.40 , 78.06      , 42562 , 1010
11/04/23 , 78.28 , 78.66 , 79.29 , 77.98 , 79.29      , 15395 , 282
10/04/23 , 78.80 , 79.05 , 79.69 , 78.80 , 78.88      , 14037 , 491
06/04/23 , 78.13 , 78.80 , 79.52 , 78.13 , 78.48      , 52461 , 636
05/04/23 , 78.01 , 78.04 , 78.72 , 77.73 , 78.67      , 20614 , 369
04/04/23 , 78.23 , 78.30 , 78.93 , 78.12 , 78.54      , 15071 , 256
03/04/23 , 78.50 , 78.64 , 79.05 , 78.08 , 78.98      , 52412 , 2731
31/03/23 , 78.30 , 77.70 , 78.30 , 77.44 , 77.86      , 11581 , 453
30/03/23 , 77.84 , 78.03 , 78.61 , 77.16 , 78.07      , 25219 , 1344
29/03/23 , 78.05 , 78.18 , 78.74 , 77.98 , 78.31      , 21174 , 1471
28/03/23 , 77.74 , 77.83 , 78.43 , 77.74 , 78.40      , 25521 , 596
27/03/23 , 78.42 , 78.47 , 79.49 , 78.27 , 79.49      , 56685 , 582
24/03/23 , 78.27 , 78.33 , 78.96 , 77.75 , 78.36      , 23484 , 500
23/03/23 , 78.52 , 79.04 , 79.61 , 78.39 , 78.80      , 85185 , 891
22/03/23 , 78.40 , 79.28 , 80.50 , 78.40 , 79.78      , 24144 , 835
21/03/23 , 79.70 , 79.77 , 80.19 , 79.19 , 79.70      , 19567 , 354
20/03/23 , 78.60 , 78.44 , 79.07 , 77.48 , 79.07      , 22910 , 419
17/03/23 , 78.12 , 78.01 , 79.02 , 77.51 , 78.60      , 28519 , 1256
16/03/23 , 78.66 , 78.93 , 80.09 , 78.07 , 79.00      , 31007 , 1450
15/03/23 , 78.24 , 78.70 , 79.90 , 78.24 , 79.90      , 26641 , 334
14/03/23 , 80.25 , 79.87 , 80.43 , 79.18 , 80.10      , 16565 , 1474
13/03/23 , 80.10 , 79.87 , 80.55 , 78.81 , 78.86      , 43856 , 1181
10/03/23 , 79.03 , 79.20 , 79.77 , 78.15 , 78.63      , 74679 , 1805
09/03/23 , 78.63 , 79.41 , 80.22 , 78.44 , 79.50      , 37178 , 1193
08/03/23 , 79.38 , 79.81 , 80.64 , 79.38 , 80.55      , 34208 , 659
07/03/23 , 80.55 , 80.87 , 82.10 , 80.55 , 81.54      , 102547 , 1312
06/03/23 , 81.53 , 81.62 , 82.40 , 80.72 , 80.72      , 47304 , 471
03/03/23 , 80.72 , 80.95 , 81.10 , 79.63 , 79.63      , 419643 , 592
02/03/23 , 79.61 , 79.43 , 80.24 , 78.77 , 78.92      , 24552 , 1277
01/03/23 , 78.92 , 79.14 , 79.81 , 78.61 , 78.94      , 71067 , 2580
28/02/23 , 78.94 , 79.46 , 79.91 , 78.94 , 79.20      , 21674 , 494
27/02/23 , 78.94 , 79.03 , 79.61 , 78.51 , 78.68      , 26960 , 1138
24/02/23 , 78.66 , 78.68 , 79.41 , 77.79 , 77.80      , 27579 , 822
23/02/23 , 77.34 , 78.07 , 78.63 , 77.17 , 77.91      , 120764 , 589
22/02/23 , 77.90 , 78.61 , 79.43 , 77.90 , 79.43      , 13807 , 365
17/02/23 , 79.67 , 79.63 , 81.00 , 79.04 , 80.11      , 22009 , 545
16/02/23 , 80.11 , 80.67 , 81.18 , 80.11 , 80.45      , 13076 , 2173
15/02/23 , 80.45 , 80.68 , 81.24 , 80.45 , 81.08      , 11967 , 309
14/02/23 , 80.88 , 80.83 , 81.25 , 80.04 , 80.80      , 532820 , 955
13/02/23 , 80.01 , 80.36 , 81.01 , 80.01 , 80.50      , 12098 , 423
10/02/23 , 80.50 , 80.54 , 81.03 , 80.26 , 80.99      , 17046 , 201
09/02/23 , 81.00 , 81.32 , 82.04 , 80.00 , 80.00      , 22777 , 713
08/02/23 , 79.90 , 80.64 , 81.99 , 79.90 , 81.10      , 25148 , 390
07/02/23 , 81.10 , 80.77 , 82.08 , 79.19 , 79.20      , 18207 , 454
06/02/23 , 79.19 , 79.64 , 80.05 , 79.00 , 79.00      , 17308 , 703
03/02/23 , 78.54 , 79.03 , 79.83 , 78.54 , 78.60      , 19181 , 693
02/02/23 , 78.34 , 77.87 , 78.75 , 77.00 , 78.00      , 15303 , 720
01/02/23 , 78.00 , 78.50 , 79.21 , 78.00 , 78.70      , 44245 , 2317
31/01/23 , 78.70 , 78.45 , 78.92 , 77.78 , 78.38      , 26931 , 2385
30/01/23 , 78.37 , 78.56 , 79.00 , 78.26 , 78.80      , 12341 , 312
27/01/23 , 78.80 , 79.22 , 79.62 , 78.45 , 78.50      , 52301 , 456
26/01/23 , 78.48 , 79.13 , 79.88 , 78.48 , 79.50      , 13195 , 676
25/01/23 , 78.85 , 78.85 , 79.81 , 78.20 , 79.81      , 8401 , 434
24/01/23 , 79.83 , 79.86 , 80.47 , 79.49 , 80.30      , 22202 , 777
23/01/23 , 80.30 , 80.51 , 81.13 , 79.96 , 80.28      , 26767 , 409
20/01/23 , 80.28 , 79.79 , 80.60 , 79.27 , 79.36      , 26150 , 795
19/01/23 , 78.88 , 79.37 , 80.02 , 78.88 , 79.51      , 14632 , 613
18/01/23 , 79.51 , 79.94 , 80.47 , 79.42 , 80.26      , 11405 , 354
17/01/23 , 80.13 , 80.98 , 81.50 , 80.13 , 81.50      , 27734 , 391
16/01/23 , 81.48 , 80.09 , 84.80 , 78.49 , 80.60      , 21437 , 430
13/01/23 , 80.84 , 80.93 , 81.41 , 80.43 , 81.20      , 10386 , 326
12/01/23 , 81.00 , 81.83 , 83.20 , 81.00 , 82.40      , 18633 , 334
11/01/23 , 82.41 , 82.53 , 82.80 , 81.92 , 82.80      , 16948 , 1345
10/01/23 , 82.11 , 82.29 , 82.88 , 81.97 , 82.74      , 32378 , 294
09/01/23 , 82.74 , 84.11 , 84.80 , 82.74 , 84.00      , 21284 , 227
06/01/23 , 83.72 , 83.27 , 83.76 , 82.80 , 83.45      , 14831 , 441
05/01/23 , 83.45 , 83.88 , 85.01 , 83.45 , 85.01      , 32920 , 367
04/01/23 , 85.02 , 85.48 , 86.31 , 83.65 , 83.65      , 24855 , 342
03/01/23 , 84.36 , 83.72 , 84.99 , 83.05 , 84.99      , 31650 , 1534
02/01/23 , 84.99 , 82.95 , 85.70 , 81.31 , 81.53      , 16891 , 1170
29/12/22 , 81.26 , 80.82 , 81.67 , 79.01 , 79.31      , 57279 , 2746
28/12/22 , 79.63 , 80.37 , 81.25 , 79.63 , 81.25      , 20681 , 285
27/12/22 , 80.63 , 80.90 , 81.45 , 80.39 , 80.70      , 17733 , 232
26/12/22 , 78.62 , 79.26 , 80.48 , 77.95 , 78.61      , 19777 , 1333
23/12/22 , 78.61 , 78.11 , 78.98 , 77.50 , 78.00      , 16648 , 217
22/12/22 , 78.56 , 78.15 , 80.13 , 77.15 , 79.65      , 31339 , 330
21/12/22 , 79.60 , 79.47 , 80.30 , 78.44 , 78.55      , 26439 , 269
20/12/22 , 78.54 , 78.99 , 79.75 , 77.82 , 79.31      , 216150 , 770
19/12/22 , 79.25 , 79.37 , 80.22 , 78.93 , 79.50      , 17885 , 353
16/12/22 , 79.50 , 79.24 , 80.11 , 78.74 , 79.06      , 31503 , 403
15/12/22 , 80.11 , 80.45 , 81.77 , 79.41 , 81.15      , 33214 , 382
14/12/22 , 81.63 , 83.27 , 84.10 , 81.63 , 82.91      , 42547 , 554
13/12/22 , 82.91 , 83.18 , 84.09 , 81.98 , 83.27      , 54207 , 595
12/12/22 , 82.02 , 81.85 , 82.54 , 79.11 , 79.11      , 36623 , 883
09/12/22 , 80.23 , 80.52 , 80.90 , 79.88 , 80.00      , 56890 , 580
08/12/22 , 79.48 , 79.80 , 80.17 , 79.41 , 80.10      , 45508 , 1240
07/12/22 , 79.49 , 79.87 , 80.77 , 79.33 , 80.00      , 30248 , 1938
06/12/22 , 80.65 , 80.94 , 81.69 , 80.39 , 81.65      , 26239 , 613
05/12/22 , 81.65 , 81.98 , 82.81 , 81.53 , 82.15      , 93219 , 1675
02/12/22 , 82.10 , 81.71 , 82.46 , 80.87 , 82.07      , 53380 , 408
01/12/22 , 82.07 , 81.96 , 83.00 , 81.40 , 82.28      , 45485 , 1860
30/11/22 , 82.28 , 82.18 , 83.85 , 80.80 , 83.26      , 34644 , 1292
29/11/22 , 82.87 , 82.80 , 83.43 , 81.40 , 83.01      , 268022 , 371
28/11/22 , 83.89 , 84.48 , 85.59 , 83.89 , 84.62      , 43616 , 1679
25/11/22 , 86.69 , 85.06 , 86.69 , 83.98 , 83.98      , 54578 , 382
24/11/22 , 84.20 , 83.59 , 84.43 , 83.00 , 84.43      , 4468 , 279
23/11/22 , 84.44 , 85.03 , 85.90 , 84.44 , 84.80      , 40231 , 388
22/11/22 , 84.45 , 84.14 , 85.06 , 82.80 , 83.00      , 48075 , 484
21/11/22 , 82.36 , 82.61 , 83.69 , 81.61 , 81.61      , 27842 , 690
18/11/22 , 83.22 , 83.05 , 83.54 , 82.27 , 82.73      , 78933 , 869
17/11/22 , 82.74 , 83.43 , 83.97 , 82.70 , 83.27      , 64893 , 875
16/11/22 , 83.17 , 82.73 , 83.84 , 81.80 , 82.40      , 19069 , 328
14/11/22 , 82.10 , 82.38 , 83.04 , 81.69 , 82.63      , 25580 , 326
11/11/22 , 82.64 , 82.07 , 83.11 , 80.41 , 81.84      , 76856 , 843
10/11/22 , 81.43 , 79.52 , 82.20 , 76.28 , 76.28      , 88181 , 773
09/11/22 , 74.73 , 75.15 , 75.60 , 74.73 , 75.25      , 37774 , 617
08/11/22 , 75.20 , 75.36 , 76.06 , 74.67 , 75.55      , 113437 , 1411
07/11/22 , 75.14 , 74.33 , 75.23 , 73.35 , 73.99      , 142613 , 1702
04/11/22 , 72.47 , 72.19 , 73.27 , 71.24 , 72.56      , 203563 , 1036
03/11/22 , 73.12 , 73.09 , 74.60 , 72.70 , 74.60      , 82826 , 467
01/11/22 , 75.30 , 76.21 , 77.58 , 74.74 , 77.58      , 114257 , 1703
31/10/22 , 76.33 , 77.98 , 79.81 , 76.33 , 79.59      , 33434 , 786
28/10/22 , 79.31 , 79.15 , 79.92 , 77.44 , 77.44      , 28691 , 945
27/10/22 , 76.60 , 76.82 , 77.97 , 76.41 , 77.97      , 33978 , 608
26/10/22 , 77.59 , 77.31 , 77.99 , 76.55 , 76.55      , 18073 , 315
25/10/22 , 76.81 , 76.71 , 77.04 , 76.00 , 76.49      , 13932 , 531
24/10/22 , 76.01 , 75.74 , 76.39 , 74.08 , 74.33      , 35156 , 428
21/10/22 , 72.42 , 72.30 , 73.08 , 71.29 , 71.39      , 19590 , 455
20/10/22 , 71.30 , 71.89 , 73.25 , 71.24 , 73.00      , 15635 , 665
19/10/22 , 73.15 , 73.71 , 74.28 , 73.15 , 73.94      , 11085 , 280
18/10/22 , 73.94 , 74.08 , 74.60 , 73.82 , 74.20      , 12223 , 249
17/10/22 , 73.28 , 73.06 , 73.50 , 72.43 , 72.59      , 10580 , 401
14/10/22 , 72.55 , 72.82 , 73.58 , 72.43 , 73.02      , 19042 , 465
13/10/22 , 72.32 , 71.47 , 72.94 , 69.52 , 69.80      , 22004 , 326
11/10/22 , 70.14 , 70.14 , 70.96 , 69.12 , 69.25      , 40839 , 1019
10/10/22 , 69.25 , 69.48 , 70.17 , 69.20 , 69.76      , 113344 , 1092
07/10/22 , 70.09 , 70.51 , 72.00 , 69.83 , 71.27      , 19935 , 594
06/10/22 , 71.76 , 72.27 , 75.00 , 71.76 , 72.53      , 11174 , 319
05/10/22 , 72.13 , 72.54 , 73.00 , 72.03 , 72.19      , 46488 , 376
04/10/22 , 72.21 , 72.07 , 72.56 , 71.17 , 71.49      , 19197 , 356
03/10/22 , 70.43 , 70.41 , 71.05 , 69.77 , 71.00      , 38319 , 1559
30/09/22 , 72.16 , 72.50 , 73.75 , 72.00 , 72.81      , 95412 , 355
29/09/22 , 72.60 , 72.64 , 73.19 , 72.00 , 73.18      , 66351 , 251
28/09/22 , 72.78 , 71.87 , 73.06 , 70.73 , 71.25      , 24883 , 294
27/09/22 , 71.25 , 71.13 , 71.45 , 70.20 , 71.10      , 74905 , 675
26/09/22 , 71.10 , 71.11 , 71.64 , 70.57 , 70.71      , 38815 , 804
23/09/22 , 70.12 , 69.79 , 70.31 , 68.85 , 69.01      , 29427 , 945
22/09/22 , 69.01 , 69.30 , 70.19 , 68.80 , 69.87      , 21967 , 687
21/09/22 , 70.49 , 71.26 , 72.14 , 69.90 , 71.41      , 21806 , 614
20/09/22 , 71.41 , 71.39 , 72.12 , 70.86 , 71.73      , 16243 , 577
19/09/22 , 71.73 , 71.94 , 72.97 , 71.15 , 72.76      , 18905 , 885
16/09/22 , 72.78 , 72.48 , 72.94 , 72.15 , 72.48      , 22960 , 998
15/09/22 , 72.48 , 72.94 , 73.37 , 72.45 , 72.73      , 25299 , 518
14/09/22 , 71.79 , 71.86 , 72.77 , 71.52 , 72.04      , 22595 , 677
13/09/22 , 72.04 , 72.76 , 73.78 , 72.00 , 73.29      , 36229 , 729
12/09/22 , 73.25 , 73.39 , 74.08 , 73.02 , 73.56      , 48891 , 608
09/09/22 , 73.65 , 73.72 , 74.16 , 73.43 , 73.43      , 44082 , 468
08/09/22 , 73.35 , 73.57 , 74.02 , 72.20 , 72.99      , 121145 , 614
06/09/22 , 72.20 , 72.55 , 72.89 , 72.17 , 72.79      , 29595 , 510
05/09/22 , 72.30 , 72.58 , 74.00 , 72.24 , 72.55      , 7616 , 665
02/09/22 , 72.57 , 72.86 , 73.98 , 71.66 , 73.03      , 23270 , 540
01/09/22 , 73.11 , 72.81 , 73.76 , 71.91 , 72.99      , 43586 , 1314
31/08/22 , 73.00 , 73.68 , 74.53 , 73.00 , 73.06      , 22386 , 629
30/08/22 , 72.68 , 72.81 , 73.12 , 72.27 , 72.95      , 11072 , 304
29/08/22 , 72.40 , 72.55 , 73.19 , 72.09 , 73.05      , 15244 , 335
26/08/22 , 73.71 , 74.79 , 76.14 , 73.51 , 75.90      , 25377 , 434
25/08/22 , 75.91 , 75.81 , 76.40 , 75.23 , 75.30      , 23216 , 278
24/08/22 , 74.85 , 74.55 , 75.30 , 73.89 , 73.95      , 18450 , 220
23/08/22 , 73.72 , 73.82 , 74.99 , 73.44 , 74.99      , 129048 , 515
22/08/22 , 74.45 , 75.58 , 76.42 , 74.17 , 76.42      , 64464 , 462
19/08/22 , 77.08 , 77.28 , 78.71 , 76.65 , 78.38      , 51850 , 429
18/08/22 , 78.50 , 78.51 , 78.95 , 77.97 , 78.40      , 15363 , 477
17/08/22 , 78.39 , 78.82 , 79.35 , 78.39 , 79.05      , 38253 , 389
16/08/22 , 78.72 , 78.53 , 79.23 , 77.52 , 77.79      , 130355 , 506
15/08/22 , 76.94 , 76.59 , 77.44 , 75.98 , 76.61      , 27777 , 317
12/08/22 , 76.13 , 75.99 , 76.39 , 75.67 , 76.27      , 35548 , 359
11/08/22 , 76.27 , 76.36 , 77.00 , 75.26 , 77.00      , 69974 , 555
10/08/22 , 74.75 , 74.38 , 75.15 , 74.22 , 75.10      , 376615 , 1326
09/08/22 , 75.05 , 75.47 , 76.52 , 74.67 , 74.75      , 93642 , 659
08/08/22 , 74.75 , 74.98 , 76.47 , 74.72 , 75.50      , 304897 , 1896
05/08/22 , 75.99 , 75.55 , 76.82 , 75.26 , 76.47      , 352376 , 1420
04/08/22 , 76.46 , 76.82 , 77.81 , 76.36 , 77.70      , 35553 , 367
03/08/22 , 77.86 , 77.59 , 78.05 , 77.11 , 77.30      , 16346 , 302
02/08/22 , 77.00 , 77.30 , 77.61 , 76.41 , 76.41      , 37033 , 388
01/08/22 , 76.55 , 76.68 , 77.76 , 76.36 , 77.75      , 58495 , 2233
29/07/22 , 77.72 , 77.77 , 78.50 , 75.68 , 75.68      , 30254 , 1088
28/07/22 , 75.65 , 75.47 , 76.25 , 74.73 , 75.50      , 37212 , 1110
27/07/22 , 76.08 , 76.06 , 76.66 , 75.59 , 76.66      , 31615 , 526
26/07/22 , 76.56 , 76.60 , 77.36 , 76.24 , 77.05      , 11192 , 176
25/07/22 , 77.05 , 77.30 , 78.18 , 76.88 , 78.18      , 25033 , 314
22/07/22 , 78.92 , 78.23 , 78.92 , 77.90 , 78.57      , 22433 , 617
21/07/22 , 78.55 , 77.96 , 78.73 , 77.47 , 77.93      , 16508 , 293
20/07/22 , 77.94 , 77.63 , 78.29 , 76.40 , 76.66      , 11306 , 332
19/07/22 , 76.65 , 76.19 , 76.91 , 74.82 , 74.87      , 21253 , 721
18/07/22 , 74.62 , 75.07 , 75.74 , 74.62 , 75.30      , 16541 , 286
15/07/22 , 74.86 , 75.19 , 75.73 , 74.36 , 74.36      , 37658 , 546
14/07/22 , 74.35 , 74.36 , 75.49 , 73.78 , 75.49      , 12981 , 604
13/07/22 , 74.84 , 74.66 , 75.30 , 74.18 , 74.99      , 22028 , 724
12/07/22 , 75.29 , 75.71 , 76.38 , 74.35 , 74.35      , 27220 , 1441
11/07/22 , 74.54 , 74.79 , 75.16 , 73.96 , 73.96      , 20117 , 502
08/07/22 , 73.90 , 74.32 , 74.80 , 73.90 , 74.45      , 29215 , 434
07/07/22 , 74.35 , 74.41 , 74.97 , 73.99 , 74.75      , 13467 , 746
06/07/22 , 74.75 , 74.58 , 75.07 , 74.10 , 74.30      , 30046 , 616
05/07/22 , 74.05 , 73.63 , 74.17 , 73.19 , 73.69      , 34375 , 1267
04/07/22 , 73.18 , 73.30 , 73.99 , 71.81 , 73.64      , 19515 , 537
01/07/22 , 73.69 , 72.91 , 74.10 , 72.00 , 72.00      , 63728 , 1410
30/06/22 , 71.32 , 71.05 , 71.38 , 70.55 , 70.55      , 36200 , 362
29/06/22 , 70.82 , 71.45 , 72.29 , 70.38 , 71.00      , 14932 , 493
28/06/22 , 71.98 , 72.68 , 73.48 , 71.98 , 73.15      , 16201 , 364
27/06/22 , 72.62 , 73.00 , 73.66 , 72.57 , 73.40      , 36999 , 409
24/06/22 , 72.95 , 72.38 , 73.23 , 70.00 , 70.00      , 71780 , 888
23/06/22 , 69.71 , 69.53 , 70.15 , 68.65 , 69.95      , 50622 , 986
22/06/22 , 69.71 , 69.61 , 70.20 , 68.76 , 68.76      , 21344 , 598
21/06/22 , 69.93 , 69.78 , 70.63 , 69.42 , 70.10      , 32252 , 641
20/06/22 , 69.36 , 69.13 , 71.99 , 68.90 , 68.90      , 8906 , 722
17/06/22 , 68.84 , 68.95 , 69.62 , 68.26 , 69.62      , 88276 , 1635
15/06/22 , 70.13 , 70.99 , 72.38 , 70.12 , 72.38      , 46708 , 715
14/06/22 , 71.00 , 71.88 , 72.47 , 71.00 , 71.94      , 65148 , 1169
13/06/22 , 71.89 , 72.69 , 73.27 , 71.73 , 72.69      , 34885 , 534
10/06/22 , 72.70 , 73.29 , 74.01 , 72.70 , 73.52      , 55298 , 864
09/06/22 , 74.16 , 74.63 , 75.67 , 74.16 , 75.59      , 29041 , 549
08/06/22 , 75.46 , 75.53 , 76.59 , 75.23 , 76.59      , 15143 , 522
07/06/22 , 76.17 , 76.10 , 76.69 , 75.41 , 75.41      , 24523 , 697
06/06/22 , 74.62 , 75.03 , 75.58 , 74.41 , 74.41      , 19949 , 975
03/06/22 , 74.11 , 74.65 , 75.51 , 74.11 , 75.30      , 12718 , 444
02/06/22 , 75.03 , 74.70 , 75.44 , 74.15 , 75.17      , 25151 , 696
01/06/22 , 75.17 , 74.86 , 75.52 , 74.41 , 75.07      , 52021 , 1306
31/05/22 , 75.05 , 75.15 , 75.81 , 74.24 , 75.40      , 26090 , 1050
30/05/22 , 75.00 , 75.60 , 76.05 , 75.00 , 75.99      , 11638 , 450
27/05/22 , 75.44 , 75.07 , 75.88 , 74.25 , 74.60      , 34847 , 953
26/05/22 , 74.44 , 74.63 , 75.40 , 74.36 , 74.86      , 75875 , 4705
25/05/22 , 74.36 , 74.43 , 75.04 , 74.14 , 74.60      , 40271 , 393
24/05/22 , 74.60 , 74.14 , 74.60 , 73.01 , 73.80      , 79474 , 999
23/05/22 , 74.47 , 74.42 , 74.99 , 73.52 , 73.52      , 34062 , 676
20/05/22 , 73.89 , 73.51 , 75.44 , 72.83 , 75.20      , 57557 , 1484
19/05/22 , 74.35 , 74.62 , 75.60 , 73.94 , 75.60      , 38659 , 697
18/05/22 , 76.20 , 76.76 , 78.18 , 76.20 , 77.30      , 197928 , 3185
17/05/22 , 77.42 , 77.76 , 78.53 , 77.34 , 78.33      , 38700 , 1063
16/05/22 , 78.43 , 78.54 , 79.27 , 77.63 , 78.15      , 31107 , 1353
13/05/22 , 78.10 , 78.55 , 80.08 , 77.99 , 79.80      , 109256 , 1007
12/05/22 , 79.36 , 78.94 , 80.19 , 77.86 , 80.19      , 31154 , 625
11/05/22 , 80.32 , 80.34 , 81.00 , 79.97 , 80.10      , 33991 , 485
10/05/22 , 79.71 , 80.86 , 81.78 , 79.71 , 80.80      , 40159 , 814
09/05/22 , 80.35 , 80.95 , 81.55 , 80.20 , 80.40      , 33669 , 698
06/05/22 , 80.84 , 80.53 , 81.13 , 79.86 , 80.40      , 65621 , 788
05/05/22 , 79.52 , 80.25 , 81.37 , 79.41 , 80.92      , 50752 , 1281
04/05/22 , 80.00 , 80.13 , 80.57 , 79.30 , 80.42      , 33893 , 1217
03/05/22 , 79.04 , 79.86 , 80.99 , 79.04 , 80.42      , 26363 , 1571
02/05/22 , 80.42 , 79.95 , 81.69 , 79.20 , 80.50      , 198757 , 2653
29/04/22 , 79.52 , 80.40 , 81.11 , 79.52 , 81.11      , 52982 , 711
28/04/22 , 81.93 , 82.18 , 83.24 , 81.64 , 83.15      , 38931 , 250
27/04/22 , 82.11 , 82.41 , 83.90 , 81.72 , 83.00      , 38331 , 1567
26/04/22 , 82.34 , 82.96 , 84.14 , 82.07 , 82.07      , 22658 , 743
25/04/22 , 82.04 , 81.53 , 82.44 , 80.00 , 80.00      , 35327 , 650
22/04/22 , 80.58 , 81.00 , 81.58 , 80.14 , 81.37      , 41771 , 367
20/04/22 , 80.43 , 80.68 , 81.73 , 80.29 , 81.23      , 28166 , 493
19/04/22 , 81.17 , 81.17 , 81.50 , 80.51 , 80.51      , 23219 , 1055
18/04/22 , 80.19 , 80.48 , 81.05 , 80.19 , 80.95      , 53478 , 686
14/04/22 , 81.11 , 81.47 , 82.17 , 80.95 , 81.70      , 45828 , 899
13/04/22 , 81.13 , 81.19 , 82.46 , 80.84 , 81.91      , 37228 , 1694
12/04/22 , 81.40 , 81.83 , 82.63 , 81.40 , 81.97      , 56368 , 914
11/04/22 , 82.36 , 82.72 , 83.34 , 82.22 , 82.97      , 28413 , 1348
08/04/22 , 82.97 , 83.32 , 84.07 , 82.22 , 82.91      , 30848 , 588
07/04/22 , 82.41 , 82.08 , 82.55 , 81.23 , 81.45      , 47137 , 1076
06/04/22 , 81.45 , 81.17 , 81.53 , 80.05 , 80.13      , 48128 , 2036
05/04/22 , 80.13 , 80.61 , 81.55 , 79.61 , 79.61      , 103989 , 1309
04/04/22 , 79.54 , 80.03 , 81.84 , 79.43 , 81.84      , 68868 , 1253
01/04/22 , 81.72 , 82.49 , 83.50 , 81.69 , 83.50      , 81238 , 1893
31/03/22 , 84.24 , 84.67 , 85.52 , 84.24 , 85.30      , 38954 , 1109
30/03/22 , 85.30 , 84.83 , 85.30 , 83.24 , 84.65      , 41302 , 761
29/03/22 , 84.65 , 84.76 , 86.30 , 84.19 , 86.01      , 41545 , 534
28/03/22 , 85.77 , 85.99 , 86.64 , 85.10 , 85.60      , 50862 , 540
25/03/22 , 85.03 , 84.88 , 85.57 , 84.31 , 84.90      , 28186 , 714
24/03/22 , 84.89 , 84.68 , 85.30 , 83.79 , 85.00      , 56750 , 854
23/03/22 , 84.46 , 84.51 , 87.50 , 83.91 , 87.50      , 441459 , 1925
22/03/22 , 86.53 , 86.95 , 87.65 , 85.93 , 86.24      , 76565 , 1136
21/03/22 , 86.01 , 86.39 , 87.16 , 85.73 , 86.00      , 41798 , 593
18/03/22 , 86.24 , 86.20 , 87.83 , 84.90 , 84.91      , 139482 , 1172
17/03/22 , 87.16 , 86.32 , 87.16 , 85.51 , 85.81      , 45369 , 914
16/03/22 , 85.32 , 85.67 , 86.49 , 84.90 , 86.20      , 81047 , 786
15/03/22 , 85.82 , 85.28 , 86.00 , 84.33 , 84.33      , 64506 , 1493
14/03/22 , 84.21 , 84.34 , 84.74 , 82.78 , 82.78      , 265898 , 1877
11/03/22 , 82.78 , 82.85 , 83.42 , 81.81 , 81.81      , 52262 , 862
10/03/22 , 81.15 , 81.49 , 82.09 , 80.93 , 81.03      , 37378 , 607
09/03/22 , 81.72 , 81.52 , 82.04 , 80.70 , 81.20      , 70798 , 651
08/03/22 , 80.60 , 81.68 , 83.00 , 80.60 , 82.11      , 47594 , 738
07/03/22 , 82.11 , 81.93 , 82.55 , 81.32 , 82.00      , 56171 , 1074
04/03/22 , 82.00 , 81.93 , 82.59 , 81.39 , 82.58      , 29797 , 1078
03/03/22 , 82.59 , 82.33 , 83.06 , 81.62 , 82.14      , 60395 , 2136
02/03/22 , 82.14 , 83.27 , 84.53 , 82.14 , 82.25      , 143785 , 2138
25/02/22 , 82.19 , 81.56 , 82.90 , 78.61 , 79.38      , 59660 , 1893
24/02/22 , 78.48 , 77.48 , 79.02 , 75.00 , 77.00      , 285336 , 2664
23/02/22 , 77.29 , 78.55 , 79.39 , 77.29 , 79.36      , 372028 , 3281
22/02/22 , 79.36 , 79.21 , 79.84 , 78.70 , 79.70      , 45625 , 739
21/02/22 , 79.00 , 80.17 , 82.00 , 79.00 , 82.00      , 37103 , 1124
18/02/22 , 81.00 , 80.55 , 81.00 , 80.01 , 80.81      , 88809 , 3069
17/02/22 , 80.81 , 81.01 , 81.40 , 80.53 , 80.90      , 40409 , 544
16/02/22 , 80.89 , 81.15 , 81.72 , 80.81 , 81.33      , 36822 , 536
15/02/22 , 81.19 , 81.77 , 82.99 , 81.19 , 82.71      , 36579 , 661
14/02/22 , 82.37 , 82.26 , 83.40 , 81.49 , 83.00      , 99714 , 1095
11/02/22 , 83.74 , 83.62 , 84.02 , 82.70 , 84.02      , 71734 , 576
10/02/22 , 84.03 , 83.68 , 84.60 , 82.83 , 84.21      , 37481 , 453
09/02/22 , 84.20 , 84.84 , 85.76 , 83.89 , 85.00      , 57941 , 1124
08/02/22 , 84.28 , 84.21 , 84.94 , 83.10 , 83.10      , 61309 , 710
07/02/22 , 83.10 , 83.34 , 83.79 , 82.74 , 83.71      , 36702 , 468
04/02/22 , 84.00 , 83.90 , 84.53 , 82.85 , 82.85      , 44493 , 1263
03/02/22 , 83.45 , 83.81 , 84.82 , 83.15 , 84.26      , 55035 , 3392
02/02/22 , 83.97 , 83.82 , 84.57 , 82.62 , 83.80      , 40082 , 1797
01/02/22 , 82.36 , 82.45 , 83.11 , 82.01 , 83.10      , 93318 , 2864
31/01/22 , 83.10 , 82.92 , 84.16 , 82.14 , 83.90      , 61646 , 2949
28/01/22 , 83.88 , 82.58 , 84.16 , 82.07 , 82.74      , 103591 , 1352
27/01/22 , 82.76 , 83.57 , 85.21 , 82.72 , 84.00      , 74632 , 1434
26/01/22 , 83.86 , 84.43 , 84.91 , 83.75 , 84.15      , 97116 , 836
25/01/22 , 83.69 , 83.15 , 84.05 , 81.00 , 83.48      , 130508 , 1269
24/01/22 , 84.00 , 81.98 , 84.00 , 81.50 , 82.75      , 201106 , 1307
21/01/22 , 83.41 , 83.55 , 84.75 , 83.00 , 84.75      , 59103 , 1119
20/01/22 , 85.14 , 85.22 , 86.27 , 84.60 , 86.27      , 97174 , 1124
19/01/22 , 86.35 , 87.52 , 88.93 , 85.91 , 88.90      , 64405 , 1191
18/01/22 , 89.44 , 89.10 , 89.60 , 87.87 , 89.60      , 66584 , 2125
17/01/22 , 90.00 , 89.20 , 90.00 , 88.80 , 89.40      , 11731 , 966
14/01/22 , 89.38 , 88.61 , 90.23 , 88.00 , 89.88      , 48588 , 943
13/01/22 , 89.15 , 88.84 , 89.15 , 88.24 , 88.89      , 30290 , 1077
12/01/22 , 88.62 , 88.73 , 89.78 , 88.25 , 89.78      , 35209 , 1003
11/01/22 , 89.02 , 88.95 , 90.50 , 88.38 , 90.50      , 46299 , 1186
10/01/22 , 90.50 , 90.34 , 91.50 , 89.44 , 90.24      , 54680 , 1602
07/01/22 , 90.24 , 89.73 , 90.32 , 88.99 , 89.32      , 38865 , 1194
06/01/22 , 89.32 , 89.04 , 89.87 , 88.45 , 89.00      , 46773 , 1166
05/01/22 , 89.04 , 88.66 , 89.40 , 87.50 , 88.32      , 54263 , 1655
04/01/22 , 88.00 , 87.13 , 88.00 , 85.78 , 85.87      , 108122 , 2475
03/01/22 , 85.47 , 84.91 , 85.47 , 83.95 , 83.95      , 73290 , 2079
30/12/21 , 83.04 , 83.75 , 85.69 , 83.04 , 85.69      , 65402 , 1448
29/12/21 , 85.79 , 85.07 , 85.79 , 84.17 , 84.47      , 19474 , 647
28/12/21 , 84.46 , 84.14 , 84.50 , 83.60 , 83.71      , 24931 , 1534
27/12/21 , 83.66 , 83.43 , 84.17 , 83.20 , 84.00      , 36478 , 2292
23/12/21 , 84.00 , 83.79 , 84.57 , 83.22 , 83.58      , 25556 , 979
22/12/21 , 83.58 , 83.75 , 84.91 , 83.11 , 84.91      , 26075 , 552
21/12/21 , 84.17 , 84.18 , 84.94 , 83.27 , 83.27      , 32187 , 743
20/12/21 , 83.27 , 82.61 , 83.46 , 82.25 , 83.46      , 50709 , 3623
17/12/21 , 83.46 , 83.78 , 85.72 , 82.92 , 85.72      , 52814 , 684
16/12/21 , 85.73 , 85.09 , 85.73 , 84.12 , 84.30      , 61802 , 1125
15/12/21 , 83.89 , 84.39 , 84.87 , 83.61 , 84.11      , 43852 , 647
14/12/21 , 83.65 , 83.41 , 84.39 , 81.39 , 82.16      , 51069 , 1817
13/12/21 , 82.50 , 81.70 , 82.68 , 80.63 , 81.48      , 73952 , 913
10/12/21 , 81.10 , 80.37 , 81.10 , 79.25 , 79.67      , 45412 , 565
09/12/21 , 79.68 , 79.01 , 79.68 , 78.37 , 78.55      , 17128 , 611
08/12/21 , 78.71 , 78.87 , 80.15 , 78.19 , 79.81      , 25368 , 366
07/12/21 , 79.06 , 79.95 , 80.54 , 79.06 , 80.00      , 30129 , 508
06/12/21 , 81.00 , 80.10 , 81.00 , 78.98 , 78.98      , 34808 , 1062
03/12/21 , 78.70 , 78.64 , 79.35 , 78.05 , 79.08      , 53506 , 898
02/12/21 , 79.08 , 78.69 , 79.34 , 77.04 , 77.46      , 79643 , 1106
01/12/21 , 78.80 , 78.83 , 79.44 , 78.20 , 78.31      , 219666 , 1439
30/11/21 , 77.44 , 78.39 , 79.20 , 77.44 , 79.20      , 50190 , 1969
29/11/21 , 79.50 , 79.50 , 80.11 , 79.00 , 79.50      , 217334 , 2427
26/11/21 , 79.14 , 78.96 , 79.72 , 78.21 , 79.72      , 28326 , 730
25/11/21 , 80.37 , 80.04 , 80.87 , 79.72 , 80.87      , 10681 , 524
24/11/21 , 80.87 , 80.38 , 80.88 , 79.99 , 80.76      , 15648 , 756
23/11/21 , 80.76 , 80.70 , 81.29 , 80.00 , 80.23      , 40774 , 569
22/11/21 , 79.67 , 79.18 , 80.14 , 77.94 , 78.66      , 54987 , 883
19/11/21 , 78.66 , 77.86 , 78.74 , 76.89 , 77.85      , 44326 , 846
18/11/21 , 78.40 , 78.12 , 78.51 , 77.51 , 78.00      , 32252 , 1353
17/11/21 , 77.69 , 77.82 , 78.26 , 77.30 , 77.84      , 52888 , 643
16/11/21 , 77.93 , 78.04 , 78.99 , 77.28 , 78.99      , 26296 , 581
12/11/21 , 78.79 , 77.49 , 78.79 , 76.85 , 77.20      , 26265 , 566
11/11/21 , 77.30 , 77.14 , 78.10 , 76.68 , 78.10      , 27511 , 1010
10/11/21 , 78.75 , 78.11 , 78.75 , 77.55 , 78.40      , 36396 , 1473
09/11/21 , 78.92 , 78.66 , 80.35 , 76.91 , 80.35      , 55314 , 1295
08/11/21 , 80.37 , 80.57 , 82.10 , 79.13 , 80.01      , 81308 , 3259
05/11/21 , 79.50 , 79.83 , 80.67 , 79.10 , 80.67      , 46171 , 1167
04/11/21 , 81.12 , 80.37 , 81.22 , 79.61 , 80.94      , 50438 , 868
03/11/21 , 80.68 , 81.02 , 81.95 , 80.23 , 81.35      , 53842 , 1297
01/11/21 , 81.29 , 81.13 , 81.51 , 80.87 , 81.45      , 52350 , 1207
29/10/21 , 81.45 , 81.35 , 82.09 , 80.48 , 82.09      , 48778 , 1324
28/10/21 , 81.63 , 80.91 , 81.63 , 80.40 , 80.73      , 63221 , 854
27/10/21 , 80.22 , 80.48 , 81.29 , 79.84 , 81.29      , 49918 , 780
26/10/21 , 81.29 , 81.15 , 81.65 , 80.88 , 80.96      , 41253 , 1150
25/10/21 , 80.96 , 80.68 , 81.75 , 80.22 , 81.75      , 63146 , 3297
22/10/21 , 81.79 , 81.89 , 82.53 , 79.04 , 81.67      , 52934 , 917
21/10/21 , 81.47 , 80.92 , 81.47 , 80.40 , 80.51      , 72684 , 858
20/10/21 , 79.85 , 79.49 , 80.00 , 78.83 , 80.00      , 334888 , 850
19/10/21 , 79.45 , 79.11 , 79.71 , 78.66 , 79.01      , 40997 , 590
18/10/21 , 78.20 , 77.98 , 78.40 , 77.64 , 78.00      , 16890 , 423
15/10/21 , 77.67 , 77.52 , 78.11 , 76.80 , 77.84      , 18701 , 1291
14/10/21 , 77.87 , 77.60 , 77.94 , 76.68 , 76.96      , 16017 , 395
13/10/21 , 76.80 , 76.80 , 77.36 , 76.20 , 77.34      , 47082 , 1474
11/10/21 , 77.98 , 78.11 , 78.81 , 77.61 , 78.48      , 25923 , 789
08/10/21 , 78.27 , 78.20 , 78.49 , 77.59 , 77.60      , 27041 , 403
07/10/21 , 78.20 , 78.05 , 78.52 , 77.39 , 77.39      , 39579 , 669
06/10/21 , 76.75 , 76.40 , 76.89 , 75.71 , 76.26      , 36786 , 676
05/10/21 , 76.47 , 76.01 , 76.47 , 74.55 , 74.58      , 43914 , 1148
04/10/21 , 74.40 , 74.48 , 74.96 , 74.19 , 74.41      , 25784 , 1524
01/10/21 , 74.41 , 73.69 , 74.41 , 73.22 , 74.30      , 64115 , 1209
30/09/21 , 74.34 , 75.11 , 75.65 , 74.34 , 75.10      , 56773 , 1668
29/09/21 , 75.01 , 75.33 , 75.60 , 74.98 , 75.06      , 25463 , 635
28/09/21 , 75.06 , 75.32 , 75.89 , 74.87 , 75.01      , 30031 , 439
27/09/21 , 75.38 , 75.03 , 75.42 , 74.25 , 74.38      , 39654 , 528
24/09/21 , 74.47 , 74.21 , 74.58 , 73.99 , 74.20      , 23030 , 522
23/09/21 , 74.01 , 73.80 , 74.18 , 72.59 , 72.59      , 19352 , 589
22/09/21 , 72.41 , 72.78 , 73.06 , 72.33 , 72.33      , 17072 , 601
21/09/21 , 72.52 , 72.57 , 73.52 , 72.03 , 73.49      , 20323 , 687
20/09/21 , 73.30 , 72.69 , 73.30 , 72.08 , 72.80      , 47538 , 715
17/09/21 , 72.91 , 73.68 , 74.35 , 72.74 , 73.70      , 48168 , 668
16/09/21 , 73.49 , 73.20 , 73.59 , 72.65 , 72.65      , 36658 , 533
15/09/21 , 73.12 , 73.05 , 73.39 , 72.64 , 73.02      , 34581 , 866
14/09/21 , 73.02 , 72.68 , 73.44 , 72.23 , 73.26      , 30181 , 590
13/09/21 , 73.24 , 72.98 , 73.49 , 72.50 , 72.95      , 37003 , 4826
10/09/21 , 72.97 , 72.96 , 73.43 , 72.26 , 73.10      , 24007 , 788
09/09/21 , 73.15 , 73.65 , 74.47 , 72.71 , 74.47      , 58711 , 651
08/09/21 , 74.50 , 73.49 , 74.50 , 72.36 , 72.90      , 53324 , 1333
06/09/21 , 73.21 , 73.53 , 73.81 , 73.00 , 73.50      , 23457 , 645
03/09/21 , 73.27 , 73.16 , 73.92 , 72.84 , 73.80      , 449187 , 1381
02/09/21 , 73.61 , 73.90 , 74.43 , 73.52 , 74.27      , 46798 , 826
01/09/21 , 74.15 , 73.81 , 74.19 , 73.49 , 74.05      , 36093 , 1261
31/08/21 , 73.90 , 73.71 , 74.10 , 73.17 , 74.05      , 36942 , 750
30/08/21 , 74.01 , 74.28 , 74.83 , 74.01 , 74.73      , 44970 , 828
27/08/21 , 74.82 , 74.31 , 75.06 , 74.11 , 75.00      , 243389 , 785
26/08/21 , 75.14 , 75.13 , 75.66 , 74.87 , 75.25      , 23211 , 395
25/08/21 , 75.02 , 75.15 , 75.65 , 74.77 , 75.23      , 28226 , 1014
24/08/21 , 75.35 , 75.31 , 76.70 , 74.80 , 76.62      , 50548 , 852
23/08/21 , 77.00 , 77.06 , 77.57 , 76.50 , 76.88      , 37974 , 584
20/08/21 , 76.99 , 76.95 , 78.09 , 76.62 , 77.76      , 83761 , 726
19/08/21 , 77.40 , 77.24 , 77.82 , 76.56 , 77.20      , 43290 , 820
18/08/21 , 77.28 , 77.03 , 77.68 , 75.98 , 76.35      , 51287 , 795
17/08/21 , 76.29 , 76.16 , 76.48 , 75.82 , 76.25      , 42942 , 660
16/08/21 , 76.47 , 75.71 , 76.47 , 75.09 , 75.76      , 52045 , 710
13/08/21 , 75.44 , 75.46 , 76.67 , 75.09 , 76.48      , 67577 , 684
12/08/21 , 76.32 , 76.04 , 76.62 , 75.65 , 76.10      , 28624 , 537
11/08/21 , 76.00 , 75.69 , 76.05 , 74.61 , 74.90      , 29154 , 998
10/08/21 , 75.20 , 75.13 , 75.55 , 74.76 , 75.52      , 27823 , 621
09/08/21 , 75.47 , 75.71 , 76.30 , 74.95 , 75.91      , 42668 , 637
06/08/21 , 74.95 , 74.40 , 74.95 , 73.12 , 73.70      , 36129 , 842
05/08/21 , 73.24 , 72.19 , 73.32 , 71.48 , 72.18      , 39547 , 1414
04/08/21 , 72.65 , 73.09 , 73.48 , 72.25 , 73.25      , 45555 , 560
03/08/21 , 73.10 , 73.28 , 73.74 , 72.81 , 72.95      , 33201 , 665
02/08/21 , 71.39 , 71.76 , 72.54 , 71.20 , 72.18      , 29002 , 617
30/07/21 , 72.71 , 71.97 , 72.71 , 71.05 , 71.09      , 41199 , 2443
29/07/21 , 71.02 , 71.02 , 71.30 , 70.72 , 71.05      , 14460 , 333
28/07/21 , 71.30 , 71.70 , 72.57 , 71.11 , 72.40      , 22368 , 569
27/07/21 , 72.40 , 72.35 , 72.76 , 71.64 , 72.03      , 20087 , 398
26/07/21 , 72.21 , 72.27 , 72.98 , 71.93 , 72.79      , 21807 , 383
23/07/21 , 72.61 , 72.04 , 72.82 , 71.75 , 72.29      , 59238 , 370
22/07/21 , 72.52 , 72.43 , 72.69 , 72.08 , 72.60      , 17116 , 405
21/07/21 , 72.72 , 73.07 , 73.84 , 72.57 , 72.91      , 42129 , 563
20/07/21 , 72.52 , 72.49 , 72.89 , 71.91 , 71.91      , 102319 , 444
19/07/21 , 71.47 , 71.05 , 71.64 , 70.64 , 71.11      , 48274 , 583
16/07/21 , 71.10 , 71.10 , 71.85 , 70.75 , 71.40      , 19914 , 821
15/07/21 , 71.75 , 71.48 , 71.88 , 70.39 , 70.60      , 44475 , 481
14/07/21 , 70.60 , 70.87 , 71.80 , 70.56 , 71.60      , 39798 , 805
13/07/21 , 72.52 , 72.17 , 73.18 , 71.88 , 72.59      , 19279 , 454
12/07/21 , 72.59 , 73.05 , 74.00 , 72.38 , 72.50      , 34490 , 444
08/07/21 , 72.20 , 72.45 , 73.40 , 71.83 , 72.70      , 33777 , 537
07/07/21 , 73.30 , 72.92 , 73.67 , 71.91 , 72.19      , 39867 , 557
06/07/21 , 72.31 , 71.74 , 72.31 , 71.05 , 71.65      , 48437 , 546
05/07/21 , 71.00 , 70.88 , 71.39 , 70.51 , 70.80      , 10627 , 493
02/07/21 , 70.80 , 70.39 , 70.94 , 69.99 , 70.60      , 46592 , 693
01/07/21 , 70.56 , 70.16 , 70.75 , 68.96 , 69.25      , 42880 , 769
30/06/21 , 69.26 , 69.32 , 69.90 , 68.75 , 68.84      , 63180 , 694
29/06/21 , 68.02 , 68.11 , 68.90 , 67.97 , 68.32      , 171639 , 426
28/06/21 , 68.00 , 68.39 , 69.00 , 68.00 , 68.85      , 33032 , 590
25/06/21 , 68.68 , 68.15 , 69.09 , 67.70 , 68.05      , 138571 , 546
24/06/21 , 67.55 , 67.75 , 68.25 , 67.55 , 68.25      , 207756 , 1084
23/06/21 , 68.45 , 68.42 , 68.93 , 68.07 , 68.90      , 38712 , 656
22/06/21 , 68.59 , 69.19 , 70.24 , 68.59 , 69.50      , 60287 , 690
21/06/21 , 69.30 , 69.92 , 70.49 , 69.30 , 69.51      , 48208 , 802
18/06/21 , 69.34 , 69.24 , 70.00 , 68.60 , 70.00      , 58551 , 720
17/06/21 , 70.05 , 70.22 , 71.83 , 69.79 , 71.55      , 58858 , 795
16/06/21 , 71.41 , 71.28 , 72.25 , 70.52 , 72.25      , 45752 , 1085
15/06/21 , 71.47 , 71.92 , 72.41 , 71.47 , 71.89      , 46486 , 586
14/06/21 , 71.98 , 71.81 , 73.22 , 71.40 , 73.22      , 92177 , 2218
11/06/21 , 73.97 , 73.43 , 73.97 , 72.66 , 72.69      , 18196 , 504
10/06/21 , 72.25 , 72.83 , 73.58 , 72.25 , 72.99      , 36146 , 1041
09/06/21 , 72.99 , 73.03 , 73.35 , 72.34 , 72.90      , 58286 , 707
08/06/21 , 72.78 , 72.79 , 73.47 , 72.25 , 73.00      , 55222 , 913
07/06/21 , 72.81 , 73.23 , 74.18 , 72.72 , 73.81      , 58897 , 1163
04/06/21 , 73.52 , 73.98 , 74.39 , 73.52 , 73.98      , 58016 , 720
02/06/21 , 73.51 , 73.89 , 75.34 , 73.47 , 75.34      , 69490 , 2088
01/06/21 , 74.87 , 74.76 , 76.40 , 74.44 , 76.40      , 191930 , 1746
31/05/21 , 77.05 , 76.05 , 77.12 , 75.52 , 75.85      , 22247 , 1208
28/05/21 , 75.43 , 75.60 , 76.00 , 75.40 , 76.00      , 24879 , 426
27/05/21 , 76.00 , 75.73 , 76.65 , 75.27 , 76.44      , 38652 , 653
26/05/21 , 76.48 , 76.46 , 77.30 , 76.12 , 76.85      , 44465 , 1729
25/05/21 , 76.91 , 77.01 , 77.56 , 76.58 , 77.30      , 45128 , 508
24/05/21 , 77.35 , 77.15 , 77.45 , 76.58 , 77.10      , 55624 , 2821
21/05/21 , 76.75 , 76.77 , 77.13 , 76.00 , 76.35      , 42695 , 432
20/05/21 , 75.91 , 75.91 , 76.50 , 75.74 , 76.00      , 33107 , 334
19/05/21 , 76.55 , 75.33 , 76.55 , 74.65 , 75.65      , 29614 , 472
18/05/21 , 75.78 , 76.02 , 77.39 , 75.70 , 77.39      , 39134 , 394
17/05/21 , 76.43 , 76.31 , 77.39 , 75.72 , 76.80      , 48959 , 724
14/05/21 , 76.50 , 76.52 , 76.88 , 76.12 , 76.21      , 42495 , 2182
13/05/21 , 76.21 , 75.76 , 76.49 , 74.55 , 75.04      , 137696 , 558
12/05/21 , 75.05 , 74.89 , 75.35 , 74.35 , 74.35      , 41426 , 726
11/05/21 , 74.35 , 74.83 , 76.55 , 74.15 , 76.35      , 113396 , 1177
10/05/21 , 76.41 , 76.95 , 77.24 , 76.33 , 76.60      , 110374 , 1560
07/05/21 , 76.22 , 75.70 , 76.60 , 75.00 , 76.56      , 35781 , 4227
06/05/21 , 76.57 , 75.67 , 76.57 , 74.85 , 76.20      , 58701 , 662
05/05/21 , 76.09 , 76.17 , 76.73 , 75.86 , 76.20      , 33105 , 845
04/05/21 , 76.20 , 75.88 , 76.34 , 75.30 , 76.00      , 40477 , 2164
03/05/21 , 75.91 , 75.84 , 76.21 , 75.11 , 75.60      , 49599 , 750
30/04/21 , 74.90 , 74.64 , 75.03 , 74.09 , 74.09      , 105460 , 637
29/04/21 , 74.09 , 74.11 , 74.41 , 73.51 , 73.90      , 37758 , 978
28/04/21 , 73.16 , 73.59 , 74.97 , 73.15 , 74.97      , 37379 , 1108
27/04/21 , 74.96 , 74.06 , 74.97 , 73.35 , 73.35      , 28071 , 711
26/04/21 , 74.03 , 74.40 , 75.00 , 73.87 , 74.80      , 31171 , 967
23/04/21 , 74.90 , 74.55 , 75.03 , 73.05 , 73.05      , 83965 , 917
22/04/21 , 73.64 , 74.14 , 74.89 , 73.43 , 74.65      , 51215 , 1367
20/04/21 , 74.63 , 74.16 , 75.85 , 73.69 , 75.85      , 40811 , 815
19/04/21 , 75.29 , 75.36 , 76.69 , 74.50 , 76.42      , 69530 , 1130
16/04/21 , 76.42 , 76.30 , 76.99 , 75.74 , 76.60      , 32079 , 770
15/04/21 , 76.00 , 75.49 , 76.00 , 74.96 , 76.00      , 44834 , 1279
14/04/21 , 75.53 , 76.18 , 76.80 , 75.53 , 76.65      , 30366 , 956
13/04/21 , 76.65 , 76.27 , 77.00 , 75.65 , 77.00      , 73737 , 1141
12/04/21 , 77.00 , 75.97 , 77.00 , 75.01 , 75.01      , 84554 , 1053
09/04/21 , 76.28 , 75.11 , 76.28 , 74.27 , 74.50      , 52417 , 1642
08/04/21 , 74.00 , 73.38 , 74.48 , 72.95 , 74.48      , 47488 , 648
07/04/21 , 74.51 , 73.93 , 74.75 , 73.00 , 74.05      , 81804 , 1900
06/04/21 , 73.70 , 73.81 , 74.40 , 73.35 , 74.30      , 35505 , 1218
05/04/21 , 74.68 , 74.10 , 74.75 , 73.38 , 73.80      , 56794 , 930
01/04/21 , 73.67 , 73.32 , 73.78 , 72.16 , 72.70      , 56483 , 1388
31/03/21 , 72.78 , 72.95 , 74.89 , 71.90 , 74.89      , 65063 , 995
30/03/21 , 74.52 , 74.38 , 75.35 , 73.80 , 74.90      , 53154 , 696
29/03/21 , 74.90 , 74.48 , 75.11 , 73.45 , 73.45      , 74406 , 2070
26/03/21 , 73.42 , 72.51 , 73.42 , 71.60 , 71.60      , 66252 , 604
25/03/21 , 71.11 , 70.40 , 71.30 , 69.76 , 70.72      , 40669 , 392
24/03/21 , 70.72 , 69.86 , 70.90 , 68.36 , 68.36      , 45504 , 433
23/03/21 , 68.86 , 68.77 , 69.27 , 68.20 , 69.00      , 47621 , 613
22/03/21 , 69.19 , 69.18 , 69.55 , 68.97 , 69.31      , 41652 , 548
19/03/21 , 69.64 , 69.31 , 70.00 , 68.19 , 70.00      , 139898 , 816
18/03/21 , 70.00 , 70.49 , 71.70 , 70.00 , 71.70      , 60810 , 680
17/03/21 , 71.71 , 70.88 , 71.88 , 70.09 , 71.28      , 64726 , 616
16/03/21 , 70.99 , 70.31 , 71.90 , 69.65 , 71.90      , 69886 , 978
15/03/21 , 71.90 , 72.00 , 73.40 , 71.45 , 72.90      , 285261 , 1257
12/03/21 , 72.90 , 72.42 , 73.75 , 72.20 , 72.70      , 148700 , 1725
11/03/21 , 72.44 , 72.78 , 75.40 , 72.21 , 75.40      , 215428 , 1211
10/03/21 , 75.05 , 75.32 , 76.90 , 74.27 , 76.90      , 59221 , 765
09/03/21 , 75.51 , 75.91 , 78.90 , 74.73 , 75.96      , 124491 , 1483
08/03/21 , 75.89 , 74.07 , 75.89 , 72.37 , 72.37      , 73141 , 722
05/03/21 , 72.37 , 71.12 , 72.47 , 69.71 , 69.71      , 54604 , 685
04/03/21 , 69.65 , 70.06 , 73.69 , 68.82 , 71.08      , 65980 , 890
03/03/21 , 71.07 , 72.43 , 73.69 , 69.50 , 71.25      , 78237 , 944
02/03/21 , 70.99 , 70.94 , 71.59 , 70.15 , 70.15      , 147144 , 2107
01/03/21 , 68.04 , 69.05 , 70.31 , 68.04 , 68.89      , 98412 , 1023
26/02/21 , 68.03 , 67.81 , 68.03 , 66.77 , 67.46      , 346223 , 507
25/02/21 , 67.46 , 67.66 , 69.08 , 67.10 , 67.10      , 68826 , 1272
24/02/21 , 66.60 , 66.99 , 67.80 , 66.41 , 67.44      , 103891 , 1279
23/02/21 , 67.50 , 66.70 , 67.76 , 66.13 , 67.00      , 89275 , 612
22/02/21 , 67.03 , 66.82 , 67.20 , 65.81 , 66.00      , 186683 , 838
19/02/21 , 66.00 , 65.73 , 66.50 , 65.17 , 66.50      , 37455 , 682
18/02/21 , 66.50 , 66.19 , 66.73 , 65.77 , 66.71      , 157311 , 521
17/02/21 , 66.65 , 66.42 , 66.71 , 65.38 , 65.38      , 184642 , 604
12/02/21 , 65.36 , 64.92 , 65.36 , 64.25 , 64.90      , 41531 , 440
11/02/21 , 64.45 , 64.41 , 64.80 , 63.93 , 64.67      , 60631 , 446
10/02/21 , 64.67 , 64.70 , 65.47 , 64.19 , 64.70      , 100486 , 1727
09/02/21 , 64.70 , 64.42 , 64.80 , 63.75 , 63.75      , 189386 , 4079
08/02/21 , 63.75 , 63.38 , 64.26 , 62.80 , 64.26      , 270532 , 597
05/02/21 , 63.50 , 63.47 , 64.80 , 63.00 , 64.80      , 133381 , 1227
04/02/21 , 64.80 , 63.87 , 64.80 , 62.26 , 62.58      , 177149 , 1533
03/02/21 , 62.58 , 62.23 , 62.90 , 61.66 , 62.90      , 24898 , 683
02/02/21 , 62.48 , 62.40 , 62.90 , 61.80 , 62.90      , 112222 , 856
01/02/21 , 62.58 , 62.60 , 63.95 , 62.00 , 63.95      , 35164 , 459
29/01/21 , 62.62 , 62.68 , 63.94 , 62.10 , 63.94      , 46088 , 454
28/01/21 , 62.81 , 62.88 , 63.50 , 61.30 , 61.58      , 31075 , 634
27/01/21 , 61.58 , 61.53 , 62.84 , 60.12 , 60.85      , 45069 , 2955
26/01/21 , 60.00 , 62.62 , 65.79 , 58.75 , 64.60     , 62658 , 440
22/01/21 , 64.05 , 63.65 , 64.22 , 62.90 , 64.22     , 59377 , 290
21/01/21 , 62.96 , 62.92 , 63.47 , 61.63 , 62.41     , 129663 , 186
20/01/21 , 62.41 , 62.23 , 62.93 , 61.83 , 62.93     , 31737 , 153
19/01/21 , 62.92 , 62.40 , 63.19 , 61.58 , 62.00     , 32160 , 183
18/01/21 , 62.36 , 62.22 , 62.39 , 61.76 , 62.23     , 14158 , 152
15/01/21 , 62.10 , 61.70 , 62.32 , 60.78 , 61.13     , 114028 , 368
14/01/21 , 60.78 , 61.43 , 62.48 , 60.78 , 62.48     , 38561 , 216
13/01/21 , 62.48 , 61.85 , 63.75 , 61.30 , 63.75     , 33180 , 165
12/01/21 , 62.07 , 63.37 , 64.60 , 61.91 , 64.50     , 101328 , 239
11/01/21 , 64.24 , 64.06 , 64.32 , 63.21 , 63.21     , 85279 , 267
08/01/21 , 63.21 , 62.95 , 63.51 , 62.24 , 63.50     , 42055 , 231
07/01/21 , 63.25 , 62.61 , 63.25 , 61.41 , 62.15     , 150787 , 397
06/01/21 , 61.01 , 61.17 , 62.18 , 60.10 , 60.50     , 105030 , 238
05/01/21 , 59.95 , 60.15 , 61.26 , 59.85 , 60.90     , 217752 , 334
04/01/21 , 60.52 , 59.93 , 60.52 , 59.21 , 59.76     , 49055 , 400
30/12/20 , 59.76 , 59.28 , 60.38 , 59.19 , 59.80     , 447933 , 193
29/12/20 , 59.75 , 59.63 , 61.55 , 59.34 , 61.55     , 133926 , 190
28/12/20 , 59.78 , 60.06 , 60.83 , 58.75 , 58.75     , 79052 , 268
23/12/20 , 58.25 , 57.91 , 58.59 , 57.35 , 57.75     , 58656 , 160
22/12/20 , 57.28 , 57.66 , 57.95 , 57.28 , 57.60     , 75535 , 178
21/12/20 , 57.25 , 57.46 , 57.73 , 56.83 , 56.83     , 53520 , 283
18/12/20 , 56.83 , 57.18 , 57.76 , 56.40 , 57.48     , 73671 , 262
17/12/20 , 56.81 , 56.52 , 57.15 , 56.15 , 56.85     , 118315 , 301
16/12/20 , 56.50 , 57.06 , 57.66 , 56.45 , 57.50     , 109932 , 332
15/12/20 , 57.01 , 57.20 , 57.60 , 56.95 , 57.11     , 31361 , 207
14/12/20 , 57.11 , 57.42 , 57.76 , 56.90 , 57.03     , 41895 , 244
11/12/20 , 56.83 , 57.15 , 57.58 , 56.70 , 57.58     , 71276 , 273
10/12/20 , 57.58 , 57.46 , 58.91 , 56.96 , 58.91     , 75577 , 402
09/12/20 , 58.91 , 58.56 , 59.45 , 58.00 , 59.45     , 26340 , 221
08/12/20 , 58.33 , 58.06 , 58.67 , 57.48 , 58.60     , 72874 , 306
07/12/20 , 58.62 , 58.61 , 60.00 , 57.95 , 60.00     , 113535 , 460
04/12/20 , 60.00 , 59.60 , 60.00 , 59.20 , 60.00     , 49180 , 205
03/12/20 , 59.20 , 59.34 , 60.53 , 58.73 , 60.53     , 180750 , 440
02/12/20 , 60.14 , 60.07 , 60.50 , 59.75 , 60.50     , 120765 , 519
01/12/20 , 60.07 , 60.80 , 61.85 , 59.94 , 61.82     , 52062 , 292
30/11/20 , 61.35 , 61.37 , 62.01 , 60.99 , 61.75     , 63913 , 279
27/11/20 , 61.90 , 62.42 , 63.07 , 61.65 , 62.71     , 58900 , 316
26/11/20 , 62.70 , 62.72 , 63.50 , 62.18 , 62.37     , 14959 , 135
25/11/20 , 62.18 , 62.33 , 63.50 , 61.70 , 63.50     , 142050 , 310
24/11/20 , 62.93 , 62.80 , 63.40 , 62.42 , 62.50     , 58280 , 177
23/11/20 , 62.41 , 61.97 , 62.50 , 61.20 , 61.50     , 77715 , 245
20/11/20 , 61.50 , 61.25 , 62.00 , 60.96 , 62.00     , 39536 , 159
19/11/20 , 60.95 , 61.11 , 62.22 , 60.50 , 62.22     , 39379 , 157
18/11/20 , 61.50 , 61.90 , 63.40 , 61.50 , 63.40     , 23477 , 139
17/11/20 , 62.23 , 62.46 , 63.00 , 61.89 , 63.00     , 37181 , 177
16/11/20 , 63.00 , 62.73 , 63.30 , 62.25 , 63.10     , 35280 , 164
13/11/20 , 62.50 , 62.24 , 62.59 , 61.46 , 62.15     , 40660 , 132
12/11/20 , 61.26 , 61.23 , 62.50 , 60.65 , 62.50     , 87919 , 147
11/11/20 , 61.31 , 61.71 , 62.46 , 60.90 , 62.33     , 77839 , 284
10/11/20 , 61.81 , 60.63 , 61.85 , 59.50 , 60.00     , 63261 , 292
09/11/20 , 59.74 , 59.24 , 60.91 , 57.66 , 57.75     , 107769 , 412
06/11/20 , 56.31 , 56.64 , 58.19 , 56.31 , 57.75     , 74636 , 341
05/11/20 , 57.63 , 58.01 , 58.53 , 57.55 , 58.44     , 33801 , 301
04/11/20 , 59.75 , 59.18 , 59.95 , 58.60 , 59.95     , 23558 , 259
03/11/20 , 59.90 , 59.54 , 59.90 , 58.53 , 59.90     , 79500 , 222
30/10/20 , 59.90 , 57.81 , 59.90 , 57.50 , 58.20     , 218261 , 274
29/10/20 , 58.20 , 57.98 , 58.50 , 57.50 , 58.24     , 29120 , 205
28/10/20 , 58.04 , 57.65 , 58.85 , 57.24 , 58.82     , 51580 , 296
27/10/20 , 58.82 , 58.81 , 59.00 , 58.50 , 59.00     , 32658 , 229
26/10/20 , 58.56 , 58.99 , 60.02 , 58.25 , 60.02     , 47295 , 423
23/10/20 , 60.02 , 59.79 , 60.13 , 59.34 , 59.99     , 25477 , 374
22/10/20 , 59.27 , 58.95 , 59.95 , 58.45 , 59.95     , 46755 , 400
21/10/20 , 59.21 , 58.93 , 59.29 , 58.66 , 58.75     , 20200 , 53
20/10/20 , 57.90 , 58.72 , 59.45 , 57.90 , 59.45     , 14060 , 39
19/10/20 , 58.64 , 58.71 , 59.30 , 58.36 , 59.30     , 21240 , 39
16/10/20 , 59.90 , 60.12 , 60.25 , 59.75 , 59.76     , 161183 , 34
15/10/20 , 59.40 , 59.15 , 59.42 , 58.44 , 58.44     , 12638 , 33
14/10/20 , 59.22 , 58.85 , 59.28 , 58.63 , 59.25     , 8140 , 32
13/10/20 , 59.40 , 59.59 , 60.46 , 59.17 , 60.18     , 19500 , 50
09/10/20 , 59.64 , 59.63 , 59.98 , 59.20 , 59.79     , 11959 , 176
08/10/20 , 60.38 , 60.19 , 60.38 , 59.93 , 60.27     , 8199 , 34
07/10/20 , 60.09 , 59.60 , 60.24 , 59.23 , 59.23     , 7319 , 22
06/10/20 , 58.98 , 58.54 , 59.34 , 58.19 , 59.20     , 15580 , 49
05/10/20 , 59.00 , 59.81 , 60.50 , 59.00 , 60.50     , 10179 , 61
02/10/20 , 60.01 , 59.81 , 60.54 , 58.71 , 58.85     , 52754 , 70
01/10/20 , 59.68 , 59.59 , 60.58 , 59.57 , 60.58     , 185767 , 40
30/09/20 , 59.80 , 59.81 , 60.08 , 59.40 , 59.70     , 12080 , 25
29/09/20 , 59.59 , 59.71 , 60.10 , 59.59 , 60.10     , 45455 , 36
28/09/20 , 60.30 , 60.35 , 60.87 , 58.97 , 59.00     , 18539 , 48
25/09/20 , 58.46 , 58.21 , 58.46 , 57.95 , 58.01     , 18198 , 20
24/09/20 , 57.64 , 57.65 , 58.32 , 57.35 , 58.32     , 34398 , 27
23/09/20 , 58.76 , 59.15 , 59.20 , 58.70 , 59.00     , 17398 , 23
22/09/20 , 58.31 , 58.22 , 58.54 , 57.44 , 57.44     , 6599 , 13
21/09/20 , 57.27 , 56.98 , 58.76 , 56.50 , 58.25     , 139206 , 45
18/09/20 , 58.80 , 58.62 , 58.80 , 58.36 , 58.36     , 3400 , 11
17/09/20 , 56.99 , 57.23 , 57.63 , 56.86 , 57.57     , 99591 , 22
16/09/20 , 57.80 , 57.77 , 58.27 , 57.60 , 58.00     , 8400 , 17
15/09/20 , 58.07 , 57.77 , 58.41 , 57.68 , 57.98     , 133784 , 55
14/09/20 , 58.18 , 58.26 , 58.36 , 58.00 , 58.30     , 9999 , 14
11/09/20 , 58.06 , 58.02 , 58.10 , 57.59 , 57.59     , 65392 , 14
10/09/20 , 57.99 , 58.06 , 58.21 , 57.77 , 58.05     , 62798 , 28
09/09/20 , 58.25 , 58.35 , 58.80 , 58.10 , 58.64     , 166801 , 52
08/09/20 , 58.64 , 58.14 , 58.64 , 58.05 , 58.14     , 50196 , 25
04/09/20 , 58.11 , 58.03 , 58.33 , 57.27 , 57.70     , 74593 , 41
03/09/20 , 57.50 , 58.29 , 59.09 , 57.35 , 59.01     , 162806 , 68
02/09/20 , 59.52 , 59.29 , 59.52 , 58.50 , 58.75     , 54596 , 44
01/09/20 , 58.66 , 58.46 , 59.50 , 58.00 , 59.50     , 33400 , 75
31/08/20 , 60.04 , 59.79 , 60.15 , 59.55 , 59.55     , 24200 , 44
28/08/20 , 59.14 , 59.26 , 60.30 , 59.04 , 60.30     , 12399 , 25
27/08/20 , 60.64 , 60.47 , 61.05 , 59.98 , 60.40     , 6199 , 12
26/08/20 , 60.39 , 59.84 , 60.59 , 59.05 , 59.25     , 20399 , 30
25/08/20 , 59.09 , 59.30 , 60.00 , 58.84 , 58.84     , 27200 , 40
24/08/20 , 59.55 , 59.15 , 59.76 , 58.75 , 58.75     , 16999 , 18
21/08/20 , 58.37 , 58.24 , 58.54 , 57.80 , 58.54     , 16598 , 25
20/08/20 , 57.49 , 57.83 , 58.63 , 57.42 , 58.63     , 7000 , 13
19/08/20 , 57.36 , 57.39 , 57.53 , 57.00 , 57.00     , 3999 , 13
18/08/20 , 57.11 , 57.01 , 57.70 , 56.45 , 56.52     , 153798 , 189
17/08/20 , 56.89 , 56.98 , 57.20 , 56.79 , 56.92     , 115396 , 240
14/08/20 , 57.25 , 57.29 , 57.36 , 56.93 , 57.35     , 15199 , 14
13/08/20 , 56.98 , 57.11 , 57.60 , 56.98 , 57.60     , 14600 , 46
12/08/20 , 58.38 , 58.42 , 58.63 , 57.50 , 57.50     , 15198 , 32
11/08/20 , 57.63 , 58.07 , 58.41 , 57.61 , 58.41     , 5599 , 23
10/08/20 , 58.06 , 57.15 , 58.06 , 56.55 , 56.55     , 16199 , 43
07/08/20 , 56.84 , 56.50 , 56.90 , 55.60 , 55.60     , 18398 , 44
06/08/20 , 55.00 , 54.76 , 55.19 , 54.37 , 54.45     , 2199 , 7
05/08/20 , 54.11 , 53.97 , 54.37 , 53.55 , 53.65     , 7199 , 29
04/08/20 , 53.08 , 53.29 , 53.60 , 52.92 , 53.60     , 4199 , 12
03/08/20 , 53.35 , 53.20 , 53.53 , 52.42 , 52.42     , 22399 , 30
31/07/20 , 52.42 , 50.88 , 52.42 , 50.35 , 50.90     , 18599 , 27
30/07/20 , 52.00 , 50.32 , 52.00 , 49.95 , 50.50     , 16399 , 27
29/07/20 , 50.85 , 50.28 , 50.85 , 49.36 , 50.25     , 9199 , 26
28/07/20 , 49.86 , 49.93 , 50.25 , 49.75 , 49.94     , 35596 , 20
27/07/20 , 50.45 , 49.83 , 51.05 , 49.64 , 51.00     , 13599 , 22
24/07/20 , 52.51 , 50.70 , 52.51 , 50.50 , 50.50     , 15799 , 24
23/07/20 , 50.60 , 50.26 , 50.60 , 49.50 , 49.50     , 34399 , 30
22/07/20 , 50.60 , 48.90 , 50.60 , 48.74 , 50.00     , 16599 , 19
21/07/20 , 50.05 , 50.10 , 50.70 , 49.60 , 50.70     , 26197 , 28
20/07/20 , 50.95 , 51.05 , 51.26 , 50.65 , 51.26     , 41795 , 14
17/07/20 , 51.45 , 51.29 , 51.64 , 51.00 , 51.32     , 657755 , 43
16/07/20 , 50.72 , 50.95 , 51.30 , 50.35 , 50.35     , 12999 , 23
15/07/20 , 52.50 , 51.11 , 52.50 , 50.75 , 51.55     , 32397 , 41
14/07/20 , 50.69 , 50.38 , 51.15 , 49.75 , 49.75     , 14998 , 20
13/07/20 , 49.55 , 49.40 , 49.95 , 49.25 , 49.70     , 161993 , 38
10/07/20 , 48.60 , 48.41 , 48.77 , 47.78 , 47.78     , 60001 , 43
09/07/20 , 47.78 , 47.65 , 48.15 , 47.29 , 47.94     , 32397 , 31
08/07/20 , 48.34 , 48.45 , 48.85 , 48.30 , 48.65     , 6400 , 9
07/07/20 , 48.87 , 48.77 , 48.93 , 48.30 , 48.30     , 15399 , 20
06/07/20 , 49.65 , 48.53 , 49.65 , 48.45 , 48.90     , 15600 , 33
03/07/20 , 48.15 , 48.19 , 48.25 , 48.15 , 48.25     , 1000 , 4
02/07/20 , 48.00 , 47.91 , 48.60 , 47.50 , 47.50     , 7599 , 11
01/07/20 , 47.50 , 47.90 , 48.32 , 47.15 , 48.32     , 7599 , 9
30/06/20 , 48.42 , 48.61 , 48.80 , 48.00 , 48.00     , 11400 , 9
29/06/20 , 47.75 , 48.08 , 48.25 , 47.75 , 48.05     , 4199 , 8
26/06/20 , 47.95 , 48.10 , 48.15 , 47.95 , 48.15     , 800 , 3
25/06/20 , 47.75 , 47.72 , 47.90 , 47.41 , 47.41     , 1400 , 6
24/06/20 , 47.41 , 47.04 , 47.48 , 46.30 , 46.30     , 2999 , 7
23/06/20 , 46.95 , 46.98 , 47.15 , 46.75 , 47.15     , 7399 , 12
22/06/20 , 47.75 , 47.41 , 47.75 , 47.00 , 47.15     , 3399 , 11
19/06/20 , 47.86 , 48.36 , 48.89 , 47.65 , 48.89     , 5800 , 11
18/06/20 , 48.66 , 48.28 , 48.66 , 48.15 , 48.35     , 13799 , 13
17/06/20 , 47.62 , 47.78 , 48.35 , 47.60 , 48.35     , 8199 , 11
16/06/20 , 47.44 , 47.32 , 47.70 , 46.99 , 47.00     , 11598 , 14
15/06/20 , 46.80 , 46.75 , 46.85 , 45.85 , 46.25     , 82788 , 39
12/06/20 , 46.99 , 45.59 , 46.99 , 45.30 , 46.40     , 36800 , 39
10/06/20 , 47.26 , 47.70 , 47.89 , 47.25 , 47.50     , 12200 , 14
09/06/20 , 47.92 , 48.15 , 48.50 , 47.92 , 48.50     , 25801 , 26
08/06/20 , 48.85 , 49.36 , 50.05 , 48.80 , 50.05     , 10198 , 19
05/06/20 , 49.69 , 49.64 , 50.00 , 49.40 , 49.40     , 174380 , 11
04/06/20 , 48.95 , 48.88 , 49.20 , 48.71 , 48.97     , 7799 , 10
03/06/20 , 48.55 , 48.22 , 48.70 , 47.97 , 48.40     , 8999 , 15
02/06/20 , 48.50 , 48.92 , 49.50 , 48.50 , 49.50     , 23397 , 18
01/06/20 , 49.64 , 49.40 , 49.83 , 49.34 , 49.34     , 15798 , 14
29/05/20 , 49.34 , 49.80 , 50.00 , 49.34 , 50.00     , 5999 , 13
28/05/20 , 49.65 , 49.39 , 49.95 , 49.10 , 49.60     , 48201 , 16
27/05/20 , 49.00 , 49.02 , 49.22 , 48.86 , 49.10     , 4199 , 13
26/05/20 , 48.38 , 48.28 , 48.80 , 48.00 , 48.50     , 8599 , 15
25/05/20 , 48.90 , 48.69 , 49.00 , 48.50 , 48.90     , 3999 , 8
22/05/20 , 48.90 , 48.90 , 49.15 , 48.73 , 49.15     , 1199 , 4
21/05/20 , 49.17 , 49.22 , 49.50 , 48.95 , 49.50     , 15398 , 19
20/05/20 , 50.14 , 50.27 , 50.45 , 50.14 , 50.45     , 3399 , 7
19/05/20 , 50.00 , 50.14 , 50.35 , 49.78 , 50.00     , 47193 , 13
18/05/20 , 50.80 , 50.19 , 50.80 , 50.00 , 50.00     , 11598 , 7
15/05/20 , 49.50 , 49.63 , 49.95 , 49.18 , 49.95     , 5999 , 13
14/05/20 , 49.45 , 50.08 , 50.50 , 49.45 , 50.50     , 2799 , 10
13/05/20 , 50.52 , 50.80 , 51.00 , 50.50 , 50.85     , 18001 , 12
12/05/20 , 51.10 , 50.61 , 51.25 , 50.20 , 50.50     , 12598 , 16
11/05/20 , 51.27 , 50.60 , 51.35 , 50.30 , 50.61     , 42597 , 10
08/05/20 , 51.08 , 50.56 , 51.15 , 50.45 , 51.00     , 76990 , 12
07/05/20 , 50.83 , 50.68 , 51.20 , 50.35 , 50.35     , 23399 , 11
06/05/20 , 49.51 , 49.71 , 49.85 , 49.50 , 49.61     , 12799 , 15
05/05/20 , 49.30 , 49.41 , 50.00 , 49.15 , 50.00     , 46002 , 10
04/05/20 , 49.28 , 49.05 , 50.10 , 49.02 , 50.05     , 150189 , 24
30/04/20 , 51.35 , 51.45 , 51.70 , 51.20 , 51.25     , 13600 , 13
29/04/20 , 51.79 , 51.75 , 52.45 , 51.60 , 52.05     , 8999 , 10
28/04/20 , 52.05 , 52.72 , 53.10 , 52.05 , 53.10     , 19599 , 16
27/04/20 , 54.08 , 52.96 , 54.08 , 52.75 , 53.15     , 77998 , 21
24/04/20 , 53.10 , 52.50 , 53.50 , 51.80 , 52.50     , 14400 , 23
23/04/20 , 51.50 , 50.87 , 51.65 , 50.60 , 51.10     , 22397 , 11
22/04/20 , 50.91 , 50.24 , 50.91 , 50.00 , 50.06     , 105202 , 15
20/04/20 , 50.23 , 50.24 , 50.35 , 49.95 , 50.20     , 9600 , 17
17/04/20 , 50.18 , 50.18 , 50.35 , 50.00 , 50.00     , 1400 , 4
16/04/20 , 49.65 , 48.87 , 49.65 , 48.78 , 49.30     , 12999 , 9
15/04/20 , 49.75 , 49.72 , 49.77 , 49.55 , 49.77     , 1600 , 7
14/04/20 , 50.45 , 50.03 , 50.55 , 49.97 , 50.00     , 12999 , 11
13/04/20 , 49.28 , 49.41 , 49.80 , 48.50 , 49.80     , 1199 , 4
09/04/20 , 49.60 , 49.56 , 49.95 , 49.00 , 49.95     , 37995 , 14
08/04/20 , 49.35 , 49.26 , 49.55 , 49.10 , 49.35     , 4199 , 9
07/04/20 , 49.15 , 48.54 , 50.00 , 48.45 , 49.35     , 38798 , 8
06/04/20 , 48.85 , 48.04 , 48.85 , 47.70 , 48.40     , 3999 , 6
03/04/20 , 47.00 , 46.75 , 47.00 , 46.45 , 46.75     , 3400 , 6
02/04/20 , 46.75 , 46.84 , 47.60 , 46.75 , 47.60     , 1999 , 3
01/04/20 , 45.85 , 46.13 , 46.40 , 45.85 , 45.85     , 9400 , 13
31/03/20 , 50.00 , 48.37 , 50.00 , 47.95 , 47.95     , 1000 , 3
30/03/20 , 46.94 , 46.89 , 47.07 , 45.70 , 45.70     , 44793 , 3
27/03/20 , 46.27 , 46.18 , 46.43 , 45.60 , 45.60     , 25200 , 15
26/03/20 , 45.45 , 45.53 , 45.60 , 45.25 , 45.50     , 12800 , 10
25/03/20 , 46.19 , 46.21 , 47.20 , 45.50 , 45.50     , 20598 , 25
24/03/20 , 44.78 , 44.88 , 45.01 , 44.56 , 44.56     , 21999 , 8
23/03/20 , 41.18 , 41.49 , 42.12 , 41.00 , 41.49     , 85606 , 5
20/03/20 , 42.14 , 42.33 , 45.00 , 42.14 , 45.00     , 154779 , 14
19/03/20 , 43.49 , 43.78 , 44.55 , 43.28 , 43.51     , 29600 , 15
18/03/20 , 44.55 , 44.55 , 45.45 , 43.58 , 45.45     , 50193 , 16
17/03/20 , 45.28 , 45.54 , 45.69 , 45.28 , 45.69     , 18598 , 13
16/03/20 , 45.68 , 45.59 , 46.00 , 45.50 , 45.50     , 23000 , 10
13/03/20 , 45.60 , 44.09 , 45.62 , 42.77 , 44.38     , 25201 , 20
12/03/20 , 44.07 , 43.84 , 45.00 , 43.37 , 45.00     , 22001 , 21
11/03/20 , 45.85 , 45.87 , 45.89 , 45.78 , 45.86     , 16800 , 6
10/03/20 , 46.49 , 46.25 , 46.49 , 45.85 , 46.00     , 22798 , 8
09/03/20 , 45.70 , 45.92 , 46.38 , 45.65 , 45.88     , 11998 , 16
06/03/20 , 48.20 , 48.20 , 48.20 , 48.20 , 48.20     , 799 , 1
05/03/20 , 47.82 , 48.75 , 49.43 , 47.82 , 49.43     , 9600 , 7
04/03/20 , 49.98 , 48.48 , 49.98 , 48.25 , 48.35     , 11199 , 7
03/03/20 , 47.32 , 47.88 , 48.46 , 47.28 , 48.24     , 8999 , 17
02/03/20 , 48.00 , 46.63 , 48.00 , 46.58 , 46.85     , 865990 , 11
28/02/20 , 45.27 , 46.14 , 46.67 , 45.11 , 46.67     , 16598 , 23
27/02/20 , 46.48 , 47.82 , 48.26 , 46.48 , 48.26     , 150809 , 9
26/02/20 , 48.26 , 48.44 , 48.78 , 47.90 , 48.78     , 25998 , 16
21/02/20 , 50.54 , 50.36 , 50.54 , 49.80 , 50.27     , 22999 , 6
20/02/20 , 50.27 , 50.38 , 50.65 , 50.27 , 50.55     , 8199 , 4
19/02/20 , 50.27 , 50.23 , 50.27 , 49.88 , 49.88     , 7599 , 5
18/02/20 , 49.65 , 49.19 , 49.65 , 48.99 , 49.20     , 37198 , 11
17/02/20 , 49.57 , 49.57 , 49.57 , 49.57 , 49.57     , 3999 , 1
14/02/20 , 48.93 , 49.11 , 49.25 , 48.93 , 49.20     , 11999 , 5
13/02/20 , 49.53 , 49.56 , 49.60 , 49.53 , 49.60     , 5999 , 2
12/02/20 , 49.76 , 49.49 , 49.76 , 49.31 , 49.44     , 14000 , 4
11/02/20 , 49.44 , 49.44 , 49.44 , 49.44 , 49.44     , 6000 , 1
10/02/20 , 49.21 , 48.88 , 49.21 , 48.68 , 49.05     , 59995 , 3
07/02/20 , 49.29 , 48.92 , 49.29 , 48.90 , 48.90     , 171987 , 3
06/02/20 , 49.42 , 49.30 , 49.42 , 49.18 , 49.18     , 3999 , 2
05/02/20 , 48.59 , 48.53 , 48.64 , 48.24 , 48.24     , 7999 , 3
04/02/20 , 47.71 , 47.71 , 47.71 , 47.70 , 47.70     , 5999 , 2
03/02/20 , 47.58 , 47.64 , 48.25 , 47.50 , 48.25     , 11999 , 3
31/01/20 , 48.60 , 48.60 , 48.60 , 48.60 , 48.60     , 6000 , 1
29/01/20 , 47.21 , 47.23 , 47.25 , 47.21 , 47.25     , 4000 , 2
28/01/20 , 47.21 , 47.11 , 47.21 , 46.96 , 47.21     , 9999 , 3
27/01/20 , 46.57 , 46.57 , 46.57 , 46.57 , 46.57     , 1999 , 1
24/01/20 , 47.67 , 47.67 , 47.67 , 47.67 , 47.67     , 1999 , 1
23/01/20 , 47.62 , 47.69 , 47.75 , 47.62 , 47.75     , 35996 , 4
22/01/20 , 48.39 , 48.39 , 48.39 , 48.39 , 48.39     , 1999 , 1
21/01/20 , 48.23 , 48.23 , 48.23 , 48.23 , 48.23     , 1999 , 1
17/01/20 , 48.14 , 48.19 , 48.24 , 48.14 , 48.24     , 8000 , 3
16/01/20 , 48.24 , 48.23 , 48.24 , 47.75 , 47.75     , 176000 , 5
15/01/20 , 47.25 , 47.25 , 47.25 , 47.25 , 47.25     , 2000 , 1
14/01/20 , 47.01 , 47.17 , 47.19 , 47.01 , 47.19     , 28001 , 4
13/01/20 , 47.39 , 47.39 , 47.52 , 47.25 , 47.25     , 9998 , 3
10/01/20 , 46.73 , 46.67 , 46.73 , 46.64 , 46.65     , 7998 , 3
09/01/20 , 47.05 , 46.50 , 47.05 , 46.38 , 46.85     , 19997 , 3
08/01/20 , 46.12 , 46.30 , 46.36 , 46.05 , 46.23     , 26000 , 5
07/01/20 , 46.33 , 46.33 , 46.33 , 46.33 , 46.33     , 1999 , 1
06/01/20 , 46.05 , 45.92 , 46.10 , 45.65 , 46.10     , 9999 , 4
03/01/20 , 46.50 , 45.81 , 46.50 , 45.71 , 45.71     , 15999 , 2
02/01/20 , 46.09 , 45.90 , 46.28 , 45.90 , 46.28     , 234005 , 3
27/12/19 , 45.91 , 46.04 , 46.20 , 45.91 , 46.01     , 5999 , 3
26/12/19 , 46.04 , 46.02 , 46.04 , 46.00 , 46.00     , 335978 , 4
23/12/19 , 45.96 , 45.96 , 45.96 , 45.96 , 45.96     , 31998 , 1
18/12/19 , 45.96 , 46.13 , 46.35 , 45.96 , 46.10     , 12000 , 4
17/12/19 , 45.94 , 46.02 , 46.04 , 45.94 , 46.04     , 29998 , 3
16/12/19 , 46.61 , 46.61 , 46.61 , 46.61 , 46.61     , 15998 , 1
13/12/19 , 46.53 , 46.26 , 46.80 , 46.18 , 46.18     , 24001 , 3
12/12/19 , 45.97 , 46.00 , 46.13 , 45.97 , 46.13     , 9999 , 2
11/12/19 , 45.68 , 45.68 , 45.68 , 45.67 , 45.67     , 9999 , 2
09/12/19 , 46.48 , 46.49 , 46.50 , 46.48 , 46.50     , 7999 , 3
06/12/19 , 46.29 , 46.46 , 46.63 , 46.29 , 46.63     , 3999 , 2
05/12/19 , 45.92 , 46.07 , 46.30 , 45.92 , 46.30     , 5999 , 3
03/12/19 , 45.81 , 45.81 , 45.85 , 45.81 , 45.85     , 50003 , 2
02/12/19 , 46.91 , 46.91 , 46.91 , 46.91 , 46.91     , 9999 , 1
26/11/19 , 46.66 , 46.64 , 46.75 , 46.50 , 46.50     , 5999 , 3
25/11/19 , 46.20 , 46.08 , 46.28 , 45.90 , 45.90     , 7999 , 4
22/11/19 , 45.69 , 45.69 , 45.69 , 45.69 , 45.69     , 2000 , 1
21/11/19 , 45.61 , 45.61 , 45.61 , 45.61 , 45.61     , 7999 , 1
18/11/19 , 46.00 , 45.93 , 46.00 , 45.93 , 45.93     , 18001 , 2
14/11/19 , 46.01 , 46.01 , 46.01 , 46.01 , 46.01     , 4000 , 1
13/11/19 , 45.75 , 45.75 , 45.75 , 45.75 , 45.75     , 32000 , 5
12/11/19 , 46.20 , 46.20 , 46.20 , 46.20 , 46.20     , 2000 , 1
07/11/19 , 45.75 , 45.75 , 45.75 , 45.75 , 45.75     , 2000 , 1
06/11/19 , 45.15 , 45.15 , 45.15 , 45.15 , 45.15     , 4000 , 1
05/11/19 , 43.90 , 43.88 , 43.90 , 43.85 , 43.85     , 3999 , 2
04/11/19 , 43.66 , 43.67 , 43.75 , 43.66 , 43.69     , 39994 , 3
01/11/19 , 43.25 , 42.99 , 43.25 , 42.72 , 42.72     , 3999 , 2
31/10/19 , 42.34 , 42.90 , 43.04 , 42.34 , 43.04     , 9999 , 2
30/10/19 , 42.81 , 42.81 , 42.81 , 42.81 , 42.81     , 1999 , 1
25/10/19 , 42.75 , 42.75 , 42.75 , 42.75 , 42.75     , 4000 , 1
24/10/19 , 42.42 , 42.39 , 42.42 , 42.36 , 42.36     , 7999 , 3
23/10/19 , 42.70 , 42.80 , 42.90 , 42.70 , 42.90     , 4000 , 2
22/10/19 , 43.15 , 43.15 , 43.15 , 43.15 , 43.15     , 2000 , 1
21/10/19 , 43.73 , 43.73 , 43.73 , 43.73 , 43.73     , 1999 , 1
16/10/19 , 43.56 , 43.56 , 43.56 , 43.56 , 43.56     , 6000 , 1
15/10/19 , 43.43 , 43.19 , 43.55 , 43.01 , 43.01     , 16001 , 3
14/10/19 , 43.12 , 43.06 , 43.12 , 43.00 , 43.00     , 3999 , 2
09/10/19 , 42.36 , 42.20 , 42.36 , 42.12 , 42.12     , 31995 , 2
08/10/19 , 42.11 , 42.05 , 42.11 , 42.00 , 42.00     , 4000 , 2
07/10/19 , 42.18 , 42.22 , 42.27 , 42.18 , 42.21     , 7999 , 4
03/10/19 , 41.66 , 41.58 , 41.70 , 41.57 , 41.70     , 75991 , 4
02/10/19 , 42.38 , 42.18 , 42.38 , 42.15 , 42.15     , 14000 , 2
01/10/19 , 43.14 , 43.16 , 43.24 , 43.14 , 43.24     , 8000 , 2
30/09/19 , 43.25 , 43.25 , 43.25 , 43.25 , 43.25     , 4000 , 1
27/09/19 , 42.96 , 42.96 , 42.96 , 42.96 , 42.96     , 2000 , 1
26/09/19 , 43.21 , 43.13 , 43.21 , 43.05 , 43.05     , 7999 , 3
25/09/19 , 43.26 , 43.29 , 43.63 , 43.26 , 43.63     , 46001 , 3
24/09/19 , 43.25 , 43.47 , 43.58 , 43.25 , 43.58     , 5999 , 2
16/09/19 , 43.40 , 43.40 , 43.40 , 43.40 , 43.40     , 6000 , 3
13/09/19 , 43.50 , 43.50 , 43.50 , 43.50 , 43.50     , 4000 , 2
11/09/19 , 42.55 , 42.55 , 42.55 , 42.55 , 42.55     , 29996 , 1
10/09/19 , 42.45 , 42.47 , 42.49 , 42.45 , 42.49     , 3999 , 2
09/09/19 , 42.40 , 42.40 , 42.40 , 42.40 , 42.40     , 2000 , 1
06/09/19 , 41.65 , 41.74 , 41.83 , 41.65 , 41.83     , 3999 , 2
05/09/19 , 42.01 , 41.91 , 42.01 , 41.90 , 41.90     , 72006 , 34
03/09/19 , 41.90 , 41.90 , 41.90 , 41.90 , 41.90     , 8000 , 1
30/08/19 , 41.86 , 41.94 , 42.10 , 41.86 , 42.03     , 13999 , 4
29/08/19 , 41.87 , 41.87 , 41.87 , 41.87 , 41.87     , 2000 , 1
27/08/19 , 41.65 , 41.65 , 41.65 , 41.65 , 41.65     , 4000 , 2
26/08/19 , 41.40 , 41.40 , 41.40 , 41.40 , 41.40     , 2000 , 1
22/08/19 , 40.84 , 40.67 , 40.84 , 40.47 , 40.68     , 79994 , 30
21/08/19 , 39.95 , 40.10 , 40.16 , 39.91 , 39.91     , 87990 , 4
20/08/19 , 39.93 , 40.47 , 40.49 , 39.93 , 40.49     , 131991 , 4
19/08/19 , 40.63 , 40.63 , 40.63 , 40.63 , 40.63     , 2000 , 1
16/08/19 , 39.88 , 39.88 , 39.88 , 39.88 , 39.88     , 7999 , 1
15/08/19 , 39.46 , 39.79 , 39.89 , 39.46 , 39.89     , 281957 , 3
14/08/19 , 39.50 , 39.50 , 39.50 , 39.50 , 39.50     , 15997 , 1
13/08/19 , 39.38 , 39.45 , 39.48 , 39.29 , 39.48     , 19999 , 3
09/08/19 , 39.44 , 39.44 , 39.44 , 39.44 , 39.44     , 4000 , 1
06/08/19 , 39.52 , 39.55 , 39.59 , 39.52 , 39.59     , 4000 , 2
05/08/19 , 39.04 , 39.04 , 39.04 , 39.04 , 39.04     , 5999 , 2
01/08/19 , 38.77 , 38.75 , 38.77 , 38.74 , 38.74     , 5999 , 2
29/07/19 , 39.52 , 39.52 , 39.52 , 39.52 , 39.52     , 3999 , 2
26/07/19 , 39.39 , 39.39 , 39.39 , 39.39 , 39.39     , 7999 , 1
24/07/19 , 39.04 , 39.04 , 39.04 , 39.04 , 39.04     , 2000 , 1
22/07/19 , 38.37 , 38.38 , 38.41 , 38.36 , 38.41     , 5999 , 3
17/07/19 , 39.13 , 39.24 , 39.34 , 39.13 , 39.34     , 6000 , 3
16/07/19 , 40.06 , 40.26 , 40.37 , 40.06 , 40.35     , 5999 , 3
15/07/19 , 40.36 , 40.36 , 40.36 , 40.36 , 40.36     , 2000 , 1
12/07/19 , 40.28 , 40.28 , 40.28 , 40.28 , 40.28     , 2000 , 1
11/07/19 , 39.91 , 40.31 , 40.51 , 39.91 , 40.51     , 5999 , 2
10/07/19 , 40.32 , 40.32 , 40.32 , 40.32 , 40.32     , 1999 , 1
08/07/19 , 40.95 , 40.95 , 40.95 , 40.95 , 40.95     , 2000 , 1
05/07/19 , 41.26 , 41.15 , 41.26 , 41.10 , 41.10     , 6000 , 2
02/07/19 , 41.21 , 41.11 , 41.21 , 41.00 , 41.13     , 6000 , 3
28/06/19 , 40.53 , 40.53 , 40.53 , 40.53 , 40.53     , 19997 , 10
26/06/19 , 40.20 , 40.22 , 40.33 , 40.05 , 40.05     , 36000 , 18
25/06/19 , 39.86 , 39.99 , 40.01 , 39.86 , 40.00     , 17997 , 8
24/06/19 , 39.65 , 39.65 , 39.65 , 39.65 , 39.65     , 4000 , 1
19/06/19 , 39.76 , 39.76 , 39.76 , 39.76 , 39.76     , 1999 , 1
18/06/19 , 39.44 , 39.46 , 39.83 , 39.44 , 39.71     , 55998 , 3
17/06/19 , 39.78 , 39.78 , 39.78 , 39.78 , 39.78     , 1999 , 1
13/06/19 , 39.28 , 39.28 , 39.28 , 39.28 , 39.28     , 9998 , 1
11/06/19 , 40.16 , 40.16 , 40.16 , 40.16 , 40.16     , 9999 , 5
10/06/19 , 39.80 , 39.80 , 39.80 , 39.80 , 39.80     , 2000 , 1
07/06/19 , 39.80 , 39.80 , 39.80 , 39.80 , 39.80     , 2000 , 1
04/06/19 , 39.22 , 39.22 , 39.22 , 39.22 , 39.22     , 2000 , 1
03/06/19 , 38.34 , 38.34 , 38.34 , 38.34 , 38.34     , 1999 , 1
29/05/19 , 39.48 , 39.56 , 40.01 , 39.18 , 40.01     , 5999 , 3
28/05/19 , 40.93 , 40.58 , 40.93 , 40.51 , 40.51     , 11999 , 2
27/05/19 , 40.79 , 40.79 , 40.79 , 40.79 , 40.79     , 1999 , 1
22/05/19 , 41.09 , 41.09 , 41.09 , 41.09 , 41.09     , 1999 , 1
20/05/19 , 41.59 , 41.71 , 41.84 , 41.59 , 41.84     , 4000 , 2
17/05/19 , 42.15 , 42.15 , 42.15 , 42.15 , 42.15     , 1999 , 1
15/05/19 , 40.67 , 40.63 , 40.67 , 40.60 , 40.60     , 16000 , 2
14/05/19 , 41.08 , 40.98 , 41.08 , 40.75 , 40.83     , 12001 , 3
13/05/19 , 40.85 , 40.82 , 40.85 , 40.78 , 40.78     , 3999 , 2
10/05/19 , 41.17 , 41.17 , 41.17 , 41.17 , 41.17     , 2000 , 1
08/05/19 , 41.32 , 41.32 , 41.32 , 41.32 , 41.32     , 1999 , 1
07/05/19 , 41.54 , 41.72 , 41.89 , 41.54 , 41.89     , 3999 , 2
06/05/19 , 42.26 , 42.26 , 42.26 , 42.26 , 42.26     , 1999 , 1
03/05/19 , 43.18 , 43.18 , 43.18 , 43.18 , 43.18     , 2000 , 1
02/05/19 , 42.76 , 42.80 , 42.92 , 42.74 , 42.92     , 39997 , 3
30/04/19 , 42.80 , 42.80 , 42.80 , 42.80 , 42.80     , 1999 , 1
29/04/19 , 42.80 , 42.93 , 42.95 , 42.80 , 42.95     , 17999 , 2
26/04/19 , 42.10 , 41.90 , 42.10 , 41.88 , 41.90     , 20000 , 3
25/04/19 , 42.29 , 42.29 , 42.29 , 42.29 , 42.29     , 1999 , 1
24/04/19 , 42.15 , 42.15 , 42.15 , 42.15 , 42.15     , 1999 , 1
23/04/19 , 41.56 , 41.56 , 41.56 , 41.56 , 41.56     , 2000 , 1
18/04/19 , 41.31 , 41.34 , 41.37 , 41.31 , 41.33     , 5999 , 3
15/04/19 , 40.59 , 40.62 , 40.75 , 40.47 , 40.75     , 8000 , 4
12/04/19 , 40.25 , 40.69 , 40.80 , 40.25 , 40.80     , 10000 , 2
11/04/19 , 39.72 , 39.72 , 39.72 , 39.72 , 39.72     , 1999 , 1
09/04/19 , 39.47 , 39.47 , 39.47 , 39.47 , 39.47     , 1999 , 1
08/04/19 , 39.25 , 39.45 , 39.50 , 39.25 , 39.50     , 12000 , 3
04/04/19 , 39.41 , 39.38 , 39.69 , 39.20 , 39.69     , 7999 , 3
02/04/19 , 39.23 , 39.23 , 39.23 , 39.23 , 39.23     , 1999 , 1
01/04/19 , 39.56 , 39.52 , 39.56 , 39.15 , 39.15     , 30002 , 3
29/03/19 , 39.20 , 39.20 , 39.20 , 39.20 , 39.20     , 1999 , 1
28/03/19 , 39.18 , 39.47 , 39.57 , 39.18 , 39.57     , 8000 , 2
27/03/19 , 39.42 , 39.42 , 39.42 , 39.42 , 39.42     , 1999 , 1
26/03/19 , 38.79 , 38.62 , 38.85 , 38.20 , 38.85     , 12000 , 3
22/03/19 , 39.71 , 39.33 , 39.71 , 38.95 , 38.95     , 3999 , 2
21/03/19 , 38.80 , 38.80 , 38.80 , 38.80 , 38.80     , 1999 , 1
15/03/19 , 39.07 , 39.07 , 39.07 , 39.07 , 39.07     , 8000 , 1
14/03/19 , 39.20 , 39.20 , 39.20 , 39.20 , 39.20     , 4000 , 1
13/03/19 , 39.03 , 39.03 , 39.03 , 39.03 , 39.03     , 2000 , 1
12/03/19 , 38.79 , 38.74 , 38.79 , 38.70 , 38.70     , 4000 , 2
06/03/19 , 38.49 , 38.49 , 38.49 , 38.49 , 38.49     , 29995 , 1
01/03/19 , 38.35 , 38.35 , 38.35 , 38.35 , 38.35     , 2000 , 1
26/02/19 , 37.80 , 37.80 , 37.80 , 37.80 , 37.80     , 2000 , 1
25/02/19 , 37.85 , 37.90 , 38.04 , 37.83 , 37.83     , 23998 , 3
22/02/19 , 37.79 , 37.86 , 37.98 , 37.79 , 37.98     , 7998 , 4
21/02/19 , 38.25 , 38.25 , 38.25 , 38.25 , 38.25     , 5999 , 1
19/02/19 , 38.19 , 38.19 , 38.19 , 38.19 , 38.19     , 25998 , 1
15/02/19 , 38.04 , 37.90 , 38.04 , 37.76 , 37.76     , 3999 , 2
14/02/19 , 38.00 , 38.00 , 38.00 , 38.00 , 38.00     , 2000 , 1
13/02/19 , 38.60 , 38.56 , 38.60 , 38.53 , 38.53     , 4000 , 2
11/02/19 , 38.07 , 37.95 , 38.07 , 37.63 , 38.05     , 8000 , 3
06/02/19 , 37.92 , 38.27 , 38.33 , 37.92 , 38.33     , 51998 , 4
04/02/19 , 38.13 , 38.11 , 38.13 , 37.89 , 37.89     , 17998 , 2
01/02/19 , 37.90 , 37.93 , 37.96 , 37.90 , 37.96     , 4000 , 2
31/01/19 , 37.73 , 37.73 , 37.73 , 37.73 , 37.73     , 2000 , 1
28/01/19 , 37.81 , 37.84 , 37.88 , 37.73 , 37.88     , 17999 , 4
24/01/19 , 37.76 , 37.68 , 37.88 , 37.63 , 37.88     , 67994 , 4
22/01/19 , 37.86 , 38.00 , 38.30 , 37.86 , 38.30     , 11999 , 3
21/01/19 , 38.29 , 38.29 , 38.29 , 38.29 , 38.29     , 2000 , 1
18/01/19 , 38.00 , 38.00 , 38.00 , 38.00 , 38.00     , 292000 , 2
17/01/19 , 37.30 , 37.28 , 37.30 , 37.25 , 37.25     , 3999 , 2
16/01/19 , 37.05 , 36.75 , 37.05 , 36.75 , 36.75     , 210014 , 2
14/01/19 , 36.26 , 36.26 , 36.26 , 36.26 , 36.26     , 3999 , 1
11/01/19 , 36.42 , 36.38 , 36.42 , 36.11 , 36.11     , 30001 , 3
10/01/19 , 36.42 , 36.45 , 36.55 , 36.38 , 36.55     , 5999 , 3
09/01/19 , 36.06 , 36.18 , 36.27 , 36.06 , 36.23     , 8000 , 4
08/01/19 , 36.41 , 36.41 , 36.41 , 36.41 , 36.41     , 1999 , 1
07/01/19 , 36.77 , 36.96 , 37.04 , 36.67 , 36.67     , 15999 , 3
02/01/19 , 38.68 , 38.78 , 39.14 , 38.68 , 39.14     , 10000 , 3
27/12/18 , 37.75 , 37.75 , 37.75 , 37.75 , 37.75     , 4000 , 1
26/12/18 , 37.66 , 37.11 , 37.85 , 36.91 , 36.91     , 38002 , 3
21/12/18 , 37.72 , 37.89 , 38.00 , 37.72 , 38.00     , 10000 , 3
20/12/18 , 37.24 , 37.30 , 37.37 , 37.24 , 37.37     , 19998 , 3
19/12/18 , 38.31 , 38.43 , 38.72 , 38.31 , 38.36     , 59993 , 4
17/12/18 , 38.50 , 38.50 , 38.50 , 38.50 , 38.50     , 2000 , 1
14/12/18 , 39.07 , 39.02 , 39.07 , 38.96 , 38.96     , 3999 , 2
13/12/18 , 39.12 , 39.12 , 39.12 , 39.12 , 39.12     , 2000 , 1
11/12/18 , 40.13 , 40.13 , 40.13 , 40.13 , 40.13     , 18000 , 1
10/12/18 , 39.82 , 39.65 , 39.82 , 39.31 , 39.82     , 5999 , 3
07/12/18 , 39.82 , 39.82 , 39.82 , 39.82 , 39.82     , 1999 , 1
04/12/18 , 41.01 , 41.53 , 42.00 , 40.78 , 42.00     , 17997 , 4
03/12/18 , 42.46 , 42.45 , 42.46 , 42.34 , 42.34     , 34000 , 2
30/11/18 , 42.25 , 41.87 , 42.25 , 41.49 , 41.49     , 3999 , 2
27/11/18 , 40.92 , 41.00 , 41.07 , 40.92 , 41.07     , 3999 , 2
26/11/18 , 40.97 , 40.97 , 40.97 , 40.97 , 40.97     , 1999 , 1
23/11/18 , 40.01 , 40.01 , 40.01 , 40.01 , 40.01     , 1999 , 1
22/11/18 , 39.78 , 39.78 , 39.78 , 39.78 , 39.78     , 1999 , 1
14/11/18 , 41.03 , 41.03 , 41.03 , 41.03 , 41.03     , 3999 , 1
13/11/18 , 41.25 , 41.25 , 41.25 , 41.25 , 41.25     , 2000 , 1
12/11/18 , 40.56 , 40.77 , 40.88 , 40.56 , 40.88     , 6000 , 2
09/11/18 , 41.33 , 41.33 , 41.33 , 41.33 , 41.33     , 4000 , 1
08/11/18 , 41.72 , 41.72 , 41.72 , 41.72 , 41.72     , 2000 , 1
07/11/18 , 41.26 , 41.26 , 41.26 , 41.26 , 41.26     , 2000 , 1
06/11/18 , 40.26 , 40.26 , 40.26 , 40.26 , 40.26     , 1999 , 1
05/11/18 , 40.23 , 40.23 , 40.23 , 40.23 , 40.23     , 3999 , 2
01/11/18 , 37.85 , 37.85 , 37.85 , 37.85 , 37.85     , 2000 , 1
31/10/18 , 38.33 , 38.55 , 38.76 , 38.33 , 38.76     , 5999 , 3
30/10/18 , 37.45 , 37.34 , 37.58 , 36.87 , 36.87     , 7999 , 3
29/10/18 , 36.85 , 37.12 , 37.19 , 36.85 , 37.00     , 23999 , 3
26/10/18 , 36.11 , 36.16 , 36.40 , 36.11 , 36.23     , 20001 , 3
25/10/18 , 37.17 , 37.17 , 37.17 , 37.17 , 37.17     , 1999 , 1
24/10/18 , 37.73 , 37.44 , 37.73 , 37.36 , 37.36     , 9999 , 2
23/10/18 , 38.17 , 37.90 , 38.17 , 37.79 , 37.79     , 27999 , 2
22/10/18 , 38.14 , 38.25 , 38.40 , 38.14 , 38.40     , 5999 , 3
19/10/18 , 38.75 , 38.75 , 38.76 , 38.75 , 38.76     , 5999 , 2
18/10/18 , 38.55 , 38.55 , 38.55 , 38.55 , 38.55     , 3999 , 1
17/10/18 , 38.46 , 38.54 , 38.69 , 38.34 , 38.34     , 8000 , 3
16/10/18 , 38.98 , 38.81 , 38.98 , 38.63 , 38.63     , 3999 , 2
15/10/18 , 38.70 , 38.56 , 38.70 , 38.06 , 38.48     , 13998 , 4
11/10/18 , 38.81 , 39.03 , 39.10 , 38.64 , 39.06     , 96006 , 4
10/10/18 , 40.20 , 40.08 , 40.22 , 40.01 , 40.01     , 16001 , 5
09/10/18 , 41.45 , 41.25 , 41.45 , 41.16 , 41.29     , 27998 , 4
08/10/18 , 41.78 , 41.59 , 41.79 , 41.33 , 41.46     , 7999 , 4
05/10/18 , 42.12 , 42.45 , 42.66 , 42.12 , 42.46     , 44003 , 7
04/10/18 , 42.53 , 42.57 , 42.86 , 42.44 , 42.46     , 17998 , 6
03/10/18 , 42.18 , 42.35 , 42.56 , 42.18 , 42.56     , 19997 , 3
02/10/18 , 42.35 , 42.30 , 42.35 , 42.28 , 42.28     , 6000 , 2
01/10/18 , 43.47 , 43.28 , 43.47 , 42.99 , 42.99     , 9998 , 2
28/09/18 , 43.30 , 43.51 , 43.70 , 43.30 , 43.70     , 31996 , 3
27/09/18 , 43.26 , 43.66 , 43.99 , 43.26 , 43.99     , 42002 , 6
26/09/18 , 43.67 , 43.93 , 44.07 , 43.67 , 44.00     , 12000 , 4
25/09/18 , 44.60 , 45.02 , 45.18 , 44.60 , 45.00     , 13999 , 5
24/09/18 , 44.65 , 44.78 , 44.95 , 44.65 , 44.95     , 10000 , 3
21/09/18 , 45.09 , 44.82 , 45.09 , 44.64 , 44.64     , 11999 , 4
20/09/18 , 45.62 , 45.62 , 45.62 , 45.62 , 45.62     , 10000 , 2
19/09/18 , 45.52 , 45.61 , 45.76 , 45.25 , 45.57     , 56001 , 7
18/09/18 , 45.25 , 45.10 , 45.30 , 45.08 , 45.08     , 48003 , 4
17/09/18 , 44.69 , 45.01 , 45.20 , 44.69 , 45.01     , 16000 , 5
14/09/18 , 45.12 , 45.16 , 45.29 , 45.00 , 45.24     , 17999 , 5
13/09/18 , 45.18 , 45.03 , 45.25 , 44.76 , 44.88     , 41997 , 11
12/09/18 , 44.65 , 44.55 , 44.70 , 44.35 , 44.45     , 21997 , 8
11/09/18 , 44.78 , 44.54 , 44.78 , 44.45 , 44.45     , 7998 , 3
10/09/18 , 44.14 , 44.18 , 44.24 , 44.11 , 44.18     , 10000 , 4
06/09/18 , 43.86 , 44.01 , 44.17 , 43.86 , 44.17     , 3999 , 2
05/09/18 , 44.03 , 43.95 , 44.56 , 43.60 , 44.56     , 30001 , 5
04/09/18 , 43.77 , 43.73 , 43.91 , 43.59 , 43.76     , 25998 , 5
31/08/18 , 42.59 , 42.79 , 42.89 , 42.59 , 42.89     , 5999 , 2
30/08/18 , 43.59 , 43.89 , 44.14 , 43.59 , 43.80     , 42000 , 5
29/08/18 , 43.54 , 44.02 , 44.11 , 43.54 , 44.11     , 11998 , 2
28/08/18 , 43.82 , 43.52 , 43.85 , 43.16 , 43.16     , 23999 , 4
27/08/18 , 42.98 , 43.16 , 43.32 , 42.98 , 43.07     , 18000 , 7
24/08/18 , 42.68 , 42.81 , 43.06 , 42.58 , 42.93     , 12000 , 5
23/08/18 , 42.75 , 42.85 , 42.90 , 42.75 , 42.90     , 5999 , 2
22/08/18 , 42.10 , 42.09 , 42.10 , 42.08 , 42.08     , 3999 , 2
21/08/18 , 42.08 , 42.03 , 42.18 , 41.90 , 42.01     , 10000 , 5
20/08/18 , 41.42 , 41.46 , 41.53 , 41.38 , 41.53     , 12000 , 3
17/08/18 , 41.16 , 41.16 , 41.16 , 41.16 , 41.16     , 1999 , 1
16/08/18 , 40.54 , 39.98 , 40.54 , 39.89 , 39.89     , 29998 , 4
15/08/18 , 39.97 , 40.04 , 40.16 , 39.91 , 39.91     , 10000 , 4
14/08/18 , 39.86 , 40.13 , 40.52 , 39.86 , 40.20     , 7999 , 4
13/08/18 , 40.29 , 40.41 , 40.54 , 40.29 , 40.54     , 4000 , 2
10/08/18 , 39.95 , 39.87 , 39.95 , 39.60 , 39.90     , 9999 , 3
09/08/18 , 39.97 , 39.97 , 39.97 , 39.97 , 39.97     , 1999 , 1
08/08/18 , 39.43 , 39.43 , 39.43 , 39.43 , 39.43     , 2000 , 1
06/08/18 , 38.39 , 38.71 , 38.92 , 38.39 , 38.92     , 9999 , 3
03/08/18 , 37.16 , 37.16 , 37.16 , 37.16 , 37.16     , 2000 , 1
30/07/18 , 37.16 , 37.30 , 37.43 , 37.16 , 37.43     , 3999 , 2
25/07/18 , 36.69 , 36.77 , 36.80 , 36.69 , 36.80     , 7999 , 2
24/07/18 , 37.66 , 37.52 , 37.66 , 37.38 , 37.38     , 3999 , 2
23/07/18 , 37.37 , 37.53 , 37.85 , 37.37 , 37.50     , 11999 , 6
20/07/18 , 37.23 , 37.24 , 37.25 , 37.23 , 37.25     , 4000 , 2
19/07/18 , 38.46 , 38.68 , 38.79 , 38.46 , 38.79     , 6000 , 2
18/07/18 , 38.77 , 38.32 , 38.77 , 38.00 , 38.24     , 7998 , 3
17/07/18 , 36.72 , 36.72 , 36.72 , 36.72 , 36.72     , 3999 , 2
16/07/18 , 37.10 , 37.21 , 37.33 , 37.10 , 37.33     , 4000 , 2
13/07/18 , 36.94 , 36.94 , 36.94 , 36.94 , 36.94     , 1999 , 1
12/07/18 , 36.98 , 37.00 , 37.13 , 36.90 , 36.90     , 6000 , 3
11/07/18 , 37.00 , 36.97 , 37.00 , 36.90 , 36.90     , 5999 , 2
10/07/18 , 36.12 , 36.19 , 36.58 , 36.10 , 36.40     , 69994 , 5
06/07/18 , 36.15 , 36.21 , 36.58 , 36.15 , 36.58     , 70000 , 2
05/07/18 , 36.96 , 36.96 , 36.96 , 36.91 , 36.91     , 61994 , 2
02/07/18 , 36.75 , 36.59 , 36.75 , 36.58 , 36.58     , 61994 , 2
29/06/18 , 36.46 , 36.46 , 36.61 , 36.46 , 36.61     , 72003 , 2
28/06/18 , 36.36 , 36.36 , 36.36 , 36.36 , 36.36     , 1999 , 1
27/06/18 , 35.86 , 35.86 , 35.86 , 35.86 , 35.86     , 1999 , 1
26/06/18 , 35.11 , 35.25 , 35.39 , 35.11 , 35.39     , 3999 , 2
25/06/18 , 35.17 , 35.06 , 35.51 , 34.97 , 35.51     , 34002 , 5
22/06/18 , 35.81 , 35.84 , 35.91 , 35.81 , 35.91     , 7999 , 2
20/06/18 , 35.94 , 35.94 , 35.97 , 35.89 , 35.89     , 8000 , 3
19/06/18 , 35.77 , 35.81 , 35.82 , 35.77 , 35.82     , 17999 , 2
18/06/18 , 35.68 , 35.83 , 35.91 , 35.59 , 35.91     , 13999 , 4
15/06/18 , 36.12 , 36.12 , 36.12 , 36.12 , 36.12     , 1999 , 1
14/06/18 , 35.95 , 35.95 , 35.95 , 35.95 , 35.95     , 8000 , 1
13/06/18 , 36.32 , 36.32 , 36.35 , 36.32 , 36.35     , 27997 , 4
12/06/18 , 36.18 , 36.18 , 36.18 , 36.18 , 36.18     , 1999 , 1
11/06/18 , 36.74 , 36.58 , 36.74 , 36.54 , 36.56     , 20001 , 3
08/06/18 , 36.34 , 36.61 , 36.85 , 36.18 , 36.85     , 46000 , 11
07/06/18 , 38.64 , 38.06 , 38.64 , 37.78 , 37.78     , 7999 , 3
06/06/18 , 37.18 , 37.18 , 37.18 , 37.18 , 37.18     , 4000 , 1
05/06/18 , 36.47 , 36.24 , 36.47 , 36.01 , 36.01     , 3999 , 2
04/06/18 , 35.81 , 35.85 , 35.88 , 35.81 , 35.87     , 6000 , 3
30/05/18 , 36.52 , 36.52 , 36.52 , 36.52 , 36.52     , 1999 , 1
29/05/18 , 35.61 , 35.42 , 35.90 , 35.29 , 35.90     , 47993 , 6
25/05/18 , 35.75 , 35.81 , 35.94 , 35.75 , 35.94     , 6000 , 3
24/05/18 , 35.46 , 35.42 , 35.46 , 35.41 , 35.41     , 11998 , 2
23/05/18 , 35.52 , 35.50 , 35.52 , 35.49 , 35.49     , 6000 , 3
22/05/18 , 35.95 , 36.03 , 36.37 , 35.93 , 36.03     , 19998 , 5
21/05/18 , 36.47 , 36.70 , 36.80 , 36.47 , 36.72     , 40002 , 4
18/05/18 , 36.79 , 36.76 , 36.79 , 36.61 , 36.61     , 14000 , 4
17/05/18 , 36.40 , 36.40 , 36.40 , 36.40 , 36.40     , 4000 , 2
16/05/18 , 36.38 , 36.60 , 36.76 , 36.38 , 36.76     , 5999 , 3
15/05/18 , 35.95 , 36.07 , 36.20 , 35.95 , 36.20     , 4000 , 2
14/05/18 , 36.05 , 36.19 , 36.25 , 36.05 , 36.25     , 5999 , 3
11/05/18 , 35.97 , 36.10 , 36.18 , 35.97 , 36.18     , 17997 , 3
10/05/18 , 35.67 , 35.67 , 35.67 , 35.67 , 35.67     , 4000 , 1
09/05/18 , 35.71 , 35.71 , 35.71 , 35.71 , 35.71     , 5999 , 1
08/05/18 , 34.90 , 34.90 , 34.90 , 34.90 , 34.90     , 6000 , 1
07/05/18 , 35.11 , 35.09 , 35.11 , 35.00 , 35.00     , 13999 , 2
04/05/18 , 34.67 , 34.72 , 34.75 , 34.67 , 34.75     , 6000 , 3
03/05/18 , 33.90 , 33.90 , 33.90 , 33.90 , 33.90     , 8000 , 2
30/04/18 , 34.17 , 34.17 , 34.17 , 34.17 , 34.17     , 6000 , 1
27/04/18 , 34.06 , 34.06 , 34.06 , 34.06 , 34.06     , 4000 , 1
26/04/18 , 34.19 , 34.19 , 34.19 , 34.19 , 34.19     , 2000 , 1
25/04/18 , 34.64 , 34.64 , 34.64 , 34.64 , 34.64     , 7999 , 1
24/04/18 , 34.23 , 34.16 , 34.23 , 34.06 , 34.06     , 10000 , 2
23/04/18 , 34.40 , 34.18 , 34.40 , 34.10 , 34.10     , 7998 , 4
17/04/18 , 34.10 , 34.10 , 34.10 , 34.10 , 34.10     , 1999 , 1
12/04/18 , 33.72 , 33.53 , 33.81 , 33.37 , 33.37     , 9998 , 3
11/04/18 , 32.74 , 32.74 , 32.74 , 32.74 , 32.74     , 1999 , 1
09/04/18 , 33.85 , 33.65 , 33.85 , 33.60 , 33.60     , 24000 , 3
06/04/18 , 32.75 , 32.75 , 32.75 , 32.75 , 32.75     , 1999 , 1
05/04/18 , 33.56 , 33.56 , 33.56 , 33.56 , 33.56     , 2000 , 1
04/04/18 , 33.00 , 33.00 , 33.00 , 33.00 , 33.00     , 18000 , 9
03/04/18 , 32.89 , 32.72 , 32.89 , 32.43 , 32.43     , 5999 , 3
02/04/18 , 32.10 , 32.18 , 32.24 , 32.10 , 32.24     , 10001 , 3
28/03/18 , 33.08 , 33.08 , 33.08 , 33.08 , 33.08     , 3999 , 1
27/03/18 , 33.05 , 33.19 , 33.60 , 33.05 , 33.60     , 7998 , 2
26/03/18 , 32.08 , 32.08 , 32.08 , 32.08 , 32.08     , 2000 , 1
23/03/18 , 32.75 , 32.70 , 32.75 , 32.50 , 32.50     , 17997 , 3
22/03/18 , 33.31 , 33.31 , 33.31 , 33.31 , 33.31     , 1999 , 1
21/03/18 , 33.87 , 33.87 , 33.87 , 33.87 , 33.87     , 1999 , 1
19/03/18 , 33.46 , 33.46 , 33.46 , 33.46 , 33.46     , 5999 , 1
16/03/18 , 34.03 , 34.02 , 34.03 , 33.72 , 33.72     , 51996 , 3
14/03/18 , 33.72 , 33.72 , 33.72 , 33.72 , 33.72     , 1999 , 1
13/03/18 , 34.03 , 34.03 , 34.03 , 34.03 , 34.03     , 7999 , 1
12/03/18 , 34.92 , 34.92 , 34.92 , 34.92 , 34.92     , 1999 , 1
09/03/18 , 34.34 , 34.27 , 34.34 , 34.20 , 34.20     , 3999 , 2
08/03/18 , 33.21 , 33.38 , 33.55 , 33.21 , 33.55     , 3999 , 2
06/03/18 , 32.64 , 32.75 , 32.75 , 32.64 , 32.75     , 505976 , 6
05/03/18 , 33.10 , 32.97 , 33.10 , 32.78 , 32.78     , 35996 , 3
02/03/18 , 32.69 , 32.67 , 32.69 , 32.64 , 32.64     , 3999 , 2
01/03/18 , 33.19 , 33.19 , 33.19 , 33.19 , 33.19     , 1999 , 1
28/02/18 , 34.20 , 34.20 , 34.20 , 34.20 , 34.20     , 2000 , 1
27/02/18 , 34.52 , 34.38 , 34.52 , 34.33 , 34.33     , 23997 , 4
26/02/18 , 33.85 , 33.85 , 33.94 , 33.46 , 33.46     , 78002 , 3
23/02/18 , 32.79 , 32.79 , 32.79 , 32.79 , 32.79     , 3999 , 1
21/02/18 , 33.52 , 33.39 , 33.52 , 33.03 , 33.03     , 23999 , 3
20/02/18 , 33.36 , 33.21 , 33.36 , 33.18 , 33.21     , 14000 , 3
16/02/18 , 33.11 , 33.02 , 33.11 , 33.01 , 33.01     , 27994 , 2
15/02/18 , 32.57 , 32.57 , 32.57 , 32.57 , 32.57     , 16001 , 1
14/02/18 , 32.07 , 32.14 , 32.29 , 32.07 , 32.29     , 6000 , 2
09/02/18 , 32.04 , 31.73 , 32.12 , 31.45 , 32.09     , 30003 , 13
08/02/18 , 32.27 , 32.27 , 32.27 , 32.27 , 32.27     , 7998 , 1
06/02/18 , 31.77 , 31.86 , 31.99 , 31.60 , 31.60     , 21997 , 4
05/02/18 , 32.50 , 33.15 , 33.33 , 32.50 , 33.20     , 11998 , 5
02/02/18 , 34.39 , 34.39 , 34.39 , 34.39 , 34.39     , 2000 , 1
31/01/18 , 34.19 , 34.19 , 34.19 , 34.19 , 34.19     , 3999 , 1
30/01/18 , 34.32 , 34.41 , 34.51 , 34.32 , 34.51     , 4000 , 2
29/01/18 , 34.23 , 34.23 , 34.23 , 34.23 , 34.23     , 3999 , 1
26/01/18 , 34.05 , 34.02 , 34.06 , 33.98 , 34.00     , 12000 , 5
24/01/18 , 34.12 , 34.24 , 34.66 , 34.12 , 34.66     , 11997 , 6
23/01/18 , 34.92 , 34.89 , 34.95 , 34.80 , 34.80     , 6000 , 3
22/01/18 , 34.48 , 34.58 , 34.63 , 34.48 , 34.63     , 5999 , 3
19/01/18 , 34.09 , 34.09 , 34.09 , 34.09 , 34.09     , 1999 , 1
18/01/18 , 34.39 , 34.45 , 34.48 , 34.39 , 34.48     , 5999 , 3
17/01/18 , 34.43 , 34.32 , 34.43 , 34.20 , 34.20     , 3999 , 2
16/01/18 , 34.32 , 34.25 , 34.32 , 34.24 , 34.24     , 85984 , 2
12/01/18 , 33.65 , 33.55 , 33.65 , 33.45 , 33.45     , 4000 , 2
11/01/18 , 33.36 , 33.35 , 33.40 , 33.25 , 33.25     , 8000 , 4
10/01/18 , 33.15 , 33.15 , 33.15 , 33.15 , 33.15     , 6000 , 3
09/01/18 , 33.15 , 33.15 , 33.15 , 33.15 , 33.15     , 2000 , 1
08/01/18 , 32.79 , 32.70 , 32.79 , 32.36 , 32.36     , 9999 , 4
05/01/18 , 32.38 , 32.38 , 32.38 , 32.38 , 32.38     , 6000 , 2
04/01/18 , 32.69 , 32.63 , 32.69 , 32.56 , 32.56     , 5999 , 3
03/01/18 , 32.36 , 32.36 , 32.37 , 32.36 , 32.37     , 5999 , 2
02/01/18 , 32.22 , 32.22 , 32.22 , 32.22 , 32.22     , 3999 , 1
28/12/17 , 33.03 , 33.03 , 33.03 , 33.03 , 33.03     , 1999 , 1
27/12/17 , 33.04 , 32.90 , 33.04 , 32.77 , 32.77     , 4000 , 2
26/12/17 , 32.83 , 32.82 , 32.83 , 32.82 , 32.82     , 10000 , 2
22/12/17 , 33.01 , 32.93 , 33.01 , 32.86 , 32.86     , 4000 , 2
19/12/17 , 32.85 , 32.85 , 32.85 , 32.85 , 32.85     , 2000 , 1
15/12/17 , 32.70 , 32.70 , 32.70 , 32.70 , 32.70     , 2000 , 1
14/12/17 , 32.91 , 32.80 , 32.91 , 32.75 , 32.75     , 6000 , 3
13/12/17 , 32.95 , 32.95 , 32.95 , 32.95 , 32.95     , 2000 , 1
12/12/17 , 33.29 , 33.29 , 33.29 , 33.29 , 33.29     , 1999 , 1
11/12/17 , 32.35 , 32.31 , 32.35 , 32.20 , 32.20     , 13997 , 3
07/12/17 , 32.18 , 32.20 , 32.21 , 32.18 , 32.21     , 9999 , 2
05/12/17 , 31.78 , 31.78 , 31.78 , 31.78 , 31.78     , 4000 , 1
04/12/17 , 32.19 , 32.22 , 32.31 , 32.19 , 32.30     , 35995 , 3
01/12/17 , 31.55 , 31.55 , 31.55 , 31.55 , 31.55     , 4000 , 1
30/11/17 , 31.00 , 31.00 , 31.00 , 31.00 , 31.00     , 2000 , 1
28/11/17 , 29.99 , 29.99 , 29.99 , 29.99 , 29.99     , 3999 , 1
27/11/17 , 29.51 , 29.57 , 29.58 , 29.51 , 29.58     , 9998 , 2
21/11/17 , 29.85 , 29.82 , 29.85 , 29.74 , 29.79     , 12000 , 3
17/11/17 , 29.65 , 29.65 , 29.65 , 29.65 , 29.65     , 17999 , 2
14/11/17 , 30.42 , 30.42 , 30.42 , 30.42 , 30.42     , 6000 , 1
13/11/17 , 30.47 , 30.47 , 30.47 , 30.47 , 30.47     , 1999 , 1
09/11/17 , 29.77 , 29.76 , 29.77 , 29.75 , 29.75     , 3999 , 2
03/11/17 , 31.00 , 31.00 , 31.00 , 31.00 , 31.00     , 2000 , 1
31/10/17 , 30.74 , 30.74 , 30.74 , 30.74 , 30.74     , 4000 , 1
27/10/17 , 30.51 , 30.62 , 30.67 , 30.51 , 30.67     , 5999 , 2
26/10/17 , 30.72 , 30.72 , 30.72 , 30.72 , 30.72     , 2000 , 1
17/10/17 , 29.75 , 29.75 , 29.75 , 29.75 , 29.75     , 2000 , 1
13/10/17 , 29.66 , 29.64 , 29.66 , 29.60 , 29.60     , 6000 , 2
10/10/17 , 29.85 , 29.85 , 29.85 , 29.85 , 29.85     , 2000 , 1
09/10/17 , 29.89 , 29.83 , 29.89 , 29.80 , 29.80     , 6000 , 2
05/10/17 , 29.44 , 29.44 , 29.44 , 29.44 , 29.44     , 2000 , 1
04/10/17 , 29.27 , 29.27 , 29.27 , 29.27 , 29.27     , 2000 , 1
03/10/17 , 29.24 , 29.24 , 29.24 , 29.24 , 29.24     , 2000 , 1
02/10/17 , 29.24 , 29.24 , 29.24 , 29.24 , 29.24     , 9999 , 1
27/09/17 , 29.24 , 29.22 , 29.24 , 29.20 , 29.20     , 21999 , 4
25/09/17 , 28.84 , 28.82 , 28.84 , 28.65 , 28.75     , 48002 , 5
22/09/17 , 28.34 , 28.34 , 28.34 , 28.34 , 28.34     , 4000 , 1
21/09/17 , 28.86 , 28.86 , 28.86 , 28.86 , 28.86     , 2000 , 1
19/09/17 , 28.65 , 28.50 , 28.65 , 28.35 , 28.35     , 20000 , 6
15/09/17 , 28.05 , 28.05 , 28.05 , 28.05 , 28.05     , 10000 , 1
13/09/17 , 28.00 , 28.00 , 28.00 , 28.00 , 28.00     , 10000 , 2
12/09/17 , 27.75 , 27.75 , 27.75 , 27.75 , 27.75     , 9998 , 1
11/09/17 , 27.53 , 27.53 , 27.53 , 27.53 , 27.53     , 3999 , 2
08/09/17 , 27.00 , 27.00 , 27.00 , 27.00 , 27.00     , 2000 , 1
01/09/17 , 28.44 , 28.44 , 28.44 , 28.44 , 28.44     , 1999 , 1
30/08/17 , 28.37 , 28.35 , 28.37 , 28.35 , 28.35     , 12001 , 6
28/08/17 , 28.20 , 28.20 , 28.20 , 28.20 , 28.20     , 1999 , 1
25/08/17 , 28.20 , 28.20 , 28.20 , 28.20 , 28.20     , 2000 , 1
24/08/17 , 28.00 , 27.97 , 28.00 , 27.88 , 27.91     , 17997 , 8
22/08/17 , 28.30 , 28.30 , 28.30 , 28.30 , 28.30     , 1999 , 1
17/08/17 , 28.15 , 28.15 , 28.15 , 28.15 , 28.15     , 1999 , 1
16/08/17 , 28.30 , 28.30 , 28.30 , 28.30 , 28.30     , 2000 , 1
10/08/17 , 28.10 , 28.10 , 28.10 , 28.10 , 28.10     , 7998 , 1
08/08/17 , 27.56 , 27.68 , 27.68 , 27.56 , 27.68     , 53996 , 2
07/08/17 , 27.75 , 27.78 , 27.87 , 27.75 , 27.87     , 11999 , 6
02/08/17 , 27.65 , 27.58 , 27.65 , 27.45 , 27.45     , 6000 , 3
01/08/17 , 27.30 , 27.30 , 27.30 , 27.30 , 27.30     , 3999 , 1
31/07/17 , 27.50 , 27.50 , 27.50 , 27.50 , 27.50     , 8000 , 1
19/07/17 , 27.08 , 27.08 , 27.08 , 27.08 , 27.08     , 5999 , 1
18/07/17 , 27.00 , 27.00 , 27.00 , 27.00 , 27.00     , 2000 , 1
17/07/17 , 27.20 , 27.20 , 27.20 , 27.20 , 27.20     , 2000 , 1
11/07/17 , 27.34 , 27.34 , 27.34 , 27.34 , 27.34     , 21995 , 1
10/07/17 , 27.86 , 27.89 , 28.00 , 27.86 , 28.00     , 75994 , 4
07/07/17 , 28.31 , 28.31 , 28.31 , 28.31 , 28.31     , 1999 , 1
05/07/17 , 28.26 , 28.39 , 28.47 , 28.26 , 28.47     , 15999 , 2
29/06/17 , 28.08 , 28.08 , 28.08 , 28.08 , 28.08     , 2000 , 1
27/06/17 , 27.92 , 27.93 , 27.93 , 27.92 , 27.93     , 5999 , 2
26/06/17 , 27.75 , 27.75 , 27.75 , 27.75 , 27.75     , 2000 , 1
21/06/17 , 28.35 , 28.35 , 28.35 , 28.35 , 28.35     , 6000 , 1
20/06/17 , 28.53 , 28.53 , 28.54 , 28.53 , 28.54     , 15999 , 2
19/06/17 , 28.19 , 28.19 , 28.19 , 28.19 , 28.19     , 5999 , 1
12/06/17 , 28.22 , 28.22 , 28.22 , 28.22 , 28.22     , 8000 , 1
07/06/17 , 27.35 , 27.28 , 27.35 , 27.27 , 27.27     , 16000 , 2
06/06/17 , 27.41 , 27.28 , 27.41 , 27.26 , 27.29     , 67987 , 3
05/06/17 , 27.66 , 27.66 , 27.66 , 27.66 , 27.66     , 2000 , 1
02/06/17 , 27.09 , 27.11 , 27.17 , 27.09 , 27.17     , 36004 , 5
01/06/17 , 27.09 , 27.09 , 27.09 , 27.09 , 27.09     , 2000 , 1
31/05/17 , 26.69 , 26.69 , 26.69 , 26.69 , 26.69     , 4000 , 1
30/05/17 , 26.99 , 27.17 , 27.27 , 26.99 , 27.27     , 51990 , 3
29/05/17 , 27.39 , 27.39 , 27.39 , 27.39 , 27.39     , 1999 , 1
23/05/17 , 26.90 , 26.90 , 26.90 , 26.90 , 26.90     , 2000 , 1
22/05/17 , 27.09 , 27.03 , 27.09 , 26.97 , 26.97     , 3999 , 2
18/05/17 , 27.00 , 27.00 , 27.00 , 27.00 , 27.00     , 44000 , 22
17/05/17 , 25.30 , 25.30 , 25.30 , 25.30 , 25.30     , 1999 , 1
16/05/17 , 25.36 , 25.36 , 25.36 , 25.36 , 25.36     , 18000 , 1
15/05/17 , 25.50 , 25.50 , 25.50 , 25.50 , 25.50     , 12000 , 6
10/05/17 , 25.84 , 25.84 , 25.84 , 25.84 , 25.84     , 7998 , 1
05/05/17 , 26.45 , 26.45 , 26.45 , 26.45 , 26.45     , 7998 , 1
03/05/17 , 26.25 , 26.25 , 26.25 , 26.25 , 26.25     , 4000 , 2
02/05/17 , 26.07 , 26.19 , 26.34 , 26.07 , 26.34     , 11997 , 4
27/04/17 , 26.50 , 26.51 , 26.60 , 26.35 , 26.35     , 10000 , 4
26/04/17 , 26.86 , 26.69 , 26.86 , 26.60 , 26.60     , 5998 , 3
25/04/17 , 26.38 , 26.38 , 26.40 , 26.36 , 26.36     , 6000 , 3
24/04/17 , 25.83 , 25.79 , 25.83 , 25.76 , 25.76     , 4000 , 2
20/04/17 , 25.96 , 25.89 , 25.96 , 25.56 , 25.56     , 12000 , 2
19/04/17 , 25.60 , 25.60 , 25.60 , 25.60 , 25.60     , 2000 , 1
13/04/17 , 25.76 , 25.76 , 25.76 , 25.76 , 25.76     , 2000 , 1
12/04/17 , 26.05 , 26.05 , 26.05 , 26.05 , 26.05     , 4000 , 1
11/04/17 , 25.99 , 26.00 , 26.03 , 25.85 , 25.85     , 18001 , 3
07/04/17 , 26.12 , 26.10 , 26.12 , 25.93 , 25.93     , 34005 , 2
06/04/17 , 26.04 , 26.04 , 26.04 , 26.04 , 26.04     , 4000 , 1
05/04/17 , 26.02 , 26.02 , 26.02 , 26.02 , 26.02     , 2000 , 1
04/04/17 , 25.92 , 25.92 , 25.92 , 25.92 , 25.92     , 9997 , 1
03/04/17 , 25.86 , 25.88 , 25.90 , 25.86 , 25.90     , 4000 , 2
29/03/17 , 26.06 , 26.06 , 26.06 , 26.06 , 26.06     , 13999 , 1
24/03/17 , 26.67 , 26.67 , 26.67 , 26.67 , 26.67     , 2000 , 1
21/03/17 , 26.25 , 26.28 , 26.36 , 26.25 , 26.36     , 7998 , 2
17/03/17 , 26.78 , 26.78 , 26.78 , 26.78 , 26.78     , 23997 , 1
15/03/17 , 27.75 , 27.91 , 28.07 , 27.75 , 27.91     , 9999 , 4
13/03/17 , 27.57 , 27.57 , 27.57 , 27.57 , 27.57     , 26000 , 1
08/03/17 , 27.84 , 27.84 , 27.84 , 27.84 , 27.84     , 4000 , 1
06/03/17 , 27.40 , 27.36 , 27.40 , 27.35 , 27.35     , 123975 , 2
02/03/17 , 27.38 , 27.38 , 27.38 , 27.38 , 27.38     , 1999 , 1
01/03/17 , 27.35 , 27.35 , 27.38 , 27.27 , 27.38     , 38004 , 19
23/02/17 , 26.00 , 26.00 , 26.00 , 26.00 , 26.00     , 1999 , 1
22/02/17 , 25.96 , 26.01 , 26.02 , 25.96 , 26.02     , 15999 , 3
21/02/17 , 26.00 , 26.00 , 26.00 , 26.00 , 26.00     , 2000 , 1
15/02/17 , 25.55 , 25.55 , 25.55 , 25.55 , 25.55     , 4000 , 2
14/02/17 , 25.75 , 25.75 , 25.75 , 25.75 , 25.75     , 5999 , 1
13/02/17 , 25.82 , 25.82 , 25.82 , 25.82 , 25.82     , 2000 , 1
08/02/17 , 25.48 , 25.48 , 25.48 , 25.48 , 25.48     , 1999 , 1
07/02/17 , 25.55 , 25.55 , 25.55 , 25.55 , 25.55     , 2000 , 1
06/02/17 , 25.43 , 25.43 , 25.43 , 25.43 , 25.43     , 16000 , 1
03/02/17 , 25.35 , 25.35 , 25.35 , 25.35 , 25.35     , 2000 , 1
01/02/17 , 25.54 , 25.54 , 25.54 , 25.54 , 25.54     , 2000 , 1
30/01/17 , 25.48 , 25.48 , 25.48 , 25.48 , 25.48     , 28002 , 1
17/01/17 , 25.70 , 25.70 , 25.70 , 25.70 , 25.70     , 2000 , 1
12/01/17 , 25.70 , 25.70 , 25.70 , 25.70 , 25.70     , 2000 , 1
09/01/17 , 26.04 , 25.90 , 26.04 , 25.89 , 25.89     , 95983 , 2
05/01/17 , 26.27 , 26.27 , 26.27 , 26.27 , 26.27     , 2000 , 1
03/01/17 , 26.54 , 26.54 , 26.54 , 26.53 , 26.53     , 16001 , 3
29/12/16 , 26.53 , 26.60 , 26.76 , 26.53 , 26.76     , 10000 , 4
28/12/16 , 26.84 , 26.84 , 26.84 , 26.84 , 26.84     , 12000 , 1
27/12/16 , 26.93 , 26.93 , 26.93 , 26.93 , 26.93     , 2000 , 1
19/12/16 , 27.81 , 27.81 , 27.81 , 27.81 , 27.81     , 13999 , 1
16/12/16 , 27.97 , 27.94 , 27.97 , 27.92 , 27.92     , 5998 , 2
15/12/16 , 28.00 , 28.00 , 28.00 , 28.00 , 28.00     , 8000 , 2
14/12/16 , 27.70 , 27.88 , 27.93 , 27.70 , 27.80     , 13997 , 3
12/12/16 , 27.74 , 27.79 , 27.83 , 27.74 , 27.83     , 3999 , 2
09/12/16 , 27.63 , 27.63 , 27.63 , 27.63 , 27.63     , 40002 , 1
07/12/16 , 27.75 , 27.50 , 27.75 , 27.37 , 27.37     , 35996 , 11
05/12/16 , 27.41 , 27.41 , 27.41 , 27.41 , 27.41     , 1999 , 1
02/12/16 , 27.60 , 27.48 , 27.60 , 27.35 , 27.35     , 12000 , 6
01/12/16 , 27.05 , 27.05 , 27.05 , 27.05 , 27.05     , 4000 , 2
30/11/16 , 26.70 , 26.70 , 26.70 , 26.70 , 26.70     , 8000 , 1
21/11/16 , 26.64 , 26.64 , 26.64 , 26.64 , 26.64     , 1999 , 1
18/11/16 , 26.66 , 26.66 , 26.66 , 26.66 , 26.66     , 2000 , 1
17/11/16 , 26.90 , 26.90 , 26.90 , 26.90 , 26.90     , 1999 , 1
16/11/16 , 26.87 , 26.75 , 26.87 , 26.63 , 26.75     , 63997 , 4
14/11/16 , 27.19 , 27.24 , 27.25 , 27.19 , 27.25     , 68000 , 2
11/11/16 , 26.79 , 26.75 , 27.00 , 26.35 , 26.35     , 57996 , 5
10/11/16 , 26.19 , 26.11 , 26.19 , 26.09 , 26.09     , 10000 , 2
09/11/16 , 24.10 , 24.10 , 24.10 , 24.10 , 24.10     , 10000 , 5
08/11/16 , 23.51 , 23.51 , 23.51 , 23.51 , 23.51     , 45998 , 4
07/11/16 , 23.51 , 23.54 , 23.57 , 23.51 , 23.57     , 3999 , 2
01/11/16 , 23.30 , 23.30 , 23.30 , 23.30 , 23.30     , 4000 , 1
31/10/16 , 22.96 , 22.96 , 22.96 , 22.96 , 22.96     , 2000 , 1
28/10/16 , 22.94 , 22.94 , 22.94 , 22.94 , 22.94     , 15998 , 1
27/10/16 , 22.76 , 22.76 , 22.76 , 22.76 , 22.76     , 1999 , 1
26/10/16 , 22.60 , 22.71 , 22.76 , 22.60 , 22.76     , 5998 , 2
21/10/16 , 22.65 , 22.65 , 22.65 , 22.65 , 22.65     , 2000 , 1
18/10/16 , 23.14 , 23.14 , 23.14 , 23.14 , 23.14     , 5999 , 2
17/10/16 , 23.06 , 23.06 , 23.06 , 23.06 , 23.06     , 4000 , 1
10/10/16 , 23.50 , 23.50 , 23.50 , 23.50 , 23.50     , 1999 , 1
07/10/16 , 22.99 , 22.98 , 22.99 , 22.98 , 22.98     , 61994 , 2
06/10/16 , 23.14 , 23.14 , 23.14 , 23.14 , 23.14     , 3999 , 2
05/10/16 , 23.12 , 23.12 , 23.12 , 23.12 , 23.12     , 8000 , 3
03/10/16 , 23.00 , 23.01 , 23.05 , 23.00 , 23.05     , 8000 , 2
30/09/16 , 23.75 , 23.64 , 23.75 , 23.54 , 23.54     , 4000 , 2
28/09/16 , 23.34 , 23.34 , 23.34 , 23.34 , 23.34     , 2000 , 1
26/09/16 , 23.55 , 23.55 , 23.55 , 23.55 , 23.55     , 2000 , 1
23/09/16 , 23.52 , 23.52 , 23.52 , 23.52 , 23.52     , 7998 , 1
21/09/16 , 23.35 , 23.35 , 23.35 , 23.35 , 23.35     , 6000 , 2
16/09/16 , 23.77 , 23.77 , 23.77 , 23.77 , 23.77     , 19997 , 1
15/09/16 , 24.48 , 24.48 , 24.48 , 24.48 , 24.48     , 20000 , 1
14/09/16 , 24.50 , 24.50 , 24.50 , 24.50 , 24.50     , 5999 , 3
13/09/16 , 24.10 , 24.10 , 24.10 , 24.10 , 24.10     , 12000 , 6
12/09/16 , 24.00 , 24.00 , 24.00 , 24.00 , 24.00     , 2000 , 1
09/09/16 , 24.00 , 24.05 , 24.40 , 23.95 , 24.40     , 47992 , 12
08/09/16 , 23.96 , 23.91 , 23.96 , 23.80 , 23.80     , 58008 , 17
06/09/16 , 24.21 , 24.21 , 24.21 , 24.21 , 24.21     , 3999 , 1
31/08/16 , 24.25 , 24.25 , 24.25 , 24.25 , 24.25     , 6000 , 3
30/08/16 , 24.25 , 24.25 , 24.25 , 24.25 , 24.25     , 3999 , 1
29/08/16 , 24.25 , 24.25 , 24.25 , 24.25 , 24.25     , 22000 , 2
23/08/16 , 23.80 , 23.80 , 23.80 , 23.80 , 23.80     , 2000 , 1
22/08/16 , 23.80 , 23.80 , 23.80 , 23.80 , 23.80     , 4000 , 1
18/08/16 , 24.18 , 24.18 , 24.18 , 24.18 , 24.18     , 1999 , 1
17/08/16 , 24.05 , 24.05 , 24.05 , 24.05 , 24.05     , 2000 , 1
16/08/16 , 23.50 , 23.50 , 23.50 , 23.50 , 23.50     , 8000 , 2
15/08/16 , 23.70 , 23.59 , 23.70 , 23.39 , 23.39     , 15997 , 5
12/08/16 , 23.52 , 23.46 , 23.52 , 23.45 , 23.45     , 21996 , 9
09/08/16 , 23.08 , 23.22 , 23.25 , 22.96 , 23.25     , 32001 , 4
02/08/16 , 23.39 , 23.25 , 23.39 , 23.22 , 23.22     , 22000 , 3
01/08/16 , 23.47 , 23.54 , 23.56 , 23.47 , 23.56     , 12001 , 2
25/07/16 , 23.65 , 23.69 , 23.83 , 23.61 , 23.61     , 21995 , 5
22/07/16 , 23.73 , 23.68 , 23.73 , 23.63 , 23.63     , 4000 , 2
20/07/16 , 23.76 , 23.76 , 23.76 , 23.76 , 23.76     , 2000 , 1
19/07/16 , 23.93 , 23.93 , 23.93 , 23.93 , 23.93     , 3999 , 1
18/07/16 , 23.84 , 23.92 , 23.95 , 23.71 , 23.84     , 75987 , 5
15/07/16 , 23.89 , 23.72 , 23.89 , 23.71 , 23.71     , 95979 , 3
13/07/16 , 23.95 , 23.83 , 23.95 , 23.79 , 23.79     , 8000 , 3
11/07/16 , 23.76 , 23.83 , 23.89 , 23.76 , 23.89     , 3999 , 2
08/07/16 , 23.57 , 23.56 , 23.63 , 23.52 , 23.63     , 7999 , 3
07/07/16 , 23.75 , 23.75 , 23.75 , 23.75 , 23.75     , 2000 , 1
05/07/16 , 23.40 , 23.39 , 23.55 , 23.32 , 23.55     , 9997 , 3
01/07/16 , 23.21 , 23.30 , 23.46 , 23.21 , 23.46     , 6000 , 3
30/06/16 , 23.11 , 23.11 , 23.11 , 23.11 , 23.11     , 1999 , 1
29/06/16 , 23.02 , 22.88 , 23.02 , 22.79 , 22.79     , 6000 , 3
28/06/16 , 23.10 , 23.16 , 23.25 , 23.10 , 23.25     , 14001 , 5
23/06/16 , 24.29 , 24.20 , 24.29 , 24.20 , 24.20     , 90007 , 3
15/06/16 , 24.40 , 24.61 , 24.88 , 24.39 , 24.39     , 26004 , 8
13/06/16 , 24.61 , 24.72 , 24.75 , 24.61 , 24.75     , 9999 , 4
09/06/16 , 24.20 , 24.07 , 24.20 , 24.02 , 24.02     , 7999 , 2
08/06/16 , 24.02 , 24.19 , 24.29 , 24.02 , 24.29     , 28001 , 12
07/06/16 , 24.45 , 24.55 , 24.65 , 24.45 , 24.65     , 4000 , 2
06/06/16 , 24.82 , 24.82 , 24.82 , 24.82 , 24.82     , 2000 , 1
02/06/16 , 25.39 , 25.39 , 25.39 , 25.39 , 25.39     , 11997 , 1
01/06/16 , 25.50 , 25.50 , 25.50 , 25.50 , 25.50     , 4000 , 1
27/05/16 , 25.84 , 25.75 , 25.84 , 25.67 , 25.67     , 4000 , 2
25/05/16 , 26.00 , 25.88 , 26.00 , 25.81 , 25.89     , 7999 , 4
24/05/16 , 25.77 , 25.57 , 25.77 , 25.48 , 25.48     , 6000 , 2
23/05/16 , 25.32 , 25.16 , 25.38 , 25.08 , 25.08     , 24000 , 5
19/05/16 , 25.15 , 25.26 , 25.37 , 25.15 , 25.37     , 4000 , 2
17/05/16 , 24.49 , 24.78 , 24.79 , 24.49 , 24.79     , 68010 , 2
16/05/16 , 24.85 , 24.85 , 24.85 , 24.85 , 24.85     , 4000 , 2
13/05/16 , 24.84 , 25.07 , 25.10 , 24.84 , 25.10     , 31996 , 11
12/05/16 , 24.84 , 24.82 , 24.84 , 24.82 , 24.82     , 6000 , 2
11/05/16 , 24.61 , 24.76 , 24.83 , 24.61 , 24.83     , 5999 , 2
10/05/16 , 25.09 , 25.06 , 25.29 , 24.99 , 24.99     , 17998 , 4
09/05/16 , 25.32 , 25.79 , 25.95 , 25.32 , 25.79     , 19995 , 10
06/05/16 , 25.30 , 25.24 , 25.30 , 25.21 , 25.22     , 7998 , 3
04/05/16 , 25.49 , 25.26 , 25.49 , 25.12 , 25.12     , 9999 , 3
03/05/16 , 25.85 , 25.73 , 25.85 , 25.61 , 25.61     , 4000 , 2
02/05/16 , 25.56 , 25.58 , 25.61 , 25.55 , 25.61     , 11999 , 3
29/04/16 , 25.16 , 25.16 , 25.16 , 25.16 , 25.16     , 2000 , 1
28/04/16 , 25.52 , 25.56 , 25.61 , 25.52 , 25.61     , 4000 , 2
26/04/16 , 25.81 , 25.81 , 25.81 , 25.81 , 25.81     , 2000 , 1
25/04/16 , 25.89 , 25.79 , 25.89 , 25.70 , 25.70     , 4000 , 2
22/04/16 , 26.09 , 26.09 , 26.09 , 26.09 , 26.09     , 2000 , 1
20/04/16 , 25.80 , 25.80 , 25.80 , 25.80 , 25.80     , 2000 , 1
19/04/16 , 25.73 , 25.92 , 25.97 , 25.64 , 25.94     , 85995 , 4
18/04/16 , 25.88 , 25.65 , 25.88 , 25.63 , 25.64     , 27997 , 4
12/04/16 , 24.96 , 24.89 , 24.96 , 24.82 , 24.82     , 3999 , 2
11/04/16 , 24.66 , 24.80 , 25.20 , 24.66 , 25.20     , 7999 , 2
08/04/16 , 25.38 , 25.53 , 25.53 , 25.38 , 25.53     , 85998 , 2
07/04/16 , 25.95 , 25.95 , 25.95 , 25.95 , 25.95     , 2000 , 1
01/04/16 , 25.53 , 25.53 , 25.53 , 25.53 , 25.53     , 2000 , 1
31/03/16 , 25.53 , 25.53 , 25.53 , 25.53 , 25.53     , 4000 , 2
29/03/16 , 25.80 , 25.85 , 25.91 , 25.80 , 25.91     , 4000 , 2
28/03/16 , 25.61 , 25.61 , 25.61 , 25.61 , 25.61     , 4000 , 1
24/03/16 , 25.82 , 25.63 , 25.82 , 25.60 , 25.60     , 14001 , 2
23/03/16 , 25.89 , 26.01 , 26.05 , 25.89 , 26.05     , 8000 , 2
22/03/16 , 25.52 , 25.52 , 25.52 , 25.52 , 25.52     , 1999 , 1
18/03/16 , 25.56 , 25.56 , 25.56 , 25.56 , 25.56     , 10001 , 2
16/03/16 , 26.17 , 26.42 , 26.68 , 26.17 , 26.68     , 4000 , 2
15/03/16 , 26.32 , 26.30 , 26.35 , 25.89 , 25.89     , 17996 , 4
14/03/16 , 25.21 , 25.21 , 25.21 , 25.21 , 25.21     , 8000 , 1
11/03/16 , 25.30 , 25.25 , 25.30 , 25.22 , 25.22     , 5999 , 2
10/03/16 , 25.35 , 25.24 , 25.35 , 25.12 , 25.12     , 7998 , 3
09/03/16 , 25.66 , 25.66 , 25.66 , 25.66 , 25.66     , 7999 , 1
08/03/16 , 25.90 , 25.89 , 26.11 , 25.76 , 25.76     , 18000 , 4
07/03/16 , 26.29 , 26.22 , 26.29 , 26.15 , 26.22     , 7999 , 3
04/03/16 , 25.76 , 25.82 , 26.05 , 25.65 , 25.65     , 6000 , 3
03/03/16 , 26.05 , 26.04 , 26.05 , 26.03 , 26.03     , 3999 , 2
29/02/16 , 27.00 , 26.79 , 27.00 , 26.61 , 26.61     , 26002 , 7
25/02/16 , 25.98 , 25.85 , 25.98 , 25.84 , 25.84     , 34002 , 3
22/02/16 , 25.80 , 25.86 , 25.91 , 25.80 , 25.91     , 3999 , 2
18/02/16 , 26.39 , 26.39 , 26.39 , 26.39 , 26.39     , 38000 , 1
16/02/16 , 26.17 , 26.17 , 26.18 , 26.17 , 26.18     , 56008 , 2
12/02/16 , 25.54 , 25.54 , 25.54 , 25.54 , 25.54     , 5999 , 2
10/02/16 , 25.15 , 25.28 , 25.30 , 25.15 , 25.28     , 49999 , 4
05/02/16 , 24.75 , 24.75 , 24.75 , 24.75 , 24.75     , 27994 , 1
03/02/16 , 24.82 , 24.82 , 24.82 , 24.82 , 24.82     , 2000 , 1
02/02/16 , 25.57 , 25.57 , 25.57 , 25.57 , 25.57     , 1999 , 1
01/02/16 , 25.67 , 25.67 , 25.67 , 25.67 , 25.67     , 2000 , 1
29/01/16 , 25.84 , 25.84 , 25.84 , 25.84 , 25.84     , 2000 , 1
28/01/16 , 25.81 , 25.81 , 25.81 , 25.81 , 25.81     , 1999 , 1
26/01/16 , 25.56 , 25.56 , 25.56 , 25.56 , 25.56     , 7999 , 1
19/01/16 , 25.73 , 25.73 , 25.73 , 25.73 , 25.73     , 4000 , 1
15/01/16 , 25.60 , 25.60 , 25.60 , 25.60 , 25.60     , 2000 , 1
14/01/16 , 25.75 , 25.64 , 25.75 , 25.64 , 25.64     , 34002 , 5
13/01/16 , 25.30 , 25.30 , 25.30 , 25.30 , 25.30     , 5999 , 1
06/01/16 , 26.37 , 26.37 , 26.37 , 26.37 , 26.37     , 1999 , 1
05/01/16 , 26.27 , 26.27 , 26.27 , 26.27 , 26.27     , 6000 , 2
04/01/16 , 26.30 , 26.30 , 26.30 , 26.30 , 26.30     , 2000 , 1
30/12/15 , 26.57 , 26.57 , 26.57 , 26.57 , 26.57     , 3999 , 1
29/12/15 , 26.08 , 26.08 , 26.08 , 26.08 , 26.08     , 1999 , 1
28/12/15 , 25.83 , 25.76 , 25.83 , 25.72 , 25.72     , 19996 , 4
23/12/15 , 26.67 , 26.63 , 26.67 , 26.62 , 26.62     , 45995 , 2
22/12/15 , 26.57 , 26.41 , 26.57 , 26.00 , 26.00     , 43998 , 8
21/12/15 , 26.25 , 26.18 , 26.25 , 26.03 , 26.03     , 11997 , 3
18/12/15 , 25.89 , 25.89 , 25.90 , 25.89 , 25.90     , 4000 , 2
17/12/15 , 26.45 , 26.45 , 26.45 , 26.45 , 26.45     , 2000 , 1
16/12/15 , 26.64 , 26.64 , 26.64 , 26.64 , 26.64     , 2000 , 1
14/12/15 , 25.43 , 25.55 , 25.60 , 25.43 , 25.59     , 8000 , 3
11/12/15 , 25.29 , 25.29 , 25.29 , 25.29 , 25.29     , 1999 , 1
10/12/15 , 25.00 , 25.00 , 25.00 , 25.00 , 25.00     , 4000 , 1
09/12/15 , 24.53 , 24.53 , 24.53 , 24.53 , 24.53     , 4000 , 2
08/12/15 , 25.53 , 25.52 , 25.53 , 25.51 , 25.53     , 20002 , 7
07/12/15 , 25.51 , 25.51 , 25.51 , 25.51 , 25.51     , 9998 , 1
04/12/15 , 25.41 , 25.41 , 25.41 , 25.41 , 25.41     , 3999 , 2
03/12/15 , 24.86 , 24.86 , 24.86 , 24.86 , 24.86     , 2000 , 1
02/12/15 , 26.31 , 26.34 , 26.56 , 26.15 , 26.56     , 5999 , 3
01/12/15 , 26.08 , 26.21 , 26.23 , 26.08 , 26.23     , 18000 , 2
30/11/15 , 26.30 , 26.07 , 26.30 , 26.02 , 26.02     , 139991 , 6
27/11/15 , 25.55 , 25.55 , 25.55 , 25.55 , 25.55     , 12000 , 4
26/11/15 , 25.35 , 25.35 , 25.35 , 25.35 , 25.35     , 2000 , 1
25/11/15 , 25.34 , 25.59 , 25.71 , 25.34 , 25.50     , 10000 , 3
24/11/15 , 25.01 , 24.97 , 25.01 , 24.95 , 24.95     , 6000 , 3
23/11/15 , 25.41 , 25.50 , 25.56 , 25.41 , 25.45     , 21995 , 5
18/11/15 , 25.49 , 25.49 , 25.49 , 25.49 , 25.49     , 1999 , 1
17/11/15 , 25.49 , 25.49 , 25.49 , 25.49 , 25.49     , 1999 , 1
16/11/15 , 25.35 , 25.35 , 25.35 , 25.35 , 25.35     , 7999 , 1
13/11/15 , 25.37 , 25.36 , 25.37 , 25.36 , 25.36     , 4000 , 2
12/11/15 , 25.37 , 25.37 , 25.37 , 25.37 , 25.37     , 2000 , 1
11/11/15 , 25.35 , 25.35 , 25.35 , 25.35 , 25.35     , 2000 , 1
10/11/15 , 25.45 , 25.45 , 25.45 , 25.43 , 25.43     , 39996 , 2
06/11/15 , 25.82 , 25.76 , 25.82 , 25.70 , 25.70     , 3999 , 2
05/11/15 , 25.89 , 26.03 , 26.45 , 25.89 , 26.45     , 7999 , 3
04/11/15 , 26.19 , 25.93 , 26.19 , 25.71 , 25.71     , 18001 , 3
03/11/15 , 26.15 , 26.15 , 26.15 , 26.15 , 26.15     , 2000 , 1
30/10/15 , 26.59 , 26.59 , 26.59 , 26.59 , 26.59     , 1999 , 1
29/10/15 , 26.59 , 26.83 , 27.10 , 26.59 , 27.10     , 13998 , 3
28/10/15 , 26.44 , 26.44 , 26.44 , 26.44 , 26.44     , 8001 , 1
27/10/15 , 26.45 , 26.44 , 26.59 , 26.39 , 26.39     , 299937 , 4
26/10/15 , 26.78 , 26.73 , 26.94 , 26.62 , 26.94     , 205984 , 5
23/10/15 , 26.94 , 26.94 , 26.94 , 26.94 , 26.94     , 2000 , 1
22/10/15 , 26.80 , 26.75 , 26.80 , 26.68 , 26.68     , 96008 , 2
21/10/15 , 26.40 , 26.68 , 26.77 , 26.40 , 26.77     , 7998 , 2
20/10/15 , 26.15 , 25.97 , 26.15 , 25.85 , 25.85     , 17997 , 3
19/10/15 , 26.04 , 26.11 , 26.21 , 26.04 , 26.10     , 13998 , 5
16/10/15 , 25.79 , 25.79 , 25.79 , 25.79 , 25.79     , 1999 , 1
15/10/15 , 25.53 , 25.53 , 25.53 , 25.53 , 25.53     , 1999 , 1
14/10/15 , 25.17 , 25.17 , 25.17 , 25.17 , 25.17     , 3999 , 2
13/10/15 , 25.65 , 25.65 , 25.65 , 25.65 , 25.65     , 18000 , 2
09/10/15 , 24.87 , 24.97 , 25.11 , 24.87 , 25.03     , 44006 , 3
08/10/15 , 25.33 , 25.38 , 25.40 , 25.33 , 25.40     , 5999 , 2
07/10/15 , 25.70 , 25.42 , 25.70 , 25.28 , 25.28     , 37992 , 4
06/10/15 , 25.21 , 25.32 , 25.50 , 25.21 , 25.50     , 11998 , 3
05/10/15 , 25.82 , 25.71 , 25.82 , 25.70 , 25.70     , 45996 , 3
02/10/15 , 25.61 , 25.61 , 25.68 , 25.57 , 25.66     , 221991 , 7
01/10/15 , 25.99 , 26.01 , 26.02 , 25.95 , 25.95     , 30003 , 3
30/09/15 , 25.71 , 25.92 , 25.99 , 25.71 , 25.99     , 11999 , 3
29/09/15 , 26.16 , 26.24 , 26.28 , 26.00 , 26.28     , 143983 , 6
28/09/15 , 26.47 , 26.02 , 26.47 , 25.96 , 26.00     , 55998 , 4
25/09/15 , 25.79 , 25.65 , 25.79 , 25.63 , 25.70     , 123983 , 4
24/09/15 , 25.90 , 26.18 , 26.95 , 25.90 , 26.95     , 45990 , 8
23/09/15 , 26.33 , 26.33 , 26.33 , 26.33 , 26.33     , 4000 , 1
22/09/15 , 26.17 , 26.17 , 26.17 , 26.17 , 26.17     , 2000 , 1
21/09/15 , 26.01 , 26.07 , 26.12 , 25.70 , 25.70     , 354027 , 7
18/09/15 , 25.56 , 25.56 , 25.59 , 25.43 , 25.43     , 47991 , 4
17/09/15 , 25.61 , 25.71 , 25.75 , 25.61 , 25.75     , 8001 , 2
16/09/15 , 25.75 , 25.75 , 25.75 , 25.75 , 25.75     , 6000 , 1
15/09/15 , 25.51 , 25.63 , 25.76 , 25.51 , 25.76     , 4000 , 2
14/09/15 , 24.93 , 25.57 , 25.65 , 24.93 , 25.65     , 27995 , 3
11/09/15 , 25.42 , 25.42 , 25.42 , 25.39 , 25.39     , 203983 , 2
10/09/15 , 25.30 , 25.27 , 25.30 , 25.22 , 25.22     , 109976 , 3
08/09/15 , 25.42 , 25.42 , 25.42 , 25.42 , 25.42     , 17998 , 1
04/09/15 , 25.08 , 25.04 , 25.08 , 25.00 , 25.00     , 3999 , 2
03/09/15 , 24.88 , 24.97 , 25.35 , 24.69 , 25.35     , 6000 , 3
02/09/15 , 24.74 , 24.66 , 24.74 , 24.55 , 24.64     , 10000 , 4
01/09/15 , 24.02 , 24.18 , 24.20 , 24.02 , 24.20     , 17996 , 2
31/08/15 , 24.36 , 24.36 , 24.36 , 24.36 , 24.36     , 4000 , 1
27/08/15 , 24.15 , 24.22 , 24.25 , 24.15 , 24.25     , 8000 , 3
26/08/15 , 23.88 , 23.67 , 23.88 , 23.64 , 23.75     , 94015 , 3
25/08/15 , 23.23 , 23.24 , 23.25 , 23.23 , 23.25     , 3999 , 2
24/08/15 , 23.41 , 23.13 , 23.58 , 22.99 , 23.01     , 214009 , 7
21/08/15 , 23.57 , 23.81 , 23.82 , 23.57 , 23.82     , 27994 , 2
20/08/15 , 23.97 , 24.05 , 24.06 , 23.97 , 24.06     , 16001 , 2
17/08/15 , 24.78 , 24.81 , 24.83 , 24.78 , 24.83     , 6000 , 2
12/08/15 , 24.49 , 24.49 , 24.49 , 24.49 , 24.49     , 6000 , 1
11/08/15 , 25.01 , 24.85 , 25.01 , 24.79 , 24.79     , 7999 , 2
10/08/15 , 24.80 , 24.87 , 24.97 , 24.64 , 24.89     , 267940 , 6
06/08/15 , 25.35 , 25.35 , 25.35 , 25.35 , 25.35     , 2000 , 1
05/08/15 , 25.05 , 24.98 , 25.05 , 24.72 , 25.03     , 23996 , 3
04/08/15 , 24.68 , 24.67 , 24.68 , 24.65 , 24.65     , 7999 , 2
03/08/15 , 24.47 , 24.47 , 24.47 , 24.47 , 24.47     , 71985 , 2
31/07/15 , 24.40 , 24.30 , 24.40 , 24.22 , 24.22     , 27993 , 2
23/07/15 , 23.49 , 23.50 , 23.50 , 23.49 , 23.50     , 11998 , 4
22/07/15 , 23.08 , 23.08 , 23.08 , 23.08 , 23.08     , 2000 , 1
21/07/15 , 22.84 , 22.76 , 22.84 , 22.74 , 22.74     , 11998 , 2
20/07/15 , 23.05 , 23.20 , 23.20 , 23.05 , 23.20     , 93979 , 2
17/07/15 , 23.00 , 23.00 , 23.00 , 23.00 , 23.00     , 2000 , 1
15/07/15 , 22.43 , 22.51 , 22.60 , 22.43 , 22.60     , 4000 , 2
07/07/15 , 22.11 , 22.11 , 22.11 , 22.11 , 22.11     , 1999 , 1
06/07/15 , 21.25 , 21.25 , 21.25 , 21.25 , 21.25     , 10000 , 1
02/07/15 , 21.30 , 21.45 , 21.60 , 21.30 , 21.60     , 6000 , 3
01/07/15 , 21.50 , 21.50 , 21.50 , 21.50 , 21.50     , 4000 , 1
30/06/15 , 21.28 , 21.28 , 21.29 , 21.28 , 21.29     , 30002 , 3
29/06/15 , 21.50 , 21.61 , 21.72 , 21.50 , 21.72     , 3999 , 2
26/06/15 , 21.87 , 21.87 , 21.87 , 21.87 , 21.87     , 32004 , 1
24/06/15 , 21.80 , 21.80 , 21.80 , 21.80 , 21.80     , 12001 , 1
23/06/15 , 21.87 , 21.87 , 21.87 , 21.87 , 21.87     , 18002 , 1
22/06/15 , 21.93 , 21.93 , 21.93 , 21.93 , 21.93     , 2000 , 1
19/06/15 , 21.93 , 21.94 , 22.05 , 21.93 , 22.05     , 102009 , 3
18/06/15 , 21.75 , 21.75 , 21.75 , 21.75 , 21.75     , 26001 , 1
17/06/15 , 21.53 , 21.51 , 21.53 , 21.50 , 21.50     , 14001 , 3
16/06/15 , 21.60 , 21.49 , 21.60 , 21.46 , 21.50     , 15998 , 3
12/06/15 , 21.90 , 21.90 , 21.90 , 21.90 , 21.90     , 4000 , 2
11/06/15 , 22.05 , 22.05 , 22.05 , 22.05 , 22.05     , 2000 , 1
10/06/15 , 21.85 , 21.86 , 21.87 , 21.85 , 21.87     , 42002 , 2
08/06/15 , 21.88 , 21.88 , 21.88 , 21.88 , 21.88     , 19994 , 1
05/06/15 , 22.14 , 22.20 , 22.25 , 22.14 , 22.25     , 3999 , 2
03/06/15 , 22.43 , 22.43 , 22.43 , 22.43 , 22.43     , 2000 , 1
02/06/15 , 22.47 , 22.47 , 22.47 , 22.47 , 22.47     , 3999 , 1
29/05/15 , 22.86 , 22.86 , 22.86 , 22.86 , 22.86     , 24001 , 1
27/05/15 , 22.95 , 22.95 , 22.95 , 22.95 , 22.95     , 2000 , 1
26/05/15 , 22.84 , 22.79 , 22.84 , 22.75 , 22.75     , 200026 , 2
20/05/15 , 22.40 , 22.40 , 22.40 , 22.40 , 22.40     , 58000 , 1
18/05/15 , 21.99 , 21.99 , 21.99 , 21.99 , 21.99     , 279929 , 1
15/05/15 , 21.70 , 21.70 , 21.70 , 21.70 , 21.70     , 169960 , 1
14/05/15 , 21.93 , 21.93 , 21.93 , 21.93 , 21.93     , 9997 , 1
13/05/15 , 21.97 , 21.97 , 21.97 , 21.97 , 21.97     , 1999 , 1
12/05/15 , 21.90 , 21.90 , 21.90 , 21.90 , 21.90     , 2000 , 1
07/05/15 , 22.08 , 22.17 , 22.27 , 22.08 , 22.27     , 4000 , 2
04/05/15 , 22.59 , 22.40 , 22.59 , 22.30 , 22.30     , 5999 , 2
30/04/15 , 21.21 , 21.21 , 21.21 , 21.21 , 21.21     , 42000 , 1
29/04/15 , 21.03 , 21.03 , 21.03 , 21.03 , 21.03     , 1999 , 1
28/04/15 , 20.80 , 20.67 , 20.80 , 20.66 , 20.66     , 37989 , 2
27/04/15 , 20.54 , 20.59 , 20.88 , 20.54 , 20.88     , 26003 , 5
24/04/15 , 21.20 , 21.20 , 21.20 , 21.20 , 21.20     , 2000 , 1
23/04/15 , 21.26 , 21.26 , 21.26 , 21.26 , 21.26     , 2000 , 1
22/04/15 , 21.57 , 21.57 , 21.57 , 21.57 , 21.57     , 1999 , 1
20/04/15 , 21.57 , 21.57 , 21.57 , 21.57 , 21.57     , 30002 , 2
16/04/15 , 21.41 , 21.31 , 21.41 , 21.30 , 21.30     , 22000 , 2
15/04/15 , 21.85 , 21.85 , 21.85 , 21.85 , 21.85     , 4000 , 2
14/04/15 , 21.94 , 22.02 , 22.04 , 21.94 , 22.04     , 23998 , 3
13/04/15 , 22.40 , 22.40 , 22.40 , 22.40 , 22.40     , 1999 , 1
10/04/15 , 22.09 , 22.12 , 22.19 , 22.09 , 22.15     , 72006 , 4
09/04/15 , 22.01 , 22.01 , 22.15 , 21.90 , 22.15     , 12001 , 3
02/04/15 , 22.77 , 22.77 , 22.77 , 22.77 , 22.77     , 4000 , 1
01/04/15 , 22.77 , 22.77 , 22.77 , 22.77 , 22.77     , 20003 , 1
30/03/15 , 23.52 , 23.67 , 23.73 , 23.52 , 23.68     , 43999 , 3
27/03/15 , 23.31 , 23.28 , 23.31 , 23.21 , 23.21     , 14001 , 2
25/03/15 , 23.00 , 23.00 , 23.75 , 22.74 , 23.75     , 105993 , 5
24/03/15 , 22.82 , 22.82 , 22.82 , 22.82 , 22.82     , 2000 , 1
23/03/15 , 22.88 , 23.26 , 23.32 , 22.88 , 23.32     , 16002 , 2
20/03/15 , 23.53 , 23.42 , 23.53 , 23.31 , 23.31     , 4000 , 2
19/03/15 , 23.90 , 23.90 , 23.90 , 23.90 , 23.90     , 1999 , 1
17/03/15 , 23.59 , 23.69 , 23.85 , 23.59 , 23.69     , 68007 , 3
16/03/15 , 23.67 , 23.67 , 23.67 , 23.67 , 23.67     , 7998 , 1
13/03/15 , 23.42 , 23.44 , 23.44 , 23.42 , 23.44     , 7998 , 2
12/03/15 , 22.83 , 22.84 , 22.85 , 22.83 , 22.85     , 7998 , 2
11/03/15 , 22.52 , 22.52 , 22.52 , 22.52 , 22.52     , 3999 , 2
10/03/15 , 22.33 , 22.33 , 22.33 , 22.33 , 22.33     , 2000 , 1
09/03/15 , 22.86 , 22.61 , 22.86 , 22.61 , 22.61     , 94012 , 2
06/03/15 , 22.30 , 22.30 , 22.30 , 22.30 , 22.30     , 1999 , 1
05/03/15 , 22.05 , 21.99 , 22.05 , 21.92 , 21.92     , 3998 , 2
04/03/15 , 21.65 , 21.65 , 21.65 , 21.65 , 21.65     , 2000 , 1
03/03/15 , 21.21 , 21.21 , 21.21 , 21.21 , 21.21     , 3999 , 1
02/03/15 , 21.07 , 21.12 , 21.44 , 21.07 , 21.44     , 176004 , 5
27/02/15 , 21.10 , 21.22 , 21.34 , 21.10 , 21.34     , 7999 , 3
26/02/15 , 21.45 , 21.52 , 21.58 , 21.45 , 21.58     , 3999 , 2
25/02/15 , 21.41 , 21.41 , 21.41 , 21.41 , 21.41     , 2000 , 1
24/02/15 , 21.15 , 21.26 , 21.41 , 21.15 , 21.41     , 6000 , 3
23/02/15 , 21.22 , 21.22 , 21.22 , 21.22 , 21.22     , 28000 , 1
18/02/15 , 21.25 , 21.19 , 21.25 , 21.16 , 21.16     , 5999 , 2
13/02/15 , 21.29 , 21.29 , 21.29 , 21.29 , 21.29     , 1999 , 1
12/02/15 , 21.29 , 21.29 , 21.29 , 21.29 , 21.29     , 3999 , 1
11/02/15 , 21.34 , 21.34 , 21.34 , 21.34 , 21.34     , 22000 , 1
10/02/15 , 21.28 , 21.34 , 21.40 , 21.28 , 21.40     , 4000 , 2
06/02/15 , 21.02 , 21.02 , 21.02 , 21.02 , 21.02     , 1999 , 1
05/02/15 , 20.41 , 20.49 , 20.64 , 20.41 , 20.64     , 11996 , 3
04/02/15 , 20.40 , 20.40 , 20.40 , 20.40 , 20.40     , 19995 , 2
03/02/15 , 19.81 , 19.80 , 19.83 , 19.75 , 19.75     , 10000 , 3
02/02/15 , 19.53 , 19.60 , 19.66 , 19.50 , 19.50     , 107983 , 4
27/01/15 , 19.10 , 19.09 , 19.10 , 19.07 , 19.07     , 3999 , 2
22/01/15 , 19.17 , 19.17 , 19.18 , 19.10 , 19.10     , 40001 , 3
21/01/15 , 19.05 , 19.05 , 19.05 , 19.05 , 19.05     , 2000 , 1
20/01/15 , 19.62 , 19.62 , 19.62 , 19.62 , 19.62     , 6000 , 1
16/01/15 , 19.70 , 19.70 , 19.70 , 19.70 , 19.70     , 1999 , 1
12/01/15 , 19.89 , 19.86 , 19.90 , 19.85 , 19.90     , 26002 , 3
09/01/15 , 19.82 , 19.80 , 19.82 , 19.75 , 19.80     , 9999 , 3
08/01/15 , 20.13 , 20.17 , 20.24 , 20.10 , 20.10     , 9997 , 3
07/01/15 , 19.95 , 19.95 , 19.99 , 19.91 , 19.91     , 177977 , 6
05/01/15 , 20.20 , 20.12 , 20.20 , 20.10 , 20.12     , 51997 , 3
02/01/15 , 20.10 , 20.10 , 20.10 , 20.10 , 20.10     , 10000 , 2
30/12/14 , 20.25 , 19.93 , 20.41 , 18.25 , 20.09     , 29993 , 10
29/12/14 , 20.25 , 20.25 , 20.25 , 20.25 , 20.25     , 17996 , 1
26/12/14 , 20.26 , 20.42 , 20.62 , 20.26 , 20.42     , 41997 , 5
23/12/14 , 20.42 , 20.42 , 20.42 , 20.42 , 20.42     , 5999 , 1
22/12/14 , 20.13 , 20.13 , 20.13 , 20.13 , 20.13     , 27992 , 1
19/12/14 , 20.20 , 20.27 , 20.41 , 20.20 , 20.41     , 5999 , 2
18/12/14 , 20.30 , 20.30 , 20.30 , 20.30 , 20.30     , 2000 , 1
17/12/14 , 19.90 , 19.90 , 19.90 , 19.90 , 19.90     , 2000 , 1
16/12/14 , 20.10 , 20.10 , 20.10 , 20.10 , 20.10     , 2000 , 1
15/12/14 , 19.64 , 19.68 , 19.92 , 19.64 , 19.92     , 24004 , 4
12/12/14 , 19.80 , 19.76 , 20.10 , 19.54 , 20.10     , 18001 , 5
10/12/14 , 19.70 , 19.70 , 19.70 , 19.70 , 19.70     , 18000 , 1
09/12/14 , 19.50 , 19.34 , 19.50 , 19.33 , 19.33     , 47997 , 2
05/12/14 , 19.55 , 19.52 , 19.55 , 19.50 , 19.50     , 13996 , 2
04/12/14 , 19.45 , 19.45 , 19.45 , 19.45 , 19.45     , 2000 , 1
01/12/14 , 19.06 , 19.06 , 19.06 , 19.06 , 19.06     , 1999 , 1
28/11/14 , 19.11 , 19.21 , 19.30 , 19.11 , 19.21     , 7999 , 3
25/11/14 , 18.73 , 18.77 , 18.77 , 18.73 , 18.77     , 21998 , 2
24/11/14 , 18.77 , 18.67 , 18.77 , 18.67 , 18.67     , 41998 , 2
21/11/14 , 18.43 , 18.63 , 18.75 , 18.43 , 18.75     , 34007 , 4
18/11/14 , 18.78 , 18.78 , 18.78 , 18.78 , 18.78     , 2028 , 1
17/11/14 , 18.67 , 18.70 , 18.73 , 18.67 , 18.73     , 4049 , 2
12/11/14 , 18.70 , 18.73 , 18.80 , 18.70 , 18.76     , 27831 , 4
11/11/14 , 18.77 , 18.74 , 18.77 , 18.70 , 18.70     , 85304 , 3
10/11/14 , 18.62 , 18.68 , 18.70 , 18.62 , 18.70     , 5949 , 2
06/11/14 , 18.62 , 18.62 , 18.62 , 18.62 , 18.62     , 19602 , 1
04/11/14 , 18.29 , 18.29 , 18.29 , 18.29 , 18.29     , 1950 , 1
03/11/14 , 18.07 , 18.07 , 18.07 , 18.07 , 18.07     , 1943 , 1
31/10/14 , 17.78 , 17.73 , 17.78 , 17.70 , 17.75     , 19434 , 3
30/10/14 , 17.24 , 17.10 , 17.32 , 16.96 , 17.27     , 13656 , 4
29/10/14 , 17.43 , 17.43 , 17.43 , 17.43 , 17.43     , 1956 , 1
28/10/14 , 17.64 , 17.64 , 17.64 , 17.64 , 17.64     , 83927 , 1
27/10/14 , 18.01 , 18.03 , 18.03 , 18.01 , 18.01     , 150715 , 3
24/10/14 , 17.58 , 17.58 , 17.58 , 17.58 , 17.58     , 13706 , 2
22/10/14 , 17.81 , 17.81 , 17.81 , 17.81 , 17.81     , 9629 , 1
20/10/14 , 17.80 , 17.80 , 17.80 , 17.80 , 17.80     , 1899 , 1
14/10/14 , 17.60 , 17.68 , 17.71 , 17.60 , 17.71     , 7499 , 2
13/10/14 , 17.40 , 17.30 , 17.65 , 17.15 , 17.65     , 9436 , 3
10/10/14 , 17.56 , 17.51 , 17.56 , 17.51 , 17.51     , 73741 , 2
09/10/14 , 17.34 , 17.58 , 17.59 , 17.34 , 17.59     , 59012 , 2
07/10/14 , 17.49 , 17.49 , 17.49 , 17.49 , 17.49     , 1903 , 1
06/10/14 , 17.72 , 17.81 , 17.90 , 17.72 , 17.90     , 3806 , 2
01/10/14 , 18.09 , 18.07 , 18.17 , 18.04 , 18.04     , 100986 , 4
30/09/14 , 18.38 , 18.38 , 18.38 , 18.38 , 18.38     , 1870 , 1
25/09/14 , 18.14 , 18.14 , 18.14 , 18.14 , 18.14     , 1835 , 1
23/09/14 , 18.29 , 18.17 , 18.29 , 17.95 , 18.18     , 91857 , 6
22/09/14 , 18.23 , 18.23 , 18.23 , 18.23 , 18.23     , 49121 , 1
18/09/14 , 18.47 , 18.47 , 18.47 , 18.47 , 18.47     , 1813 , 1
17/09/14 , 18.20 , 18.03 , 18.20 , 18.02 , 18.03     , 237470 , 4
15/09/14 , 17.82 , 17.82 , 17.82 , 17.82 , 17.82     , 8989 , 1
11/09/14 , 17.76 , 17.79 , 17.83 , 17.76 , 17.83     , 3568 , 2
10/09/14 , 17.70 , 17.70 , 17.70 , 17.70 , 17.70     , 5350 , 2
09/09/14 , 17.61 , 17.61 , 17.61 , 17.61 , 17.61     , 24977 , 1
08/09/14 , 17.60 , 17.50 , 17.60 , 17.40 , 17.40     , 37701 , 4
05/09/14 , 17.26 , 17.26 , 17.26 , 17.26 , 17.26     , 1795 , 1
04/09/14 , 17.18 , 17.18 , 17.18 , 17.18 , 17.18     , 1804 , 1
03/09/14 , 17.11 , 17.09 , 17.13 , 16.96 , 17.13     , 9059 , 4
02/09/14 , 17.13 , 16.81 , 17.13 , 16.27 , 16.27     , 29002 , 4
29/08/14 , 16.98 , 16.93 , 16.98 , 16.90 , 16.90     , 5447 , 2
26/08/14 , 16.93 , 16.95 , 17.00 , 16.93 , 16.95     , 47244 , 3
25/08/14 , 17.33 , 17.24 , 17.37 , 17.11 , 17.20     , 27254 , 5
22/08/14 , 15.81 , 16.04 , 16.07 , 15.81 , 16.07     , 45083 , 3
21/08/14 , 15.80 , 15.80 , 15.80 , 15.80 , 15.80     , 5896 , 1
20/08/14 , 15.52 , 15.52 , 15.52 , 15.52 , 15.52     , 3930 , 1
19/08/14 , 15.38 , 15.38 , 15.38 , 15.38 , 15.38     , 1982 , 1
18/08/14 , 15.25 , 15.25 , 15.25 , 15.25 , 15.25     , 3999 , 2
15/08/14 , 15.12 , 15.13 , 15.16 , 15.12 , 15.16     , 16085 , 2
13/08/14 , 15.30 , 15.30 , 15.30 , 15.30 , 15.30     , 1986 , 1
12/08/14 , 15.26 , 15.20 , 15.26 , 15.20 , 15.20     , 125141 , 2
08/08/14 , 15.15 , 15.15 , 15.15 , 15.15 , 15.15     , 1974 , 1
07/08/14 , 14.99 , 15.01 , 15.05 , 14.99 , 15.05     , 5940 , 2
06/08/14 , 14.81 , 14.81 , 14.81 , 14.81 , 14.81     , 9914 , 1
05/08/14 , 14.75 , 14.75 , 14.75 , 14.75 , 14.75     , 1988 , 1
04/08/14 , 14.75 , 14.62 , 14.75 , 14.54 , 14.54     , 121352 , 3
01/08/14 , 14.31 , 14.16 , 14.31 , 14.11 , 14.11     , 8022 , 2
29/07/14 , 13.45 , 13.45 , 13.45 , 13.45 , 13.45     , 40314 , 1
28/07/14 , 13.44 , 13.60 , 13.67 , 13.44 , 13.67     , 14839 , 2
25/07/14 , 13.41 , 13.41 , 13.41 , 13.41 , 13.41     , 2126 , 1
24/07/14 , 13.38 , 13.38 , 13.38 , 13.38 , 13.38     , 4255 , 1
22/07/14 , 13.38 , 13.39 , 13.53 , 13.38 , 13.53     , 40413 , 3
15/07/14 , 12.70 , 12.70 , 12.70 , 12.70 , 12.70     , 6754 , 1
14/07/14 , 12.70 , 12.70 , 12.70 , 12.70 , 12.70     , 4484 , 1
10/07/14 , 12.73 , 12.74 , 12.85 , 12.73 , 12.85     , 35747 , 2
01/07/14 , 12.76 , 12.82 , 12.88 , 12.76 , 12.88     , 4392 , 2
27/06/14 , 12.74 , 12.77 , 12.80 , 12.74 , 12.80     , 10936 , 4
26/06/14 , 12.79 , 12.79 , 12.79 , 12.79 , 12.79     , 2178 , 1
25/06/14 , 12.87 , 12.87 , 12.89 , 12.87 , 12.89     , 21724 , 3
20/06/14 , 13.00 , 13.00 , 13.00 , 13.00 , 13.00     , 6553 , 1
17/06/14 , 12.97 , 12.97 , 12.97 , 12.97 , 12.97     , 2196 , 1
11/06/14 , 12.84 , 12.84 , 12.84 , 12.84 , 12.84     , 42295 , 1
06/06/14 , 12.83 , 12.83 , 12.83 , 12.83 , 12.83     , 8983 , 1
05/06/14 , 12.83 , 12.83 , 12.83 , 12.83 , 12.83     , 9030 , 1
03/06/14 , 12.87 , 12.87 , 12.87 , 12.87 , 12.87     , 2236 , 1
30/05/14 , 12.98 , 12.98 , 12.98 , 12.98 , 12.98     , 2226 , 1
29/05/14 , 12.72 , 12.72 , 12.72 , 12.72 , 12.72     , 2224 , 1
27/05/14 , 12.93 , 12.93 , 12.93 , 12.93 , 12.93     , 19820 , 2
19/05/14 , 12.98 , 12.98 , 12.98 , 12.98 , 12.98     , 4390 , 1
12/05/14 , 12.79 , 12.79 , 12.79 , 12.79 , 12.79     , 46158 , 2
28/04/14 , 12.83 , 12.83 , 12.83 , 12.83 , 12.83     , 11106 , 2
25/04/14 , 12.83 , 12.83 , 12.83 , 12.83 , 12.83     , 28869 , 2
17/04/14 , 12.77 , 12.69 , 12.77 , 12.61 , 12.61     , 9012 , 2
14/04/14 , 12.51 , 12.50 , 12.51 , 12.48 , 12.48     , 4320 , 2
10/04/14 , 12.48 , 12.48 , 12.52 , 12.48 , 12.52     , 71343 , 5
08/04/14 , 12.54 , 12.56 , 12.57 , 12.54 , 12.57     , 69178 , 2
02/04/14 , 13.05 , 13.05 , 13.05 , 13.05 , 13.05     , 2159 , 1
27/03/14 , 13.19 , 13.25 , 13.28 , 13.18 , 13.28     , 42622 , 4
26/03/14 , 13.41 , 13.43 , 13.54 , 13.41 , 13.54     , 14840 , 2
25/03/14 , 13.63 , 13.63 , 13.63 , 13.63 , 13.63     , 4267 , 1
24/03/14 , 13.66 , 13.75 , 13.75 , 13.66 , 13.75     , 88822 , 2
21/03/14 , 13.83 , 13.83 , 13.83 , 13.83 , 13.83     , 2111 , 1
18/03/14 , 13.80 , 13.80 , 13.80 , 13.80 , 13.80     , 4187 , 1
17/03/14 , 13.90 , 13.90 , 13.90 , 13.90 , 13.90     , 138257 , 1
12/03/14 , 13.81 , 13.82 , 14.03 , 13.81 , 14.03     , 55246 , 2
10/03/14 , 13.98 , 13.98 , 13.98 , 13.98 , 13.98     , 4181 , 1
07/03/14 , 13.83 , 13.77 , 13.83 , 13.58 , 13.58     , 10571 , 4
05/03/14 , 13.40 , 13.45 , 13.45 , 13.40 , 13.45     , 241810 , 3
28/02/14 , 12.10 , 12.10 , 12.10 , 12.10 , 12.10     , 2065 , 1
27/02/14 , 13.06 , 13.06 , 13.06 , 13.06 , 13.06     , 6132 , 3
26/02/14 , 12.96 , 12.96 , 12.96 , 12.96 , 12.96     , 4133 , 1
25/02/14 , 13.69 , 13.69 , 13.69 , 13.69 , 13.69     , 7761 , 1
21/02/14 , 14.56 , 14.56 , 14.56 , 14.56 , 14.56     , 5521 , 1
20/02/14 , 14.70 , 14.74 , 14.83 , 14.70 , 14.76     , 9099 , 3
19/02/14 , 15.07 , 15.10 , 15.10 , 15.07 , 15.10     , 18242 , 3
18/02/14 , 15.15 , 15.16 , 15.39 , 15.15 , 15.39     , 25431 , 2
13/02/14 , 15.19 , 15.19 , 15.19 , 15.19 , 15.19     , 3646 , 1
12/02/14 , 15.08 , 15.08 , 15.08 , 15.08 , 15.08     , 43754 , 1
10/02/14 , 15.09 , 15.09 , 15.09 , 15.09 , 15.09     , 233895 , 1
04/02/14 , 14.91 , 14.92 , 15.48 , 14.76 , 15.48     , 14360 , 4
31/01/14 , 15.07 , 15.07 , 15.07 , 15.06 , 15.06     , 66424 , 2
30/01/14 , 15.21 , 15.17 , 15.21 , 15.13 , 15.13     , 3589 , 2
29/01/14 , 15.19 , 15.25 , 15.26 , 15.19 , 15.26     , 62861 , 7
28/01/14 , 15.18 , 15.18 , 15.18 , 15.18 , 15.18     , 16193 , 2
24/01/14 , 15.23 , 15.23 , 15.23 , 15.23 , 15.23     , 53461 , 1
23/01/14 , 15.32 , 15.32 , 15.32 , 15.32 , 15.32     , 42760 , 1
21/01/14 , 15.13 , 15.14 , 15.14 , 15.13 , 15.14     , 118999 , 2
17/01/14 , 14.95 , 14.96 , 14.98 , 14.95 , 14.98     , 43611 , 3
16/01/14 , 15.07 , 15.03 , 15.07 , 15.02 , 15.02     , 172610 , 20
15/01/14 , 14.94 , 14.94 , 14.94 , 14.94 , 14.94     , 156312 , 18
14/01/14 , 14.86 , 14.86 , 14.90 , 14.86 , 14.90     , 116314 , 2
13/01/14 , 14.89 , 14.92 , 14.93 , 14.89 , 14.93     , 7265 , 2
10/01/14 , 14.93 , 14.93 , 14.93 , 14.93 , 14.93     , 1815 , 1
09/01/14 , 15.30 , 15.30 , 15.35 , 15.30 , 15.35     , 109022 , 3
08/01/14 , 15.30 , 15.42 , 15.52 , 15.30 , 15.46     , 16347 , 4
06/01/14 , 15.60 , 15.62 , 15.62 , 15.60 , 15.62     , 356538 , 3
02/01/14 , 15.58 , 15.58 , 15.58 , 15.58 , 15.58     , 5464 , 1
30/12/13 , 15.36 , 15.36 , 15.36 , 15.36 , 15.36     , 1822 , 1
27/12/13 , 15.64 , 15.57 , 15.64 , 15.55 , 15.55     , 16107 , 2
26/12/13 , 15.83 , 15.93 , 15.99 , 15.83 , 15.99     , 34909 , 8
23/12/13 , 16.10 , 16.10 , 16.10 , 16.10 , 16.10     , 15513 , 1
20/12/13 , 16.08 , 16.10 , 16.18 , 15.94 , 15.94     , 27583 , 3
19/12/13 , 15.95 , 15.92 , 15.95 , 15.89 , 15.90     , 105113 , 5
18/12/13 , 15.37 , 15.55 , 15.61 , 15.37 , 15.61     , 12066 , 3
17/12/13 , 15.45 , 15.59 , 15.67 , 15.45 , 15.67     , 5171 , 2
13/12/13 , 15.56 , 15.88 , 15.95 , 15.56 , 15.95     , 8615 , 2
11/12/13 , 15.64 , 15.71 , 15.75 , 15.64 , 15.75     , 29141 , 3
09/12/13 , 15.69 , 15.67 , 15.69 , 15.67 , 15.67     , 425340 , 7
06/12/13 , 15.60 , 15.59 , 15.60 , 15.59 , 15.59     , 3524 , 2
04/12/13 , 15.43 , 15.43 , 15.43 , 15.43 , 15.43     , 1771 , 1
03/12/13 , 15.38 , 15.38 , 15.38 , 15.38 , 15.38     , 1760 , 1
02/12/13 , 15.48 , 15.51 , 15.57 , 15.48 , 15.48     , 15896 , 5
29/11/13 , 16.19 , 16.21 , 16.41 , 16.02 , 16.02     , 8399 , 3
27/11/13 , 17.01 , 17.01 , 17.01 , 17.01 , 17.01     , 6356 , 1
25/11/13 , 17.46 , 17.52 , 17.58 , 17.46 , 17.58     , 3042 , 2
21/11/13 , 17.56 , 17.56 , 17.56 , 17.56 , 17.56     , 1496 , 1
19/11/13 , 17.56 , 17.62 , 17.71 , 17.55 , 17.71     , 6010 , 4
18/11/13 , 17.62 , 17.66 , 17.71 , 17.62 , 17.71     , 3005 , 2
14/11/13 , 17.86 , 17.74 , 17.86 , 17.64 , 17.64     , 6011 , 3
13/11/13 , 17.68 , 17.68 , 17.68 , 17.68 , 17.68     , 1506 , 1
12/11/13 , 17.75 , 17.81 , 17.98 , 17.75 , 17.98     , 73578 , 10
11/11/13 , 18.03 , 18.19 , 18.25 , 18.03 , 18.25     , 5946 , 2
07/11/13 , 17.87 , 17.87 , 17.87 , 17.87 , 17.87     , 1485 , 1
05/11/13 , 18.46 , 18.46 , 18.46 , 18.46 , 18.46     , 4279 , 3
01/11/13 , 18.10 , 18.10 , 18.10 , 18.10 , 18.10     , 1435 , 1
31/10/13 , 17.97 , 17.97 , 17.97 , 17.97 , 17.97     , 1442 , 1
30/10/13 , 17.80 , 17.80 , 17.80 , 17.80 , 17.80     , 5768 , 1
29/10/13 , 17.78 , 17.78 , 17.78 , 17.78 , 17.78     , 1435 , 1
28/10/13 , 17.75 , 17.80 , 17.95 , 17.67 , 17.67     , 507610 , 9