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

12/05/25 , 97.15 , 97.15 , 97.15 , 97.15 , 97.15     , 2 , 2
09/05/25 , 97.14 , 95.11 , 97.15 , 94.00 , 97.14     , 636 , 13
08/05/25 , 96.46 , 96.27 , 96.46 , 94.48 , 94.4     , 36 , 6
07/05/25 , 95.87 , 95.85 , 95.87 , 95.42 , 95.8     , 411 , 14
06/05/25 , 95.81 , 95.63 , 95.82 , 95.34 , 95.8     , 250 , 18
05/05/25 , 96.44 , 96.44 , 96.45 , 96.44 , 96.4     , 6 , 5
02/05/25 , 95.77 , 95.45 , 96.44 , 95.40 , 95.4     , 90 , 12
30/04/25 , 96.47 , 96.43 , 96.47 , 95.35 , 96.2     , 261 , 14
29/04/25 , 96.31 , 95.97 , 96.47 , 94.48 , 96.4     , 403 , 30
28/04/25 , 96.46 , 95.23 , 96.46 , 94.44 , 94.4     , 233 , 21
25/04/25 , 96.47 , 96.12 , 97.54 , 94.45 , 97.5     , 136 , 15
24/04/25 , 96.56 , 96.51 , 96.56 , 96.51 , 96.5     , 105 , 4
23/04/25 , 96.55 , 96.55 , 96.55 , 96.55 , 96.5     , 10389 , 4
22/04/25 , 96.55 , 96.25 , 96.56 , 94.44 , 94.4     , 27 , 6
17/04/25 , 95.36 , 97.10 , 97.31 , 95.36 , 97.3     , 148 , 9
16/04/25 , 96.46 , 96.46 , 96.46 , 96.46 , 96.4     , 58 , 6
15/04/25 , 95.64 , 95.58 , 95.64 , 95.31 , 95.3     , 19 , 5
14/04/25 , 95.32 , 94.70 , 95.32 , 94.43 , 94.4     , 23 , 6
11/04/25 , 95.31 , 94.49 , 95.31 , 94.43 , 94.4     , 157 , 4
10/04/25 , 94.81 , 94.43 , 94.81 , 94.43 , 94.4     , 298 , 4
09/04/25 , 94.83 , 95.31 , 96.16 , 94.83 , 96.1     , 12251 , 3
08/04/25 , 95.32 , 94.80 , 96.46 , 94.38 , 94.3     , 47 , 8
07/04/25 , 95.61 , 95.12 , 95.77 , 95.12 , 95.1     , 20367 , 6
04/04/25 , 95.60 , 95.13 , 95.76 , 94.64 , 95.7     , 13150 , 25
03/04/25 , 95.07 , 95.61 , 95.77 , 94.59 , 95.7     , 40911 , 27
02/04/25 , 95.15 , 95.61 , 95.77 , 94.42 , 95.6     , 81848 , 8
01/04/25 , 95.77 , 95.12 , 95.77 , 95.12 , 95.7     , 40448 , 6
31/03/25 , 95.77 , 95.14 , 95.77 , 94.09 , 95.7     , 60705 , 19
28/03/25 , 95.76 , 94.63 , 96.09 , 93.37 , 96.0     , 46 , 12
27/03/25 , 95.75 , 93.66 , 95.75 , 93.19 , 94.5     , 20377 , 85
26/03/25 , 94.81 , 94.81 , 95.77 , 94.80 , 95.7     , 2402 , 8
25/03/25 , 95.77 , 95.48 , 96.60 , 93.20 , 96.6     , 213 , 25
24/03/25 , 98.57 , 97.38 , 98.57 , 94.97 , 96.5     , 321 , 19
20/03/25 , 96.60 , 96.44 , 96.60 , 94.68 , 94.6     , 12 , 2
19/03/25 , 96.60 , 96.59 , 96.60 , 96.59 , 96.5     , 236 , 8
18/03/25 , 95.63 , 95.63 , 96.90 , 94.48 , 96.9     , 20193 , 5
17/03/25 , 96.90 , 94.64 , 96.91 , 94.64 , 96.9     , 20249 , 4
14/03/25 , 96.90 , 96.21 , 96.90 , 94.96 , 94.9     , 20 , 9
13/03/25 , 96.90 , 94.66 , 97.29 , 94.37 , 94.3     , 38094 , 20
12/03/25 , 93.16 , 94.72 , 97.59 , 88.72 , 97.5     , 5716 , 108
11/03/25 , 97.87 , 97.27 , 97.87 , 94.47 , 96.0     , 29 , 9
10/03/25 , 97.38 , 96.68 , 97.88 , 94.95 , 97.8     , 22 , 6
07/03/25 , 97.88 , 97.88 , 97.88 , 97.88 , 97.8     , 3 , 2
06/03/25 , 97.88 , 97.88 , 97.88 , 97.88 , 97.8     , 9 , 3
05/03/25 , 97.87 , 97.77 , 97.88 , 96.97 , 97.8     , 9 , 4
28/02/25 , 97.88 , 97.88 , 97.88 , 97.88 , 97.8     , 2 , 1
27/02/25 , 97.08 , 97.04 , 97.40 , 97.04 , 97.0     , 18440 , 9
26/02/25 , 97.08 , 97.06 , 97.09 , 93.00 , 97.0     , 21874 , 27
25/02/25 , 97.09 , 95.88 , 97.19 , 93.00 , 97.1     , 1581 , 107
24/02/25 , 97.18 , 94.97 , 97.19 , 93.00 , 97.1     , 6899 , 11
21/02/25 , 96.47 , 96.82 , 97.19 , 96.47 , 97.1     , 2 , 2
20/02/25 , 97.19 , 97.19 , 97.19 , 97.19 , 97.1     , 6 , 2
19/02/25 , 97.19 , 97.19 , 97.19 , 97.19 , 97.1     , 1 , 1
18/02/25 , 97.18 , 95.56 , 97.19 , 92.31 , 92.3     , 409 , 21
17/02/25 , 97.18 , 97.18 , 97.18 , 97.18 , 97.1     , 31 , 3
14/02/25 , 97.18 , 97.18 , 97.19 , 97.18 , 97.1     , 54 , 6
13/02/25 , 97.18 , 95.92 , 97.18 , 94.96 , 97.1     , 75 , 14
12/02/25 , 97.18 , 96.25 , 97.18 , 95.03 , 97.1     , 76 , 11
11/02/25 , 97.17 , 95.07 , 97.17 , 93.09 , 94.0     , 105 , 13
10/02/25 , 97.20 , 97.20 , 97.20 , 97.20 , 97.2     , 14 , 5
06/02/25 , 95.18 , 94.78 , 95.18 , 93.80 , 95.1     , 124 , 13
05/02/25 , 95.17 , 95.17 , 95.17 , 95.17 , 95.1     , 1 , 1
04/02/25 , 95.17 , 94.27 , 95.18 , 93.84 , 95.1     , 5549 , 9
03/02/25 , 95.17 , 94.52 , 95.18 , 93.58 , 95.1     , 84 , 12
31/01/25 , 95.18 , 94.88 , 95.18 , 93.98 , 95.1     , 373 , 22
30/01/25 , 95.17 , 94.39 , 95.17 , 93.29 , 93.2     , 609 , 34
29/01/25 , 95.18 , 94.65 , 95.18 , 91.86 , 91.8     , 12 , 6
28/01/25 , 95.16 , 95.09 , 95.16 , 91.86 , 91.8     , 493 , 5
27/01/25 , 95.16 , 94.96 , 95.16 , 93.21 , 93.2     , 104 , 8
24/01/25 , 94.26 , 94.01 , 94.31 , 92.68 , 94.3     , 96 , 15
23/01/25 , 94.31 , 94.19 , 94.31 , 91.98 , 94.2     , 8641 , 44
22/01/25 , 94.26 , 94.23 , 94.26 , 91.91 , 91.9     , 314 , 7
21/01/25 , 93.77 , 93.23 , 93.77 , 92.33 , 93.7     , 34 , 6
20/01/25 , 94.26 , 93.64 , 94.95 , 91.60 , 93.3     , 34 , 13
17/01/25 , 94.95 , 94.25 , 95.05 , 91.38 , 95.0     , 81 , 8
16/01/25 , 95.05 , 95.06 , 95.14 , 95.05 , 95.1     , 57 , 4
15/01/25 , 95.05 , 88.94 , 95.20 , 87.48 , 95.0     , 882 , 82
14/01/25 , 95.05 , 94.27 , 95.05 , 92.38 , 92.3     , 19592 , 5
13/01/25 , 94.27 , 94.93 , 95.23 , 94.27 , 94.7     , 24 , 8
10/01/25 , 95.13 , 95.15 , 95.17 , 95.13 , 95.1     , 2 , 2
09/01/25 , 95.18 , 94.51 , 95.18 , 93.89 , 93.8     , 6504 , 9
08/01/25 , 94.50 , 94.50 , 94.50 , 94.50 , 94.5     , 16 , 3
07/01/25 , 94.47 , 94.48 , 94.52 , 94.47 , 94.5     , 8 , 5
06/01/25 , 94.51 , 94.51 , 94.52 , 94.51 , 94.5     , 16 , 7
03/01/25 , 93.77 , 93.61 , 94.24 , 90.85 , 94.2     , 12 , 7
02/01/25 , 94.42 , 92.94 , 94.42 , 90.85 , 91.3     , 66 , 8
30/12/24 , 94.52 , 94.34 , 94.52 , 90.85 , 94.5     , 232 , 18
27/12/24 , 94.52 , 94.45 , 94.52 , 87.45 , 94.5     , 128 , 9
26/12/24 , 94.52 , 94.24 , 94.52 , 88.74 , 94.2     , 237 , 19
23/12/24 , 91.62 , 90.20 , 91.62 , 87.45 , 87.4     , 1493 , 436
20/12/24 , 91.62 , 88.00 , 91.62 , 85.86 , 87.2     , 3412 , 1954
19/12/24 , 92.58 , 87.72 , 93.57 , 85.85 , 93.5     , 6664 , 395
18/12/24 , 94.32 , 90.13 , 94.32 , 85.05 , 94.3     , 1317 , 358
17/12/24 , 94.32 , 91.04 , 94.32 , 87.78 , 87.7     , 22 , 2
16/12/24 , 94.41 , 94.41 , 94.41 , 94.41 , 94.4     , 10 , 4
13/12/24 , 92.58 , 92.55 , 93.37 , 92.45 , 92.5     , 880 , 13
12/12/24 , 93.38 , 92.64 , 94.40 , 91.63 , 94.4     , 305 , 8
11/12/24 , 94.40 , 94.40 , 94.40 , 94.40 , 94.4     , 5 , 1
10/12/24 , 94.40 , 94.40 , 94.40 , 94.40 , 94.4     , 29 , 5
09/12/24 , 94.41 , 92.23 , 94.41 , 91.27 , 93.6     , 235 , 20
06/12/24 , 93.66 , 92.15 , 93.66 , 89.14 , 93.4     , 850 , 33
05/12/24 , 93.50 , 93.47 , 93.72 , 89.14 , 93.7     , 114 , 84
04/12/24 , 93.72 , 91.86 , 93.73 , 89.14 , 93.7     , 57 , 11
03/12/24 , 93.73 , 93.71 , 93.76 , 89.52 , 89.5     , 1897 , 7
02/12/24 , 93.76 , 93.71 , 93.77 , 90.62 , 93.7     , 57 , 10
29/11/24 , 93.78 , 93.78 , 93.78 , 93.78 , 93.7     , 11 , 4
28/11/24 , 93.78 , 93.79 , 93.80 , 93.78 , 93.7     , 30834 , 10
27/11/24 , 93.79 , 93.79 , 93.79 , 93.79 , 93.7     , 32 , 4
26/11/24 , 91.42 , 91.71 , 91.80 , 91.42 , 91.4     , 9 , 3
25/11/24 , 91.42 , 92.28 , 93.80 , 89.18 , 92.5     , 853 , 40
22/11/24 , 92.59 , 91.84 , 93.78 , 88.10 , 93.7     , 1426 , 40
21/11/24 , 93.77 , 92.25 , 93.78 , 91.90 , 93.7     , 132 , 8
19/11/24 , 93.77 , 88.51 , 93.99 , 88.08 , 88.0     , 848 , 10
18/11/24 , 93.80 , 92.18 , 93.81 , 90.50 , 93.8     , 1016 , 19
14/11/24 , 93.83 , 90.77 , 93.85 , 88.06 , 93.7     , 513 , 36
13/11/24 , 94.23 , 93.97 , 94.23 , 93.73 , 94.2     , 31 , 8
12/11/24 , 93.79 , 92.94 , 94.23 , 89.23 , 94.2     , 15 , 5
11/11/24 , 94.27 , 94.23 , 94.28 , 89.03 , 94.2     , 138 , 13
08/11/24 , 95.06 , 95.14 , 95.72 , 95.06 , 95.7     , 7 , 3
07/11/24 , 93.13 , 90.87 , 94.34 , 88.38 , 94.3     , 422 , 28
06/11/24 , 94.34 , 93.74 , 94.34 , 89.76 , 89.7     , 123 , 7
05/11/24 , 94.35 , 94.25 , 94.54 , 88.42 , 94.5     , 390 , 25
04/11/24 , 90.27 , 89.38 , 94.56 , 88.37 , 94.5     , 2424 , 115
01/11/24 , 93.13 , 91.22 , 93.13 , 88.38 , 91.3     , 302 , 27
31/10/24 , 90.27 , 90.79 , 91.55 , 90.27 , 91.2     , 85 , 9
30/10/24 , 91.22 , 90.62 , 92.39 , 90.27 , 92.3     , 138 , 10
29/10/24 , 91.22 , 91.29 , 92.84 , 91.22 , 92.8     , 313 , 7
28/10/24 , 89.44 , 91.11 , 93.12 , 89.40 , 89.4     , 7 , 6
25/10/24 , 91.22 , 89.90 , 94.82 , 89.24 , 94.8     , 2083 , 83
24/10/24 , 94.83 , 93.08 , 94.94 , 89.26 , 94.0     , 178 , 10
23/10/24 , 94.91 , 94.92 , 94.94 , 94.91 , 94.9     , 45 , 9
22/10/24 , 93.55 , 93.04 , 93.55 , 89.27 , 93.0     , 1099 , 11
21/10/24 , 94.21 , 93.29 , 94.94 , 93.13 , 93.6     , 279 , 12
18/10/24 , 93.60 , 92.70 , 94.97 , 90.27 , 92.1     , 810 , 21
17/10/24 , 93.60 , 93.60 , 93.60 , 93.60 , 93.6     , 332 , 25
16/10/24 , 93.59 , 92.61 , 94.97 , 92.18 , 92.1     , 12 , 5
15/10/24 , 93.59 , 93.61 , 95.02 , 93.02 , 93.0     , 153 , 22
14/10/24 , 95.24 , 95.24 , 95.24 , 95.24 , 95.2     , 1 , 1
11/10/24 , 96.14 , 92.17 , 96.14 , 91.99 , 91.9     , 156 , 8
10/10/24 , 92.26 , 92.26 , 92.26 , 92.26 , 92.2     , 2 , 2
09/10/24 , 92.18 , 92.18 , 92.18 , 92.18 , 92.1     , 1 , 1
08/10/24 , 93.10 , 92.54 , 94.04 , 91.88 , 94.0     , 144 , 14
07/10/24 , 92.45 , 92.19 , 93.39 , 91.72 , 93.3     , 42 , 10
04/10/24 , 92.45 , 91.84 , 92.46 , 91.71 , 91.7     , 84 , 10
03/10/24 , 92.69 , 92.68 , 92.69 , 92.66 , 92.6     , 374 , 5
02/10/24 , 92.66 , 92.12 , 92.93 , 91.71 , 91.7     , 154 , 7
01/10/24 , 92.46 , 92.82 , 93.41 , 92.46 , 92.9     , 432 , 17
30/09/24 , 91.73 , 94.23 , 95.19 , 91.73 , 95.1     , 12 , 5
27/09/24 , 94.34 , 94.34 , 94.34 , 94.34 , 94.3     , 56 , 5
26/09/24 , 94.35 , 92.50 , 94.39 , 91.72 , 94.3     , 705 , 59
25/09/24 , 94.34 , 92.94 , 95.19 , 91.71 , 95.1     , 875 , 64
24/09/24 , 95.02 , 94.87 , 95.02 , 94.82 , 94.8     , 289 , 4
23/09/24 , 95.10 , 94.67 , 95.10 , 94.34 , 94.3     , 7 , 4
20/09/24 , 94.35 , 94.36 , 95.19 , 94.35 , 95.1     , 81 , 2
19/09/24 , 95.29 , 95.10 , 96.10 , 95.29 , 95.2     , 207 , 7
18/09/24 , 95.10 , 95.03 , 95.10 , 91.74 , 91.7     , 97 , 3
16/09/24 , 95.26 , 95.88 , 96.23 , 95.26 , 96.2     , 8 , 3
13/09/24 , 95.27 , 97.53 , 97.62 , 92.65 , 97.6     , 5415 , 8
12/09/24 , 97.62 , 97.64 , 97.65 , 95.96 , 95.9     , 4289 , 4
11/09/24 , 95.02 , 94.57 , 95.02 , 91.41 , 94.3     , 132 , 12
10/09/24 , 95.02 , 94.19 , 95.02 , 91.52 , 93.4     , 273 , 10
09/09/24 , 94.35 , 93.59 , 94.38 , 89.68 , 93.7     , 52 , 13
06/09/24 , 93.70 , 93.27 , 93.70 , 89.08 , 89.0     , 44 , 2
05/09/24 , 93.71 , 93.71 , 93.72 , 93.71 , 93.7     , 113 , 5
04/09/24 , 93.41 , 91.32 , 93.41 , 89.82 , 93.4     , 139 , 9
03/09/24 , 93.36 , 93.36 , 93.36 , 93.36 , 93.3     , 12 , 2
02/09/24 , 93.36 , 93.36 , 93.36 , 93.36 , 93.3     , 1 , 1
30/08/24 , 93.41 , 91.92 , 93.41 , 89.06 , 91.7     , 154 , 9
29/08/24 , 91.83 , 91.02 , 91.83 , 89.98 , 90.7     , 175 , 8
28/08/24 , 91.85 , 90.31 , 91.85 , 89.11 , 90.1     , 220 , 21
27/08/24 , 91.86 , 91.86 , 91.86 , 91.86 , 91.8     , 1 , 1
26/08/24 , 91.86 , 91.86 , 91.86 , 91.86 , 91.8     , 3 , 3
23/08/24 , 91.86 , 91.86 , 91.86 , 91.86 , 91.8     , 2 , 2
21/08/24 , 91.86 , 91.86 , 91.86 , 91.86 , 91.8     , 22 , 2
20/08/24 , 91.85 , 90.45 , 91.85 , 89.05 , 89.0     , 32 , 4
19/08/24 , 93.40 , 93.40 , 93.41 , 93.40 , 93.4     , 4 , 3
16/08/24 , 91.84 , 89.34 , 91.84 , 89.04 , 89.0     , 923 , 9
15/08/24 , 89.99 , 89.67 , 90.01 , 89.04 , 90.0     , 378 , 25
14/08/24 , 89.11 , 89.14 , 91.23 , 89.11 , 89.1     , 1749 , 9
13/08/24 , 89.10 , 91.33 , 91.92 , 89.10 , 91.3     , 7 , 6
12/08/24 , 91.38 , 90.32 , 91.38 , 89.04 , 90.7     , 2891 , 40
09/08/24 , 91.50 , 91.49 , 91.50 , 91.49 , 91.5     , 20 , 3
08/08/24 , 93.21 , 91.74 , 93.21 , 91.49 , 91.5     , 7 , 4
07/08/24 , 92.86 , 92.86 , 92.86 , 92.86 , 92.8     , 7 , 6
06/08/24 , 92.86 , 91.66 , 93.11 , 90.96 , 93.1     , 21 , 7
05/08/24 , 93.11 , 93.10 , 93.11 , 93.10 , 93.1     , 16 , 5
02/08/24 , 93.09 , 93.09 , 93.09 , 93.09 , 93.0     , 1 , 1
01/08/24 , 93.10 , 91.51 , 93.10 , 91.25 , 91.2     , 7 , 3
31/07/24 , 93.11 , 92.45 , 93.11 , 91.16 , 91.1     , 3 , 3
30/07/24 , 93.11 , 92.40 , 93.11 , 91.72 , 91.7     , 2 , 2
29/07/24 , 93.11 , 92.40 , 93.11 , 90.91 , 93.1     , 17 , 5
26/07/24 , 92.78 , 92.84 , 93.10 , 92.78 , 93.1     , 16 , 4
25/07/24 , 93.10 , 91.91 , 93.10 , 90.88 , 91.2     , 13 , 5
24/07/24 , 93.11 , 92.16 , 93.11 , 91.97 , 91.9     , 24 , 4
23/07/24 , 91.97 , 91.51 , 91.97 , 90.85 , 91.2     , 34 , 10
22/07/24 , 93.11 , 91.58 , 93.11 , 91.23 , 91.2     , 11 , 5
19/07/24 , 93.10 , 93.10 , 93.10 , 93.10 , 93.1     , 5 , 2
18/07/24 , 93.12 , 92.97 , 93.12 , 92.93 , 92.9     , 108 , 6
17/07/24 , 92.94 , 92.09 , 92.94 , 91.11 , 91.2     , 12 , 5
16/07/24 , 91.24 , 91.23 , 91.24 , 91.23 , 91.2     , 22 , 7
15/07/24 , 92.94 , 91.70 , 92.94 , 89.43 , 90.3     , 27 , 9
12/07/24 , 92.94 , 92.86 , 92.94 , 92.64 , 92.6     , 42 , 5
11/07/24 , 92.19 , 92.22 , 92.24 , 92.19 , 92.1     , 16 , 5
10/07/24 , 92.64 , 92.64 , 92.64 , 92.64 , 92.6     , 4 , 3
09/07/24 , 92.94 , 92.56 , 92.94 , 88.46 , 88.4     , 12 , 3
08/07/24 , 92.49 , 92.49 , 92.50 , 92.49 , 92.4     , 7 , 4
05/07/24 , 91.63 , 91.63 , 91.63 , 91.63 , 91.6     , 10 , 3
04/07/24 , 91.63 , 91.62 , 91.63 , 91.62 , 91.6     , 12 , 4
03/07/24 , 91.46 , 90.93 , 91.46 , 88.38 , 91.4     , 6 , 3
02/07/24 , 91.46 , 92.32 , 92.37 , 91.46 , 92.3     , 197 , 5
01/07/24 , 92.36 , 92.35 , 92.36 , 92.35 , 92.3     , 138 , 5
28/06/24 , 92.36 , 92.22 , 92.36 , 90.99 , 92.3     , 19 , 9
27/06/24 , 92.36 , 91.48 , 92.36 , 91.46 , 91.4     , 1094 , 4
26/06/24 , 91.88 , 91.92 , 91.93 , 91.88 , 91.9     , 5 , 4
25/06/24 , 92.29 , 92.10 , 92.29 , 89.60 , 90.0     , 1216 , 11
24/06/24 , 90.53 , 90.68 , 90.71 , 90.53 , 90.7     , 12 , 3
21/06/24 , 90.53 , 90.85 , 90.88 , 90.53 , 90.8     , 11 , 4
20/06/24 , 89.16 , 89.16 , 89.16 , 89.16 , 89.1     , 3 , 1
19/06/24 , 89.16 , 88.73 , 90.86 , 88.31 , 88.3     , 274 , 22
18/06/24 , 90.26 , 90.38 , 90.81 , 90.26 , 90.2     , 9 , 4
17/06/24 , 90.07 , 89.32 , 90.49 , 88.45 , 90.4     , 46 , 9
14/06/24 , 90.53 , 90.67 , 90.97 , 88.31 , 90.9     , 29 , 12
13/06/24 , 90.97 , 90.86 , 90.97 , 88.72 , 90.5     , 129 , 16
12/06/24 , 90.53 , 90.09 , 90.53 , 88.25 , 89.4     , 14 , 5
11/06/24 , 91.29 , 88.61 , 91.41 , 88.24 , 91.4     , 235 , 33
10/06/24 , 91.40 , 91.20 , 91.45 , 88.44 , 91.4     , 30 , 10
07/06/24 , 88.43 , 88.50 , 91.63 , 88.43 , 89.7     , 497 , 11
06/06/24 , 89.74 , 87.97 , 90.91 , 87.77 , 90.9     , 4050 , 34
05/06/24 , 90.73 , 90.74 , 90.91 , 90.73 , 90.9     , 25 , 9
04/06/24 , 90.73 , 90.01 , 90.73 , 88.72 , 89.8     , 57 , 13
03/06/24 , 89.83 , 89.59 , 89.83 , 88.44 , 89.4     , 27 , 6
31/05/24 , 88.44 , 89.16 , 89.72 , 88.43 , 88.4     , 93 , 12
29/05/24 , 88.43 , 89.37 , 89.82 , 88.43 , 89.8     , 101 , 19
28/05/24 , 89.81 , 89.30 , 90.73 , 88.44 , 90.4     , 1567 , 78
27/05/24 , 90.43 , 89.56 , 90.43 , 88.57 , 88.5     , 180 , 15
24/05/24 , 90.73 , 90.69 , 90.74 , 88.48 , 88.4     , 66 , 7
23/05/24 , 90.73 , 90.73 , 90.73 , 90.73 , 90.7     , 23 , 4
22/05/24 , 90.73 , 90.62 , 90.74 , 89.81 , 89.8     , 8 , 5
21/05/24 , 89.81 , 89.32 , 91.61 , 88.43 , 91.6     , 501 , 29
20/05/24 , 91.61 , 91.61 , 91.62 , 91.61 , 91.6     , 27 , 6
17/05/24 , 91.61 , 89.22 , 91.62 , 88.23 , 88.2     , 64 , 18
16/05/24 , 90.55 , 90.93 , 91.63 , 90.55 , 91.6     , 168 , 8
15/05/24 , 91.64 , 91.64 , 91.64 , 91.64 , 91.6     , 28 , 10
14/05/24 , 91.64 , 91.27 , 91.64 , 90.29 , 90.2     , 19 , 7
13/05/24 , 91.63 , 90.20 , 91.64 , 88.02 , 91.6     , 17 , 9
09/05/24 , 91.63 , 91.01 , 91.79 , 89.22 , 90.9     , 20 , 7
08/05/24 , 90.95 , 88.93 , 92.78 , 87.36 , 92.7     , 60 , 14
07/05/24 , 92.78 , 92.78 , 92.78 , 92.78 , 92.7     , 156 , 11
06/05/24 , 92.78 , 91.22 , 92.78 , 87.28 , 90.9     , 1464 , 566
03/05/24 , 90.94 , 91.50 , 91.87 , 90.94 , 91.8     , 5 , 4
02/05/24 , 90.95 , 91.41 , 91.87 , 90.94 , 91.8     , 24 , 10
30/04/24 , 90.94 , 90.99 , 91.87 , 90.94 , 91.1     , 25 , 8
29/04/24 , 90.94 , 90.50 , 90.94 , 87.36 , 90.5     , 8241 , 12
26/04/24 , 90.56 , 90.56 , 90.56 , 90.56 , 90.5     , 5 , 1
24/04/24 , 89.59 , 89.53 , 90.95 , 87.32 , 90.9     , 126 , 15
23/04/24 , 91.87 , 91.26 , 91.87 , 89.17 , 89.1     , 35 , 8
22/04/24 , 90.94 , 90.03 , 91.87 , 87.30 , 91.8     , 2282 , 23
19/04/24 , 91.88 , 92.40 , 92.78 , 91.88 , 92.7     , 134 , 2
18/04/24 , 88.22 , 88.03 , 88.22 , 86.43 , 86.4     , 26 , 9
17/04/24 , 88.21 , 86.68 , 88.22 , 86.42 , 88.2     , 329 , 12
16/04/24 , 86.42 , 86.42 , 86.42 , 85.38 , 85.3     , 478 , 6
15/04/24 , 86.42 , 86.23 , 86.42 , 84.05 , 84.0     , 169 , 5
12/04/24 , 86.41 , 83.91 , 86.41 , 83.89 , 84.5     , 954 , 4
11/04/24 , 84.50 , 84.37 , 84.50 , 82.95 , 82.9     , 492 , 5
10/04/24 , 84.47 , 84.47 , 84.48 , 84.47 , 84.4     , 3 , 3
09/04/24 , 84.48 , 82.47 , 86.42 , 81.11 , 86.4     , 189 , 9
08/04/24 , 84.49 , 84.19 , 84.49 , 81.10 , 81.3     , 138 , 8
05/04/24 , 80.82 , 82.60 , 83.49 , 80.55 , 83.4     , 161 , 9
04/04/24 , 83.53 , 81.38 , 83.63 , 80.54 , 80.5     , 8 , 4
03/04/24 , 83.64 , 83.63 , 83.64 , 80.50 , 80.5     , 894 , 5
02/04/24 , 83.50 , 82.62 , 83.50 , 80.38 , 80.4     , 48 , 10
01/04/24 , 80.47 , 81.56 , 83.63 , 79.97 , 83.6     , 2538 , 1021
28/03/24 , 83.63 , 83.63 , 83.63 , 83.63 , 83.6     , 6 , 3
27/03/24 , 83.63 , 83.63 , 83.63 , 83.63 , 83.6     , 3 , 3
26/03/24 , 83.62 , 83.45 , 83.62 , 81.99 , 83.5     , 20 , 6
25/03/24 , 83.51 , 83.45 , 83.63 , 81.95 , 83.6     , 87 , 8
22/03/24 , 83.63 , 83.63 , 83.63 , 83.63 , 83.6     , 1 , 1
21/03/24 , 83.62 , 83.62 , 83.63 , 83.62 , 83.6     , 5 , 2
20/03/24 , 83.62 , 82.07 , 83.62 , 81.94 , 81.9     , 188 , 8
19/03/24 , 83.62 , 82.97 , 83.62 , 82.64 , 82.6     , 3 , 2
18/03/24 , 81.93 , 82.53 , 83.63 , 81.93 , 83.6     , 19 , 8
15/03/24 , 82.69 , 82.64 , 82.69 , 81.94 , 81.9     , 161 , 9
14/03/24 , 82.65 , 81.95 , 82.65 , 81.95 , 82.1     , 1159 , 5
13/03/24 , 82.67 , 82.25 , 82.68 , 81.93 , 82.6     , 14 , 5
12/03/24 , 82.69 , 82.69 , 82.69 , 82.69 , 82.6     , 1 , 1
11/03/24 , 82.69 , 82.68 , 82.70 , 82.04 , 82.7     , 216 , 6
07/03/24 , 82.06 , 82.13 , 82.15 , 82.06 , 82.1     , 6 , 5
06/03/24 , 82.06 , 82.06 , 82.06 , 82.06 , 82.0     , 821 , 4
05/03/24 , 82.15 , 82.12 , 82.15 , 82.06 , 82.1     , 6 , 3
04/03/24 , 82.15 , 82.07 , 82.15 , 82.06 , 82.1     , 72 , 8
01/03/24 , 82.15 , 81.81 , 82.15 , 81.38 , 81.3     , 114 , 11
29/02/24 , 81.38 , 81.29 , 81.59 , 80.65 , 81.5     , 6329 , 27
28/02/24 , 81.57 , 81.56 , 81.68 , 80.99 , 81.6     , 25897 , 9
27/02/24 , 81.68 , 81.68 , 82.17 , 80.94 , 82.1     , 72 , 8
26/02/24 , 82.17 , 81.59 , 82.17 , 81.13 , 82.1     , 138 , 12
23/02/24 , 82.17 , 81.06 , 82.41 , 81.04 , 82.1     , 1316 , 9
22/02/24 , 82.42 , 82.42 , 82.43 , 82.42 , 82.4     , 2 , 2
21/02/24 , 82.43 , 82.07 , 82.49 , 80.26 , 82.4     , 219 , 26
20/02/24 , 82.49 , 82.21 , 82.56 , 82.14 , 82.1     , 118 , 15
19/02/24 , 82.17 , 82.17 , 82.19 , 82.17 , 82.1     , 11 , 6
16/02/24 , 82.20 , 82.17 , 82.20 , 82.14 , 82.2     , 20 , 5
15/02/24 , 82.20 , 82.20 , 82.22 , 82.20 , 82.2     , 20 , 5
14/02/24 , 82.21 , 82.21 , 82.21 , 82.21 , 82.2     , 6 , 2
09/02/24 , 82.21 , 82.18 , 82.21 , 81.80 , 81.8     , 128 , 3
08/02/24 , 82.21 , 81.85 , 87.60 , 81.57 , 82.1     , 291 , 14
07/02/24 , 81.58 , 80.55 , 81.58 , 80.00 , 81.5     , 303 , 16
06/02/24 , 81.58 , 80.89 , 81.58 , 80.65 , 80.9     , 166 , 7
05/02/24 , 81.59 , 81.17 , 81.59 , 80.66 , 81.1     , 40 , 8
02/02/24 , 81.21 , 80.91 , 81.59 , 80.00 , 81.5     , 416 , 25
01/02/24 , 81.21 , 81.21 , 81.58 , 81.21 , 81.5     , 365 , 5
31/01/24 , 81.58 , 81.38 , 81.58 , 80.88 , 81.5     , 5 , 4
30/01/24 , 80.88 , 80.84 , 80.88 , 80.02 , 80.0     , 6319 , 8
29/01/24 , 80.85 , 80.08 , 80.85 , 80.01 , 80.0     , 103 , 6
26/01/24 , 80.88 , 80.26 , 81.58 , 79.71 , 81.5     , 2392 , 982
25/01/24 , 81.58 , 80.47 , 81.58 , 79.70 , 80.4     , 38522 , 11
24/01/24 , 80.68 , 80.66 , 80.88 , 79.72 , 79.7     , 218 , 10
23/01/24 , 79.72 , 80.02 , 81.58 , 79.71 , 81.4     , 2058 , 150
22/01/24 , 81.44 , 80.63 , 81.58 , 79.72 , 79.8     , 72 , 16
19/01/24 , 81.21 , 81.21 , 81.21 , 81.21 , 81.2     , 1361 , 3
18/01/24 , 81.60 , 80.66 , 81.60 , 79.44 , 81.6     , 6998 , 16
17/01/24 , 81.60 , 81.40 , 81.60 , 79.42 , 81.4     , 748 , 13
16/01/24 , 81.49 , 81.50 , 81.51 , 81.49 , 81.5     , 10 , 5
15/01/24 , 80.88 , 80.12 , 81.51 , 79.33 , 80.8     , 625 , 33
12/01/24 , 80.89 , 80.86 , 80.89 , 80.47 , 80.4     , 16 , 5
11/01/24 , 80.89 , 80.91 , 81.53 , 80.89 , 80.8     , 79 , 6
10/01/24 , 81.51 , 81.50 , 81.53 , 80.89 , 80.8     , 6204 , 8
09/01/24 , 81.51 , 81.51 , 81.52 , 80.97 , 81.5     , 15340 , 7
08/01/24 , 80.97 , 81.00 , 83.45 , 80.42 , 83.4     , 30 , 9
05/01/24 , 81.80 , 83.39 , 87.13 , 81.62 , 81.6     , 50 , 13
04/01/24 , 81.62 , 81.58 , 81.62 , 80.67 , 81.6     , 82 , 11
02/01/24 , 81.62 , 80.94 , 81.62 , 80.22 , 81.6     , 124 , 11
28/12/23 , 81.62 , 81.42 , 81.62 , 81.41 , 81.6     , 15405 , 15
27/12/23 , 81.38 , 81.39 , 81.62 , 81.38 , 81.6     , 68 , 2
26/12/23 , 81.62 , 81.03 , 81.80 , 79.93 , 81.8     , 12381 , 11
22/12/23 , 81.03 , 80.58 , 81.80 , 80.15 , 80.3     , 638 , 10
21/12/23 , 81.04 , 80.55 , 81.04 , 79.53 , 79.5     , 1028 , 30
20/12/23 , 80.24 , 79.74 , 80.96 , 79.53 , 80.6     , 3649 , 104
19/12/23 , 80.69 , 80.10 , 80.70 , 79.04 , 80.2     , 153 , 11
18/12/23 , 80.24 , 80.89 , 81.51 , 80.24 , 81.5     , 6656 , 18
15/12/23 , 80.97 , 80.96 , 80.97 , 80.96 , 80.9     , 753 , 7
14/12/23 , 80.97 , 80.97 , 81.01 , 80.97 , 81.0     , 6179 , 4
13/12/23 , 81.03 , 79.10 , 81.03 , 78.07 , 81.0     , 18 , 4
12/12/23 , 81.03 , 81.25 , 81.51 , 81.03 , 81.5     , 2 , 2
11/12/23 , 80.24 , 80.20 , 80.24 , 77.98 , 80.2     , 26156 , 26
08/12/23 , 80.24 , 79.86 , 80.24 , 79.86 , 80.2     , 12652 , 8
07/12/23 , 80.42 , 80.42 , 80.43 , 80.42 , 80.4     , 43 , 6
06/12/23 , 79.69 , 80.05 , 80.26 , 79.69 , 80.2     , 205 , 7
05/12/23 , 80.25 , 79.69 , 80.26 , 79.69 , 79.7     , 548 , 15
04/12/23 , 80.12 , 80.12 , 80.43 , 79.69 , 79.6     , 7698 , 6
01/12/23 , 79.69 , 80.18 , 80.42 , 79.69 , 79.7     , 7660 , 9
30/11/23 , 79.69 , 80.38 , 80.42 , 77.99 , 80.4     , 7587 , 24
29/11/23 , 80.43 , 77.30 , 80.43 , 75.95 , 79.5     , 1888 , 53
28/11/23 , 80.43 , 80.42 , 80.91 , 79.49 , 80.8     , 19793 , 11
27/11/23 , 80.91 , 80.85 , 80.91 , 80.04 , 80.9     , 212 , 8
24/11/23 , 80.91 , 79.61 , 80.91 , 77.99 , 78.1     , 86 , 14
23/11/23 , 80.91 , 79.82 , 81.12 , 77.82 , 77.8     , 429 , 18
22/11/23 , 80.25 , 78.65 , 80.99 , 77.77 , 80.9     , 105 , 11
21/11/23 , 80.99 , 80.31 , 80.99 , 77.43 , 80.4     , 233 , 11
20/11/23 , 80.39 , 80.01 , 80.42 , 78.91 , 78.9     , 5 , 4
17/11/23 , 78.92 , 78.07 , 78.92 , 77.79 , 77.7     , 5 , 4
16/11/23 , 77.79 , 77.73 , 77.79 , 77.41 , 77.4     , 152 , 3
14/11/23 , 77.79 , 77.55 , 77.79 , 77.41 , 77.4     , 3 , 3
13/11/23 , 77.41 , 77.43 , 77.76 , 77.41 , 77.7     , 225 , 9
10/11/23 , 77.77 , 77.55 , 77.78 , 77.41 , 77.4     , 10 , 4
09/11/23 , 77.41 , 77.28 , 77.41 , 77.02 , 77.4     , 1615 , 12
08/11/23 , 77.20 , 77.18 , 77.20 , 76.83 , 77.2     , 1809 , 18
07/11/23 , 77.20 , 77.22 , 79.47 , 77.18 , 77.2     , 3520 , 37
06/11/23 , 78.19 , 77.24 , 78.19 , 76.83 , 78.1     , 728 , 22
03/11/23 , 78.19 , 77.82 , 78.19 , 77.11 , 78.1     , 11 , 8
01/11/23 , 78.21 , 78.02 , 79.43 , 76.85 , 76.8     , 25 , 5
31/10/23 , 78.24 , 77.12 , 78.27 , 76.84 , 76.8     , 31 , 6
30/10/23 , 78.35 , 77.64 , 78.35 , 77.61 , 78.3     , 1254 , 11
27/10/23 , 78.34 , 78.34 , 79.83 , 78.34 , 78.3     , 670 , 7
26/10/23 , 78.52 , 78.35 , 78.52 , 77.97 , 78.5     , 155 , 4
25/10/23 , 78.52 , 78.52 , 78.52 , 78.52 , 78.5     , 1 , 1
24/10/23 , 78.52 , 78.05 , 78.52 , 77.96 , 77.9     , 26 , 5
23/10/23 , 78.52 , 78.69 , 79.83 , 78.51 , 79.8     , 31 , 9
20/10/23 , 78.51 , 79.60 , 79.77 , 78.51 , 79.7     , 29 , 6
18/10/23 , 77.61 , 77.61 , 77.61 , 77.61 , 77.6     , 172 , 6
17/10/23 , 77.96 , 77.81 , 77.96 , 77.61 , 77.6     , 187 , 6
16/10/23 , 77.96 , 77.32 , 77.96 , 76.83 , 76.8     , 359 , 17
13/10/23 , 75.34 , 75.33 , 75.34 , 75.33 , 75.3     , 22 , 5
11/10/23 , 75.35 , 75.50 , 78.91 , 75.35 , 78.9     , 639 , 23
10/10/23 , 75.36 , 76.81 , 76.97 , 75.36 , 76.9     , 2108 , 18
09/10/23 , 76.97 , 76.94 , 76.97 , 75.34 , 76.4     , 845 , 10
06/10/23 , 76.96 , 77.32 , 77.72 , 76.96 , 77.4     , 78 , 12
05/10/23 , 77.25 , 77.28 , 77.40 , 77.24 , 77.2     , 3 , 3
04/10/23 , 77.25 , 76.56 , 77.50 , 75.19 , 77.5     , 509 , 31
03/10/23 , 77.50 , 77.55 , 78.14 , 76.57 , 78.1     , 10 , 5
02/10/23 , 78.14 , 78.14 , 78.14 , 78.14 , 78.1     , 34 , 5
29/09/23 , 77.02 , 76.85 , 77.35 , 76.65 , 76.6     , 215 , 5
28/09/23 , 76.77 , 77.01 , 78.16 , 76.65 , 76.6     , 541 , 10
27/09/23 , 78.50 , 78.19 , 78.50 , 75.18 , 78.4     , 18 , 5
26/09/23 , 78.50 , 77.36 , 78.51 , 75.53 , 78.5     , 34 , 6
25/09/23 , 78.50 , 77.00 , 79.25 , 75.18 , 78.6     , 986 , 16
22/09/23 , 79.25 , 79.25 , 79.25 , 79.25 , 79.2     , 42 , 8
21/09/23 , 79.26 , 79.26 , 79.27 , 79.26 , 79.2     , 1263 , 2
20/09/23 , 79.26 , 79.35 , 80.78 , 78.75 , 80.7     , 6 , 3
19/09/23 , 79.53 , 79.12 , 80.78 , 78.59 , 80.6     , 453 , 12
18/09/23 , 80.79 , 78.13 , 80.79 , 77.02 , 77.7     , 207 , 23
15/09/23 , 80.79 , 80.73 , 80.79 , 79.27 , 79.2     , 88 , 4
14/09/23 , 79.27 , 78.65 , 79.27 , 78.51 , 78.5     , 407 , 6
13/09/23 , 79.27 , 79.68 , 81.46 , 79.27 , 79.2     , 21 , 6
12/09/23 , 79.27 , 79.27 , 79.27 , 79.27 , 79.2     , 12 , 3
11/09/23 , 79.27 , 78.86 , 79.27 , 78.01 , 78.0     , 18 , 9
08/09/23 , 78.00 , 77.97 , 80.93 , 77.95 , 80.9     , 1417 , 13
06/09/23 , 80.93 , 78.85 , 80.93 , 78.69 , 78.6     , 1636 , 8
05/09/23 , 78.69 , 77.98 , 78.69 , 77.60 , 77.6     , 1431 , 5
04/09/23 , 77.96 , 77.95 , 78.69 , 77.95 , 77.9     , 1295 , 12
01/09/23 , 77.95 , 78.80 , 79.80 , 77.95 , 78.9     , 41 , 12
31/08/23 , 78.98 , 78.92 , 78.98 , 78.69 , 78.6     , 6 , 3
30/08/23 , 78.69 , 78.56 , 78.69 , 77.36 , 78.6     , 76 , 4
29/08/23 , 78.98 , 78.98 , 78.98 , 78.98 , 78.9     , 10 , 4
28/08/23 , 78.98 , 78.73 , 78.98 , 76.84 , 78.0     , 138 , 15
25/08/23 , 78.07 , 77.92 , 78.69 , 76.57 , 77.1     , 80 , 18
24/08/23 , 78.69 , 77.13 , 78.69 , 76.65 , 77.0     , 12 , 4
23/08/23 , 78.98 , 76.49 , 79.23 , 76.18 , 77.7     , 448 , 11
22/08/23 , 77.78 , 77.78 , 77.78 , 77.78 , 77.7     , 2 , 2
21/08/23 , 76.55 , 78.30 , 79.64 , 76.55 , 79.6     , 57 , 15
18/08/23 , 78.04 , 76.73 , 78.04 , 76.47 , 76.4     , 35 , 5
17/08/23 , 79.64 , 78.18 , 79.64 , 76.18 , 78.0     , 351 , 19
16/08/23 , 78.02 , 78.78 , 80.91 , 77.95 , 80.8     , 199 , 19
15/08/23 , 80.91 , 80.79 , 80.94 , 77.95 , 78.0     , 210 , 13
14/08/23 , 77.95 , 78.93 , 80.93 , 77.95 , 77.9     , 98 , 17
11/08/23 , 77.95 , 77.95 , 77.95 , 77.95 , 77.9     , 22 , 5
10/08/23 , 77.95 , 77.99 , 78.32 , 77.95 , 77.9     , 1496 , 8
09/08/23 , 77.95 , 77.48 , 81.64 , 75.36 , 77.2     , 52 , 19
08/08/23 , 77.24 , 76.10 , 77.24 , 76.09 , 77.2     , 2304 , 16
07/08/23 , 76.68 , 76.57 , 76.68 , 74.60 , 76.6     , 1378 , 31
04/08/23 , 76.68 , 76.64 , 76.68 , 75.71 , 76.6     , 130 , 23
03/08/23 , 76.65 , 75.97 , 78.05 , 74.14 , 78.0     , 134 , 22
02/08/23 , 76.64 , 76.50 , 78.05 , 74.42 , 75.2     , 177 , 26
01/08/23 , 76.65 , 76.61 , 76.65 , 75.21 , 76.6     , 47 , 7
31/07/23 , 75.20 , 76.17 , 76.65 , 74.14 , 76.6     , 130 , 28
28/07/23 , 76.22 , 75.09 , 76.24 , 74.20 , 75.6     , 96 , 15
27/07/23 , 75.63 , 75.11 , 75.63 , 74.82 , 75.5     , 20 , 7
26/07/23 , 74.80 , 76.53 , 76.65 , 74.79 , 76.6     , 1629 , 27
25/07/23 , 76.65 , 74.14 , 76.85 , 73.34 , 76.8     , 1341 , 14
24/07/23 , 73.20 , 75.03 , 77.70 , 73.03 , 77.7     , 248 , 44
21/07/23 , 77.29 , 76.75 , 77.30 , 73.71 , 77.3     , 25 , 13
20/07/23 , 77.01 , 76.44 , 77.30 , 73.71 , 77.3     , 35 , 17
19/07/23 , 74.41 , 75.92 , 77.78 , 73.72 , 77.2     , 153 , 27
18/07/23 , 77.25 , 77.89 , 79.96 , 75.92 , 75.9     , 188 , 32
17/07/23 , 74.41 , 74.41 , 77.02 , 73.71 , 75.9     , 70 , 17
14/07/23 , 74.41 , 76.57 , 78.48 , 73.71 , 75.5     , 119 , 26
13/07/23 , 76.59 , 73.65 , 76.65 , 72.31 , 73.7     , 382 , 19
12/07/23 , 73.70 , 75.01 , 80.88 , 72.22 , 80.3     , 282 , 103
11/07/23 , 74.58 , 77.30 , 84.08 , 73.70 , 74.5     , 758 , 63
10/07/23 , 73.70 , 76.34 , 85.89 , 70.38 , 83.8     , 824 , 66
07/07/23 , 73.56 , 73.54 , 73.56 , 72.53 , 72.5     , 136 , 16
05/07/23 , 73.56 , 71.91 , 73.56 , 71.82 , 71.8     , 60 , 3
04/07/23 , 71.83 , 71.70 , 71.83 , 71.13 , 71.1     , 21 , 7
03/07/23 , 71.15 , 71.10 , 71.15 , 68.79 , 71.1     , 1319 , 20
30/06/23 , 71.11 , 70.85 , 71.13 , 69.12 , 71.1     , 96 , 5
29/06/23 , 71.13 , 71.13 , 71.13 , 71.13 , 71.1     , 1 , 1
28/06/23 , 69.71 , 69.70 , 69.71 , 69.70 , 69.7     , 4 , 3
27/06/23 , 69.71 , 69.66 , 69.72 , 69.02 , 69.7     , 25 , 6
26/06/23 , 69.71 , 69.07 , 70.44 , 68.95 , 70.4     , 3202 , 46
23/06/23 , 70.42 , 70.42 , 70.42 , 70.42 , 70.4     , 11 , 1
22/06/23 , 70.42 , 69.27 , 70.42 , 69.01 , 69.4     , 340 , 18
21/06/23 , 70.42 , 69.74 , 70.42 , 69.71 , 70.4     , 1152 , 10
20/06/23 , 69.97 , 70.39 , 71.13 , 69.97 , 69.9     , 22 , 9
19/06/23 , 69.97 , 69.98 , 70.42 , 69.97 , 70.4     , 150 , 5
16/06/23 , 71.13 , 71.13 , 71.13 , 70.09 , 71.1     , 158 , 7
15/06/23 , 71.13 , 70.64 , 71.13 , 69.88 , 71.1     , 1259 , 40
14/06/23 , 71.13 , 71.13 , 71.21 , 69.06 , 71.1     , 424 , 11
13/06/23 , 73.28 , 73.21 , 73.28 , 71.13 , 73.2     , 175 , 7
12/06/23 , 73.42 , 73.36 , 73.42 , 73.42 , 73.4     , 16 , 4
09/06/23 , 73.42 , 73.49 , 73.98 , 73.42 , 73.4     , 164 , 5
07/06/23 , 73.42 , 73.33 , 73.42 , 72.71 , 73.4     , 123 , 6
06/06/23 , 73.42 , 73.18 , 73.42 , 72.71 , 72.7     , 8 , 3
05/06/23 , 72.71 , 72.71 , 72.71 , 72.71 , 72.7     , 7 , 2
02/06/23 , 73.42 , 73.42 , 73.42 , 73.42 , 73.4     , 8 , 1
01/06/23 , 72.71 , 72.71 , 72.71 , 72.71 , 72.7     , 36 , 2
31/05/23 , 73.42 , 73.42 , 73.42 , 73.42 , 73.4     , 283 , 8
30/05/23 , 73.42 , 72.76 , 73.42 , 72.71 , 72.7     , 232 , 154
29/05/23 , 73.42 , 73.41 , 73.42 , 73.41 , 73.4     , 24 , 8
26/05/23 , 72.71 , 72.71 , 72.71 , 72.71 , 72.7     , 69 , 5
25/05/23 , 72.71 , 71.10 , 72.71 , 70.03 , 70.0     , 7 , 3
24/05/23 , 71.30 , 71.13 , 71.30 , 69.93 , 70.0     , 250 , 16
23/05/23 , 71.27 , 70.69 , 71.27 , 69.97 , 70.6     , 216 , 16
22/05/23 , 70.68 , 70.97 , 73.36 , 70.68 , 72.8     , 1229 , 64
19/05/23 , 72.02 , 72.02 , 72.37 , 71.11 , 71.5     , 218 , 7
18/05/23 , 71.46 , 71.40 , 71.46 , 71.33 , 71.3     , 32 , 8
17/05/23 , 71.31 , 71.01 , 73.55 , 70.66 , 73.5     , 209 , 19
16/05/23 , 71.47 , 72.29 , 74.12 , 70.61 , 73.9     , 43 , 16
15/05/23 , 72.81 , 72.77 , 74.12 , 69.95 , 72.5     , 48 , 16
12/05/23 , 72.57 , 71.19 , 72.69 , 69.87 , 72.6     , 184 , 13
11/05/23 , 72.69 , 72.15 , 72.69 , 72.12 , 72.1     , 35 , 8
10/05/23 , 72.12 , 70.91 , 72.12 , 68.47 , 68.4     , 524 , 26
09/05/23 , 72.19 , 72.04 , 73.94 , 68.34 , 73.4     , 1176 , 11
08/05/23 , 72.19 , 72.18 , 72.19 , 72.13 , 72.1     , 15 , 5
05/05/23 , 72.19 , 72.19 , 72.19 , 72.19 , 72.1     , 925 , 1
04/05/23 , 72.19 , 72.32 , 72.89 , 72.19 , 72.8     , 1305 , 11
03/05/23 , 72.19 , 72.23 , 72.89 , 70.96 , 72.8     , 987 , 17
02/05/23 , 72.05 , 72.05 , 72.05 , 72.05 , 72.0     , 14 , 4
28/04/23 , 72.05 , 72.05 , 72.05 , 72.05 , 72.0     , 145 , 9
27/04/23 , 72.05 , 72.05 , 72.05 , 72.05 , 72.0     , 1 , 1
26/04/23 , 70.13 , 71.50 , 72.89 , 70.13 , 72.8     , 28 , 11
25/04/23 , 70.25 , 70.28 , 72.54 , 70.21 , 70.3     , 145 , 16
24/04/23 , 72.47 , 71.99 , 73.00 , 71.69 , 73.0     , 2001 , 46
20/04/23 , 73.00 , 72.45 , 73.04 , 71.69 , 73.0     , 144 , 18
19/04/23 , 73.01 , 72.98 , 73.01 , 70.31 , 70.3     , 388 , 4
18/04/23 , 73.00 , 71.82 , 73.00 , 70.47 , 70.4     , 39 , 8
17/04/23 , 73.00 , 72.24 , 73.01 , 70.21 , 73.0     , 45 , 8
14/04/23 , 73.01 , 72.99 , 73.01 , 72.89 , 72.8     , 27 , 7
13/04/23 , 73.10 , 72.14 , 73.10 , 70.12 , 70.1     , 8 , 4
12/04/23 , 73.09 , 71.10 , 73.17 , 69.40 , 70.1     , 146 , 13
11/04/23 , 72.92 , 72.91 , 72.92 , 72.92 , 72.9     , 7 , 3
10/04/23 , 71.00 , 71.09 , 71.14 , 71.00 , 71.1     , 7 , 4
06/04/23 , 71.13 , 70.46 , 71.13 , 69.20 , 69.2     , 129 , 15
05/04/23 , 70.62 , 70.23 , 71.11 , 69.01 , 71.1     , 4 , 3
04/04/23 , 70.31 , 69.71 , 70.68 , 68.23 , 69.9     , 270 , 24
03/04/23 , 69.94 , 69.38 , 69.94 , 68.23 , 69.9     , 1957 , 66
30/03/23 , 70.28 , 70.12 , 70.63 , 68.97 , 68.9     , 57 , 13
28/03/23 , 69.94 , 69.95 , 70.13 , 69.94 , 70.1     , 1580 , 6
27/03/23 , 70.13 , 69.46 , 70.13 , 68.89 , 68.9     , 899 , 25
24/03/23 , 70.15 , 69.50 , 70.15 , 68.90 , 68.9     , 1586 , 76
23/03/23 , 70.63 , 70.61 , 70.63 , 70.28 , 70.6     , 37 , 5
22/03/23 , 70.29 , 70.28 , 70.29 , 68.94 , 70.1     , 761 , 6
21/03/23 , 70.28 , 70.26 , 70.28 , 68.89 , 70.2     , 181 , 6
20/03/23 , 70.28 , 68.66 , 70.28 , 68.25 , 68.2     , 100 , 7
17/03/23 , 70.28 , 70.19 , 70.28 , 69.60 , 69.6     , 18 , 4
15/03/23 , 69.60 , 69.32 , 70.29 , 68.90 , 70.2     , 25 , 8
14/03/23 , 70.28 , 70.68 , 71.07 , 70.28 , 71.0     , 34 , 4
13/03/23 , 70.86 , 70.61 , 70.86 , 68.29 , 70.6     , 258 , 5
10/03/23 , 70.27 , 70.13 , 70.27 , 68.23 , 70.2     , 152 , 5
09/03/23 , 70.63 , 68.91 , 70.63 , 68.82 , 69.6     , 155 , 9
08/03/23 , 70.50 , 70.33 , 70.50 , 70.28 , 70.4     , 413 , 6
07/03/23 , 70.50 , 70.45 , 70.51 , 69.48 , 69.4     , 62 , 7
06/03/23 , 69.48 , 69.98 , 70.51 , 69.48 , 70.5     , 5 , 3
03/03/23 , 69.47 , 69.47 , 69.47 , 69.47 , 69.4     , 53 , 7
02/03/23 , 69.47 , 68.53 , 70.41 , 67.66 , 70.4     , 801 , 39
01/03/23 , 70.45 , 70.45 , 70.45 , 70.45 , 70.4     , 8 , 2
28/02/23 , 70.42 , 70.32 , 70.42 , 67.97 , 70.4     , 182 , 12
27/02/23 , 70.42 , 68.95 , 70.42 , 67.09 , 69.1     , 112 , 13
24/02/23 , 70.41 , 70.40 , 70.41 , 69.13 , 70.4     , 1465 , 4
23/02/23 , 70.42 , 70.42 , 70.42 , 70.42 , 70.4     , 115 , 3
22/02/23 , 70.16 , 69.89 , 70.42 , 69.12 , 70.4     , 4 , 3
17/02/23 , 70.16 , 70.16 , 70.16 , 70.16 , 70.1     , 7 , 3
16/02/23 , 70.16 , 70.33 , 70.91 , 69.12 , 70.9     , 57 , 9
15/02/23 , 71.04 , 69.70 , 71.04 , 67.06 , 71.0     , 13 , 4
14/02/23 , 71.07 , 70.44 , 71.07 , 65.73 , 71.0     , 26 , 5
13/02/23 , 70.61 , 71.03 , 71.09 , 70.61 , 71.0     , 28 , 3
10/02/23 , 71.09 , 68.68 , 71.17 , 64.76 , 69.1     , 204 , 18
09/02/23 , 71.17 , 71.06 , 71.18 , 69.16 , 71.1     , 36 , 4
08/02/23 , 70.66 , 70.68 , 71.12 , 70.66 , 70.6     , 60 , 9
07/02/23 , 70.66 , 70.55 , 70.74 , 68.80 , 70.7     , 164 , 11
06/02/23 , 70.74 , 70.47 , 70.74 , 70.38 , 70.7     , 42 , 8
03/02/23 , 71.09 , 69.80 , 71.09 , 68.66 , 70.0     , 100 , 10
02/02/23 , 68.66 , 67.68 , 68.66 , 67.38 , 68.6     , 1614 , 43
01/02/23 , 68.66 , 68.66 , 68.66 , 68.66 , 68.6     , 7 , 3
31/01/23 , 68.66 , 68.49 , 68.66 , 67.50 , 68.6     , 364 , 14
30/01/23 , 68.66 , 67.62 , 69.01 , 67.36 , 69.0     , 4613 , 24
27/01/23 , 69.01 , 68.95 , 69.01 , 67.33 , 67.3     , 39 , 3
26/01/23 , 69.01 , 68.90 , 69.01 , 67.35 , 68.6     , 436 , 8
25/01/23 , 69.01 , 68.04 , 69.01 , 67.32 , 67.3     , 123 , 13
24/01/23 , 68.66 , 68.65 , 68.66 , 68.65 , 68.6     , 17 , 5
23/01/23 , 68.66 , 68.04 , 68.66 , 67.29 , 68.0     , 202 , 8
20/01/23 , 68.00 , 67.62 , 68.63 , 67.34 , 68.6     , 6327 , 51
19/01/23 , 68.63 , 68.32 , 69.37 , 68.00 , 69.3     , 1725 , 39
18/01/23 , 69.37 , 68.71 , 69.37 , 68.01 , 68.6     , 98 , 8
17/01/23 , 68.66 , 68.66 , 68.66 , 68.66 , 68.6     , 171 , 8
16/01/23 , 68.66 , 68.51 , 70.05 , 67.50 , 70.0     , 614 , 29
13/01/23 , 68.66 , 68.66 , 70.05 , 68.32 , 69.2     , 3209 , 65
12/01/23 , 70.05 , 69.05 , 70.05 , 68.00 , 69.3     , 2571 , 65
11/01/23 , 69.37 , 69.36 , 69.37 , 69.36 , 69.3     , 294 , 3
10/01/23 , 68.66 , 67.26 , 68.66 , 65.25 , 68.2     , 1632 , 21
09/01/23 , 68.28 , 67.50 , 70.05 , 67.28 , 68.6     , 433 , 14
06/01/23 , 68.01 , 68.28 , 68.32 , 68.01 , 68.3     , 477 , 6
05/01/23 , 69.01 , 67.36 , 69.36 , 67.29 , 69.3     , 1880 , 17
04/01/23 , 70.02 , 68.10 , 70.02 , 66.64 , 66.6     , 126 , 9
03/01/23 , 66.65 , 65.77 , 70.03 , 65.28 , 70.0     , 6024 , 53
02/01/23 , 70.02 , 69.49 , 70.03 , 65.94 , 69.3     , 33 , 7
29/12/22 , 69.36 , 69.36 , 70.02 , 68.53 , 68.5     , 73454 , 9
28/12/22 , 68.00 , 67.93 , 69.36 , 65.28 , 69.3     , 244 , 11
27/12/22 , 69.36 , 67.39 , 69.36 , 65.94 , 69.3     , 5848 , 76
26/12/22 , 69.36 , 66.31 , 69.36 , 65.28 , 66.7     , 5267 , 34
23/12/22 , 70.71 , 70.55 , 70.71 , 68.13 , 70.1     , 369 , 9
22/12/22 , 70.11 , 69.91 , 70.11 , 67.31 , 70.0     , 219 , 6
21/12/22 , 70.03 , 69.95 , 70.03 , 66.78 , 69.9     , 289 , 7
20/12/22 , 70.03 , 70.03 , 70.11 , 70.03 , 70.1     , 300 , 8
19/12/22 , 70.11 , 70.11 , 70.36 , 70.03 , 70.1     , 179 , 6
16/12/22 , 70.03 , 69.88 , 70.03 , 63.23 , 63.2     , 152 , 5
15/12/22 , 70.03 , 70.01 , 70.03 , 69.29 , 69.2     , 4859 , 4
09/12/22 , 70.12 , 70.12 , 70.12 , 70.12 , 70.1     , 4 , 2
07/12/22 , 70.12 , 69.84 , 70.12 , 68.24 , 68.2     , 22 , 5
06/12/22 , 67.39 , 68.53 , 70.31 , 67.39 , 69.9     , 1715 , 40
05/12/22 , 68.58 , 69.54 , 70.68 , 68.53 , 68.5     , 14428 , 437
02/12/22 , 68.53 , 68.87 , 69.45 , 68.53 , 69.4     , 536 , 14
01/12/22 , 70.65 , 70.77 , 71.13 , 70.65 , 71.1     , 7 , 4
30/11/22 , 70.78 , 70.31 , 70.78 , 69.45 , 69.4     , 1200 , 9
29/11/22 , 69.45 , 70.65 , 70.68 , 69.45 , 70.6     , 228 , 8
28/11/22 , 68.89 , 69.10 , 70.77 , 68.84 , 70.7     , 44 , 10
25/11/22 , 70.45 , 69.71 , 70.80 , 68.61 , 70.7     , 48 , 10
24/11/22 , 70.77 , 70.91 , 71.66 , 68.76 , 70.4     , 298 , 14
23/11/22 , 70.79 , 69.13 , 71.78 , 68.38 , 71.7     , 4040 , 14
22/11/22 , 71.78 , 71.38 , 71.78 , 68.11 , 71.1     , 100 , 12
21/11/22 , 71.13 , 70.63 , 71.94 , 67.46 , 71.9     , 252 , 13
18/11/22 , 71.95 , 70.45 , 71.99 , 68.11 , 71.4     , 959 , 20
17/11/22 , 71.99 , 71.85 , 72.01 , 68.11 , 72.0     , 54 , 3
16/11/22 , 72.13 , 71.77 , 72.13 , 70.58 , 71.6     , 4510 , 19
14/11/22 , 71.77 , 71.65 , 71.78 , 71.38 , 71.3     , 4 , 3
11/11/22 , 71.42 , 70.76 , 71.45 , 69.81 , 71.4     , 833 , 11
10/11/22 , 71.45 , 69.06 , 71.45 , 68.41 , 68.4     , 29 , 8
09/11/22 , 70.87 , 70.87 , 70.87 , 70.87 , 70.8     , 7 , 2
08/11/22 , 70.87 , 70.71 , 70.87 , 67.81 , 70.8     , 119 , 7
07/11/22 , 70.87 , 69.98 , 70.87 , 67.73 , 70.8     , 83 , 14
04/11/22 , 70.87 , 70.87 , 70.94 , 70.87 , 70.9     , 47 , 6
03/11/22 , 70.73 , 70.86 , 70.87 , 70.73 , 70.8     , 176 , 7
01/11/22 , 70.87 , 70.68 , 70.87 , 67.81 , 70.8     , 26 , 9
31/10/22 , 70.86 , 68.74 , 70.86 , 68.07 , 68.0     , 5 , 2
28/10/22 , 68.28 , 67.74 , 68.28 , 67.66 , 67.6     , 159 , 25
27/10/22 , 70.90 , 70.90 , 70.90 , 70.90 , 70.9     , 1 , 1
26/10/22 , 71.30 , 67.38 , 71.50 , 67.23 , 67.2     , 3021 , 9
25/10/22 , 67.36 , 67.45 , 67.94 , 67.30 , 67.3     , 97 , 6
24/10/22 , 66.92 , 66.91 , 66.92 , 66.05 , 66.9     , 206 , 11
21/10/22 , 66.90 , 66.90 , 66.90 , 66.90 , 66.9     , 8 , 5
20/10/22 , 66.90 , 66.55 , 66.91 , 65.01 , 66.9     , 113 , 15
19/10/22 , 66.91 , 66.91 , 66.92 , 66.91 , 66.9     , 11 , 4
18/10/22 , 66.92 , 67.23 , 67.30 , 66.92 , 67.3     , 68 , 8
17/10/22 , 67.30 , 67.68 , 67.94 , 67.23 , 67.9     , 11 , 3
14/10/22 , 67.94 , 67.94 , 67.94 , 67.94 , 67.9     , 7 , 4
13/10/22 , 67.94 , 67.90 , 67.94 , 65.01 , 67.9     , 321 , 10
10/10/22 , 67.58 , 67.41 , 67.62 , 66.60 , 67.5     , 82 , 15
07/10/22 , 67.10 , 67.00 , 67.10 , 66.47 , 66.7     , 171 , 10
06/10/22 , 66.83 , 66.83 , 66.83 , 66.83 , 66.8     , 4 , 3
05/10/22 , 66.44 , 66.43 , 66.44 , 66.18 , 66.2     , 1551 , 8
04/10/22 , 67.09 , 66.46 , 67.10 , 66.44 , 66.4     , 154 , 5
03/10/22 , 67.09 , 66.56 , 67.09 , 67.09 , 67.0     , 115 , 8
30/09/22 , 67.09 , 66.40 , 67.10 , 65.73 , 67.1     , 6563 , 102
29/09/22 , 66.45 , 66.28 , 67.09 , 66.09 , 66.4     , 1635 , 32
28/09/22 , 66.45 , 66.44 , 66.45 , 66.43 , 66.4     , 31 , 4
27/09/22 , 66.45 , 66.44 , 68.17 , 66.09 , 66.0     , 60219 , 15
26/09/22 , 65.85 , 66.12 , 66.45 , 65.85 , 66.4     , 550 , 20
23/09/22 , 66.45 , 66.32 , 67.03 , 66.25 , 66.9     , 231 , 8
22/09/22 , 67.10 , 67.10 , 67.10 , 67.10 , 67.1     , 10 , 3
21/09/22 , 67.10 , 66.85 , 67.10 , 66.72 , 66.7     , 5 , 4
20/09/22 , 66.78 , 65.39 , 66.78 , 65.10 , 66.2     , 2705 , 91
19/09/22 , 66.29 , 65.62 , 66.45 , 65.10 , 65.1     , 1298 , 69
16/09/22 , 66.45 , 65.65 , 66.78 , 64.96 , 66.7     , 446 , 32
15/09/22 , 66.44 , 65.98 , 66.44 , 64.57 , 64.6     , 207 , 11
14/09/22 , 64.60 , 65.08 , 65.79 , 64.57 , 64.5     , 21 , 4
13/09/22 , 64.57 , 65.34 , 65.46 , 63.51 , 64.4     , 7529 , 176
12/09/22 , 64.47 , 64.57 , 65.09 , 64.47 , 64.4     , 15 , 7
09/09/22 , 65.12 , 65.11 , 65.12 , 65.11 , 65.1     , 2 , 2
08/09/22 , 63.85 , 64.39 , 64.62 , 63.85 , 64.3     , 2442 , 56
06/09/22 , 65.02 , 65.01 , 65.02 , 65.00 , 65.0     , 13 , 8
05/09/22 , 65.02 , 64.85 , 65.03 , 64.15 , 65.0     , 98 , 13
02/09/22 , 65.03 , 65.03 , 66.48 , 65.03 , 66.4     , 92 , 5
01/09/22 , 64.99 , 63.94 , 66.62 , 63.58 , 66.6     , 11312 , 107
31/08/22 , 66.62 , 66.35 , 66.62 , 65.94 , 66.2     , 188 , 12
30/08/22 , 66.26 , 66.01 , 66.26 , 65.88 , 65.8     , 57 , 9
29/08/22 , 64.05 , 64.82 , 64.93 , 64.05 , 64.7     , 40 , 7
26/08/22 , 63.97 , 64.48 , 64.62 , 63.97 , 64.1     , 212 , 28
25/08/22 , 63.90 , 64.42 , 64.77 , 63.90 , 64.4     , 1229 , 53
24/08/22 , 64.62 , 64.04 , 64.62 , 63.67 , 64.6     , 9991 , 271
23/08/22 , 64.95 , 65.03 , 65.29 , 64.92 , 64.9     , 142 , 15
22/08/22 , 64.95 , 64.64 , 64.95 , 63.64 , 64.9     , 34 , 7
19/08/22 , 64.95 , 64.53 , 64.95 , 63.49 , 63.4     , 75 , 10
18/08/22 , 64.95 , 64.95 , 64.96 , 64.95 , 64.9     , 691 , 2
17/08/22 , 64.96 , 64.98 , 65.88 , 64.95 , 64.9     , 507 , 42
16/08/22 , 64.95 , 64.95 , 64.96 , 64.95 , 64.9     , 186 , 21
15/08/22 , 65.67 , 65.24 , 65.75 , 64.95 , 65.7     , 2179 , 75
12/08/22 , 65.75 , 64.99 , 65.88 , 64.95 , 64.9     , 3454 , 58
11/08/22 , 64.95 , 65.02 , 65.94 , 64.10 , 65.9     , 177 , 15
10/08/22 , 65.94 , 65.05 , 66.05 , 63.79 , 63.9     , 288 , 28
09/08/22 , 65.88 , 65.68 , 65.93 , 64.74 , 64.7     , 13 , 6
08/08/22 , 64.74 , 63.35 , 64.77 , 63.31 , 64.7     , 1874 , 81
05/08/22 , 64.77 , 65.14 , 66.87 , 64.77 , 66.8     , 16 , 4
04/08/22 , 64.74 , 64.96 , 65.58 , 64.73 , 64.7     , 189 , 15
03/08/22 , 64.82 , 64.36 , 64.85 , 64.34 , 64.3     , 105 , 7
02/08/22 , 64.34 , 64.71 , 66.90 , 64.34 , 66.9     , 48 , 12
01/08/22 , 66.20 , 65.62 , 66.90 , 65.57 , 66.9     , 5281 , 9
29/07/22 , 65.59 , 65.57 , 66.90 , 64.05 , 66.9     , 5074 , 8
28/07/22 , 65.79 , 64.94 , 65.79 , 63.95 , 65.5     , 349 , 12
27/07/22 , 65.58 , 64.94 , 65.58 , 64.92 , 64.9     , 54 , 6
26/07/22 , 64.92 , 64.23 , 66.98 , 62.76 , 66.9     , 3581 , 437
25/07/22 , 66.16 , 66.12 , 66.57 , 65.59 , 66.5     , 79 , 7
22/07/22 , 66.20 , 65.65 , 66.98 , 64.31 , 66.9     , 53 , 15
21/07/22 , 66.98 , 66.57 , 66.98 , 66.06 , 66.9     , 102 , 10
20/07/22 , 66.90 , 66.18 , 66.90 , 65.59 , 66.1     , 4629 , 11
19/07/22 , 66.16 , 64.31 , 66.16 , 64.25 , 64.8     , 465 , 8
18/07/22 , 66.41 , 65.68 , 66.95 , 64.26 , 64.3     , 28 , 9
15/07/22 , 66.96 , 66.95 , 67.17 , 66.95 , 66.9     , 4108 , 8
14/07/22 , 66.95 , 67.20 , 67.46 , 66.95 , 67.4     , 24 , 4
13/07/22 , 67.52 , 67.89 , 68.21 , 67.52 , 68.2     , 19 , 4
12/07/22 , 64.11 , 64.69 , 64.92 , 64.11 , 64.9     , 10 , 5
11/07/22 , 63.60 , 63.57 , 63.60 , 63.35 , 63.3     , 187 , 8
08/07/22 , 63.42 , 63.28 , 63.42 , 63.28 , 63.2     , 62 , 3
07/07/22 , 62.67 , 62.67 , 62.67 , 62.67 , 62.6     , 149 , 4
06/07/22 , 62.67 , 62.68 , 63.24 , 62.67 , 63.2     , 1254 , 90
05/07/22 , 62.67 , 62.67 , 63.03 , 62.67 , 62.6     , 344 , 26
04/07/22 , 62.67 , 62.68 , 62.84 , 62.67 , 62.8     , 1646 , 100
01/07/22 , 62.67 , 63.01 , 63.62 , 62.67 , 63.6     , 7195 , 21
30/06/22 , 63.04 , 63.03 , 63.04 , 63.04 , 63.0     , 36 , 4
29/06/22 , 62.67 , 62.71 , 63.04 , 62.67 , 63.0     , 86 , 7
28/06/22 , 63.04 , 63.15 , 64.00 , 63.04 , 64.0     , 24 , 5
27/06/22 , 64.00 , 62.86 , 64.29 , 62.67 , 63.6     , 994 , 71
24/06/22 , 63.97 , 64.25 , 64.92 , 62.84 , 64.9     , 1791 , 15
23/06/22 , 64.29 , 64.85 , 64.92 , 62.80 , 62.8     , 144 , 4
22/06/22 , 64.29 , 63.81 , 64.29 , 62.72 , 64.2     , 307 , 22
21/06/22 , 64.28 , 63.90 , 64.28 , 62.67 , 63.6     , 799 , 20
20/06/22 , 63.64 , 63.16 , 63.64 , 60.48 , 61.0     , 1123 , 20
17/06/22 , 63.08 , 62.09 , 63.08 , 60.67 , 60.6     , 1141 , 22
15/06/22 , 61.00 , 60.94 , 61.78 , 60.41 , 60.4     , 95 , 13
14/06/22 , 60.41 , 60.41 , 60.41 , 60.41 , 60.4     , 1 , 1
13/06/22 , 60.41 , 60.75 , 61.78 , 60.41 , 60.4     , 18 , 9
10/06/22 , 60.41 , 60.41 , 60.41 , 60.41 , 60.4     , 16 , 2
09/06/22 , 60.40 , 60.70 , 60.72 , 60.40 , 60.5     , 823 , 11
08/06/22 , 60.40 , 60.41 , 61.42 , 60.40 , 61.4     , 3325 , 34
07/06/22 , 61.20 , 61.35 , 61.81 , 61.20 , 61.8     , 37 , 5
06/06/22 , 61.52 , 61.54 , 61.81 , 61.22 , 61.8     , 852 , 12
03/06/22 , 61.81 , 62.60 , 63.03 , 61.81 , 63.0     , 9 , 3
02/06/22 , 61.20 , 61.27 , 63.09 , 61.19 , 61.1     , 2067 , 14
01/06/22 , 60.96 , 60.89 , 60.96 , 60.89 , 60.8     , 2390 , 9
31/05/22 , 60.89 , 60.85 , 60.89 , 59.94 , 60.8     , 2335 , 7
30/05/22 , 60.83 , 60.09 , 60.88 , 58.96 , 59.1     , 8056 , 135
27/05/22 , 60.89 , 60.85 , 60.89 , 60.81 , 60.8     , 7868 , 13
26/05/22 , 60.89 , 60.89 , 60.89 , 60.89 , 60.8     , 1534 , 4
25/05/22 , 60.89 , 59.92 , 61.02 , 58.99 , 61.0     , 436 , 24
24/05/22 , 61.02 , 60.19 , 61.02 , 59.30 , 60.2     , 1122 , 9
23/05/22 , 60.22 , 60.09 , 60.22 , 58.62 , 59.9     , 4244 , 12
20/05/22 , 59.93 , 59.93 , 59.93 , 59.93 , 59.9     , 619 , 3
19/05/22 , 60.52 , 59.89 , 60.52 , 59.80 , 59.9     , 57 , 6
18/05/22 , 59.93 , 60.10 , 61.18 , 59.36 , 61.1     , 2226 , 23
17/05/22 , 61.18 , 58.74 , 61.18 , 58.01 , 59.7     , 462 , 24
16/05/22 , 59.77 , 58.29 , 59.77 , 58.00 , 58.0     , 960 , 26
13/05/22 , 59.77 , 59.30 , 59.77 , 59.27 , 59.2     , 31 , 3
11/05/22 , 59.29 , 58.23 , 59.29 , 58.03 , 58.0     , 9 , 2
10/05/22 , 58.61 , 58.61 , 58.61 , 58.61 , 58.6     , 3 , 2
09/05/22 , 58.61 , 58.93 , 59.18 , 58.61 , 59.1     , 37 , 7
06/05/22 , 58.74 , 58.12 , 58.74 , 57.87 , 57.8     , 4 , 2
05/05/22 , 58.45 , 58.45 , 58.45 , 58.45 , 58.4     , 644 , 10
04/05/22 , 57.90 , 57.90 , 57.90 , 57.90 , 57.9     , 45 , 2
03/05/22 , 57.91 , 58.09 , 58.46 , 57.90 , 57.9     , 419 , 18
02/05/22 , 58.27 , 58.27 , 58.29 , 58.25 , 58.2     , 810 , 13
29/04/22 , 57.60 , 57.74 , 58.79 , 57.60 , 57.6     , 1104 , 15
28/04/22 , 57.67 , 57.89 , 58.25 , 57.67 , 58.1     , 1276 , 69
27/04/22 , 57.65 , 58.07 , 58.30 , 57.65 , 58.3     , 31 , 5
26/04/22 , 58.29 , 58.70 , 58.92 , 58.29 , 58.9     , 46 , 8
25/04/22 , 58.92 , 58.80 , 59.04 , 58.30 , 58.6     , 2388 , 10
22/04/22 , 59.04 , 58.31 , 59.04 , 58.29 , 58.2     , 29 , 4
20/04/22 , 58.29 , 58.59 , 61.03 , 58.29 , 61.0     , 220 , 16
19/04/22 , 61.03 , 60.35 , 61.70 , 58.40 , 61.7     , 436 , 14
18/04/22 , 62.57 , 62.70 , 62.96 , 62.57 , 62.9     , 15 , 5
14/04/22 , 63.23 , 63.42 , 63.86 , 57.52 , 57.5     , 4095 , 35
12/04/22 , 57.53 , 57.61 , 58.46 , 57.52 , 58.4     , 65 , 6
11/04/22 , 57.61 , 57.64 , 58.01 , 57.36 , 58.0     , 96 , 5
08/04/22 , 57.86 , 57.86 , 57.86 , 57.86 , 57.8     , 23 , 1
07/04/22 , 57.98 , 57.98 , 57.98 , 57.98 , 57.9     , 50 , 4
06/04/22 , 58.66 , 57.55 , 58.66 , 56.97 , 57.7     , 445 , 34
05/04/22 , 57.78 , 57.28 , 57.78 , 56.94 , 57.0     , 160 , 13
04/04/22 , 57.78 , 57.78 , 57.78 , 57.78 , 57.7     , 2655 , 6
01/04/22 , 57.78 , 57.72 , 58.06 , 56.47 , 56.4     , 853 , 10
31/03/22 , 57.78 , 57.78 , 57.78 , 57.78 , 57.7     , 962 , 8
30/03/22 , 57.78 , 57.76 , 57.78 , 57.43 , 57.7     , 157 , 12
29/03/22 , 57.42 , 57.29 , 57.42 , 56.94 , 56.9     , 7 , 3
28/03/22 , 57.07 , 57.07 , 57.07 , 57.07 , 57.0     , 17 , 4
25/03/22 , 57.07 , 57.06 , 57.07 , 56.40 , 56.4     , 1759 , 10
23/03/22 , 57.04 , 56.90 , 57.04 , 56.69 , 56.6     , 144 , 5
22/03/22 , 56.83 , 56.83 , 56.84 , 56.83 , 56.8     , 48 , 4
21/03/22 , 57.78 , 56.69 , 57.78 , 56.22 , 56.2     , 124 , 13
18/03/22 , 57.78 , 57.04 , 57.78 , 56.16 , 56.6     , 149 , 9
17/03/22 , 57.82 , 58.64 , 58.89 , 55.85 , 58.8     , 866 , 14
16/03/22 , 58.36 , 56.77 , 58.36 , 55.85 , 55.9     , 889 , 28
15/03/22 , 58.93 , 58.93 , 58.93 , 58.93 , 58.9     , 9 , 1
14/03/22 , 58.07 , 58.09 , 58.29 , 58.07 , 58.2     , 39 , 4
11/03/22 , 58.29 , 58.29 , 58.29 , 58.29 , 58.2     , 67 , 7
10/03/22 , 58.29 , 58.29 , 58.29 , 58.29 , 58.2     , 3 , 1
08/03/22 , 58.29 , 58.29 , 58.29 , 58.29 , 58.2     , 3 , 2
07/03/22 , 58.29 , 58.29 , 58.29 , 57.98 , 57.9     , 3173 , 9
04/03/22 , 57.34 , 56.11 , 57.84 , 54.88 , 54.8     , 188 , 12
03/03/22 , 56.07 , 55.07 , 56.07 , 54.84 , 55.8     , 869 , 19
02/03/22 , 55.16 , 55.01 , 55.16 , 54.63 , 54.6     , 6 , 2
25/02/22 , 57.34 , 57.76 , 58.01 , 57.34 , 58.0     , 14 , 5
24/02/22 , 57.34 , 56.22 , 57.34 , 55.47 , 56.0     , 26 , 7
23/02/22 , 56.07 , 56.07 , 56.07 , 55.47 , 55.4     , 547 , 10
22/02/22 , 56.01 , 56.01 , 56.01 , 56.01 , 56.0     , 1 , 1
21/02/22 , 55.47 , 55.47 , 56.00 , 55.47 , 56.0     , 1377 , 30
18/02/22 , 56.76 , 56.75 , 56.76 , 56.74 , 56.7     , 440 , 5
17/02/22 , 56.25 , 56.07 , 56.25 , 56.07 , 56.1     , 1652 , 10
16/02/22 , 56.07 , 56.08 , 57.71 , 56.07 , 57.7     , 2336 , 40
15/02/22 , 57.71 , 57.68 , 57.89 , 56.51 , 56.5     , 36 , 7
14/02/22 , 57.89 , 57.89 , 57.89 , 57.89 , 57.8     , 3 , 1
11/02/22 , 57.96 , 57.36 , 57.96 , 56.74 , 57.7     , 72 , 9
10/02/22 , 57.34 , 57.33 , 57.34 , 57.33 , 57.3     , 88 , 7
09/02/22 , 57.34 , 57.30 , 58.61 , 55.51 , 58.6     , 4398 , 51
08/02/22 , 58.94 , 58.57 , 58.94 , 57.55 , 57.5     , 6 , 4
07/02/22 , 56.98 , 56.37 , 56.98 , 55.14 , 56.9     , 919 , 19
04/02/22 , 56.99 , 56.98 , 56.99 , 56.98 , 56.9     , 14 , 3
03/02/22 , 57.00 , 55.83 , 57.73 , 55.15 , 57.0     , 3641 , 113
02/02/22 , 57.00 , 57.00 , 57.00 , 57.00 , 57.0     , 17 , 3
01/02/22 , 57.00 , 56.97 , 57.29 , 55.76 , 57.0     , 11315 , 530
31/01/22 , 57.00 , 57.00 , 57.58 , 57.00 , 57.5     , 3962 , 204
28/01/22 , 58.27 , 57.78 , 59.40 , 57.72 , 58.9     , 1609 , 10
27/01/22 , 57.72 , 56.53 , 58.85 , 55.90 , 55.9     , 71 , 13
26/01/22 , 58.91 , 56.44 , 58.92 , 56.38 , 56.3     , 336 , 22
25/01/22 , 57.00 , 56.73 , 57.00 , 55.51 , 56.9     , 79 , 12
24/01/22 , 56.97 , 56.97 , 56.97 , 56.97 , 56.9     , 9 , 2
21/01/22 , 55.14 , 55.00 , 55.90 , 54.83 , 55.4     , 660 , 35
20/01/22 , 55.15 , 55.39 , 58.92 , 55.15 , 58.9     , 86 , 10
19/01/22 , 57.61 , 57.44 , 57.61 , 57.00 , 57.0     , 46 , 7
18/01/22 , 57.00 , 56.44 , 57.00 , 54.90 , 56.9     , 422 , 16
17/01/22 , 56.90 , 56.16 , 56.90 , 54.84 , 56.9     , 279 , 26
14/01/22 , 56.97 , 56.97 , 56.99 , 56.97 , 56.9     , 60 , 11
13/01/22 , 56.99 , 54.61 , 56.99 , 54.54 , 54.5     , 146 , 24
12/01/22 , 54.52 , 56.97 , 59.43 , 54.52 , 59.4     , 142 , 15
11/01/22 , 54.51 , 56.40 , 56.71 , 54.51 , 56.5     , 51 , 4
10/01/22 , 56.36 , 55.14 , 56.36 , 55.14 , 55.6     , 2933 , 9
07/01/22 , 55.80 , 55.79 , 55.80 , 55.79 , 55.7     , 958 , 5
06/01/22 , 55.77 , 55.77 , 55.77 , 55.77 , 55.7     , 49 , 4
05/01/22 , 55.77 , 55.40 , 55.77 , 53.95 , 53.9     , 37 , 4
04/01/22 , 53.67 , 54.52 , 54.87 , 53.67 , 54.8     , 179 , 8
03/01/22 , 54.92 , 54.92 , 54.92 , 54.92 , 54.9     , 1 , 1
30/12/21 , 54.82 , 55.31 , 55.80 , 54.82 , 55.8     , 3 , 2
29/12/21 , 55.73 , 55.72 , 55.79 , 55.38 , 55.7     , 1579 , 49
28/12/21 , 55.01 , 55.01 , 55.01 , 55.01 , 55.0     , 162 , 4
27/12/21 , 54.82 , 54.54 , 54.82 , 54.52 , 54.5     , 87 , 3
23/12/21 , 54.82 , 54.81 , 54.82 , 54.81 , 54.8     , 191 , 7
22/12/21 , 54.96 , 54.50 , 54.98 , 54.14 , 54.9     , 456 , 12
21/12/21 , 55.01 , 55.01 , 55.01 , 55.01 , 55.0     , 1 , 1
20/12/21 , 54.45 , 55.63 , 55.80 , 54.45 , 55.8     , 19 , 3
17/12/21 , 55.80 , 55.93 , 56.07 , 55.80 , 56.0     , 17 , 3
16/12/21 , 55.79 , 55.79 , 55.79 , 55.79 , 55.7     , 48 , 4
15/12/21 , 54.55 , 54.40 , 54.89 , 54.25 , 54.2     , 322 , 4
14/12/21 , 53.65 , 54.81 , 56.07 , 53.39 , 55.8     , 156 , 13
13/12/21 , 55.77 , 53.47 , 58.52 , 53.31 , 53.3     , 138 , 8
10/12/21 , 55.19 , 55.19 , 58.55 , 55.12 , 55.1     , 1633 , 82
09/12/21 , 55.11 , 54.14 , 55.11 , 54.14 , 54.1     , 1133 , 5
08/12/21 , 54.14 , 54.14 , 55.12 , 53.47 , 53.8     , 1141 , 7
07/12/21 , 54.14 , 54.20 , 54.73 , 54.14 , 54.7     , 66 , 14
06/12/21 , 54.14 , 53.10 , 54.14 , 52.88 , 53.5     , 3224 , 34
03/12/21 , 53.92 , 53.25 , 53.93 , 52.88 , 53.9     , 252 , 19
02/12/21 , 53.93 , 53.87 , 53.93 , 53.86 , 53.9     , 121 , 15
01/12/21 , 53.95 , 53.69 , 54.01 , 52.88 , 54.0     , 79 , 4
30/11/21 , 54.06 , 52.99 , 54.06 , 52.88 , 52.8     , 95 , 7
29/11/21 , 54.12 , 54.12 , 54.12 , 54.12 , 54.1     , 11 , 3
26/11/21 , 54.13 , 54.13 , 54.13 , 54.13 , 54.1     , 3 , 2
25/11/21 , 54.14 , 54.14 , 54.14 , 54.14 , 54.1     , 1 , 1
24/11/21 , 53.44 , 52.90 , 54.04 , 52.88 , 52.8     , 300 , 7
23/11/21 , 52.89 , 52.96 , 54.36 , 52.89 , 54.3     , 1718 , 65
22/11/21 , 52.96 , 53.09 , 54.84 , 52.96 , 54.8     , 726 , 67
19/11/21 , 54.87 , 54.87 , 54.97 , 54.35 , 54.3     , 108 , 5
18/11/21 , 54.35 , 53.01 , 55.05 , 52.96 , 55.0     , 278 , 171
17/11/21 , 55.01 , 54.95 , 55.01 , 54.94 , 54.9     , 76 , 10
16/11/21 , 54.95 , 55.28 , 55.31 , 54.95 , 55.3     , 182 , 5
12/11/21 , 54.74 , 53.00 , 55.31 , 52.96 , 55.3     , 834 , 56
11/11/21 , 55.33 , 55.33 , 55.33 , 55.33 , 55.3     , 14 , 2
10/11/21 , 52.92 , 53.33 , 55.37 , 52.92 , 55.3     , 9 , 4
09/11/21 , 54.14 , 54.23 , 55.43 , 54.14 , 54.7     , 9116 , 66
08/11/21 , 54.96 , 55.68 , 56.17 , 54.96 , 56.1     , 16 , 5
05/11/21 , 54.96 , 54.41 , 54.96 , 54.16 , 54.1     , 237 , 12
04/11/21 , 54.16 , 54.95 , 56.19 , 54.16 , 56.1     , 417 , 5
03/11/21 , 55.59 , 54.97 , 55.59 , 54.26 , 54.2     , 1178 , 27
01/11/21 , 56.83 , 56.83 , 56.83 , 56.83 , 56.8     , 1 , 1
29/10/21 , 54.98 , 54.73 , 54.98 , 54.16 , 54.1     , 142 , 8
28/10/21 , 54.98 , 55.63 , 56.71 , 54.98 , 54.9     , 22 , 4
27/10/21 , 54.16 , 54.41 , 56.76 , 54.16 , 54.1     , 14 , 4
26/10/21 , 54.16 , 54.23 , 55.84 , 54.16 , 55.5     , 342 , 52
25/10/21 , 55.59 , 54.35 , 56.13 , 54.16 , 54.2     , 458 , 57
22/10/21 , 56.16 , 56.08 , 56.16 , 55.51 , 55.5     , 823 , 77
21/10/21 , 56.16 , 56.13 , 56.16 , 56.12 , 56.1     , 221 , 16
20/10/21 , 56.19 , 56.84 , 57.03 , 56.19 , 56.3     , 11 , 4
19/10/21 , 57.04 , 57.04 , 57.04 , 57.04 , 57.0     , 4 , 1
18/10/21 , 57.04 , 55.21 , 57.06 , 54.30 , 54.9     , 649 , 32
15/10/21 , 54.94 , 54.61 , 56.85 , 54.16 , 54.1     , 322 , 29
14/10/21 , 54.17 , 54.80 , 57.27 , 54.16 , 57.2     , 60 , 11
13/10/21 , 57.42 , 55.97 , 57.42 , 55.20 , 55.2     , 124 , 12
11/10/21 , 55.21 , 54.18 , 55.24 , 54.16 , 55.2     , 194 , 20
08/10/21 , 55.91 , 55.91 , 55.91 , 55.91 , 55.9     , 1 , 1
07/10/21 , 53.80 , 53.82 , 54.04 , 53.72 , 53.7     , 108 , 11
06/10/21 , 55.52 , 55.60 , 55.82 , 55.52 , 55.8     , 6 , 4
05/10/21 , 55.54 , 55.54 , 55.54 , 55.54 , 55.5     , 1 , 1
04/10/21 , 55.23 , 55.20 , 55.84 , 55.18 , 55.8     , 108 , 5
01/10/21 , 55.24 , 54.10 , 55.24 , 53.45 , 53.4     , 271 , 12
30/09/21 , 55.24 , 55.65 , 55.76 , 53.45 , 54.9     , 680 , 23
29/09/21 , 54.92 , 54.92 , 54.92 , 54.92 , 54.9     , 1 , 1
28/09/21 , 53.32 , 54.77 , 55.18 , 53.32 , 55.1     , 44 , 3
27/09/21 , 55.48 , 55.35 , 55.53 , 53.32 , 55.5     , 21 , 7
24/09/21 , 54.82 , 54.79 , 54.82 , 54.60 , 54.6     , 108 , 5
23/09/21 , 54.75 , 54.56 , 54.75 , 54.51 , 54.5     , 113 , 10
22/09/21 , 54.73 , 54.73 , 54.73 , 54.73 , 54.7     , 1789 , 2
21/09/21 , 53.10 , 53.37 , 54.82 , 53.10 , 54.8     , 60 , 8
20/09/21 , 54.82 , 54.03 , 55.15 , 53.39 , 55.1     , 52 , 9
17/09/21 , 54.04 , 53.85 , 55.15 , 53.35 , 53.3     , 13 , 3
16/09/21 , 54.02 , 53.73 , 56.28 , 53.09 , 56.2     , 476 , 35
15/09/21 , 54.04 , 54.19 , 55.78 , 54.04 , 55.7     , 18 , 4
14/09/21 , 55.84 , 55.50 , 55.84 , 51.60 , 51.6     , 39 , 6
13/09/21 , 55.76 , 55.82 , 55.84 , 55.76 , 55.8     , 44 , 5
10/09/21 , 55.82 , 53.29 , 55.84 , 50.98 , 50.9     , 128 , 13
09/09/21 , 55.83 , 55.83 , 55.83 , 55.83 , 55.8     , 1 , 1
08/09/21 , 55.47 , 53.86 , 55.48 , 53.59 , 53.5     , 57 , 5
06/09/21 , 56.90 , 56.90 , 57.22 , 56.84 , 57.2     , 33 , 6
03/09/21 , 55.51 , 55.45 , 56.07 , 53.44 , 55.0     , 896 , 25
02/09/21 , 54.88 , 54.90 , 55.05 , 54.88 , 55.0     , 8 , 2
01/09/21 , 54.88 , 54.88 , 54.88 , 54.88 , 54.8     , 1 , 1
31/08/21 , 53.69 , 54.86 , 55.06 , 53.69 , 55.0     , 222 , 13
30/08/21 , 54.40 , 54.54 , 55.06 , 54.39 , 55.0     , 23 , 7
27/08/21 , 55.19 , 55.19 , 55.19 , 55.19 , 55.1     , 1 , 1
26/08/21 , 55.19 , 55.22 , 55.44 , 55.19 , 55.4     , 9 , 2
25/08/21 , 55.37 , 55.40 , 55.44 , 55.37 , 55.4     , 39 , 4
24/08/21 , 55.48 , 53.61 , 55.72 , 53.08 , 53.0     , 192 , 12
23/08/21 , 53.20 , 53.08 , 53.20 , 53.08 , 53.0     , 102 , 8
20/08/21 , 53.37 , 53.37 , 53.37 , 53.37 , 53.3     , 14 , 2
19/08/21 , 53.08 , 53.08 , 53.08 , 53.08 , 53.0     , 356 , 3
18/08/21 , 53.08 , 53.08 , 53.69 , 53.08 , 53.6     , 421 , 11
17/08/21 , 53.08 , 53.10 , 53.37 , 53.08 , 53.3     , 111 , 8
16/08/21 , 53.08 , 53.12 , 55.19 , 53.08 , 54.9     , 170 , 6
13/08/21 , 54.96 , 54.95 , 54.96 , 54.88 , 54.8     , 9 , 2
12/08/21 , 54.27 , 54.27 , 54.27 , 54.27 , 54.2     , 46 , 7
11/08/21 , 54.27 , 54.27 , 54.28 , 54.27 , 54.2     , 203 , 7
10/08/21 , 53.25 , 53.69 , 53.25 , 53.08 , 53.0     , 329 , 16
09/08/21 , 53.08 , 53.16 , 53.73 , 53.08 , 53.0     , 479 , 69
06/08/21 , 55.19 , 55.19 , 55.19 , 55.19 , 55.1     , 9 , 2
05/08/21 , 55.22 , 54.70 , 55.22 , 54.59 , 54.5     , 11 , 3
04/08/21 , 54.26 , 54.55 , 55.16 , 54.26 , 55.1     , 1120 , 15
03/08/21 , 55.23 , 55.23 , 55.23 , 55.23 , 55.2     , 56 , 6
02/08/21 , 55.23 , 54.75 , 55.23 , 54.55 , 54.5     , 128 , 9
30/07/21 , 54.55 , 54.63 , 55.63 , 54.55 , 55.6     , 403 , 29
29/07/21 , 55.63 , 55.63 , 55.63 , 55.63 , 55.6     , 21 , 4
28/07/21 , 54.55 , 54.66 , 55.66 , 54.55 , 55.6     , 141 , 13
27/07/21 , 55.15 , 54.59 , 55.72 , 54.55 , 55.1     , 550 , 8
26/07/21 , 55.16 , 55.16 , 55.63 , 55.11 , 55.6     , 760 , 14
23/07/21 , 55.16 , 55.26 , 55.68 , 53.95 , 53.9     , 85 , 9
22/07/21 , 53.95 , 54.49 , 55.63 , 53.95 , 55.6     , 13 , 4
21/07/21 , 53.69 , 53.69 , 53.69 , 53.69 , 53.6     , 1 , 1
20/07/21 , 53.69 , 53.75 , 55.72 , 53.69 , 55.7     , 118 , 15
19/07/21 , 55.17 , 55.17 , 55.18 , 55.17 , 55.1     , 23 , 4
16/07/21 , 54.56 , 54.55 , 54.56 , 54.54 , 54.5     , 26 , 6
15/07/21 , 53.41 , 53.39 , 53.41 , 53.39 , 53.3     , 148 , 5
14/07/21 , 53.39 , 54.34 , 55.45 , 53.38 , 53.3     , 55 , 6
13/07/21 , 53.38 , 53.37 , 53.44 , 53.34 , 53.3     , 989 , 11
12/07/21 , 53.34 , 53.44 , 55.42 , 53.34 , 55.4     , 443 , 6
08/07/21 , 55.47 , 55.00 , 55.61 , 53.35 , 55.6     , 16 , 7
07/07/21 , 52.96 , 52.98 , 54.16 , 52.96 , 54.1     , 841 , 6
06/07/21 , 52.96 , 53.14 , 53.48 , 52.96 , 53.4     , 270 , 7
05/07/21 , 53.00 , 52.05 , 53.00 , 51.20 , 52.3     , 199 , 8
02/07/21 , 51.78 , 50.08 , 53.23 , 49.42 , 49.7     , 478 , 54
30/06/21 , 49.71 , 49.85 , 50.00 , 49.44 , 49.4     , 26 , 5
29/06/21 , 49.40 , 50.65 , 51.77 , 49.09 , 50.6     , 189 , 8
28/06/21 , 50.60 , 50.25 , 50.60 , 49.08 , 50.2     , 312 , 8
25/06/21 , 50.60 , 50.98 , 52.12 , 50.60 , 52.1     , 8649 , 35
24/06/21 , 51.89 , 51.88 , 52.07 , 51.84 , 52.0     , 11 , 4
23/06/21 , 52.07 , 52.11 , 52.21 , 52.07 , 52.2     , 18 , 5
22/06/21 , 52.37 , 51.85 , 52.44 , 51.84 , 51.8     , 94 , 7
21/06/21 , 54.09 , 52.25 , 54.14 , 51.86 , 51.8     , 968 , 10
18/06/21 , 54.14 , 54.14 , 54.14 , 54.14 , 54.1     , 1 , 1
17/06/21 , 54.15 , 54.15 , 54.15 , 54.15 , 54.1     , 5 , 1
16/06/21 , 54.27 , 54.02 , 54.29 , 53.57 , 54.2     , 47 , 13
15/06/21 , 53.15 , 53.08 , 53.84 , 52.37 , 52.3     , 104 , 11
14/06/21 , 54.37 , 52.61 , 54.37 , 52.37 , 53.5     , 251 , 8
11/06/21 , 53.49 , 53.49 , 53.49 , 53.49 , 53.4     , 388 , 3
10/06/21 , 53.57 , 52.97 , 53.57 , 51.79 , 52.3     , 134 , 7
09/06/21 , 53.57 , 53.57 , 53.57 , 53.57 , 53.5     , 8 , 1
08/06/21 , 52.98 , 53.30 , 53.96 , 52.69 , 53.8     , 664 , 207
07/06/21 , 52.81 , 52.89 , 52.94 , 52.74 , 52.7     , 158 , 11
04/06/21 , 53.75 , 53.54 , 53.79 , 52.69 , 53.5     , 6502 , 83
02/06/21 , 53.82 , 53.67 , 53.85 , 53.55 , 53.8     , 130 , 10
01/06/21 , 53.85 , 53.66 , 53.85 , 53.55 , 53.6     , 163 , 9
31/05/21 , 53.55 , 53.61 , 54.42 , 53.55 , 54.4     , 542 , 15
28/05/21 , 54.41 , 54.41 , 54.42 , 53.69 , 54.4     , 289 , 11
27/05/21 , 54.42 , 54.42 , 54.42 , 54.42 , 54.4     , 3 , 1
25/05/21 , 54.40 , 54.39 , 54.40 , 54.39 , 54.4     , 30 , 7
24/05/21 , 54.40 , 54.25 , 54.40 , 53.55 , 53.6     , 3733 , 27
21/05/21 , 53.62 , 53.69 , 54.40 , 53.62 , 54.4     , 192 , 11
20/05/21 , 53.62 , 53.55 , 53.62 , 53.55 , 53.5     , 60 , 5
19/05/21 , 53.56 , 53.82 , 54.46 , 53.56 , 53.8     , 209 , 11
18/05/21 , 53.85 , 55.24 , 55.45 , 53.85 , 55.4     , 13 , 2
17/05/21 , 53.56 , 54.17 , 54.93 , 53.56 , 53.8     , 339 , 10
14/05/21 , 54.25 , 53.57 , 54.25 , 53.54 , 53.8     , 637 , 19
13/05/21 , 54.26 , 54.26 , 54.26 , 54.26 , 54.2     , 2365 , 27
12/05/21 , 54.26 , 54.26 , 54.40 , 54.26 , 54.4     , 6852 , 102
10/05/21 , 54.27 , 54.49 , 54.91 , 54.26 , 54.2     , 1251 , 23
07/05/21 , 53.96 , 54.28 , 54.59 , 53.96 , 54.5     , 30 , 3
06/05/21 , 53.90 , 54.35 , 54.40 , 53.90 , 54.4     , 62 , 8
05/05/21 , 54.40 , 54.75 , 54.82 , 54.40 , 54.4     , 130 , 6
04/05/21 , 53.83 , 53.88 , 54.40 , 53.83 , 54.4     , 56 , 4
03/05/21 , 53.82 , 53.78 , 53.82 , 53.69 , 53.6     , 67 , 5
30/04/21 , 53.69 , 53.71 , 55.30 , 53.68 , 53.7     , 336 , 14
29/04/21 , 53.70 , 53.87 , 55.52 , 53.69 , 54.1     , 1045 , 15
28/04/21 , 53.86 , 54.59 , 54.61 , 53.86 , 54.6     , 340 , 10
27/04/21 , 54.62 , 54.62 , 55.71 , 53.69 , 54.8     , 2573 , 49
26/04/21 , 54.88 , 54.86 , 54.88 , 53.87 , 54.8     , 210 , 13
23/04/21 , 54.62 , 54.65 , 54.89 , 54.58 , 54.8     , 134 , 21
22/04/21 , 54.89 , 53.72 , 54.90 , 53.54 , 54.8     , 241 , 15
20/04/21 , 54.86 , 54.86 , 54.91 , 54.79 , 54.8     , 1827 , 13
19/04/21 , 54.82 , 54.61 , 54.86 , 54.13 , 54.6     , 659 , 20
16/04/21 , 54.66 , 54.66 , 54.67 , 54.66 , 54.6     , 45 , 8
15/04/21 , 54.67 , 54.50 , 54.67 , 54.34 , 54.3     , 62 , 6
14/04/21 , 54.34 , 53.69 , 54.48 , 53.53 , 54.4     , 214 , 15
13/04/21 , 53.70 , 54.00 , 54.97 , 53.52 , 54.1     , 491 , 26
12/04/21 , 54.69 , 54.27 , 54.95 , 54.13 , 54.1     , 418 , 49
09/04/21 , 55.83 , 55.83 , 55.83 , 55.83 , 55.8     , 5 , 1
08/04/21 , 54.40 , 54.23 , 55.29 , 54.10 , 55.2     , 170 , 12
07/04/21 , 54.76 , 55.05 , 55.30 , 54.76 , 55.2     , 329 , 12
06/04/21 , 55.26 , 55.20 , 55.30 , 54.95 , 54.9     , 52 , 5
05/04/21 , 54.75 , 54.38 , 54.75 , 54.10 , 54.1     , 318 , 13
01/04/21 , 54.33 , 54.15 , 54.73 , 54.10 , 54.7     , 399 , 16
31/03/21 , 54.72 , 54.23 , 54.95 , 54.11 , 54.9     , 44 , 14
30/03/21 , 54.72 , 54.37 , 54.74 , 54.10 , 54.7     , 306 , 27
29/03/21 , 54.74 , 54.73 , 54.74 , 54.72 , 54.7     , 15 , 4
26/03/21 , 54.73 , 54.47 , 54.74 , 54.40 , 54.4     , 90 , 11
25/03/21 , 54.40 , 54.45 , 54.99 , 54.40 , 54.9     , 271 , 14
24/03/21 , 54.40 , 54.68 , 55.00 , 54.40 , 54.7     , 1405 , 25
23/03/21 , 54.71 , 54.71 , 55.00 , 54.71 , 55.0     , 172 , 5
22/03/21 , 54.73 , 54.79 , 55.29 , 54.71 , 54.7     , 309 , 18
19/03/21 , 54.71 , 54.71 , 54.98 , 54.71 , 54.7     , 897 , 17
18/03/21 , 54.71 , 54.72 , 54.73 , 54.71 , 54.7     , 194 , 7
17/03/21 , 54.71 , 54.71 , 54.71 , 54.71 , 54.7     , 870 , 6
16/03/21 , 54.71 , 54.76 , 55.30 , 54.71 , 55.0     , 273 , 19
15/03/21 , 55.30 , 55.26 , 55.30 , 55.25 , 55.2     , 304 , 6
12/03/21 , 55.25 , 55.06 , 55.25 , 54.96 , 54.9     , 246 , 8
11/03/21 , 54.71 , 54.71 , 55.29 , 54.71 , 54.7     , 970 , 12
10/03/21 , 54.72 , 54.95 , 54.98 , 54.10 , 54.1     , 574 , 12
09/03/21 , 55.29 , 55.38 , 55.56 , 55.29 , 55.5     , 5 , 2
08/03/21 , 54.97 , 54.42 , 54.98 , 53.80 , 53.8     , 343 , 15
05/03/21 , 54.41 , 54.65 , 55.17 , 54.40 , 55.1     , 146 , 14
04/03/21 , 55.17 , 55.16 , 55.17 , 55.16 , 55.1     , 857 , 7
03/03/21 , 54.58 , 54.66 , 54.71 , 54.58 , 54.7     , 175 , 7
02/03/21 , 54.63 , 54.34 , 55.30 , 54.26 , 54.2     , 706 , 21
01/03/21 , 54.71 , 55.06 , 55.29 , 54.27 , 54.2     , 30 , 7
26/02/21 , 54.26 , 55.45 , 56.14 , 54.26 , 55.8     , 340 , 26
25/02/21 , 54.81 , 55.30 , 55.86 , 54.81 , 55.3     , 214 , 13
24/02/21 , 55.30 , 54.88 , 55.30 , 54.26 , 55.3     , 1410 , 23
23/02/21 , 55.30 , 55.30 , 56.70 , 55.28 , 56.7     , 4121 , 56
22/02/21 , 54.30 , 55.21 , 56.83 , 54.30 , 56.8     , 628 , 20
19/02/21 , 54.78 , 55.30 , 56.93 , 54.73 , 55.3     , 10219 , 20
18/02/21 , 55.30 , 54.87 , 55.30 , 54.76 , 54.7     , 771 , 16
17/02/21 , 54.76 , 55.12 , 55.30 , 54.16 , 54.3     , 922 , 28
12/02/21 , 54.44 , 54.45 , 55.30 , 54.17 , 54.1     , 489 , 19
11/02/21 , 54.63 , 54.84 , 55.30 , 54.58 , 54.7     , 127 , 18
10/02/21 , 54.70 , 54.75 , 55.30 , 54.41 , 55.2     , 8101 , 88
09/02/21 , 54.16 , 54.50 , 55.30 , 54.16 , 55.2     , 593 , 29
08/02/21 , 55.30 , 54.65 , 55.30 , 54.14 , 55.2     , 427 , 33
05/02/21 , 55.26 , 55.05 , 55.26 , 54.87 , 54.9     , 437 , 29
04/02/21 , 55.26 , 55.55 , 55.63 , 55.26 , 55.6     , 492 , 19
03/02/21 , 55.25 , 55.01 , 55.26 , 54.88 , 54.8     , 563 , 19
02/02/21 , 54.84 , 55.41 , 56.03 , 54.81 , 55.7     , 6532 , 70
01/02/21 , 55.38 , 54.84 , 55.76 , 54.80 , 55.6     , 5574 , 306
29/01/21 , 54.99 , 54.86 , 55.58 , 54.81 , 55.5     , 5370 , 208
28/01/21 , 54.82 , 54.96 , 55.54 , 54.80 , 55.4     , 1512 , 205
27/01/21 , 55.45 , 56.08 , 56.70 , 55.27 , 55.2     , 1130 , 224
26/01/21 , 55.27 , 55.29 , 55.55 , 55.27 , 55.2     , 2127 , 232
22/01/21 , 55.27 , 55.28 , 56.07 , 55.27 , 55.3     , 1947 , 230
21/01/21 , 55.38 , 55.29 , 56.07 , 55.27 , 55.2     , 2159 , 147
20/01/21 , 55.27 , 55.45 , 55.84 , 55.27 , 55.8     , 6034 , 329
19/01/21 , 55.63 , 55.98 , 56.39 , 55.63 , 56.3     , 76 , 12
18/01/21 , 56.28 , 56.28 , 56.39 , 56.28 , 56.3     , 1414 , 19
15/01/21 , 56.40 , 55.93 , 56.40 , 55.92 , 55.9     , 855 , 10
14/01/21 , 55.93 , 55.96 , 56.07 , 55.55 , 55.5     , 29 , 6
13/01/21 , 55.55 , 55.63 , 55.86 , 54.95 , 55.8     , 876 , 18
12/01/21 , 55.86 , 55.85 , 55.86 , 55.14 , 55.8     , 177 , 6
11/01/21 , 55.06 , 54.88 , 56.07 , 54.39 , 55.9     , 568 , 34
08/01/21 , 55.55 , 54.60 , 55.88 , 54.11 , 54.1     , 50 , 5
07/01/21 , 55.92 , 54.90 , 55.93 , 54.16 , 55.9     , 219 , 24
06/01/21 , 55.93 , 54.83 , 55.93 , 54.10 , 55.1     , 236 , 12
05/01/21 , 54.82 , 54.66 , 55.11 , 54.66 , 54.6     , 623 , 8
04/01/21 , 54.66 , 54.59 , 54.66 , 54.08 , 54.0     , 153 , 16
30/12/20 , 54.60 , 54.84 , 55.11 , 54.13 , 54.1     , 69 , 10
29/12/20 , 54.97 , 54.63 , 54.97 , 54.10 , 54.9     , 69 , 12
28/12/20 , 54.97 , 54.14 , 54.97 , 54.08 , 54.9     , 3595 , 28
23/12/20 , 54.97 , 54.89 , 54.97 , 54.82 , 54.8     , 470 , 8
22/12/20 , 54.84 , 54.90 , 55.10 , 54.06 , 55.1     , 20 , 5
21/12/20 , 55.11 , 55.18 , 55.93 , 53.69 , 53.6     , 40 , 7
18/12/20 , 54.84 , 53.87 , 54.84 , 53.69 , 54.7     , 487 , 19
17/12/20 , 53.69 , 54.59 , 55.94 , 53.69 , 54.2     , 1294 , 21
16/12/20 , 54.57 , 53.77 , 54.82 , 53.65 , 54.8     , 87 , 10
15/12/20 , 54.51 , 54.40 , 54.51 , 53.39 , 53.3     , 428 , 14
14/12/20 , 54.24 , 54.76 , 55.01 , 54.24 , 55.0     , 40 , 7
11/12/20 , 53.81 , 53.69 , 53.89 , 53.69 , 53.8     , 125752 , 29
10/12/20 , 55.01 , 54.84 , 55.28 , 53.37 , 55.2     , 424 , 15
09/12/20 , 53.38 , 53.64 , 55.62 , 53.38 , 55.6     , 95 , 7
08/12/20 , 54.82 , 54.06 , 54.82 , 53.37 , 53.3     , 29 , 4
07/12/20 , 53.28 , 53.41 , 54.75 , 52.13 , 53.2     , 1690 , 23
04/12/20 , 53.74 , 53.87 , 55.83 , 53.74 , 55.8     , 298 , 24
03/12/20 , 55.20 , 53.78 , 55.87 , 53.76 , 53.7     , 883 , 9
02/12/20 , 53.76 , 53.76 , 55.21 , 53.67 , 54.2     , 5694 , 25
01/12/20 , 55.89 , 54.72 , 55.89 , 54.21 , 54.2     , 1589 , 11
30/11/20 , 54.19 , 54.45 , 55.32 , 54.19 , 54.1     , 12 , 6
27/11/20 , 54.19 , 54.34 , 54.51 , 54.19 , 54.4     , 354 , 9
26/11/20 , 54.19 , 54.59 , 56.47 , 54.19 , 56.4     , 136 , 8
25/11/20 , 54.59 , 54.88 , 55.89 , 54.59 , 55.1     , 238 , 13
24/11/20 , 55.11 , 55.36 , 56.97 , 54.40 , 56.9     , 375 , 16
23/11/20 , 56.97 , 56.96 , 56.97 , 56.92 , 56.9     , 445 , 14
20/11/20 , 56.97 , 54.83 , 56.97 , 54.28 , 55.2     , 815 , 14
19/11/20 , 55.30 , 55.21 , 55.61 , 54.76 , 55.6     , 78 , 10
18/11/20 , 55.61 , 56.84 , 60.14 , 55.61 , 55.6     , 1526 , 50
17/11/20 , 55.61 , 56.99 , 57.02 , 55.61 , 57.0     , 324 , 13
16/11/20 , 57.02 , 56.07 , 57.02 , 53.73 , 54.7     , 3681 , 52
13/11/20 , 54.73 , 53.75 , 54.73 , 53.72 , 53.7     , 738 , 45
12/11/20 , 55.19 , 54.45 , 55.19 , 53.71 , 55.1     , 124 , 12
11/11/20 , 54.57 , 54.20 , 54.57 , 54.19 , 54.1     , 478 , 11
10/11/20 , 54.16 , 54.16 , 54.26 , 54.08 , 54.2     , 77 , 8
09/11/20 , 53.95 , 53.74 , 53.95 , 53.32 , 53.3     , 1430 , 19
06/11/20 , 53.32 , 53.30 , 53.93 , 53.27 , 53.9     , 984 , 64
05/11/20 , 53.51 , 53.98 , 54.08 , 53.51 , 54.0     , 93 , 9
04/11/20 , 53.40 , 53.40 , 53.41 , 53.40 , 53.4     , 88 , 5
03/11/20 , 53.40 , 54.06 , 54.29 , 53.40 , 54.2     , 63 , 10
30/10/20 , 54.29 , 54.00 , 54.29 , 53.59 , 54.2     , 54 , 7
29/10/20 , 54.39 , 53.92 , 54.40 , 53.83 , 53.8     , 560 , 19
28/10/20 , 54.15 , 53.88 , 54.29 , 53.87 , 53.8     , 478 , 10
27/10/20 , 53.87 , 54.10 , 54.40 , 53.87 , 54.4     , 111 , 9
26/10/20 , 53.87 , 54.00 , 54.40 , 53.87 , 54.4     , 222 , 20
23/10/20 , 54.97 , 54.99 , 55.72 , 54.96 , 55.7     , 56 , 7
22/10/20 , 55.72 , 54.65 , 56.73 , 54.34 , 54.3     , 1247 , 19
21/10/20 , 54.34 , 54.36 , 54.40 , 53.48 , 54.3     , 4456 , 13
20/10/20 , 54.34 , 53.87 , 54.35 , 53.74 , 53.8     , 118 , 10
19/10/20 , 54.36 , 53.83 , 54.67 , 53.41 , 54.6     , 89 , 21
16/10/20 , 54.64 , 54.40 , 54.71 , 53.87 , 54.7     , 873 , 24
15/10/20 , 54.71 , 53.81 , 54.71 , 53.27 , 53.7     , 1500 , 22
14/10/20 , 53.77 , 53.75 , 53.78 , 53.15 , 53.7     , 366 , 11
13/10/20 , 53.77 , 53.14 , 54.40 , 52.50 , 54.2     , 3233 , 35
09/10/20 , 53.00 , 53.81 , 54.40 , 52.47 , 52.4     , 8482 , 47
08/10/20 , 53.83 , 53.69 , 54.27 , 52.53 , 53.8     , 846 , 38
07/10/20 , 53.54 , 53.60 , 53.96 , 53.52 , 53.9     , 342 , 11
06/10/20 , 52.85 , 53.45 , 54.35 , 52.72 , 54.2     , 367 , 36
05/10/20 , 54.29 , 53.57 , 54.34 , 52.81 , 52.9     , 38 , 11
02/10/20 , 54.35 , 54.26 , 54.54 , 53.23 , 53.2     , 156 , 12
01/10/20 , 53.23 , 52.61 , 53.54 , 52.41 , 53.5     , 60 , 15
30/09/20 , 52.42 , 53.16 , 54.54 , 52.03 , 52.0     , 523 , 41
29/09/20 , 53.25 , 53.32 , 53.47 , 53.25 , 53.4     , 7 , 4
28/09/20 , 52.24 , 52.37 , 54.10 , 51.96 , 53.5     , 912 , 36
25/09/20 , 54.06 , 53.23 , 54.10 , 51.96 , 54.0     , 2445 , 68
24/09/20 , 53.96 , 53.38 , 54.10 , 52.97 , 52.9     , 413 , 17
23/09/20 , 53.45 , 52.55 , 54.11 , 52.24 , 53.1     , 246 , 16
22/09/20 , 52.82 , 52.85 , 53.16 , 52.80 , 53.1     , 133 , 9
21/09/20 , 53.17 , 52.85 , 53.52 , 52.38 , 53.4     , 81 , 14
18/09/20 , 53.54 , 52.85 , 54.11 , 52.29 , 53.8     , 209 , 26
17/09/20 , 53.81 , 53.80 , 54.34 , 52.40 , 54.3     , 581 , 31
16/09/20 , 54.34 , 52.37 , 54.35 , 51.96 , 53.1     , 667 , 46
15/09/20 , 52.14 , 52.59 , 53.53 , 51.99 , 51.9     , 211 , 22
14/09/20 , 52.03 , 52.13 , 52.95 , 51.96 , 52.1     , 795 , 19
11/09/20 , 51.98 , 52.14 , 52.71 , 51.94 , 51.9     , 184 , 12
10/09/20 , 51.94 , 52.15 , 52.50 , 51.93 , 52.5     , 104 , 15
09/09/20 , 51.93 , 51.58 , 53.25 , 51.00 , 51.9     , 1109 , 75
08/09/20 , 52.18 , 52.37 , 52.93 , 52.18 , 52.2     , 2645 , 39
04/09/20 , 52.37 , 52.93 , 53.71 , 52.18 , 52.8     , 1699 , 36
03/09/20 , 52.93 , 53.16 , 53.79 , 52.19 , 53.1     , 1900 , 18
02/09/20 , 53.12 , 53.08 , 53.48 , 52.21 , 52.9     , 608 , 24
01/09/20 , 52.96 , 53.52 , 54.31 , 52.21 , 54.3     , 742 , 26
31/08/20 , 54.26 , 53.89 , 54.27 , 53.79 , 53.7     , 124 , 6
28/08/20 , 54.07 , 53.27 , 54.27 , 52.74 , 54.2     , 123 , 7
27/08/20 , 54.06 , 53.93 , 54.06 , 52.14 , 52.1     , 1808 , 6
26/08/20 , 54.06 , 54.26 , 54.29 , 54.06 , 54.2     , 494 , 14
25/08/20 , 54.47 , 53.99 , 54.47 , 53.01 , 53.0     , 3091 , 33
24/08/20 , 53.04 , 52.06 , 53.04 , 51.49 , 52.0     , 240 , 23
21/08/20 , 51.84 , 51.30 , 52.60 , 51.14 , 52.6     , 623 , 27
20/08/20 , 51.41 , 51.59 , 52.64 , 51.41 , 52.2     , 112 , 15
19/08/20 , 51.83 , 51.64 , 52.66 , 51.24 , 52.6     , 233 , 12
18/08/20 , 51.14 , 51.31 , 52.74 , 51.14 , 52.7     , 367 , 18
17/08/20 , 52.37 , 52.13 , 52.50 , 51.09 , 52.5     , 74 , 14
14/08/20 , 51.09 , 52.11 , 53.16 , 51.01 , 51.7     , 237 , 15
13/08/20 , 51.79 , 51.68 , 51.84 , 51.53 , 51.8     , 233 , 24
12/08/20 , 51.96 , 52.05 , 54.50 , 51.84 , 51.8     , 503 , 19
11/08/20 , 52.09 , 52.58 , 53.79 , 52.09 , 52.6     , 938 , 133
10/08/20 , 51.84 , 51.85 , 53.42 , 51.83 , 53.4     , 1818 , 21
07/08/20 , 52.89 , 52.64 , 52.89 , 52.43 , 52.8     , 104 , 11
06/08/20 , 52.64 , 52.65 , 52.87 , 52.64 , 52.6     , 109 , 11
05/08/20 , 52.43 , 52.37 , 52.43 , 52.36 , 52.3     , 17 , 6
04/08/20 , 53.02 , 52.55 , 53.02 , 52.07 , 52.3     , 82 , 17
03/08/20 , 52.35 , 51.94 , 53.45 , 51.61 , 53.4     , 78 , 10
31/07/20 , 53.45 , 53.21 , 53.45 , 53.14 , 53.4     , 6194 , 7
30/07/20 , 52.89 , 52.47 , 52.89 , 52.34 , 52.3     , 35 , 9
29/07/20 , 51.65 , 51.52 , 51.65 , 51.52 , 51.5     , 666 , 6
28/07/20 , 51.84 , 52.21 , 52.37 , 51.84 , 52.3     , 100 , 7
27/07/20 , 52.85 , 52.85 , 52.88 , 52.84 , 52.8     , 25 , 4
24/07/20 , 52.84 , 51.58 , 52.84 , 50.69 , 51.2     , 360 , 36
23/07/20 , 51.29 , 51.34 , 52.35 , 51.24 , 51.2     , 716 , 14
22/07/20 , 51.85 , 51.86 , 52.53 , 51.85 , 52.5     , 231 , 11
21/07/20 , 52.53 , 52.53 , 52.90 , 52.53 , 52.9     , 188 , 10
20/07/20 , 52.89 , 53.45 , 53.97 , 52.89 , 53.9     , 138 , 14
17/07/20 , 53.98 , 53.88 , 54.03 , 52.71 , 53.9     , 269 , 22
16/07/20 , 53.92 , 53.91 , 53.97 , 53.90 , 53.9     , 262 , 10
15/07/20 , 52.89 , 53.42 , 53.45 , 52.89 , 53.4     , 132 , 16
14/07/20 , 53.97 , 54.01 , 54.03 , 53.97 , 54.0     , 222 , 13
13/07/20 , 52.18 , 53.15 , 54.03 , 52.18 , 54.0     , 87 , 13
10/07/20 , 53.96 , 53.69 , 53.98 , 52.92 , 53.9     , 48 , 16
09/07/20 , 53.87 , 53.98 , 54.14 , 51.26 , 51.2     , 141 , 11
08/07/20 , 51.24 , 52.05 , 52.59 , 51.24 , 52.5     , 129 , 16
07/07/20 , 52.59 , 52.89 , 53.64 , 52.56 , 53.6     , 81 , 5
06/07/20 , 52.51 , 52.45 , 53.54 , 50.85 , 53.5     , 347 , 28
03/07/20 , 53.54 , 53.27 , 53.59 , 50.85 , 50.8     , 2136 , 408
02/07/20 , 50.02 , 49.92 , 52.69 , 49.50 , 52.6     , 6529 , 66
01/07/20 , 51.40 , 51.29 , 52.47 , 51.00 , 51.1     , 202 , 14
30/06/20 , 52.53 , 52.42 , 53.06 , 51.20 , 53.0     , 218 , 16
29/06/20 , 50.58 , 51.26 , 53.05 , 50.58 , 53.0     , 374 , 28
26/06/20 , 53.05 , 51.39 , 53.72 , 50.60 , 52.2     , 474 , 48
25/06/20 , 53.72 , 52.57 , 53.72 , 51.39 , 51.3     , 7 , 4
24/06/20 , 51.14 , 51.07 , 53.06 , 50.58 , 53.0     , 777 , 26
23/06/20 , 53.64 , 53.64 , 53.64 , 53.64 , 53.6     , 180 , 1
22/06/20 , 52.50 , 51.77 , 52.53 , 50.58 , 51.5     , 197 , 25
19/06/20 , 51.96 , 52.72 , 53.64 , 51.68 , 53.0     , 399 , 21
18/06/20 , 52.53 , 52.18 , 52.53 , 51.96 , 52.5     , 231 , 7
17/06/20 , 53.39 , 53.81 , 54.58 , 51.84 , 54.5     , 367 , 19
16/06/20 , 52.47 , 52.06 , 54.13 , 50.29 , 50.2     , 235 , 33
15/06/20 , 51.92 , 50.77 , 52.06 , 49.25 , 51.0     , 596 , 45
12/06/20 , 52.53 , 52.84 , 54.78 , 52.53 , 54.7     , 208 , 17
10/06/20 , 54.73 , 54.73 , 54.73 , 54.67 , 54.7     , 92 , 12
09/06/20 , 54.73 , 54.55 , 54.73 , 53.64 , 53.6     , 23 , 6
08/06/20 , 54.73 , 54.09 , 54.84 , 51.03 , 54.8     , 216 , 19
05/06/20 , 54.84 , 54.85 , 54.85 , 54.84 , 54.8     , 7 , 3
04/06/20 , 54.88 , 51.09 , 54.97 , 50.52 , 50.5     , 1085 , 41
03/06/20 , 50.53 , 50.33 , 50.53 , 49.91 , 50.2     , 145 , 9
02/06/20 , 50.24 , 50.30 , 50.53 , 50.24 , 50.5     , 243 , 11
01/06/20 , 50.52 , 50.31 , 50.53 , 49.52 , 49.5     , 4886 , 23
29/05/20 , 49.52 , 49.52 , 49.52 , 49.52 , 49.5     , 385 , 8
28/05/20 , 49.52 , 49.34 , 49.52 , 49.29 , 49.2     , 149 , 15
27/05/20 , 49.31 , 49.15 , 49.52 , 47.87 , 49.5     , 1591 , 18
26/05/20 , 49.52 , 48.52 , 49.52 , 47.85 , 47.8     , 207 , 11
25/05/20 , 47.85 , 48.40 , 50.01 , 47.03 , 49.4     , 210 , 17
22/05/20 , 47.28 , 47.31 , 47.82 , 47.03 , 47.2     , 1205 , 17
21/05/20 , 47.28 , 47.07 , 48.69 , 46.73 , 48.6     , 738 , 307
20/05/20 , 48.63 , 49.64 , 50.02 , 48.59 , 48.5     , 247 , 20
19/05/20 , 48.91 , 48.84 , 48.92 , 48.55 , 48.5     , 58 , 11
18/05/20 , 48.92 , 48.92 , 48.92 , 48.92 , 48.9     , 118 , 13
15/05/20 , 47.29 , 47.38 , 48.40 , 47.28 , 47.2     , 651 , 13
14/05/20 , 47.25 , 47.12 , 47.85 , 46.19 , 47.8     , 1590 , 37
13/05/20 , 48.12 , 48.25 , 48.88 , 47.57 , 47.5     , 214 , 13
12/05/20 , 47.85 , 46.56 , 47.85 , 46.53 , 46.5     , 490 , 6
11/05/20 , 46.49 , 47.20 , 48.92 , 46.49 , 48.9     , 118 , 21
08/05/20 , 48.65 , 49.70 , 49.95 , 48.65 , 49.9     , 36 , 3
07/05/20 , 48.11 , 48.61 , 49.49 , 48.11 , 48.3     , 309 , 17
06/05/20 , 48.38 , 48.55 , 49.30 , 48.11 , 49.1     , 195 , 16
05/05/20 , 49.18 , 46.77 , 49.18 , 45.91 , 45.9     , 1052 , 31
04/05/20 , 49.18 , 49.18 , 49.18 , 49.17 , 49.1     , 173 , 7
30/04/20 , 48.59 , 47.68 , 48.59 , 47.03 , 47.0     , 62 , 7
28/04/20 , 48.59 , 47.24 , 48.59 , 46.19 , 47.2     , 177 , 14
27/04/20 , 47.27 , 47.11 , 47.27 , 46.22 , 47.0     , 232 , 9
24/04/20 , 47.02 , 47.48 , 47.55 , 46.28 , 47.5     , 170 , 12
23/04/20 , 47.56 , 46.66 , 47.78 , 46.19 , 46.4     , 76 , 12
22/04/20 , 46.24 , 47.28 , 47.78 , 46.24 , 47.7     , 307 , 26
20/04/20 , 47.77 , 47.52 , 47.77 , 46.31 , 46.3     , 2315 , 14
17/04/20 , 46.24 , 46.05 , 46.56 , 45.91 , 46.2     , 63 , 14
16/04/20 , 46.19 , 47.47 , 47.79 , 45.91 , 47.7     , 261 , 12
15/04/20 , 47.79 , 47.77 , 47.82 , 47.77 , 47.8     , 1889 , 11
14/04/20 , 47.83 , 47.92 , 48.07 , 47.54 , 48.0     , 113 , 12
13/04/20 , 45.86 , 46.41 , 48.07 , 45.86 , 45.9     , 9153 , 27
09/04/20 , 48.33 , 48.33 , 48.33 , 48.33 , 48.3     , 5 , 3
08/04/20 , 44.29 , 45.38 , 47.54 , 44.29 , 45.3     , 254 , 10
07/04/20 , 44.04 , 43.85 , 44.04 , 43.42 , 43.4     , 189 , 11
06/04/20 , 42.98 , 43.23 , 44.19 , 42.91 , 44.1     , 2047 , 20
03/04/20 , 43.98 , 44.33 , 44.52 , 43.98 , 44.5     , 49 , 9
02/04/20 , 43.98 , 44.58 , 48.48 , 43.98 , 48.4     , 427 , 21
01/04/20 , 48.33 , 48.54 , 48.58 , 48.33 , 48.5     , 20 , 7
31/03/20 , 46.59 , 44.90 , 46.65 , 44.80 , 44.8     , 8770 , 12
30/03/20 , 43.59 , 43.78 , 46.16 , 43.54 , 46.1     , 767 , 21
27/03/20 , 46.13 , 45.31 , 46.16 , 43.54 , 43.5     , 112 , 13
26/03/20 , 48.59 , 47.87 , 48.61 , 47.25 , 47.2     , 88 , 8
25/03/20 , 45.08 , 43.61 , 46.09 , 42.10 , 42.1     , 388 , 11
24/03/20 , 42.10 , 41.91 , 42.11 , 41.53 , 42.1     , 123 , 12
23/03/20 , 42.11 , 42.23 , 42.35 , 42.11 , 42.2     , 3831 , 7
20/03/20 , 42.35 , 42.34 , 42.35 , 41.80 , 41.9     , 8759 , 10
19/03/20 , 41.80 , 41.80 , 43.72 , 41.79 , 43.7     , 5767 , 25
18/03/20 , 43.72 , 45.75 , 48.85 , 41.80 , 47.5     , 3045 , 33
17/03/20 , 47.53 , 47.57 , 51.04 , 47.53 , 47.5     , 697 , 16
16/03/20 , 48.86 , 48.36 , 50.79 , 47.26 , 50.7     , 1296 , 30
13/03/20 , 51.58 , 50.87 , 53.19 , 50.78 , 53.1     , 2158 , 21
12/03/20 , 49.43 , 50.79 , 53.50 , 47.50 , 52.9     , 1703 , 32
11/03/20 , 55.87 , 55.92 , 57.00 , 53.77 , 57.0     , 93 , 9
10/03/20 , 56.47 , 54.00 , 56.97 , 52.69 , 52.6     , 66 , 18
09/03/20 , 53.21 , 53.80 , 55.41 , 53.19 , 55.4     , 219 , 12
06/03/20 , 56.76 , 56.82 , 57.05 , 55.11 , 55.1     , 49 , 9
05/03/20 , 57.06 , 56.29 , 57.12 , 55.91 , 55.9     , 684 , 63
04/03/20 , 55.91 , 56.07 , 57.12 , 55.91 , 57.1     , 342 , 9
03/03/20 , 56.47 , 56.57 , 56.74 , 56.45 , 56.4     , 168 , 9
02/03/20 , 55.41 , 55.45 , 57.24 , 55.40 , 57.2     , 1644 , 18
28/02/20 , 55.63 , 55.68 , 56.81 , 55.11 , 55.1     , 216 , 12
27/02/20 , 56.74 , 56.21 , 56.74 , 56.17 , 56.7     , 175 , 9
26/02/20 , 56.17 , 55.83 , 56.76 , 55.11 , 55.4     , 173 , 9
21/02/20 , 55.54 , 56.54 , 56.81 , 55.54 , 56.8     , 262 , 14
20/02/20 , 56.17 , 56.25 , 56.81 , 55.63 , 55.6     , 547 , 74
19/02/20 , 56.75 , 56.26 , 56.76 , 55.86 , 56.1     , 405 , 10
18/02/20 , 56.47 , 55.98 , 56.81 , 55.66 , 56.8     , 294 , 9
17/02/20 , 56.81 , 56.59 , 56.81 , 55.80 , 56.7     , 186 , 14
14/02/20 , 56.81 , 55.58 , 56.81 , 55.52 , 55.5     , 720 , 17
13/02/20 , 55.69 , 56.22 , 56.81 , 55.51 , 56.7     , 51 , 9
12/02/20 , 56.81 , 56.53 , 56.81 , 56.53 , 56.5     , 830 , 8
11/02/20 , 56.80 , 56.81 , 56.81 , 56.80 , 56.8     , 488 , 9
10/02/20 , 56.80 , 56.47 , 56.87 , 55.11 , 56.8     , 699 , 31
07/02/20 , 56.87 , 56.92 , 56.96 , 56.74 , 56.7     , 239 , 11
06/02/20 , 56.46 , 56.36 , 56.46 , 55.90 , 55.9     , 1762 , 14
05/02/20 , 55.90 , 55.96 , 56.96 , 55.65 , 56.9     , 204 , 14
04/02/20 , 56.74 , 56.84 , 56.96 , 56.16 , 56.9     , 327 , 23
03/02/20 , 56.96 , 56.22 , 58.06 , 55.90 , 58.0     , 2518 , 26
31/01/20 , 55.44 , 58.17 , 58.58 , 55.44 , 58.5     , 107 , 6
30/01/20 , 56.74 , 55.63 , 56.97 , 54.85 , 56.9     , 1699 , 23
29/01/20 , 57.06 , 57.06 , 57.13 , 56.98 , 56.9     , 50 , 5
28/01/20 , 57.06 , 57.16 , 58.58 , 57.06 , 58.5     , 301 , 13
27/01/20 , 57.51 , 57.96 , 58.58 , 56.97 , 58.0     , 842 , 29
24/01/20 , 58.07 , 58.07 , 59.62 , 57.88 , 59.6     , 189 , 12
23/01/20 , 59.62 , 59.34 , 59.66 , 59.11 , 59.1     , 308 , 9
22/01/20 , 59.66 , 59.75 , 60.19 , 58.59 , 59.6     , 158 , 14
21/01/20 , 59.66 , 59.46 , 59.67 , 58.59 , 59.4     , 507 , 16
20/01/20 , 59.40 , 59.30 , 59.67 , 59.11 , 59.6     , 96 , 18
17/01/20 , 59.67 , 59.52 , 59.67 , 59.12 , 59.6     , 320 , 14
16/01/20 , 57.81 , 60.10 , 61.27 , 57.81 , 58.2     , 915 , 38
15/01/20 , 58.29 , 59.92 , 60.74 , 58.29 , 60.3     , 663 , 23
14/01/20 , 60.75 , 60.56 , 60.95 , 60.20 , 60.2     , 500 , 73
13/01/20 , 59.94 , 58.75 , 61.53 , 54.85 , 57.4     , 1412 , 173
10/01/20 , 57.52 , 58.33 , 61.83 , 56.46 , 56.5     , 571 , 83
09/01/20 , 55.63 , 55.63 , 55.63 , 55.63 , 55.6     , 24 , 7
08/01/20 , 56.22 , 56.22 , 56.74 , 55.13 , 56.3     , 340 , 20
07/01/20 , 56.16 , 56.16 , 56.22 , 55.66 , 56.1     , 1376 , 17
06/01/20 , 55.63 , 55.71 , 57.23 , 54.55 , 56.0     , 822 , 29
03/01/20 , 55.89 , 55.70 , 57.23 , 54.60 , 54.6     , 2090 , 40
02/01/20 , 54.65 , 54.47 , 55.01 , 53.48 , 55.0     , 327 , 22
30/12/19 , 55.01 , 54.54 , 55.01 , 52.01 , 52.0     , 787 , 30
27/12/19 , 52.01 , 51.58 , 52.42 , 51.34 , 51.3     , 3189 , 38
26/12/19 , 51.94 , 52.35 , 52.48 , 51.90 , 52.4     , 299 , 26
23/12/19 , 52.42 , 51.90 , 52.42 , 51.13 , 51.1     , 3095 , 39
20/12/19 , 51.13 , 51.30 , 51.39 , 50.92 , 51.3     , 517 , 22
19/12/19 , 51.36 , 50.74 , 51.36 , 50.29 , 50.5     , 1160 , 61
18/12/19 , 50.56 , 51.23 , 51.39 , 50.56 , 51.3     , 1194 , 24
17/12/19 , 51.39 , 51.25 , 51.39 , 50.30 , 51.3     , 2295 , 38
16/12/19 , 51.34 , 50.85 , 51.34 , 50.27 , 51.3     , 1899 , 52
13/12/19 , 51.34 , 51.30 , 51.34 , 50.41 , 51.3     , 2995 , 51
12/12/19 , 51.32 , 50.06 , 51.34 , 50.02 , 50.0     , 13557 , 95
11/12/19 , 50.04 , 50.13 , 51.08 , 49.93 , 50.9     , 12397 , 86
10/12/19 , 50.38 , 50.29 , 51.18 , 50.25 , 51.1     , 7098 , 71
09/12/19 , 51.18 , 51.14 , 51.29 , 49.50 , 49.5     , 1269 , 34
06/12/19 , 50.29 , 50.13 , 50.41 , 49.78 , 50.4     , 5051 , 55
05/12/19 , 50.29 , 50.35 , 50.79 , 50.29 , 50.3     , 2179 , 27
04/12/19 , 50.40 , 50.91 , 51.10 , 50.40 , 51.1     , 3074 , 38
03/12/19 , 50.57 , 50.42 , 50.57 , 50.34 , 50.3     , 862 , 18
02/12/19 , 50.29 , 50.41 , 51.07 , 50.29 , 50.3     , 862 , 31
29/11/19 , 51.10 , 51.09 , 51.10 , 51.06 , 51.0     , 753 , 14
28/11/19 , 50.84 , 50.77 , 50.84 , 50.31 , 50.6     , 854 , 18
27/11/19 , 50.68 , 50.51 , 50.68 , 50.30 , 50.5     , 58 , 7
26/11/19 , 50.69 , 50.83 , 50.84 , 50.57 , 50.8     , 1983 , 15
25/11/19 , 50.29 , 50.43 , 50.84 , 50.29 , 50.8     , 11396 , 55
22/11/19 , 50.84 , 51.07 , 51.15 , 50.58 , 51.1     , 946 , 28
21/11/19 , 51.15 , 50.89 , 51.61 , 50.29 , 51.1     , 11740 , 127
19/11/19 , 51.06 , 50.64 , 51.09 , 50.29 , 50.5     , 1757 , 126
18/11/19 , 50.57 , 50.85 , 51.15 , 50.57 , 51.1     , 909 , 23
14/11/19 , 51.10 , 51.08 , 51.30 , 50.57 , 50.5     , 191 , 7
13/11/19 , 51.09 , 51.12 , 51.35 , 50.58 , 51.3     , 204 , 8
12/11/19 , 50.57 , 51.06 , 51.10 , 50.57 , 51.0     , 1025 , 22
11/11/19 , 50.51 , 50.58 , 51.10 , 50.50 , 51.1     , 614 , 19
08/11/19 , 51.09 , 50.79 , 51.09 , 50.57 , 50.6     , 1125 , 19
07/11/19 , 50.61 , 51.11 , 51.27 , 50.58 , 51.2     , 1360 , 85
06/11/19 , 51.27 , 50.98 , 51.27 , 50.35 , 51.2     , 211 , 12
05/11/19 , 51.27 , 51.20 , 51.27 , 50.01 , 50.8     , 1222 , 18
04/11/19 , 50.87 , 51.02 , 51.21 , 50.87 , 50.8     , 1403 , 25
01/11/19 , 51.22 , 50.92 , 51.22 , 50.33 , 50.8     , 183 , 15
31/10/19 , 50.87 , 51.12 , 51.22 , 50.87 , 51.1     , 92 , 12
30/10/19 , 51.13 , 50.40 , 51.14 , 49.80 , 51.1     , 1307 , 17
29/10/19 , 51.14 , 50.04 , 51.23 , 49.54 , 50.0     , 902 , 36
28/10/19 , 51.01 , 51.26 , 51.39 , 51.00 , 51.0     , 6174 , 39
25/10/19 , 51.00 , 50.95 , 51.00 , 50.78 , 50.9     , 1177 , 18
24/10/19 , 50.92 , 50.87 , 50.92 , 50.78 , 50.7     , 1286 , 58
23/10/19 , 50.87 , 50.79 , 50.92 , 50.51 , 50.9     , 326 , 14
22/10/19 , 50.92 , 50.63 , 50.92 , 50.51 , 50.8     , 1833 , 25
21/10/19 , 50.61 , 49.70 , 50.61 , 49.33 , 49.6     , 18368 , 66
18/10/19 , 49.70 , 49.97 , 50.85 , 49.63 , 49.9     , 1196 , 14
17/10/19 , 49.62 , 49.85 , 49.91 , 49.62 , 49.9     , 1572 , 18
16/10/19 , 49.86 , 49.94 , 50.86 , 49.86 , 50.7     , 11707 , 71
15/10/19 , 50.79 , 50.85 , 50.87 , 50.79 , 50.8     , 926 , 17
14/10/19 , 51.01 , 50.85 , 51.13 , 50.33 , 50.3     , 3787 , 44
11/10/19 , 51.14 , 50.98 , 51.14 , 49.63 , 49.6     , 75 , 9
10/10/19 , 51.14 , 51.13 , 51.14 , 49.77 , 50.3     , 51406 , 224
09/10/19 , 51.13 , 51.13 , 51.14 , 51.13 , 51.1     , 541 , 17
08/10/19 , 51.34 , 49.97 , 51.93 , 49.29 , 49.2     , 54 , 11
07/10/19 , 51.03 , 51.01 , 51.06 , 50.68 , 51.0     , 106 , 8
04/10/19 , 51.06 , 51.06 , 51.06 , 51.02 , 51.0     , 208 , 9
03/10/19 , 51.06 , 50.86 , 51.13 , 49.77 , 51.1     , 149 , 10
02/10/19 , 51.13 , 50.51 , 51.13 , 49.62 , 49.8     , 1873 , 24
01/10/19 , 50.61 , 50.52 , 50.61 , 49.85 , 50.6     , 445 , 27
30/09/19 , 50.61 , 50.11 , 50.61 , 50.08 , 50.0     , 9013 , 69
27/09/19 , 50.08 , 49.97 , 50.11 , 49.85 , 50.1     , 409 , 13
26/09/19 , 50.10 , 50.02 , 50.61 , 49.65 , 49.6     , 4817 , 66
25/09/19 , 49.68 , 49.70 , 49.85 , 49.65 , 49.6     , 441 , 12
24/09/19 , 49.62 , 50.02 , 50.15 , 49.62 , 50.1     , 1184 , 53
23/09/19 , 50.12 , 50.33 , 50.68 , 50.11 , 50.5     , 3065 , 29
20/09/19 , 50.51 , 50.51 , 50.51 , 50.38 , 50.4     , 3190 , 10
19/09/19 , 50.51 , 50.51 , 50.57 , 50.44 , 50.5     , 2324 , 12
18/09/19 , 50.57 , 50.56 , 50.57 , 50.56 , 50.5     , 505 , 10
17/09/19 , 50.57 , 50.52 , 50.57 , 50.39 , 50.5     , 767 , 55
16/09/19 , 50.51 , 50.54 , 50.68 , 50.24 , 50.6     , 126 , 11
13/09/19 , 50.68 , 50.68 , 50.68 , 50.68 , 50.6     , 1369 , 59
12/09/19 , 50.91 , 50.70 , 50.91 , 50.68 , 50.6     , 291 , 10
11/09/19 , 50.68 , 50.67 , 51.18 , 50.27 , 50.2     , 6970 , 65
10/09/19 , 51.23 , 50.91 , 51.28 , 50.11 , 50.7     , 1783 , 44
09/09/19 , 51.28 , 51.21 , 51.39 , 50.97 , 51.1     , 733 , 52
06/09/19 , 50.98 , 50.02 , 50.98 , 49.40 , 49.4     , 15535 , 35
05/09/19 , 49.38 , 49.00 , 49.38 , 48.62 , 48.6     , 1153 , 36
04/09/19 , 49.38 , 48.84 , 49.40 , 48.62 , 48.6     , 2249 , 52
03/09/19 , 49.38 , 48.83 , 49.38 , 48.62 , 49.2     , 686 , 36
02/09/19 , 49.40 , 49.36 , 49.41 , 49.33 , 49.4     , 449 , 14
30/08/19 , 49.41 , 48.98 , 49.68 , 48.62 , 49.6     , 902 , 24
29/08/19 , 49.68 , 49.67 , 49.68 , 49.01 , 49.6     , 435 , 33
28/08/19 , 49.68 , 49.60 , 49.68 , 48.62 , 48.6     , 289 , 9
27/08/19 , 48.62 , 49.27 , 49.41 , 48.41 , 49.3     , 1362 , 12
26/08/19 , 49.39 , 49.40 , 49.41 , 49.39 , 49.4     , 310 , 11
23/08/19 , 49.41 , 49.36 , 49.41 , 49.29 , 49.3     , 945 , 19
22/08/19 , 48.87 , 48.87 , 49.11 , 48.85 , 48.8     , 125 , 9
21/08/19 , 48.87 , 48.85 , 48.87 , 48.40 , 48.8     , 228 , 10
20/08/19 , 48.35 , 48.51 , 48.87 , 48.35 , 48.8     , 610 , 8
19/08/19 , 48.09 , 48.14 , 49.11 , 48.09 , 48.1     , 2286 , 24
16/08/19 , 48.10 , 48.12 , 48.35 , 48.10 , 48.1     , 1699 , 23
15/08/19 , 48.16 , 48.16 , 48.86 , 48.15 , 48.8     , 526 , 10
14/08/19 , 48.93 , 48.18 , 49.17 , 47.57 , 48.8     , 3335 , 21
13/08/19 , 49.18 , 49.03 , 49.40 , 47.90 , 49.4     , 401 , 16
12/08/19 , 49.41 , 49.11 , 49.41 , 48.36 , 49.4     , 397 , 9
09/08/19 , 49.41 , 49.39 , 49.41 , 48.98 , 49.4     , 447 , 17
08/08/19 , 49.41 , 48.85 , 50.45 , 48.60 , 48.8     , 647 , 16
07/08/19 , 48.43 , 48.43 , 48.69 , 48.21 , 48.6     , 89 , 9
06/08/19 , 48.41 , 48.40 , 48.66 , 48.37 , 48.6     , 486 , 9
05/08/19 , 48.66 , 47.91 , 48.70 , 47.76 , 48.1     , 17249 , 20
02/08/19 , 48.43 , 48.43 , 48.71 , 48.19 , 48.7     , 2190 , 22
01/08/19 , 48.71 , 48.19 , 48.71 , 47.63 , 47.6     , 855 , 25
31/07/19 , 47.63 , 48.21 , 48.24 , 47.63 , 48.2     , 675 , 16
30/07/19 , 48.19 , 48.12 , 48.71 , 47.90 , 47.9     , 3604 , 32
29/07/19 , 47.90 , 47.90 , 47.91 , 47.39 , 47.3     , 4095 , 17
26/07/19 , 47.39 , 46.96 , 47.82 , 46.13 , 46.1     , 15738 , 99
25/07/19 , 45.54 , 46.59 , 47.23 , 45.54 , 46.0     , 1800 , 24
24/07/19 , 46.09 , 46.78 , 47.18 , 46.09 , 47.1     , 3728 , 39
23/07/19 , 47.18 , 47.06 , 47.25 , 46.88 , 47.0     , 4372 , 38
22/07/19 , 46.67 , 47.04 , 47.15 , 46.34 , 46.3     , 7010 , 69
19/07/19 , 46.81 , 46.86 , 47.03 , 46.09 , 47.0     , 2788 , 43
18/07/19 , 46.81 , 46.98 , 47.02 , 46.77 , 46.7     , 975 , 11
17/07/19 , 46.34 , 46.77 , 46.87 , 46.34 , 46.8     , 2091 , 27
16/07/19 , 46.28 , 46.57 , 47.15 , 46.16 , 47.1     , 918 , 14
15/07/19 , 46.93 , 47.07 , 47.15 , 46.87 , 47.1     , 1244 , 20
12/07/19 , 47.08 , 46.59 , 47.15 , 45.81 , 47.1     , 609 , 22
11/07/19 , 46.70 , 46.76 , 47.15 , 46.61 , 46.6     , 443 , 10
10/07/19 , 47.15 , 46.53 , 47.15 , 45.84 , 47.0     , 721 , 16
08/07/19 , 47.14 , 47.14 , 47.15 , 47.14 , 47.1     , 227 , 9
05/07/19 , 45.91 , 45.90 , 45.91 , 44.93 , 45.9     , 2206 , 33
04/07/19 , 45.91 , 45.84 , 45.91 , 44.88 , 45.6     , 1345 , 29
03/07/19 , 45.66 , 45.49 , 45.66 , 45.08 , 45.0     , 1898 , 27
02/07/19 , 45.08 , 45.22 , 45.47 , 45.08 , 45.4     , 1318 , 31
01/07/19 , 45.50 , 45.23 , 45.50 , 44.93 , 45.0     , 1405 , 20
28/06/19 , 45.13 , 45.12 , 45.13 , 45.08 , 45.1     , 1788 , 20
27/06/19 , 45.13 , 45.12 , 45.13 , 44.87 , 44.8     , 463 , 13
26/06/19 , 44.78 , 44.87 , 45.13 , 44.70 , 45.1     , 856 , 18
25/06/19 , 44.79 , 44.95 , 45.68 , 44.79 , 45.6     , 801 , 22
24/06/19 , 45.69 , 45.66 , 45.69 , 45.39 , 45.6     , 408 , 13
21/06/19 , 45.49 , 45.49 , 45.49 , 45.13 , 45.1     , 671 , 10
19/06/19 , 44.92 , 45.19 , 45.56 , 44.92 , 45.5     , 674 , 10
18/06/19 , 45.65 , 45.27 , 45.65 , 45.27 , 45.6     , 17108 , 815
17/06/19 , 45.59 , 45.60 , 45.69 , 45.23 , 45.6     , 1355 , 19
14/06/19 , 45.65 , 45.64 , 45.66 , 45.60 , 45.6     , 563 , 16
13/06/19 , 45.65 , 45.61 , 45.66 , 45.58 , 45.5     , 879 , 13
12/06/19 , 45.62 , 45.47 , 45.64 , 45.38 , 45.6     , 847 , 23
11/06/19 , 45.65 , 45.64 , 45.66 , 45.48 , 45.6     , 555 , 12
10/06/19 , 45.68 , 45.60 , 45.90 , 45.38 , 45.3     , 1481 , 23
07/06/19 , 45.15 , 45.19 , 46.14 , 45.10 , 46.1     , 1515 , 21
06/06/19 , 45.15 , 44.80 , 46.17 , 44.55 , 44.7     , 3667 , 55
05/06/19 , 44.56 , 45.11 , 46.66 , 44.52 , 45.9     , 4226 , 50
04/06/19 , 45.60 , 45.85 , 46.66 , 45.60 , 46.1     , 3156 , 44
03/06/19 , 46.18 , 46.02 , 46.69 , 45.15 , 46.6     , 5077 , 68
31/05/19 , 46.69 , 45.69 , 48.78 , 41.78 , 41.7     , 20473 , 190
30/05/19 , 41.73 , 41.73 , 41.73 , 41.73 , 41.7     , 7 , 3
29/05/19 , 41.73 , 41.47 , 41.73 , 41.46 , 41.4     , 237 , 4
28/05/19 , 41.47 , 41.68 , 41.98 , 41.47 , 41.7     , 1097 , 14
27/05/19 , 41.73 , 41.73 , 41.73 , 41.73 , 41.7     , 1 , 1
24/05/19 , 41.63 , 41.44 , 41.63 , 41.44 , 41.4     , 310 , 3
23/05/19 , 41.44 , 41.41 , 41.44 , 41.41 , 41.4     , 59 , 2
22/05/19 , 41.44 , 41.44 , 41.46 , 41.44 , 41.4     , 69 , 6
21/05/19 , 41.46 , 40.87 , 41.46 , 40.54 , 41.1     , 568 , 19
20/05/19 , 41.47 , 41.36 , 41.47 , 40.89 , 40.8     , 7 , 2
17/05/19 , 40.46 , 40.64 , 40.99 , 40.46 , 40.7     , 746 , 5
16/05/19 , 40.99 , 40.90 , 41.47 , 40.72 , 40.7     , 40 , 5
15/05/19 , 41.47 , 41.35 , 41.48 , 40.47 , 40.4     , 71 , 7
14/05/19 , 41.48 , 41.44 , 41.48 , 40.47 , 40.4     , 2161 , 14
13/05/19 , 40.47 , 40.76 , 41.47 , 40.47 , 41.4     , 354 , 8
10/05/19 , 40.47 , 40.09 , 40.47 , 39.73 , 39.7     , 783 , 14
09/05/19 , 41.48 , 41.47 , 41.48 , 41.44 , 41.4     , 2315 , 11
08/05/19 , 41.31 , 40.83 , 41.32 , 40.78 , 41.3     , 36 , 4
07/05/19 , 40.28 , 40.84 , 41.31 , 39.85 , 41.2     , 11 , 4
06/05/19 , 41.31 , 40.66 , 41.31 , 39.10 , 40.0     , 1452 , 20
03/05/19 , 40.28 , 40.06 , 40.28 , 39.24 , 39.2     , 15 , 5
02/05/19 , 41.33 , 40.54 , 41.34 , 40.28 , 41.3     , 2956 , 11
30/04/19 , 41.34 , 41.32 , 41.34 , 38.82 , 38.8     , 2749 , 14
29/04/19 , 41.31 , 39.67 , 41.34 , 38.77 , 39.7     , 2655 , 31
26/04/19 , 39.77 , 39.84 , 40.25 , 39.77 , 40.2     , 23 , 5
25/04/19 , 39.77 , 39.91 , 40.21 , 39.77 , 40.2     , 251 , 11
24/04/19 , 40.21 , 40.22 , 40.28 , 39.06 , 39.0     , 2130 , 16
23/04/19 , 38.93 , 39.04 , 40.25 , 38.82 , 40.2     , 533 , 16
22/04/19 , 39.23 , 39.25 , 39.77 , 39.23 , 39.7     , 203 , 6
18/04/19 , 39.24 , 39.24 , 39.34 , 39.24 , 39.3     , 67 , 5
17/04/19 , 39.36 , 39.10 , 40.27 , 39.06 , 39.5     , 513 , 16
16/04/19 , 39.38 , 39.73 , 40.28 , 39.34 , 40.2     , 340 , 8
15/04/19 , 40.23 , 39.56 , 40.23 , 39.50 , 39.5     , 1621 , 15
12/04/19 , 39.57 , 39.52 , 39.57 , 39.23 , 39.5     , 34 , 4
11/04/19 , 38.77 , 38.78 , 39.26 , 38.77 , 39.2     , 2060 , 20
10/04/19 , 39.26 , 39.09 , 39.77 , 38.79 , 39.7     , 160 , 9
09/04/19 , 39.77 , 39.49 , 39.77 , 39.31 , 39.3     , 174 , 10
08/04/19 , 39.33 , 38.73 , 39.33 , 38.73 , 39.3     , 420 , 6
05/04/19 , 39.33 , 39.35 , 39.40 , 39.33 , 39.4     , 716 , 4
04/04/19 , 39.40 , 39.40 , 39.40 , 39.33 , 39.3     , 163 , 6
03/04/19 , 39.37 , 39.37 , 39.37 , 39.37 , 39.3     , 3 , 1
02/04/19 , 39.37 , 39.33 , 39.37 , 39.33 , 39.3     , 1269 , 8
01/04/19 , 39.33 , 39.33 , 39.61 , 39.33 , 39.6     , 247 , 4
29/03/19 , 39.34 , 39.39 , 40.10 , 39.34 , 40.1     , 33 , 2
28/03/19 , 39.35 , 39.40 , 39.58 , 39.35 , 39.5     , 194 , 3
27/03/19 , 39.33 , 39.33 , 39.40 , 39.33 , 39.3     , 555 , 11
26/03/19 , 39.34 , 39.46 , 40.26 , 39.33 , 40.2     , 601 , 17
25/03/19 , 39.39 , 39.49 , 39.69 , 39.38 , 39.6     , 83 , 6
22/03/19 , 39.81 , 39.81 , 40.10 , 39.81 , 39.8     , 373 , 5
20/03/19 , 40.11 , 40.15 , 40.26 , 40.11 , 40.2     , 916 , 12
19/03/19 , 40.21 , 40.21 , 40.25 , 40.20 , 40.2     , 758 , 7
18/03/19 , 40.25 , 40.22 , 40.26 , 40.11 , 40.2     , 34 , 6
15/03/19 , 40.23 , 40.25 , 40.30 , 40.23 , 40.3     , 93 , 7
14/03/19 , 40.11 , 40.10 , 40.11 , 39.28 , 39.2     , 806 , 14
13/03/19 , 38.54 , 39.08 , 40.30 , 38.54 , 40.3     , 3335 , 29
12/03/19 , 40.11 , 38.98 , 40.11 , 38.54 , 39.8     , 817 , 23
11/03/19 , 39.21 , 39.94 , 40.21 , 39.21 , 40.2     , 17 , 3
08/03/19 , 39.66 , 39.72 , 40.41 , 39.62 , 40.4     , 148 , 4
07/03/19 , 39.36 , 39.48 , 39.93 , 39.36 , 39.6     , 37 , 5
06/03/19 , 39.07 , 39.09 , 39.17 , 38.98 , 38.9     , 195 , 10
01/03/19 , 40.41 , 40.41 , 40.41 , 40.41 , 40.4     , 1 , 1
28/02/19 , 40.41 , 40.41 , 40.46 , 40.41 , 40.4     , 58 , 7
27/02/19 , 38.80 , 38.91 , 40.95 , 38.79 , 40.9     , 1046 , 15
26/02/19 , 38.97 , 39.13 , 39.42 , 38.97 , 39.4     , 2061 , 12
25/02/19 , 39.55 , 39.92 , 41.24 , 39.55 , 41.2     , 72 , 10
22/02/19 , 39.39 , 39.39 , 39.39 , 39.39 , 39.3     , 56 , 3
21/02/19 , 38.98 , 39.06 , 39.33 , 38.98 , 38.9     , 46 , 4
20/02/19 , 38.93 , 39.49 , 41.24 , 38.93 , 40.8     , 818 , 18
19/02/19 , 40.21 , 40.20 , 40.21 , 38.94 , 39.9     , 1914 , 16
15/02/19 , 40.21 , 39.92 , 40.21 , 39.84 , 39.8     , 904 , 6
14/02/19 , 39.88 , 39.33 , 39.88 , 38.93 , 38.9     , 97 , 6
13/02/19 , 38.43 , 38.61 , 39.93 , 38.18 , 39.9     , 1159 , 22
12/02/19 , 39.93 , 39.93 , 40.21 , 39.93 , 39.9     , 638 , 5
11/02/19 , 39.93 , 39.93 , 39.93 , 39.93 , 39.9     , 228 , 5
07/02/19 , 39.70 , 39.63 , 39.71 , 39.53 , 39.5     , 161 , 9
06/02/19 , 39.70 , 39.47 , 39.70 , 39.46 , 39.4     , 905 , 14
05/02/19 , 39.40 , 39.44 , 39.46 , 39.40 , 39.4     , 3 , 2
04/02/19 , 39.46 , 39.46 , 39.46 , 39.46 , 39.4     , 29 , 1
01/02/19 , 38.96 , 39.66 , 39.71 , 38.96 , 39.7     , 1656 , 6
31/01/19 , 39.70 , 38.38 , 39.70 , 37.77 , 38.1     , 345 , 10
30/01/19 , 39.65 , 39.66 , 39.67 , 39.62 , 39.6     , 312 , 7
29/01/19 , 39.62 , 39.23 , 39.62 , 38.68 , 38.6     , 496 , 10
28/01/19 , 38.57 , 38.57 , 38.57 , 38.44 , 38.4     , 257 , 8
24/01/19 , 38.17 , 38.39 , 38.64 , 38.17 , 38.6     , 707 , 19
23/01/19 , 38.64 , 38.64 , 38.64 , 38.52 , 38.6     , 60 , 9
22/01/19 , 38.61 , 38.49 , 38.64 , 38.44 , 38.4     , 233 , 15
21/01/19 , 38.44 , 38.17 , 38.44 , 38.17 , 38.1     , 1605 , 16
18/01/19 , 38.10 , 37.87 , 38.17 , 37.68 , 37.6     , 504 , 12
17/01/19 , 37.68 , 38.06 , 38.35 , 37.68 , 38.3     , 1549 , 15
16/01/19 , 38.68 , 38.52 , 38.68 , 38.36 , 38.5     , 88 , 6
15/01/19 , 39.19 , 38.64 , 39.20 , 38.44 , 39.2     , 1612 , 19
14/01/19 , 38.44 , 38.44 , 38.50 , 38.37 , 38.5     , 404 , 9
11/01/19 , 38.24 , 38.24 , 38.24 , 38.24 , 38.2     , 495 , 4
10/01/19 , 38.24 , 38.20 , 38.24 , 38.17 , 38.1     , 7 , 2
08/01/19 , 37.95 , 37.71 , 37.95 , 37.19 , 37.9     , 11 , 3
07/01/19 , 37.95 , 37.60 , 37.95 , 37.43 , 37.5     , 693 , 23
04/01/19 , 36.96 , 36.96 , 36.96 , 36.96 , 36.9     , 75 , 4
03/01/19 , 36.96 , 37.32 , 37.66 , 36.96 , 37.6     , 49 , 8
02/01/19 , 36.58 , 36.68 , 37.72 , 36.56 , 37.7     , 377 , 18
28/12/18 , 37.43 , 36.59 , 37.43 , 35.92 , 36.4     , 4729 , 41
27/12/18 , 36.45 , 36.35 , 36.58 , 35.92 , 36.2     , 5510 , 25
26/12/18 , 36.25 , 36.35 , 36.45 , 36.20 , 36.4     , 793 , 10
21/12/18 , 36.77 , 36.58 , 36.77 , 36.45 , 36.4     , 1422 , 14
20/12/18 , 36.45 , 36.45 , 36.82 , 36.45 , 36.4     , 1532 , 17
19/12/18 , 36.93 , 36.86 , 37.41 , 36.49 , 37.4     , 750 , 22
18/12/18 , 37.39 , 37.42 , 37.43 , 37.39 , 37.4     , 86 , 6
17/12/18 , 37.19 , 36.92 , 37.55 , 36.18 , 37.5     , 2166 , 21
14/12/18 , 36.00 , 36.39 , 37.39 , 36.00 , 36.4     , 1557 , 73
13/12/18 , 36.45 , 36.45 , 36.45 , 36.45 , 36.4     , 288 , 5
12/12/18 , 36.45 , 36.45 , 36.45 , 36.45 , 36.4     , 389 , 6
11/12/18 , 37.35 , 36.63 , 37.35 , 36.21 , 36.4     , 426 , 15
10/12/18 , 36.20 , 36.77 , 37.72 , 35.92 , 37.5     , 3952 , 41
07/12/18 , 36.84 , 37.20 , 37.77 , 36.78 , 37.7     , 735 , 9
05/12/18 , 37.82 , 37.78 , 37.86 , 37.77 , 37.7     , 238 , 5
04/12/18 , 38.34 , 38.18 , 39.05 , 37.28 , 39.0     , 500 , 11
03/12/18 , 39.05 , 39.10 , 39.24 , 39.05 , 39.2     , 2763 , 19
30/11/18 , 40.20 , 36.78 , 40.20 , 36.51 , 37.4     , 1019 , 9
29/11/18 , 37.75 , 37.43 , 37.76 , 36.77 , 37.2     , 832 , 11
28/11/18 , 36.45 , 36.47 , 36.77 , 36.45 , 36.7     , 1112 , 5
27/11/18 , 36.73 , 36.73 , 36.73 , 36.73 , 36.7     , 39 , 4
26/11/18 , 35.92 , 36.09 , 36.77 , 35.75 , 36.7     , 991 , 30
23/11/18 , 37.77 , 37.14 , 37.77 , 36.78 , 36.7     , 540 , 10
22/11/18 , 35.85 , 35.82 , 35.85 , 35.75 , 35.7     , 3 , 2
21/11/18 , 36.78 , 36.32 , 36.78 , 35.64 , 36.7     , 271 , 8
19/11/18 , 36.26 , 35.88 , 36.26 , 35.73 , 35.7     , 1005 , 14
16/11/18 , 35.88 , 36.58 , 36.58 , 35.88 , 36.5     , 651 , 6
14/11/18 , 36.77 , 36.25 , 36.77 , 35.84 , 35.8     , 51 , 5
13/11/18 , 37.19 , 37.19 , 37.20 , 37.19 , 37.2     , 27 , 3
12/11/18 , 37.21 , 36.88 , 37.21 , 35.77 , 36.7     , 308 , 12
09/11/18 , 35.26 , 35.61 , 36.22 , 35.26 , 36.2     , 15 , 5
08/11/18 , 36.22 , 36.23 , 36.25 , 36.22 , 36.2     , 23 , 3
07/11/18 , 36.28 , 35.77 , 36.28 , 35.02 , 35.0     , 2126 , 36
06/11/18 , 34.91 , 34.95 , 35.11 , 34.89 , 34.8     , 437 , 15
05/11/18 , 34.86 , 35.18 , 36.28 , 34.86 , 35.0     , 1677 , 32
01/11/18 , 36.52 , 36.52 , 36.52 , 36.52 , 36.5     , 1 , 1
31/10/18 , 36.52 , 35.19 , 36.52 , 35.00 , 35.9     , 2498 , 12
30/10/18 , 35.06 , 35.61 , 37.02 , 35.00 , 37.0     , 73 , 9
29/10/18 , 37.02 , 36.98 , 37.02 , 34.11 , 37.0     , 1884 , 30
26/10/18 , 37.02 , 35.34 , 37.02 , 34.77 , 35.3     , 273 , 9
25/10/18 , 34.52 , 34.58 , 35.35 , 34.51 , 35.0     , 1103 , 11
24/10/18 , 34.56 , 35.01 , 35.39 , 34.56 , 35.0     , 1863 , 7
23/10/18 , 35.00 , 35.00 , 35.39 , 34.92 , 35.3     , 443 , 9
22/10/18 , 35.00 , 35.09 , 35.42 , 35.00 , 35.1     , 519 , 16
19/10/18 , 35.88 , 35.23 , 35.88 , 35.00 , 35.0     , 273 , 4
18/10/18 , 35.01 , 35.29 , 35.99 , 35.01 , 35.9     , 11107 , 39
17/10/18 , 35.52 , 35.53 , 35.99 , 35.52 , 35.9     , 607 , 10
16/10/18 , 35.61 , 36.01 , 37.19 , 35.61 , 37.1     , 1186 , 20
15/10/18 , 37.02 , 37.21 , 37.98 , 35.54 , 35.7     , 1931 , 13
11/10/18 , 35.35 , 35.44 , 35.94 , 35.35 , 35.9     , 931 , 12
10/10/18 , 36.34 , 35.41 , 36.34 , 35.40 , 35.4     , 850 , 7
09/10/18 , 34.90 , 34.90 , 34.95 , 34.90 , 34.9     , 1520 , 10
08/10/18 , 34.90 , 35.00 , 35.41 , 34.90 , 35.4     , 1360 , 7
05/10/18 , 34.83 , 33.92 , 35.35 , 33.33 , 34.8     , 12588 , 121
04/10/18 , 34.83 , 34.95 , 36.58 , 34.83 , 36.5     , 10197 , 54
03/10/18 , 35.41 , 37.43 , 37.78 , 35.37 , 37.7     , 227 , 7
01/10/18 , 36.79 , 37.52 , 37.78 , 36.79 , 37.7     , 614 , 20
28/09/18 , 37.78 , 36.63 , 37.78 , 34.83 , 37.7     , 2173 , 23
27/09/18 , 34.83 , 34.89 , 35.18 , 34.83 , 35.1     , 4043 , 7
26/09/18 , 35.12 , 35.37 , 37.83 , 35.12 , 37.8     , 5593 , 23
24/09/18 , 35.83 , 35.84 , 37.08 , 35.83 , 37.0     , 5395 , 17
21/09/18 , 36.35 , 36.35 , 36.35 , 36.35 , 36.3     , 1094 , 10
25/08/17 , 40.66 , 40.72 , 40.78 , 40.62 , 40.7     , 1095 , 10
24/08/17 , 40.66 , 40.66 , 40.66 , 40.66 , 40.6     , 462 , 2
23/08/17 , 40.62 , 40.62 , 40.93 , 40.62 , 40.9     , 1703 , 19
22/08/17 , 40.62 , 40.61 , 40.78 , 40.59 , 40.5     , 1512 , 14
21/08/17 , 40.84 , 40.71 , 40.84 , 40.59 , 40.5     , 62 , 3
18/08/17 , 40.59 , 40.59 , 40.62 , 40.59 , 40.6     , 1424 , 13
17/08/17 , 40.59 , 40.59 , 40.59 , 40.59 , 40.5     , 4578 , 30
16/08/17 , 40.57 , 40.66 , 40.78 , 40.54 , 40.7     , 1731 , 28
15/08/17 , 40.54 , 40.53 , 40.54 , 40.52 , 40.5     , 305 , 5
14/08/17 , 40.52 , 40.48 , 40.52 , 40.30 , 40.3     , 1393 , 11
11/08/17 , 40.30 , 40.25 , 40.37 , 40.09 , 40.3     , 6774 , 32
10/08/17 , 40.78 , 40.89 , 41.08 , 40.05 , 40.8     , 1678 , 18
09/08/17 , 40.89 , 40.94 , 41.08 , 40.78 , 41.0     , 747 , 5
08/08/17 , 41.08 , 41.07 , 41.08 , 40.79 , 40.7     , 901 , 9
07/08/17 , 40.85 , 41.21 , 41.84 , 40.85 , 41.8     , 1626 , 37
04/08/17 , 42.81 , 42.81 , 42.81 , 42.81 , 42.8     , 315 , 5
03/08/17 , 41.56 , 41.66 , 41.85 , 41.56 , 41.8     , 1555 , 14
02/08/17 , 42.13 , 42.14 , 42.14 , 42.13 , 42.1     , 80 , 5
01/08/17 , 42.14 , 42.14 , 42.14 , 42.14 , 42.1     , 3 , 1
31/07/17 , 43.57 , 42.39 , 43.57 , 42.13 , 42.1     , 10 , 2
28/07/17 , 42.19 , 42.53 , 43.52 , 42.19 , 43.5     , 1667 , 16
27/07/17 , 43.58 , 43.58 , 43.58 , 43.58 , 43.5     , 1615 , 17
26/07/17 , 43.11 , 43.11 , 43.11 , 43.11 , 43.1     , 3115 , 16
25/07/17 , 42.59 , 42.53 , 43.10 , 42.13 , 42.1     , 553 , 8
24/07/17 , 42.29 , 42.09 , 43.29 , 41.63 , 43.2     , 936 , 17
21/07/17 , 43.30 , 43.25 , 43.30 , 42.82 , 42.8     , 225 , 6
20/07/17 , 42.82 , 42.78 , 42.82 , 42.68 , 42.6     , 446 , 4
19/07/17 , 42.82 , 42.67 , 42.82 , 42.59 , 42.5     , 672 , 5
18/07/17 , 42.59 , 42.59 , 42.59 , 42.59 , 42.5     , 1009 , 3
17/07/17 , 42.59 , 42.67 , 42.67 , 42.59 , 42.6     , 4300 , 26
14/07/17 , 42.67 , 42.56 , 42.67 , 42.55 , 42.5     , 428 , 4
13/07/17 , 42.67 , 42.61 , 42.67 , 42.59 , 42.5     , 4407 , 34
12/07/17 , 42.13 , 42.12 , 42.65 , 41.88 , 42.6     , 4096 , 32
11/07/17 , 41.46 , 42.01 , 42.59 , 41.46 , 42.5     , 2265 , 21
10/07/17 , 42.59 , 42.53 , 42.67 , 42.13 , 42.5     , 6588 , 130
07/07/17 , 42.36 , 42.50 , 42.60 , 42.36 , 42.6     , 40 , 2
06/07/17 , 42.60 , 42.53 , 42.60 , 42.46 , 42.5     , 389 , 10
05/07/17 , 41.18 , 41.87 , 41.87 , 41.18 , 41.8     , 1203 , 2
04/07/17 , 40.95 , 40.83 , 42.14 , 40.40 , 40.9     , 19628 , 42
03/07/17 , 40.91 , 40.99 , 41.04 , 40.89 , 41.0     , 154 , 8
30/06/17 , 42.85 , 40.76 , 42.85 , 40.61 , 40.6     , 3371 , 22
29/06/17 , 40.61 , 40.64 , 41.87 , 40.61 , 40.6     , 223 , 7
28/06/17 , 40.61 , 41.59 , 41.87 , 40.61 , 41.8     , 2035 , 13
27/06/17 , 41.87 , 41.20 , 41.87 , 40.61 , 41.1     , 634 , 11
26/06/17 , 41.18 , 40.72 , 41.87 , 40.40 , 41.5     , 6046 , 49
23/06/17 , 42.85 , 42.85 , 42.85 , 42.85 , 42.8     , 30 , 1
21/06/17 , 43.76 , 41.73 , 43.76 , 41.59 , 41.5     , 190 , 3
20/06/17 , 42.31 , 42.35 , 42.36 , 42.31 , 42.3     , 54 , 2
19/06/17 , 43.36 , 43.55 , 43.76 , 43.36 , 43.7     , 44 , 3
14/06/17 , 43.77 , 42.31 , 43.77 , 42.15 , 42.8     , 2956 , 16
12/06/17 , 42.15 , 42.30 , 42.80 , 42.15 , 42.3     , 273 , 5
09/06/17 , 42.35 , 41.91 , 42.35 , 41.87 , 41.8     , 1096 , 4
07/06/17 , 42.61 , 42.30 , 42.61 , 42.08 , 42.0     , 454 , 9
06/06/17 , 42.18 , 42.12 , 42.18 , 42.03 , 42.0     , 52 , 3
05/06/17 , 41.89 , 41.89 , 41.89 , 41.89 , 41.8     , 963 , 4
02/06/17 , 41.89 , 41.91 , 42.18 , 41.89 , 41.8     , 281 , 4
01/06/17 , 41.89 , 41.87 , 41.89 , 41.72 , 41.8     , 2536 , 11
31/05/17 , 41.83 , 41.83 , 41.83 , 41.83 , 41.8     , 22 , 1
30/05/17 , 41.83 , 41.82 , 41.87 , 41.59 , 41.8     , 361 , 9
29/05/17 , 40.65 , 40.74 , 41.83 , 40.65 , 40.6     , 626 , 7
26/05/17 , 40.21 , 40.21 , 40.24 , 39.98 , 40.2     , 2632 , 8
25/05/17 , 40.21 , 40.22 , 40.35 , 40.21 , 40.3     , 909 , 5
24/05/17 , 40.91 , 40.94 , 41.55 , 40.91 , 41.5     , 652 , 6
23/05/17 , 40.68 , 41.05 , 41.56 , 40.68 , 41.5     , 167 , 4
22/05/17 , 40.24 , 40.64 , 40.66 , 40.24 , 40.6     , 3195 , 10
19/05/17 , 40.24 , 40.31 , 41.58 , 40.21 , 40.4     , 3497 , 16
18/05/17 , 40.22 , 41.49 , 43.12 , 39.70 , 43.1     , 3260 , 21
17/05/17 , 43.14 , 43.14 , 44.07 , 43.14 , 44.0     , 817 , 3
16/05/17 , 44.08 , 42.77 , 44.08 , 42.69 , 42.6     , 1694 , 10
15/05/17 , 42.69 , 42.68 , 42.69 , 42.61 , 42.6     , 3778 , 16
12/05/17 , 42.69 , 42.69 , 42.69 , 42.69 , 42.6     , 20 , 1
11/05/17 , 42.66 , 42.66 , 42.66 , 42.66 , 42.6     , 95 , 1
10/05/17 , 42.69 , 42.73 , 43.14 , 42.69 , 43.1     , 910 , 4
09/05/17 , 43.14 , 43.02 , 43.14 , 42.61 , 42.6     , 1299 , 8
05/05/17 , 42.40 , 42.40 , 42.40 , 42.40 , 42.4     , 1 , 1
04/05/17 , 42.40 , 42.44 , 43.17 , 42.40 , 43.1     , 646 , 9
03/05/17 , 42.40 , 42.38 , 42.40 , 42.25 , 42.4     , 1579 , 16
02/05/17 , 42.22 , 42.57 , 42.62 , 42.22 , 42.6     , 2507 , 16
28/04/17 , 42.91 , 42.91 , 42.91 , 42.91 , 42.9     , 410 , 1
27/04/17 , 42.40 , 42.22 , 42.40 , 42.22 , 42.2     , 415 , 5
25/04/17 , 42.22 , 42.22 , 42.22 , 42.22 , 42.2     , 1182 , 3
24/04/17 , 42.22 , 42.22 , 42.22 , 42.22 , 42.2     , 251 , 4
19/04/17 , 43.35 , 42.22 , 43.35 , 42.22 , 42.2     , 5487 , 21
18/04/17 , 42.22 , 42.22 , 42.22 , 42.10 , 42.1     , 11473 , 24
17/04/17 , 42.22 , 42.15 , 42.22 , 41.97 , 41.9     , 7876 , 14
13/04/17 , 41.64 , 41.64 , 41.64 , 41.44 , 41.4     , 17453 , 17
12/04/17 , 41.24 , 41.30 , 41.44 , 41.24 , 41.4     , 4985 , 9
11/04/17 , 40.95 , 41.30 , 41.34 , 40.95 , 41.3     , 5668 , 12
10/04/17 , 41.30 , 41.06 , 41.30 , 40.95 , 40.9     , 5042 , 10
07/04/17 , 41.31 , 41.44 , 41.48 , 41.31 , 41.4     , 5096 , 13
06/04/17 , 41.46 , 41.67 , 41.74 , 41.46 , 41.6     , 8923 , 22
05/04/17 , 41.67 , 41.66 , 41.67 , 41.55 , 41.5     , 11298 , 27
04/04/17 , 41.44 , 41.57 , 41.67 , 41.44 , 41.6     , 3200 , 9
03/04/17 , 41.67 , 41.67 , 41.67 , 41.67 , 41.6     , 4263 , 5
31/03/17 , 41.44 , 41.44 , 41.44 , 41.44 , 41.4     , 16 , 1
30/03/17 , 41.92 , 41.92 , 41.92 , 41.92 , 41.9     , 732 , 3
29/03/17 , 41.92 , 41.74 , 41.92 , 41.31 , 41.3     , 119 , 5
28/03/17 , 41.44 , 41.62 , 41.68 , 41.44 , 41.6     , 4421 , 28
27/03/17 , 41.54 , 41.51 , 41.55 , 41.44 , 41.4     , 255 , 3
24/03/17 , 41.71 , 41.61 , 41.72 , 41.48 , 41.4     , 2633 , 34
23/03/17 , 41.44 , 41.69 , 41.72 , 41.44 , 41.7     , 352 , 6
22/03/17 , 41.72 , 41.77 , 41.92 , 41.72 , 41.8     , 3350 , 33
21/03/17 , 42.22 , 42.22 , 42.22 , 42.16 , 42.1     , 15100 , 52
20/03/17 , 42.22 , 42.20 , 42.22 , 41.45 , 42.2     , 22544 , 158
17/03/17 , 42.22 , 42.11 , 42.60 , 41.67 , 42.2     , 8128 , 51
16/03/17 , 41.44 , 41.85 , 42.41 , 41.44 , 42.4     , 4647 , 10
15/03/17 , 42.41 , 41.53 , 42.41 , 41.31 , 42.2     , 486 , 113
14/03/17 , 41.26 , 41.40 , 42.22 , 41.26 , 41.4     , 13566 , 84
13/03/17 , 41.48 , 41.92 , 42.05 , 41.48 , 41.9     , 4260 , 34
09/03/17 , 41.67 , 42.15 , 42.22 , 41.67 , 42.2     , 733 , 9
07/03/17 , 42.93 , 42.93 , 43.35 , 42.93 , 43.3     , 852 , 5
06/03/17 , 42.93 , 42.57 , 42.93 , 42.44 , 42.4     , 3655 , 13
03/03/17 , 42.44 , 42.46 , 42.63 , 42.44 , 42.6     , 912 , 3
02/03/17 , 42.63 , 42.63 , 42.65 , 42.63 , 42.6     , 58 , 5
24/02/17 , 41.95 , 42.46 , 42.61 , 41.95 , 42.6     , 82 , 4
23/02/17 , 41.45 , 41.45 , 41.45 , 41.45 , 41.4     , 103 , 2
22/02/17 , 41.01 , 41.14 , 42.22 , 41.00 , 41.5     , 21913 , 49
21/02/17 , 41.64 , 41.56 , 41.94 , 41.47 , 41.9     , 307 , 6
20/02/17 , 41.68 , 41.53 , 41.68 , 41.41 , 41.4     , 5146 , 48
17/02/17 , 41.41 , 41.46 , 41.50 , 41.41 , 41.5     , 335 , 6
16/02/17 , 41.73 , 41.56 , 41.73 , 41.31 , 41.7     , 1147 , 13
14/02/17 , 41.90 , 41.24 , 41.90 , 40.99 , 40.9     , 3415 , 14
13/02/17 , 40.04 , 40.25 , 41.94 , 39.79 , 41.9     , 5514 , 47
10/02/17 , 41.09 , 41.37 , 41.67 , 41.09 , 41.4     , 3178 , 17
09/02/17 , 41.31 , 41.67 , 41.68 , 41.30 , 41.6     , 1380 , 20
08/02/17 , 41.70 , 41.70 , 42.92 , 41.68 , 41.6     , 20174 , 50
07/02/17 , 41.56 , 41.61 , 41.96 , 41.56 , 41.6     , 7719 , 35
03/02/17 , 42.67 , 42.62 , 42.67 , 41.69 , 41.7     , 6645 , 15
02/02/17 , 42.23 , 42.30 , 42.50 , 42.23 , 42.5     , 56 , 3
01/02/17 , 42.50 , 42.50 , 42.50 , 42.50 , 42.5     , 20 , 1
31/01/17 , 43.18 , 43.18 , 43.18 , 43.18 , 43.1     , 41 , 1
30/01/17 , 41.74 , 41.74 , 41.74 , 41.74 , 41.7     , 54 , 2
26/01/17 , 42.67 , 42.27 , 42.67 , 41.74 , 41.7     , 272 , 4
24/01/17 , 42.66 , 41.56 , 42.66 , 41.30 , 41.3     , 221 , 6
23/01/17 , 41.30 , 41.15 , 41.63 , 40.76 , 41.3     , 835 , 8
20/01/17 , 41.68 , 41.34 , 41.68 , 41.30 , 41.3     , 2756 , 8
19/01/17 , 41.30 , 41.30 , 41.30 , 41.09 , 41.3     , 1049 , 9
18/01/17 , 41.09 , 41.27 , 41.30 , 41.09 , 41.2     , 3850 , 11
17/01/17 , 41.24 , 40.76 , 41.24 , 40.54 , 40.5     , 1726 , 17
16/01/17 , 41.03 , 40.94 , 41.24 , 40.78 , 40.7     , 1225 , 14
13/01/17 , 41.30 , 41.30 , 41.30 , 41.30 , 41.3     , 164 , 5
12/01/17 , 41.28 , 40.78 , 41.28 , 40.51 , 40.7     , 1529 , 14
11/01/17 , 41.30 , 41.30 , 41.30 , 41.30 , 41.3     , 2 , 1
10/01/17 , 41.30 , 41.21 , 41.30 , 39.59 , 39.9     , 351 , 10
09/01/17 , 39.91 , 40.39 , 41.30 , 39.91 , 40.5     , 1397 , 10
06/01/17 , 41.43 , 41.20 , 41.43 , 41.12 , 41.1     , 22 , 3
05/01/17 , 41.43 , 41.21 , 41.43 , 41.19 , 41.1     , 20 , 2
04/01/17 , 41.43 , 41.42 , 41.43 , 41.41 , 41.4     , 398 , 4
03/01/17 , 41.41 , 41.41 , 41.41 , 41.41 , 41.4     , 41 , 1
02/01/17 , 41.43 , 41.43 , 41.43 , 41.43 , 41.4     , 104 , 3
29/12/16 , 41.43 , 41.43 , 41.43 , 41.38 , 41.4     , 1856 , 4
28/12/16 , 40.51 , 40.51 , 40.51 , 40.46 , 40.4     , 41 , 2
27/12/16 , 41.43 , 41.30 , 41.43 , 40.46 , 40.4     , 855 , 9
26/12/16 , 40.14 , 40.24 , 40.68 , 40.14 , 40.1     , 209 , 6
22/12/16 , 40.36 , 40.36 , 40.36 , 40.36 , 40.3     , 104 , 2
21/12/16 , 40.93 , 40.51 , 40.93 , 40.24 , 40.7     , 1605 , 19
20/12/16 , 40.95 , 40.95 , 40.96 , 40.95 , 40.9     , 1175 , 13
19/12/16 , 41.37 , 41.37 , 41.38 , 41.37 , 41.3     , 1125 , 6
16/12/16 , 41.37 , 41.30 , 41.37 , 41.09 , 41.0     , 190 , 7
15/12/16 , 41.09 , 40.96 , 41.09 , 40.59 , 41.0     , 774 , 11
14/12/16 , 41.09 , 41.05 , 41.09 , 40.58 , 40.9     , 312 , 7
13/12/16 , 41.35 , 41.05 , 41.35 , 40.95 , 40.9     , 77 , 2
12/12/16 , 40.46 , 40.46 , 40.46 , 40.46 , 40.4     , 71 , 2
09/12/16 , 40.46 , 40.50 , 41.55 , 40.24 , 40.2     , 718 , 10
08/12/16 , 40.69 , 40.69 , 40.95 , 40.69 , 40.6     , 886 , 13
05/12/16 , 40.19 , 40.20 , 40.35 , 40.04 , 40.3     , 4474 , 8
02/12/16 , 40.34 , 40.76 , 41.46 , 40.34 , 40.7     , 3206 , 11
01/12/16 , 40.77 , 40.68 , 40.77 , 40.66 , 40.6     , 1528 , 9
30/11/16 , 40.66 , 40.66 , 40.66 , 40.66 , 40.6     , 118 , 1
29/11/16 , 40.66 , 40.77 , 41.37 , 40.66 , 41.1     , 2703 , 18
28/11/16 , 41.12 , 40.44 , 41.12 , 40.19 , 40.1     , 116 , 4
25/11/16 , 40.25 , 40.22 , 41.12 , 40.19 , 40.6     , 3060 , 23
23/11/16 , 41.50 , 41.35 , 41.51 , 41.16 , 41.2     , 835 , 12
22/11/16 , 41.16 , 41.19 , 41.30 , 40.69 , 40.6     , 786 , 12
21/11/16 , 40.44 , 40.41 , 40.51 , 40.39 , 40.3     , 2125 , 11
18/11/16 , 40.43 , 40.51 , 41.52 , 40.43 , 41.5     , 2337 , 26
17/11/16 , 40.50 , 40.54 , 41.53 , 40.48 , 40.4     , 1561 , 25
16/11/16 , 40.50 , 40.54 , 41.54 , 40.50 , 40.5     , 2621 , 19
14/11/16 , 40.44 , 40.70 , 41.77 , 40.44 , 41.5     , 1744 , 27
11/11/16 , 40.44 , 40.83 , 41.52 , 40.44 , 41.1     , 1293 , 21
10/11/16 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 12 , 1
09/11/16 , 41.55 , 41.55 , 41.55 , 41.55 , 41.5     , 40 , 3
08/11/16 , 41.21 , 41.04 , 41.21 , 40.99 , 40.9     , 272 , 4
07/11/16 , 41.09 , 40.82 , 41.09 , 40.65 , 41.0     , 503 , 8
04/11/16 , 41.09 , 41.08 , 41.09 , 40.54 , 41.0     , 255 , 10
03/11/16 , 40.47 , 40.78 , 41.50 , 40.42 , 41.5     , 3161 , 13
01/11/16 , 41.31 , 41.31 , 41.31 , 41.31 , 41.3     , 357 , 5
31/10/16 , 41.67 , 41.67 , 41.67 , 41.67 , 41.6     , 8 , 1
28/10/16 , 41.67 , 41.67 , 41.67 , 41.67 , 41.6     , 51 , 2
27/10/16 , 40.61 , 40.78 , 41.49 , 40.19 , 41.4     , 2162 , 11
26/10/16 , 40.96 , 41.12 , 41.31 , 40.85 , 41.0     , 3307 , 20
25/10/16 , 41.03 , 40.63 , 41.03 , 40.36 , 40.3     , 1429 , 13
24/10/16 , 40.25 , 40.81 , 40.99 , 40.25 , 40.7     , 1891 , 18
21/10/16 , 40.15 , 40.22 , 40.54 , 40.15 , 40.5     , 2779 , 18
20/10/16 , 40.25 , 40.37 , 40.46 , 40.25 , 40.4     , 396 , 6
19/10/16 , 40.46 , 40.36 , 41.07 , 40.15 , 41.0     , 2650 , 27
18/10/16 , 40.81 , 40.80 , 40.81 , 40.78 , 40.7     , 1895 , 11
17/10/16 , 40.81 , 40.59 , 40.81 , 40.15 , 40.7     , 5675 , 40
14/10/16 , 40.75 , 40.38 , 41.05 , 40.19 , 41.0     , 283 , 7
13/10/16 , 41.05 , 40.57 , 41.05 , 40.36 , 40.3     , 142 , 6
11/10/16 , 40.81 , 40.10 , 40.81 , 39.87 , 39.8     , 4220 , 32
10/10/16 , 39.87 , 40.22 , 40.91 , 39.87 , 40.9     , 4118 , 20
07/10/16 , 40.68 , 40.48 , 40.68 , 40.46 , 40.4     , 630 , 7
06/10/16 , 40.17 , 40.04 , 40.46 , 39.85 , 40.4     , 543 , 11
05/10/16 , 39.90 , 39.85 , 39.90 , 39.84 , 39.8     , 210 , 4
04/10/16 , 40.50 , 40.50 , 40.50 , 40.49 , 40.4     , 42 , 2
03/10/16 , 39.51 , 39.60 , 40.68 , 39.51 , 40.4     , 2866 , 20
30/09/16 , 39.51 , 39.51 , 39.52 , 39.29 , 39.2     , 7482 , 35
29/09/16 , 39.51 , 39.57 , 40.12 , 39.51 , 40.1     , 4797 , 9
28/09/16 , 40.46 , 40.46 , 40.46 , 40.46 , 40.4     , 25 , 1
27/09/16 , 40.68 , 40.08 , 40.68 , 40.01 , 40.0     , 1632 , 12
26/09/16 , 40.01 , 40.01 , 40.01 , 40.01 , 40.0     , 1328 , 9
23/09/16 , 39.51 , 39.51 , 39.51 , 39.27 , 39.5     , 686 , 12
22/09/16 , 39.51 , 39.51 , 39.51 , 39.51 , 39.5     , 10 , 2
21/09/16 , 38.63 , 38.73 , 39.51 , 38.19 , 39.5     , 5162 , 39
20/09/16 , 38.86 , 39.27 , 39.51 , 38.86 , 39.5     , 3412 , 13
19/09/16 , 39.51 , 39.85 , 40.57 , 39.51 , 40.0     , 2044 , 11
16/09/16 , 40.25 , 40.25 , 40.46 , 40.25 , 40.4     , 174 , 3
15/09/16 , 40.46 , 40.32 , 40.46 , 39.79 , 39.7     , 176 , 5
14/09/16 , 40.57 , 40.62 , 40.68 , 40.57 , 40.6     , 146 , 2
13/09/16 , 40.68 , 40.48 , 40.68 , 40.25 , 40.2     , 266 , 6
12/09/16 , 39.51 , 39.71 , 40.25 , 39.51 , 40.0     , 1248 , 8
09/09/16 , 40.01 , 40.08 , 40.25 , 40.01 , 40.2     , 2177 , 11
06/09/16 , 40.36 , 39.94 , 40.45 , 39.66 , 40.4     , 1357 , 113
05/09/16 , 40.36 , 39.84 , 40.36 , 39.67 , 40.1     , 710 , 21
02/09/16 , 40.36 , 40.22 , 40.36 , 39.90 , 39.9     , 604 , 140
01/09/16 , 39.53 , 39.77 , 40.15 , 38.28 , 38.2     , 2056 , 8
26/08/16 , 40.35 , 40.17 , 40.35 , 40.12 , 40.1     , 238 , 7
25/08/16 , 39.21 , 39.23 , 39.33 , 39.21 , 39.3     , 472 , 5
24/08/16 , 39.21 , 39.21 , 40.15 , 39.21 , 40.1     , 420 , 9
23/08/16 , 39.21 , 39.43 , 40.15 , 38.73 , 39.9     , 2715 , 10
22/08/16 , 40.02 , 39.78 , 40.02 , 39.72 , 39.7     , 565 , 7
19/08/16 , 39.78 , 39.84 , 40.02 , 39.78 , 39.7     , 604 , 6
18/08/16 , 39.77 , 39.94 , 40.03 , 39.77 , 40.0     , 216 , 5
17/08/16 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 21 , 2
16/08/16 , 40.54 , 40.54 , 40.54 , 39.77 , 40.5     , 392 , 9
15/08/16 , 40.51 , 40.51 , 40.51 , 39.79 , 40.5     , 234 , 7
12/08/16 , 40.51 , 39.79 , 40.51 , 39.71 , 39.7     , 25 , 3
11/08/16 , 39.71 , 39.72 , 40.36 , 39.71 , 40.1     , 7159 , 12
10/08/16 , 40.51 , 39.73 , 40.51 , 39.66 , 39.8     , 671 , 13
09/08/16 , 39.81 , 39.81 , 39.81 , 39.81 , 39.8     , 2 , 1
08/08/16 , 39.71 , 39.71 , 39.71 , 39.71 , 39.7     , 661 , 4
05/08/16 , 39.39 , 39.50 , 39.79 , 39.39 , 39.3     , 498 , 9
04/08/16 , 39.65 , 39.33 , 39.65 , 39.22 , 39.4     , 3382 , 31
03/08/16 , 39.42 , 39.49 , 39.79 , 39.34 , 39.7     , 1003 , 16
02/08/16 , 39.79 , 39.49 , 39.79 , 39.21 , 39.7     , 168 , 5
01/08/16 , 39.79 , 39.55 , 39.79 , 39.16 , 39.7     , 1271 , 11
29/07/16 , 39.79 , 39.48 , 39.79 , 39.33 , 39.7     , 3153 , 23
28/07/16 , 39.41 , 39.41 , 39.41 , 39.41 , 39.4     , 546 , 4
27/07/16 , 39.33 , 39.40 , 39.79 , 39.33 , 39.4     , 1269 , 17
26/07/16 , 39.33 , 39.42 , 40.04 , 39.33 , 40.0     , 1341 , 18
25/07/16 , 40.25 , 39.66 , 40.47 , 39.16 , 40.4     , 1206 , 13
22/07/16 , 39.79 , 39.66 , 39.79 , 39.53 , 39.5     , 1228 , 13
21/07/16 , 39.50 , 39.50 , 40.25 , 39.50 , 39.5     , 575 , 8
20/07/16 , 40.04 , 39.91 , 40.04 , 39.45 , 39.9     , 1180 , 14
19/07/16 , 39.45 , 39.33 , 39.97 , 39.33 , 39.3     , 4060 , 7
18/07/16 , 39.33 , 39.46 , 39.88 , 39.19 , 39.1     , 3726 , 19
15/07/16 , 39.16 , 39.20 , 39.53 , 39.16 , 39.3     , 323 , 5
12/07/16 , 39.79 , 39.45 , 39.79 , 39.39 , 39.3     , 992 , 10
11/07/16 , 39.33 , 39.25 , 40.25 , 38.95 , 40.2     , 2141 , 14
08/07/16 , 39.33 , 39.33 , 39.33 , 39.33 , 39.3     , 6559 , 2
07/07/16 , 39.33 , 39.21 , 39.33 , 38.91 , 38.9     , 3284 , 25
06/07/16 , 38.82 , 38.83 , 39.33 , 38.82 , 38.8     , 399 , 4
05/07/16 , 39.23 , 39.23 , 39.23 , 39.23 , 39.2     , 1538 , 1
04/07/16 , 39.59 , 39.59 , 39.59 , 39.59 , 39.5     , 716 , 8
01/07/16 , 39.59 , 39.45 , 39.59 , 39.16 , 39.1     , 274 , 3
30/06/16 , 39.05 , 39.05 , 39.05 , 39.05 , 39.0     , 1533 , 3
28/06/16 , 39.59 , 39.65 , 40.07 , 39.59 , 40.0     , 283 , 5
27/06/16 , 39.56 , 39.56 , 39.59 , 39.55 , 39.5     , 1925 , 4
21/06/16 , 40.10 , 39.78 , 40.10 , 38.99 , 40.0     , 276 , 4
20/06/16 , 40.10 , 39.63 , 40.10 , 38.76 , 39.5     , 3414 , 15
17/06/16 , 39.53 , 39.53 , 39.53 , 39.53 , 39.5     , 21 , 1
14/06/16 , 39.56 , 39.56 , 39.56 , 39.55 , 39.5     , 43 , 2
13/06/16 , 39.56 , 39.19 , 40.32 , 37.82 , 39.1     , 7064 , 26
10/06/16 , 38.68 , 38.61 , 38.68 , 38.03 , 38.0     , 6305 , 21
09/06/16 , 38.20 , 38.20 , 38.20 , 38.20 , 38.2     , 43 , 2
08/06/16 , 37.79 , 37.66 , 37.79 , 37.12 , 37.7     , 11600 , 27
06/06/16 , 37.67 , 37.49 , 37.67 , 36.78 , 36.9     , 3781 , 13
03/06/16 , 36.88 , 36.84 , 36.88 , 36.35 , 36.8     , 7177 , 33
02/06/16 , 36.56 , 36.78 , 36.88 , 35.63 , 35.6     , 3159 , 14
01/06/16 , 35.85 , 35.91 , 36.09 , 35.63 , 36.0     , 507 , 7
31/05/16 , 36.88 , 36.88 , 36.88 , 36.88 , 36.8     , 62 , 2
30/05/16 , 37.42 , 36.09 , 37.42 , 35.85 , 35.8     , 90 , 2
24/05/16 , 35.66 , 35.79 , 37.62 , 35.64 , 35.6     , 567 , 7
23/05/16 , 35.63 , 35.61 , 36.67 , 35.42 , 36.0     , 8654 , 28
20/05/16 , 36.56 , 36.16 , 36.56 , 35.92 , 35.9     , 1159 , 7
19/05/16 , 35.96 , 35.96 , 35.96 , 35.96 , 35.9     , 13 , 1
18/05/16 , 35.42 , 35.84 , 36.08 , 35.42 , 35.9     , 796 , 9
17/05/16 , 35.99 , 35.55 , 35.99 , 34.74 , 34.7     , 3546 , 8
16/05/16 , 34.07 , 35.38 , 36.08 , 34.07 , 36.0     , 259 , 8
13/05/16 , 34.27 , 33.74 , 34.27 , 33.48 , 34.0     , 7781 , 69
12/05/16 , 33.86 , 33.86 , 33.86 , 33.86 , 33.8     , 75 , 1
11/05/16 , 34.07 , 34.08 , 34.08 , 34.07 , 34.0     , 106 , 6
10/05/16 , 34.49 , 34.39 , 34.49 , 34.27 , 34.2     , 221 , 5
09/05/16 , 34.27 , 34.27 , 34.27 , 34.27 , 34.2     , 110 , 1
06/05/16 , 33.16 , 33.82 , 34.12 , 33.16 , 34.1     , 2819 , 18
05/05/16 , 33.94 , 33.88 , 34.12 , 33.77 , 33.9     , 814 , 13
04/05/16 , 34.12 , 34.24 , 34.40 , 34.09 , 34.3     , 2285 , 13
03/05/16 , 34.09 , 34.12 , 34.12 , 34.09 , 34.1     , 26 , 3
02/05/16 , 34.55 , 34.34 , 34.65 , 34.24 , 34.3     , 1155 , 9
29/04/16 , 34.42 , 34.57 , 35.51 , 34.22 , 35.5     , 559 , 13
28/04/16 , 35.51 , 34.71 , 35.51 , 34.35 , 34.3     , 118 , 4
27/04/16 , 34.35 , 34.16 , 34.35 , 34.08 , 34.1     , 3367 , 32
26/04/16 , 33.98 , 33.95 , 33.98 , 33.95 , 33.9     , 788 , 5
25/04/16 , 33.92 , 33.79 , 33.92 , 33.77 , 33.9     , 250 , 3
22/04/16 , 33.92 , 33.71 , 33.92 , 33.48 , 33.9     , 167 , 5
20/04/16 , 33.48 , 33.48 , 33.48 , 33.48 , 33.4     , 71 , 3
19/04/16 , 33.48 , 34.15 , 34.30 , 33.48 , 34.2     , 828 , 14
18/04/16 , 34.00 , 34.11 , 34.35 , 33.94 , 33.9     , 765 , 7
15/04/16 , 33.94 , 33.94 , 33.94 , 33.94 , 33.9     , 85 , 3
14/04/16 , 33.08 , 32.96 , 33.26 , 32.82 , 33.1     , 964 , 8
13/04/16 , 33.48 , 33.67 , 33.94 , 33.26 , 33.2     , 770 , 7
12/04/16 , 33.08 , 33.23 , 33.94 , 33.08 , 33.9     , 6006 , 16
11/04/16 , 33.26 , 33.07 , 33.26 , 32.82 , 32.8     , 33 , 3
08/04/16 , 33.48 , 33.35 , 33.94 , 32.59 , 32.5     , 190 , 6
07/04/16 , 32.63 , 33.09 , 33.11 , 32.63 , 33.1     , 403 , 5
06/04/16 , 33.50 , 33.50 , 33.50 , 33.50 , 33.5     , 880 , 3
05/04/16 , 33.50 , 33.72 , 33.94 , 33.50 , 33.9     , 1293 , 19
04/04/16 , 33.10 , 33.11 , 33.80 , 33.10 , 33.8     , 1022 , 8
01/04/16 , 33.80 , 35.08 , 35.31 , 33.80 , 35.3     , 18 , 3
31/03/16 , 33.50 , 33.12 , 33.50 , 32.26 , 33.1     , 1843 , 11
30/03/16 , 33.10 , 33.17 , 33.98 , 33.10 , 33.1     , 2472 , 18
28/03/16 , 34.84 , 34.84 , 34.84 , 34.84 , 34.8     , 2029 , 3
24/03/16 , 34.84 , 32.88 , 34.84 , 32.63 , 32.6     , 759 , 7
22/03/16 , 34.37 , 34.36 , 34.37 , 34.34 , 34.3     , 1357 , 2
21/03/16 , 34.37 , 34.37 , 34.37 , 34.36 , 34.3     , 870 , 10
18/03/16 , 34.41 , 34.44 , 34.50 , 34.41 , 34.4     , 72 , 3
17/03/16 , 34.50 , 32.43 , 34.50 , 32.22 , 32.2     , 7529 , 34
16/03/16 , 32.39 , 31.64 , 32.39 , 30.89 , 30.8     , 595 , 5
15/03/16 , 30.89 , 30.89 , 30.89 , 30.89 , 30.8     , 752 , 10
14/03/16 , 30.89 , 30.87 , 30.89 , 30.00 , 30.8     , 1040 , 13
11/03/16 , 30.87 , 30.34 , 30.87 , 30.00 , 30.4     , 360 , 7
10/03/16 , 30.45 , 30.38 , 30.45 , 30.37 , 30.3     , 4006 , 39
09/03/16 , 30.45 , 29.83 , 30.45 , 29.40 , 30.4     , 7500 , 82
08/03/16 , 30.67 , 30.67 , 30.92 , 30.67 , 30.9     , 931 , 4
04/03/16 , 30.98 , 31.01 , 31.42 , 30.98 , 31.4     , 419 , 4
03/03/16 , 30.54 , 30.14 , 30.54 , 29.10 , 29.7     , 3903 , 15
01/03/16 , 29.76 , 29.81 , 29.87 , 29.76 , 29.8     , 32 , 4
29/02/16 , 29.28 , 29.42 , 29.94 , 29.28 , 29.8     , 2032 , 6
26/02/16 , 30.07 , 29.62 , 30.13 , 28.78 , 30.1     , 316 , 10
25/02/16 , 30.13 , 30.13 , 30.13 , 30.13 , 30.1     , 45 , 1
24/02/16 , 28.78 , 29.27 , 30.13 , 28.78 , 29.3     , 2705 , 25
23/02/16 , 30.13 , 29.96 , 30.13 , 29.28 , 30.1     , 5616 , 48
22/02/16 , 30.13 , 30.18 , 30.97 , 29.87 , 30.9     , 1481 , 13
19/02/16 , 30.98 , 30.35 , 30.98 , 30.14 , 30.9     , 114 , 5
18/02/16 , 30.13 , 30.13 , 30.13 , 30.13 , 30.1     , 1609 , 14
17/02/16 , 30.98 , 30.98 , 30.98 , 30.97 , 30.9     , 293 , 5
16/02/16 , 30.98 , 30.98 , 30.98 , 30.97 , 30.9     , 2360 , 9
15/02/16 , 30.98 , 31.23 , 31.82 , 30.98 , 31.8     , 146 , 4
12/02/16 , 31.24 , 31.14 , 31.24 , 30.98 , 31.2     , 318 , 6
11/02/16 , 30.98 , 30.98 , 30.98 , 30.98 , 30.9     , 142 , 1
10/02/16 , 28.28 , 28.28 , 28.28 , 28.28 , 28.2     , 29 , 2
05/02/16 , 31.57 , 31.56 , 31.57 , 31.44 , 31.4     , 177 , 5
04/02/16 , 31.77 , 31.36 , 31.77 , 29.40 , 30.3     , 900 , 14
03/02/16 , 32.39 , 30.27 , 32.39 , 29.76 , 29.7     , 21600 , 91
02/02/16 , 29.79 , 29.79 , 29.79 , 29.79 , 29.7     , 138 , 2
01/02/16 , 28.53 , 28.56 , 29.76 , 28.53 , 28.5     , 4871 , 35
29/01/16 , 30.28 , 29.82 , 30.28 , 29.40 , 29.4     , 104 , 3
28/01/16 , 28.54 , 28.67 , 30.28 , 28.53 , 30.2     , 1932 , 10
27/01/16 , 30.28 , 30.28 , 30.28 , 30.28 , 30.2     , 963 , 2
26/01/16 , 30.28 , 30.40 , 31.13 , 30.28 , 30.2     , 4999 , 16
22/01/16 , 31.13 , 31.15 , 31.98 , 31.13 , 31.9     , 2497 , 7
21/01/16 , 31.98 , 32.06 , 33.26 , 31.98 , 33.2     , 268 , 4
20/01/16 , 32.39 , 32.39 , 32.39 , 32.39 , 32.3     , 113 , 2
19/01/16 , 32.39 , 32.42 , 33.72 , 32.39 , 33.7     , 2384 , 7
18/01/16 , 32.85 , 32.95 , 34.38 , 32.85 , 34.3     , 1946 , 7
15/01/16 , 32.85 , 33.10 , 33.27 , 32.85 , 33.2     , 855 , 7
14/01/16 , 33.26 , 33.27 , 33.28 , 33.26 , 33.2     , 34 , 2
13/01/16 , 33.26 , 33.26 , 33.26 , 33.26 , 33.2     , 1032 , 3
11/01/16 , 35.29 , 33.37 , 35.29 , 33.26 , 33.7     , 1228 , 7
08/01/16 , 33.75 , 33.75 , 33.75 , 33.75 , 33.7     , 331 , 2
07/01/16 , 33.75 , 33.95 , 35.16 , 33.75 , 34.3     , 270 , 5
05/01/16 , 34.32 , 34.32 , 34.32 , 34.32 , 34.3     , 785 , 7
04/01/16 , 34.76 , 34.26 , 34.76 , 33.68 , 33.6     , 384 , 7
29/12/15 , 34.32 , 34.32 , 34.32 , 34.32 , 34.3     , 209 , 3
28/12/15 , 34.76 , 34.76 , 34.76 , 34.32 , 34.7     , 351 , 4
23/12/15 , 34.32 , 34.89 , 35.47 , 34.32 , 35.4     , 729 , 10
22/12/15 , 35.47 , 35.56 , 35.60 , 35.47 , 35.6     , 46 , 5
21/12/15 , 35.64 , 35.64 , 35.64 , 35.64 , 35.6     , 4 , 1
18/12/15 , 34.32 , 34.34 , 34.92 , 34.32 , 34.3     , 3103 , 7
17/12/15 , 35.16 , 34.63 , 35.16 , 34.32 , 34.3     , 1539 , 5
16/12/15 , 34.32 , 34.66 , 35.99 , 34.32 , 35.9     , 2105 , 6
15/12/15 , 35.98 , 35.54 , 35.98 , 35.52 , 35.5     , 295 , 4
14/12/15 , 34.68 , 34.79 , 35.52 , 34.68 , 35.5     , 517 , 8
11/12/15 , 35.52 , 34.66 , 35.52 , 34.56 , 34.5     , 2460 , 7
10/12/15 , 35.60 , 35.28 , 35.60 , 34.76 , 34.7     , 30 , 2
09/12/15 , 34.76 , 34.63 , 35.83 , 34.56 , 34.6     , 1744 , 13
08/12/15 , 34.94 , 34.76 , 36.47 , 34.51 , 36.4     , 1908 , 21
07/12/15 , 36.94 , 36.94 , 36.94 , 36.94 , 36.9     , 21 , 2
04/12/15 , 35.53 , 35.54 , 36.64 , 35.38 , 36.6     , 2333 , 34
03/12/15 , 36.64 , 35.88 , 36.64 , 35.60 , 35.6     , 176 , 4
02/12/15 , 36.64 , 36.25 , 36.64 , 35.40 , 35.9     , 422 , 8
01/12/15 , 36.65 , 36.65 , 36.65 , 36.64 , 36.6     , 56 , 4
30/11/15 , 35.59 , 35.62 , 36.65 , 35.39 , 36.6     , 532 , 8
27/11/15 , 36.77 , 36.78 , 37.19 , 36.25 , 37.1     , 694 , 10
26/11/15 , 37.29 , 35.54 , 37.29 , 35.21 , 35.3     , 1015 , 14
25/11/15 , 35.36 , 36.29 , 37.26 , 35.36 , 37.2     , 3979 , 28
24/11/15 , 37.26 , 36.48 , 37.26 , 36.25 , 36.2     , 3056 , 20
23/11/15 , 36.25 , 36.22 , 36.25 , 35.99 , 36.2     , 379 , 11
19/11/15 , 36.25 , 36.25 , 36.25 , 36.25 , 36.2     , 124 , 5
18/11/15 , 36.25 , 36.25 , 36.25 , 36.25 , 36.2     , 250 , 5
17/11/15 , 36.25 , 36.22 , 36.25 , 35.83 , 36.2     , 532 , 13
16/11/15 , 35.83 , 35.66 , 35.83 , 35.42 , 35.4     , 750 , 9
13/11/15 , 35.42 , 35.84 , 36.25 , 35.38 , 35.3     , 77 , 4
12/11/15 , 35.38 , 35.34 , 35.42 , 35.28 , 35.2     , 3750 , 10
11/11/15 , 36.25 , 36.36 , 36.39 , 36.25 , 36.3     , 58 , 3
10/11/15 , 36.39 , 36.39 , 36.39 , 36.39 , 36.3     , 79 , 5
09/11/15 , 35.95 , 35.95 , 36.25 , 35.84 , 36.2     , 412 , 11
06/11/15 , 36.25 , 36.25 , 36.25 , 36.25 , 36.2     , 21 , 1
05/11/15 , 36.27 , 35.56 , 36.29 , 34.76 , 36.2     , 4168 , 25
04/11/15 , 36.29 , 36.29 , 36.42 , 35.64 , 36.4     , 357 , 11
03/11/15 , 36.43 , 36.45 , 36.47 , 35.46 , 36.4     , 810 , 19
30/10/15 , 36.47 , 35.87 , 36.47 , 35.64 , 35.7     , 203 , 9
29/10/15 , 36.65 , 35.89 , 36.65 , 35.69 , 36.6     , 256 , 9
28/10/15 , 36.65 , 36.63 , 36.65 , 36.51 , 36.5     , 652 , 8
27/10/15 , 36.70 , 36.70 , 36.70 , 36.70 , 36.7     , 2 , 1
26/10/15 , 36.71 , 36.71 , 36.71 , 36.71 , 36.7     , 7 , 1
23/10/15 , 35.84 , 35.44 , 35.84 , 35.43 , 35.4     , 417 , 3
22/10/15 , 36.05 , 36.52 , 36.85 , 36.05 , 36.5     , 428 , 11
20/10/15 , 36.78 , 36.78 , 36.84 , 36.78 , 36.8     , 99 , 3
19/10/15 , 36.77 , 36.78 , 36.90 , 35.84 , 36.9     , 431 , 9
16/10/15 , 35.84 , 35.52 , 35.84 , 35.43 , 35.5     , 758 , 5
15/10/15 , 35.57 , 35.58 , 35.60 , 35.57 , 35.6     , 236 , 4
14/10/15 , 34.58 , 34.51 , 35.60 , 34.21 , 34.5     , 1334 , 13
13/10/15 , 34.32 , 34.62 , 35.00 , 34.32 , 34.8     , 2275 , 13
09/10/15 , 35.00 , 34.65 , 35.00 , 34.63 , 34.6     , 2217 , 9
08/10/15 , 34.99 , 34.99 , 34.99 , 34.99 , 34.9     , 54 , 2
06/10/15 , 34.39 , 34.39 , 35.35 , 34.39 , 34.4     , 3828 , 21
05/10/15 , 35.35 , 34.78 , 35.35 , 34.39 , 34.8     , 496 , 13
02/10/15 , 34.86 , 34.73 , 34.86 , 34.56 , 34.5     , 2687 , 16
01/10/15 , 34.56 , 34.56 , 34.56 , 34.55 , 34.5     , 787 , 6
30/09/15 , 34.38 , 34.52 , 34.86 , 34.38 , 34.8     , 706 , 4
29/09/15 , 34.79 , 34.76 , 34.79 , 34.50 , 34.5     , 57 , 3
28/09/15 , 34.56 , 34.93 , 35.40 , 34.56 , 35.4     , 1257 , 6
25/09/15 , 34.90 , 34.84 , 34.90 , 34.79 , 34.7     , 155 , 5
24/09/15 , 34.79 , 34.79 , 34.79 , 34.79 , 34.7     , 2 , 1
23/09/15 , 34.79 , 34.90 , 35.40 , 34.47 , 35.4     , 10831 , 50
22/09/15 , 34.39 , 35.79 , 36.25 , 34.39 , 36.2     , 127 , 6
21/09/15 , 34.39 , 34.39 , 34.39 , 34.39 , 34.3     , 11 , 1
18/09/15 , 34.15 , 34.08 , 35.19 , 33.82 , 35.1     , 3078 , 15
17/09/15 , 35.40 , 35.59 , 36.45 , 35.40 , 36.4     , 751 , 7
16/09/15 , 35.40 , 35.45 , 35.95 , 35.40 , 35.9     , 131 , 2
14/09/15 , 36.63 , 36.61 , 36.63 , 35.60 , 36.6     , 676 , 12
11/09/15 , 35.60 , 35.60 , 35.60 , 35.60 , 35.6     , 456 , 2
10/09/15 , 35.83 , 35.52 , 36.25 , 34.65 , 34.6     , 38 , 3
09/09/15 , 34.79 , 34.79 , 34.79 , 34.79 , 34.7     , 302 , 5
08/09/15 , 35.84 , 35.83 , 35.84 , 35.17 , 35.4     , 1002 , 8
04/09/15 , 35.17 , 35.17 , 35.17 , 35.17 , 35.1     , 36 , 1
03/09/15 , 34.20 , 34.44 , 34.82 , 34.19 , 34.8     , 14760 , 25
02/09/15 , 34.99 , 34.93 , 35.00 , 34.59 , 35.0     , 4545 , 12
01/09/15 , 35.00 , 35.08 , 35.27 , 35.00 , 35.1     , 6492 , 11
31/08/15 , 35.14 , 35.57 , 35.61 , 35.14 , 35.6     , 55 , 3
28/08/15 , 35.61 , 35.61 , 35.61 , 35.51 , 35.5     , 2557 , 3
27/08/15 , 35.84 , 35.61 , 35.84 , 35.42 , 35.4     , 245 , 6
26/08/15 , 35.02 , 35.02 , 35.47 , 35.02 , 35.4     , 1605 , 7
25/08/15 , 35.47 , 35.47 , 36.46 , 35.28 , 36.4     , 3456 , 17
24/08/15 , 35.61 , 35.55 , 35.61 , 35.42 , 35.4     , 80 , 3
21/08/15 , 36.25 , 36.25 , 36.25 , 36.25 , 36.2     , 422 , 9
20/08/15 , 36.25 , 36.25 , 36.25 , 35.42 , 36.1     , 2232 , 8
19/08/15 , 35.42 , 35.61 , 35.88 , 35.37 , 35.8     , 3544 , 32
18/08/15 , 35.90 , 35.84 , 35.90 , 35.42 , 35.4     , 84 , 2
17/08/15 , 35.30 , 35.37 , 36.22 , 35.27 , 36.2     , 3449 , 13
14/08/15 , 36.22 , 35.82 , 36.22 , 35.42 , 35.6     , 662 , 12
13/08/15 , 35.42 , 35.39 , 35.42 , 35.28 , 35.2     , 354 , 9
12/08/15 , 35.27 , 35.22 , 35.42 , 35.13 , 35.1     , 630 , 8
11/08/15 , 35.23 , 35.24 , 35.42 , 35.23 , 35.4     , 6788 , 12
10/08/15 , 35.24 , 35.38 , 35.46 , 35.23 , 35.4     , 7943 , 35
07/08/15 , 35.39 , 35.77 , 36.02 , 35.24 , 35.8     , 8227 , 25
06/08/15 , 35.31 , 35.32 , 35.39 , 35.31 , 35.3     , 1228 , 6
05/08/15 , 35.18 , 35.18 , 35.18 , 35.18 , 35.1     , 39 , 1
04/08/15 , 36.02 , 35.95 , 36.05 , 35.82 , 36.0     , 135 , 3
03/08/15 , 36.06 , 35.37 , 36.06 , 35.18 , 35.1     , 3332 , 13
31/07/15 , 35.64 , 35.64 , 35.64 , 35.64 , 35.6     , 646 , 3
30/07/15 , 36.05 , 36.05 , 36.05 , 36.05 , 36.0     , 462 , 1
29/07/15 , 36.22 , 35.88 , 36.22 , 35.81 , 35.8     , 5108 , 23
28/07/15 , 35.81 , 35.82 , 35.82 , 35.81 , 35.8     , 9 , 2
24/07/15 , 34.95 , 35.43 , 35.60 , 34.95 , 35.6     , 1962 , 17
23/07/15 , 35.82 , 35.67 , 35.85 , 35.60 , 35.6     , 823 , 8
22/07/15 , 35.82 , 35.78 , 35.82 , 35.60 , 35.6     , 548 , 4
21/07/15 , 35.60 , 35.64 , 35.85 , 35.60 , 35.7     , 12622 , 48
20/07/15 , 35.73 , 35.82 , 35.88 , 35.73 , 35.7     , 4043 , 16
17/07/15 , 35.82 , 35.82 , 35.82 , 35.82 , 35.8     , 169 , 2
16/07/15 , 35.86 , 35.90 , 35.92 , 35.86 , 35.8     , 2639 , 32
15/07/15 , 35.92 , 35.87 , 35.92 , 35.85 , 35.8     , 8270 , 78
14/07/15 , 35.86 , 35.88 , 35.95 , 35.82 , 35.9     , 3641 , 35
13/07/15 , 35.86 , 35.95 , 36.29 , 35.86 , 36.2     , 4767 , 23
10/07/15 , 35.88 , 35.92 , 36.39 , 35.82 , 35.8     , 2885 , 16
08/07/15 , 35.82 , 36.02 , 36.62 , 35.51 , 36.2     , 10512 , 55
07/07/15 , 37.13 , 37.12 , 37.13 , 37.08 , 37.1     , 1685 , 19
06/07/15 , 37.13 , 36.68 , 37.29 , 36.34 , 36.4     , 13923 , 76
03/07/15 , 38.71 , 38.29 , 38.71 , 38.06 , 38.2     , 6852 , 24
02/07/15 , 36.73 , 37.65 , 38.30 , 36.58 , 38.3     , 153 , 7
01/07/15 , 38.19 , 37.91 , 38.30 , 36.41 , 38.3     , 6284 , 27
30/06/15 , 38.31 , 38.06 , 38.31 , 38.02 , 38.0     , 1274 , 9
29/06/15 , 37.93 , 37.82 , 37.93 , 37.73 , 37.7     , 696 , 8
26/06/15 , 37.73 , 37.49 , 37.73 , 37.43 , 37.5     , 1787 , 15
25/06/15 , 37.51 , 37.35 , 37.51 , 37.29 , 37.3     , 386 , 11
24/06/15 , 37.29 , 37.26 , 37.29 , 37.19 , 37.1     , 7 , 2
23/06/15 , 37.29 , 37.16 , 37.29 , 37.13 , 37.2     , 2417 , 10
22/06/15 , 37.29 , 37.29 , 37.30 , 37.29 , 37.2     , 1424 , 10
19/06/15 , 37.29 , 37.29 , 37.29 , 37.26 , 37.2     , 2673 , 21
18/06/15 , 37.26 , 37.26 , 37.29 , 37.26 , 37.2     , 121 , 3
17/06/15 , 37.08 , 37.08 , 37.08 , 37.02 , 37.0     , 1747 , 10
16/06/15 , 37.08 , 37.12 , 37.32 , 36.51 , 37.2     , 1169 , 19
15/06/15 , 37.27 , 37.35 , 37.85 , 37.24 , 37.7     , 2926 , 32
12/06/15 , 37.35 , 37.80 , 37.93 , 37.32 , 37.9     , 2116 , 6
11/06/15 , 37.93 , 38.02 , 38.07 , 37.32 , 38.0     , 668 , 12
10/06/15 , 37.60 , 37.60 , 37.60 , 37.60 , 37.6     , 133 , 2
09/06/15 , 37.58 , 37.18 , 37.58 , 36.39 , 37.5     , 646 , 20
08/06/15 , 36.47 , 36.89 , 37.16 , 36.30 , 37.1     , 393 , 8
05/06/15 , 37.12 , 35.90 , 37.12 , 35.85 , 37.0     , 6443 , 47
03/06/15 , 37.00 , 37.00 , 37.00 , 37.00 , 37.0     , 127 , 2
02/06/15 , 37.00 , 36.34 , 37.00 , 36.06 , 36.5     , 581 , 11
01/06/15 , 36.52 , 36.45 , 37.00 , 35.94 , 36.9     , 2932 , 30
29/05/15 , 37.45 , 37.42 , 37.45 , 37.41 , 37.4     , 65 , 5
28/05/15 , 36.90 , 36.88 , 37.06 , 36.87 , 36.9     , 2700 , 13
27/05/15 , 36.87 , 36.96 , 37.06 , 36.87 , 37.0     , 752 , 5
26/05/15 , 37.06 , 36.89 , 37.06 , 36.68 , 36.6     , 449 , 4
25/05/15 , 36.67 , 37.00 , 37.45 , 36.67 , 37.0     , 2839 , 37
22/05/15 , 36.28 , 36.78 , 37.82 , 36.28 , 37.8     , 11942 , 60
21/05/15 , 37.78 , 37.82 , 37.87 , 37.77 , 37.7     , 509 , 5
20/05/15 , 37.87 , 37.94 , 38.33 , 37.87 , 38.3     , 5961 , 23
19/05/15 , 37.94 , 37.94 , 38.00 , 37.92 , 37.9     , 40 , 3
18/05/15 , 38.65 , 38.75 , 38.99 , 38.24 , 38.5     , 614 , 6
15/05/15 , 37.87 , 37.85 , 38.59 , 37.66 , 38.5     , 338 , 6
14/05/15 , 38.59 , 38.00 , 38.59 , 37.87 , 37.8     , 408 , 7
13/05/15 , 37.27 , 37.88 , 37.91 , 37.27 , 37.9     , 308 , 4
12/05/15 , 38.24 , 38.24 , 38.24 , 38.24 , 38.2     , 1360 , 4
11/05/15 , 38.28 , 38.25 , 38.59 , 38.23 , 38.2     , 2304 , 93
08/05/15 , 38.63 , 38.16 , 38.63 , 38.12 , 38.1     , 2604 , 152
07/05/15 , 38.12 , 37.93 , 38.12 , 37.91 , 37.9     , 354 , 70
06/05/15 , 37.92 , 37.84 , 37.93 , 37.55 , 37.9     , 637 , 11
05/05/15 , 37.92 , 37.92 , 37.92 , 37.92 , 37.9     , 15 , 2
04/05/15 , 37.55 , 37.73 , 37.93 , 36.86 , 37.9     , 812 , 17
30/04/15 , 37.93 , 37.40 , 37.93 , 36.79 , 37.9     , 2714 , 137
23/04/15 , 38.71 , 38.01 , 38.71 , 37.74 , 37.7     , 414 , 10
22/04/15 , 37.74 , 37.74 , 37.74 , 37.74 , 37.7     , 192 , 6
20/04/15 , 36.92 , 37.00 , 37.74 , 36.92 , 37.7     , 3643 , 12
17/04/15 , 37.55 , 37.55 , 37.55 , 37.55 , 37.5     , 50 , 2
16/04/15 , 37.55 , 37.38 , 37.55 , 37.32 , 37.3     , 665 , 4
15/04/15 , 37.32 , 36.90 , 37.55 , 36.77 , 36.7     , 1060 , 12
14/04/15 , 36.77 , 36.77 , 36.78 , 36.77 , 36.7     , 834 , 6
13/04/15 , 37.04 , 36.78 , 37.04 , 36.77 , 36.7     , 2471 , 12
10/04/15 , 36.38 , 36.37 , 36.38 , 36.29 , 36.2     , 1307 , 4
09/04/15 , 35.98 , 36.06 , 36.37 , 35.92 , 36.1     , 2022 , 20
08/04/15 , 36.44 , 36.05 , 36.78 , 35.84 , 35.9     , 2445 , 14
07/04/15 , 36.77 , 36.44 , 36.77 , 36.44 , 36.4     , 3338 , 13
06/04/15 , 36.44 , 36.45 , 36.62 , 36.44 , 36.6     , 2200 , 14
02/04/15 , 36.62 , 36.52 , 36.62 , 35.62 , 35.6     , 1585 , 3
01/04/15 , 36.44 , 36.27 , 37.20 , 34.65 , 34.8     , 1161 , 12
31/03/15 , 35.27 , 35.60 , 36.78 , 35.26 , 35.9     , 6582 , 24
30/03/15 , 35.62 , 35.93 , 35.99 , 35.27 , 35.9     , 1267 , 10
25/03/15 , 34.65 , 34.66 , 34.83 , 34.65 , 34.6     , 825 , 6
24/03/15 , 34.65 , 34.87 , 35.26 , 34.65 , 35.0     , 5104 , 31
23/03/15 , 35.02 , 35.60 , 35.83 , 35.02 , 35.8     , 1705 , 7
20/03/15 , 35.83 , 35.58 , 35.83 , 35.27 , 35.8     , 1304 , 13
19/03/15 , 35.27 , 35.36 , 35.43 , 34.84 , 34.8     , 2628 , 13
18/03/15 , 35.62 , 34.63 , 35.81 , 34.50 , 34.8     , 4448 , 25
17/03/15 , 34.84 , 35.15 , 35.43 , 34.65 , 35.3     , 3360 , 15
16/03/15 , 34.63 , 35.35 , 35.98 , 34.63 , 35.3     , 6670 , 50
13/03/15 , 35.35 , 35.99 , 36.62 , 35.34 , 36.3     , 6281 , 36
12/03/15 , 36.25 , 36.25 , 36.25 , 36.25 , 36.2     , 63 , 1
11/03/15 , 35.99 , 35.99 , 36.25 , 35.99 , 35.9     , 5411 , 28
10/03/15 , 35.99 , 36.23 , 36.25 , 35.99 , 35.9     , 5408 , 23
09/03/15 , 36.78 , 36.65 , 36.99 , 36.62 , 36.9     , 2143 , 8
06/03/15 , 36.28 , 36.42 , 36.47 , 36.28 , 36.4     , 1216 , 6
05/03/15 , 36.13 , 36.71 , 36.81 , 36.13 , 36.8     , 5047 , 22
04/03/15 , 36.81 , 36.56 , 37.19 , 35.86 , 36.4     , 5353 , 29
03/03/15 , 36.79 , 36.78 , 37.08 , 36.10 , 37.0     , 3310 , 29
02/03/15 , 37.03 , 36.90 , 37.03 , 36.86 , 36.8     , 1160 , 3
27/02/15 , 36.86 , 36.88 , 37.17 , 36.82 , 37.0     , 5659 , 11
26/02/15 , 37.23 , 36.93 , 37.60 , 36.81 , 37.0     , 2141 , 11
25/02/15 , 36.81 , 36.81 , 36.81 , 36.81 , 36.8     , 2967 , 18
24/02/15 , 36.81 , 37.00 , 37.17 , 36.81 , 37.0     , 4705 , 11
23/02/15 , 37.23 , 37.34 , 37.62 , 37.03 , 37.0     , 2782 , 14
20/02/15 , 37.03 , 37.37 , 37.38 , 37.03 , 37.3     , 636 , 5
19/02/15 , 37.38 , 37.38 , 37.38 , 37.38 , 37.3     , 257 , 1
18/02/15 , 36.47 , 36.47 , 36.47 , 36.47 , 36.4     , 425 , 4
13/02/15 , 36.63 , 36.75 , 37.38 , 36.63 , 37.2     , 6075 , 27
12/02/15 , 36.81 , 36.81 , 36.83 , 36.81 , 36.8     , 2580 , 2
11/02/15 , 36.90 , 36.78 , 37.23 , 36.29 , 37.2     , 13696 , 56
10/02/15 , 37.23 , 36.78 , 37.23 , 36.63 , 36.8     , 11158 , 48
09/02/15 , 37.08 , 36.83 , 37.08 , 36.81 , 36.8     , 7151 , 33
06/02/15 , 37.06 , 36.99 , 37.37 , 36.90 , 37.3     , 11097 , 50
05/02/15 , 37.30 , 37.28 , 37.30 , 37.00 , 37.3     , 13261 , 23
04/02/15 , 37.30 , 37.07 , 37.65 , 36.90 , 37.6     , 5898 , 21
03/02/15 , 36.90 , 36.90 , 36.90 , 36.90 , 36.9     , 3525 , 15
02/02/15 , 36.98 , 36.97 , 36.98 , 36.90 , 36.9     , 3226 , 5
30/01/15 , 36.96 , 36.96 , 36.98 , 36.95 , 36.9     , 252 , 6
29/01/15 , 36.93 , 36.96 , 36.98 , 36.93 , 36.9     , 770 , 8
28/01/15 , 36.98 , 36.96 , 37.04 , 36.93 , 36.9     , 4061 , 14
27/01/15 , 36.90 , 37.08 , 37.37 , 36.78 , 37.3     , 2100 , 12
26/01/15 , 37.49 , 37.39 , 37.67 , 37.29 , 37.6     , 743 , 8
23/01/15 , 37.68 , 37.68 , 37.68 , 37.68 , 37.6     , 155 , 3
22/01/15 , 37.30 , 37.22 , 37.30 , 37.12 , 37.1     , 338 , 3
21/01/15 , 37.12 , 37.12 , 37.16 , 36.98 , 37.1     , 1429 , 8
20/01/15 , 37.12 , 37.12 , 37.12 , 37.12 , 37.1     , 31 , 1
19/01/15 , 37.12 , 36.97 , 37.12 , 36.79 , 36.7     , 749 , 8
16/01/15 , 36.79 , 36.79 , 36.79 , 36.79 , 36.7     , 273 , 5
15/01/15 , 36.79 , 36.41 , 36.79 , 36.16 , 36.7     , 5917 , 50
14/01/15 , 36.55 , 36.59 , 36.89 , 36.31 , 36.8     , 6627 , 21
13/01/15 , 36.55 , 36.59 , 36.74 , 36.55 , 36.7     , 715 , 9
12/01/15 , 37.06 , 37.08 , 37.12 , 37.06 , 37.1     , 1697 , 9
09/01/15 , 36.90 , 36.90 , 36.90 , 36.90 , 36.9     , 109 , 3
08/01/15 , 36.35 , 36.09 , 36.36 , 35.92 , 36.2     , 11248 , 13
07/01/15 , 36.22 , 36.77 , 36.97 , 36.22 , 36.8     , 4653 , 29
06/01/15 , 36.86 , 36.62 , 36.86 , 36.54 , 36.5     , 34 , 2
05/01/15 , 36.89 , 35.82 , 36.89 , 35.77 , 35.8     , 6438 , 40
02/01/15 , 36.16 , 36.52 , 36.89 , 36.16 , 36.8     , 328 , 5
30/12/14 , 35.77 , 35.77 , 36.54 , 35.77 , 36.5     , 1051 , 7
23/12/14 , 36.54 , 36.25 , 36.54 , 35.58 , 35.5     , 251 , 3
22/12/14 , 35.58 , 35.51 , 36.36 , 35.39 , 36.3     , 4069 , 22
19/12/14 , 36.35 , 35.85 , 36.36 , 35.77 , 35.8     , 1590 , 4
18/12/14 , 35.77 , 35.55 , 35.77 , 35.45 , 35.4     , 4400 , 21
17/12/14 , 35.58 , 35.58 , 35.58 , 35.58 , 35.5     , 91 , 2
16/12/14 , 35.58 , 35.58 , 35.58 , 35.58 , 35.5     , 1090 , 3
15/12/14 , 35.58 , 35.70 , 35.77 , 35.58 , 35.7     , 1983 , 12
12/12/14 , 35.50 , 35.60 , 35.77 , 35.50 , 35.6     , 1542 , 11
11/12/14 , 35.77 , 35.70 , 35.77 , 35.51 , 35.5     , 454 , 5
10/12/14 , 35.43 , 35.43 , 35.77 , 35.39 , 35.7     , 352 , 5
09/12/14 , 35.39 , 35.39 , 35.39 , 35.39 , 35.3     , 133 , 2
08/12/14 , 35.39 , 35.24 , 36.16 , 34.94 , 35.7     , 795 , 10
05/12/14 , 35.84 , 36.16 , 36.23 , 35.84 , 36.1     , 3745 , 23
04/12/14 , 36.17 , 36.08 , 36.18 , 35.95 , 36.1     , 599 , 5
03/12/14 , 35.98 , 35.98 , 35.98 , 35.95 , 35.9     , 1449 , 4
02/12/14 , 35.98 , 35.98 , 36.02 , 35.98 , 35.9     , 692 , 5
01/12/14 , 36.18 , 35.24 , 36.18 , 34.63 , 34.6     , 9871 , 56
28/11/14 , 33.95 , 34.00 , 34.63 , 33.95 , 34.6     , 1701 , 5
27/11/14 , 34.58 , 34.58 , 34.58 , 34.58 , 34.5     , 265 , 1
26/11/14 , 35.18 , 35.15 , 35.18 , 35.05 , 35.0     , 2115 , 13
25/11/14 , 34.69 , 34.47 , 34.69 , 34.32 , 34.6     , 5350 , 22
24/11/14 , 34.15 , 33.97 , 34.15 , 33.85 , 33.9     , 12831 , 92
21/11/14 , 33.95 , 33.98 , 34.09 , 33.75 , 34.0     , 1950 , 15
19/11/14 , 34.15 , 34.14 , 34.15 , 33.95 , 34.1     , 609 , 9
18/11/14 , 33.95 , 33.98 , 34.32 , 33.94 , 34.3     , 818 , 12
17/11/14 , 33.95 , 33.93 , 33.95 , 33.55 , 33.9     , 1696 , 12
14/11/14 , 34.27 , 34.00 , 34.39 , 33.35 , 34.3     , 3432 , 30
13/11/14 , 34.32 , 34.45 , 35.05 , 34.32 , 35.0     , 928 , 8
12/11/14 , 34.32 , 34.51 , 34.53 , 34.32 , 34.5     , 3145 , 5
11/11/14 , 34.32 , 34.37 , 34.69 , 34.32 , 34.6     , 4278 , 27
10/11/14 , 34.33 , 34.77 , 35.62 , 34.33 , 35.6     , 667 , 10
07/11/14 , 35.08 , 34.65 , 35.55 , 34.45 , 34.4     , 439 , 5
06/11/14 , 34.45 , 33.84 , 34.45 , 33.63 , 34.3     , 414 , 10
05/11/14 , 34.15 , 33.72 , 34.34 , 33.38 , 33.7     , 12323 , 44
04/11/14 , 33.71 , 33.67 , 34.34 , 33.62 , 33.6     , 1215 , 12
03/11/14 , 35.64 , 35.72 , 35.84 , 35.64 , 35.8     , 48 , 3
31/10/14 , 35.84 , 35.84 , 35.84 , 35.84 , 35.8     , 131 , 3
30/10/14 , 35.90 , 35.86 , 35.90 , 35.84 , 35.8     , 1063 , 6
29/10/14 , 35.84 , 35.84 , 35.90 , 35.84 , 35.9     , 600 , 4
28/10/14 , 35.84 , 35.75 , 35.98 , 35.47 , 35.4     , 1943 , 7
27/10/14 , 35.98 , 35.98 , 35.98 , 35.98 , 35.9     , 26 , 1
24/10/14 , 35.84 , 35.83 , 35.84 , 35.83 , 35.8     , 1303 , 6
23/10/14 , 35.84 , 35.84 , 35.84 , 35.84 , 35.8     , 40 , 1
21/10/14 , 35.83 , 35.83 , 35.83 , 35.83 , 35.8     , 219 , 3
20/10/14 , 35.98 , 35.95 , 35.98 , 35.84 , 35.8     , 58 , 2
17/10/14 , 35.84 , 35.88 , 36.19 , 35.84 , 36.1     , 2753 , 8
16/10/14 , 36.19 , 36.24 , 36.24 , 36.19 , 36.2     , 636 , 5
15/10/14 , 36.09 , 36.09 , 36.09 , 36.09 , 36.0     , 149 , 6
14/10/14 , 35.88 , 35.88 , 36.19 , 35.59 , 35.8     , 1543 , 12
13/10/14 , 35.87 , 35.88 , 36.19 , 35.87 , 36.1     , 58 , 2
10/10/14 , 35.84 , 35.89 , 36.24 , 35.84 , 36.2     , 77 , 2
09/10/14 , 36.30 , 36.19 , 36.30 , 36.19 , 36.1     , 883 , 7
08/10/14 , 36.19 , 35.88 , 36.19 , 35.46 , 35.8     , 6783 , 36
07/10/14 , 35.92 , 35.84 , 35.93 , 35.83 , 35.8     , 3830 , 22
06/10/14 , 35.83 , 35.61 , 35.83 , 35.55 , 35.5     , 422 , 4
03/10/14 , 35.83 , 35.83 , 35.83 , 35.83 , 35.8     , 40 , 1
02/10/14 , 35.70 , 35.70 , 35.70 , 35.70 , 35.7     , 904 , 3
01/10/14 , 35.37 , 35.37 , 35.61 , 35.31 , 35.4     , 2477 , 9
30/09/14 , 35.43 , 35.43 , 35.61 , 35.43 , 35.4     , 1753 , 10
29/09/14 , 35.43 , 35.34 , 35.59 , 35.05 , 35.5     , 1456 , 15
26/09/14 , 35.43 , 35.50 , 35.64 , 35.43 , 35.6     , 365 , 4
25/09/14 , 35.83 , 35.80 , 35.83 , 35.43 , 35.6     , 2550 , 16
24/09/14 , 35.43 , 35.43 , 35.44 , 35.43 , 35.4     , 352 , 3
23/09/14 , 35.34 , 35.53 , 35.83 , 35.32 , 35.8     , 4631 , 22
22/09/14 , 35.61 , 35.61 , 35.64 , 35.61 , 35.6     , 951 , 5
19/09/14 , 35.64 , 35.61 , 35.64 , 35.43 , 35.4     , 1127 , 8
18/09/14 , 35.43 , 35.43 , 35.44 , 35.43 , 35.4     , 1910 , 10
17/09/14 , 35.43 , 35.49 , 35.64 , 35.43 , 35.4     , 4956 , 9
16/09/14 , 35.43 , 35.44 , 35.61 , 35.43 , 35.6     , 2590 , 22
15/09/14 , 35.75 , 35.51 , 35.83 , 35.50 , 35.6     , 4646 , 15
12/09/14 , 35.61 , 35.64 , 35.83 , 35.61 , 35.8     , 214 , 7
11/09/14 , 35.61 , 35.60 , 35.68 , 35.50 , 35.5     , 18412 , 70
10/09/14 , 35.50 , 35.51 , 35.51 , 35.50 , 35.5     , 985 , 9
09/09/14 , 35.83 , 35.83 , 35.83 , 35.83 , 35.8     , 200 , 3
08/09/14 , 35.83 , 35.83 , 35.83 , 35.81 , 35.8     , 2967 , 15
05/09/14 , 35.51 , 35.51 , 35.54 , 35.51 , 35.5     , 641 , 4
04/09/14 , 35.51 , 35.51 , 35.51 , 35.51 , 35.5     , 193 , 3
03/09/14 , 35.54 , 35.51 , 35.54 , 35.51 , 35.5     , 10737 , 90
02/09/14 , 35.51 , 35.42 , 35.51 , 35.35 , 35.3     , 1216 , 15
01/09/14 , 35.51 , 35.51 , 35.51 , 35.51 , 35.5     , 395 , 9
29/08/14 , 35.51 , 35.34 , 35.51 , 35.12 , 35.4     , 4341 , 38
28/08/14 , 35.51 , 35.45 , 35.51 , 35.35 , 35.5     , 1393 , 7
27/08/14 , 35.35 , 35.47 , 35.51 , 35.35 , 35.5     , 3140 , 25
26/08/14 , 35.51 , 35.47 , 35.51 , 35.06 , 35.0     , 7167 , 62
25/08/14 , 35.02 , 35.14 , 35.44 , 35.02 , 35.2     , 1909 , 22
22/08/14 , 35.35 , 35.50 , 35.51 , 35.35 , 35.5     , 401 , 7
21/08/14 , 35.51 , 35.20 , 35.51 , 35.00 , 35.5     , 2180 , 18
20/08/14 , 35.51 , 35.50 , 35.51 , 35.46 , 35.5     , 1720 , 13
19/08/14 , 35.51 , 35.51 , 35.51 , 35.51 , 35.5     , 477 , 7
18/08/14 , 35.51 , 35.51 , 35.51 , 35.51 , 35.5     , 2756 , 28
15/08/14 , 35.51 , 35.51 , 35.51 , 35.42 , 35.4     , 532 , 11
14/08/14 , 35.37 , 35.50 , 35.51 , 35.37 , 35.5     , 1046 , 19
13/08/14 , 35.51 , 34.96 , 35.51 , 34.84 , 34.8     , 284 , 5
12/08/14 , 34.96 , 35.24 , 35.51 , 34.84 , 35.5     , 2777 , 27
11/08/14 , 35.54 , 35.54 , 35.54 , 35.51 , 35.5     , 141 , 6
08/08/14 , 35.51 , 35.46 , 35.51 , 35.22 , 35.2     , 223 , 4
07/08/14 , 34.90 , 35.28 , 35.89 , 34.69 , 35.8     , 2440 , 34
06/08/14 , 35.89 , 35.92 , 35.95 , 35.89 , 35.9     , 2673 , 24
05/08/14 , 35.99 , 35.96 , 35.99 , 35.95 , 35.9     , 234 , 5
04/08/14 , 35.94 , 35.93 , 35.95 , 35.92 , 35.9     , 2439 , 10
01/08/14 , 35.92 , 35.92 , 36.09 , 35.92 , 36.0     , 394 , 7
31/07/14 , 35.92 , 36.10 , 36.29 , 35.92 , 36.0     , 1436 , 13
30/07/14 , 36.29 , 36.17 , 36.29 , 36.09 , 36.0     , 967 , 10
29/07/14 , 36.09 , 36.10 , 36.19 , 36.09 , 36.1     , 418 , 5
28/07/14 , 36.10 , 36.19 , 36.19 , 36.10 , 36.1     , 2377 , 16
25/07/14 , 36.09 , 36.05 , 36.19 , 35.99 , 35.9     , 2424 , 19
24/07/14 , 35.98 , 35.99 , 36.19 , 35.97 , 36.0     , 6437 , 22
23/07/14 , 36.09 , 36.17 , 36.19 , 36.09 , 36.1     , 6835 , 66
22/07/14 , 36.19 , 36.12 , 36.19 , 35.95 , 36.1     , 4095 , 28
21/07/14 , 36.11 , 36.18 , 36.24 , 36.11 , 36.2     , 5383 , 36
18/07/14 , 36.19 , 36.17 , 36.29 , 35.97 , 36.0     , 3356 , 28
17/07/14 , 36.09 , 36.08 , 36.09 , 36.04 , 36.0     , 2734 , 17
16/07/14 , 35.98 , 35.98 , 36.10 , 35.92 , 36.1     , 7590 , 37
15/07/14 , 36.01 , 36.07 , 36.29 , 35.97 , 36.2     , 2434 , 56
14/07/14 , 35.99 , 36.16 , 36.29 , 35.83 , 35.8     , 3885 , 37
11/07/14 , 35.89 , 35.90 , 35.92 , 35.80 , 35.8     , 452 , 9
10/07/14 , 35.75 , 35.77 , 35.80 , 35.57 , 35.8     , 782 , 10
08/07/14 , 35.80 , 35.58 , 35.89 , 35.37 , 35.5     , 1879 , 14
07/07/14 , 35.51 , 35.51 , 35.73 , 35.48 , 35.4     , 3007 , 15
04/07/14 , 35.48 , 35.43 , 35.48 , 35.29 , 35.4     , 547 , 13
03/07/14 , 35.73 , 35.73 , 35.73 , 35.73 , 35.7     , 69 , 1
02/07/14 , 35.61 , 35.43 , 35.61 , 35.29 , 35.2     , 964 , 14
01/07/14 , 35.29 , 35.27 , 35.29 , 35.10 , 35.1     , 3632 , 44
30/06/14 , 35.16 , 34.90 , 35.29 , 34.69 , 34.8     , 1411 , 9
27/06/14 , 34.84 , 34.63 , 34.90 , 34.53 , 34.5     , 7195 , 41
26/06/14 , 34.53 , 34.77 , 35.29 , 34.53 , 35.2     , 9497 , 47
25/06/14 , 35.02 , 35.02 , 35.29 , 34.90 , 35.2     , 839 , 23
24/06/14 , 34.93 , 34.94 , 34.96 , 34.90 , 34.9     , 286 , 5
23/06/14 , 34.90 , 35.30 , 35.59 , 34.90 , 35.5     , 830 , 20
20/06/14 , 35.61 , 35.61 , 35.61 , 35.61 , 35.6     , 49 , 1
18/06/14 , 35.82 , 34.78 , 35.83 , 34.60 , 35.2     , 9029 , 50
16/06/14 , 35.27 , 34.89 , 35.29 , 34.80 , 34.8     , 3066 , 20
13/06/14 , 35.29 , 34.80 , 35.29 , 34.63 , 35.2     , 3828 , 33
11/06/14 , 35.29 , 34.91 , 35.29 , 34.90 , 34.9     , 5892 , 1124
10/06/14 , 34.90 , 34.93 , 35.10 , 34.90 , 35.1     , 2796 , 19
09/06/14 , 35.29 , 35.29 , 35.29 , 35.29 , 35.2     , 541 , 15
06/06/14 , 34.95 , 35.01 , 35.17 , 34.95 , 35.1     , 936 , 87
05/06/14 , 35.17 , 35.20 , 35.35 , 35.17 , 35.1     , 1942 , 14
04/06/14 , 35.39 , 35.39 , 35.39 , 35.39 , 35.3     , 89 , 3
03/06/14 , 35.35 , 35.35 , 35.35 , 35.35 , 35.3     , 165 , 5
02/06/14 , 35.46 , 35.47 , 35.51 , 35.46 , 35.5     , 339 , 8
30/05/14 , 35.51 , 35.51 , 35.61 , 35.51 , 35.6     , 798 , 6
29/05/14 , 34.90 , 34.93 , 34.95 , 34.90 , 34.9     , 25 , 3
28/05/14 , 35.69 , 35.42 , 35.69 , 34.39 , 34.7     , 8760 , 19
27/05/14 , 34.26 , 34.11 , 34.26 , 33.98 , 34.2     , 26675 , 79
26/05/14 , 34.26 , 34.01 , 34.26 , 33.91 , 34.0     , 8512 , 37
23/05/14 , 34.03 , 33.98 , 34.03 , 33.98 , 33.9     , 8169 , 38
22/05/14 , 33.98 , 33.81 , 33.98 , 33.75 , 33.7     , 37569 , 144
21/05/14 , 33.75 , 33.75 , 33.75 , 33.65 , 33.7     , 7456 , 35
20/05/14 , 33.75 , 33.64 , 33.84 , 33.54 , 33.8     , 3456 , 18
19/05/14 , 33.69 , 33.79 , 33.91 , 33.69 , 33.9     , 7088 , 28
16/05/14 , 33.91 , 33.88 , 33.91 , 33.77 , 33.9     , 3440 , 11
15/05/14 , 33.91 , 33.91 , 33.91 , 33.79 , 33.9     , 10468 , 50
14/05/14 , 33.91 , 33.92 , 34.26 , 33.91 , 34.2     , 5420 , 31
13/05/14 , 33.91 , 33.91 , 33.93 , 33.91 , 33.9     , 7509 , 21
12/05/14 , 33.91 , 33.91 , 33.91 , 33.91 , 33.9     , 8 , 1
09/05/14 , 34.08 , 33.85 , 34.08 , 33.75 , 33.9     , 8381 , 42
08/05/14 , 34.10 , 34.13 , 34.84 , 34.10 , 34.8     , 358 , 5
07/05/14 , 34.84 , 34.65 , 34.84 , 34.65 , 34.6     , 653 , 5
06/05/14 , 34.65 , 34.65 , 34.65 , 34.65 , 34.6     , 551 , 4
05/05/14 , 34.39 , 34.58 , 35.18 , 34.39 , 35.1     , 1068 , 9
02/05/14 , 35.18 , 34.95 , 35.36 , 34.65 , 35.3     , 1300 , 4
30/04/14 , 35.37 , 34.37 , 35.37 , 33.91 , 33.9     , 1345 , 8
29/04/14 , 34.65 , 34.77 , 34.84 , 34.65 , 34.8     , 242 , 2
28/04/14 , 34.99 , 34.99 , 35.18 , 34.99 , 35.1     , 115 , 2
25/04/14 , 34.65 , 34.65 , 34.65 , 34.65 , 34.6     , 223 , 2
23/04/14 , 34.99 , 34.92 , 35.18 , 34.65 , 35.1     , 4632 , 17
22/04/14 , 35.11 , 34.71 , 35.11 , 34.65 , 34.6     , 373 , 3
17/04/14 , 35.18 , 34.65 , 35.18 , 34.30 , 34.3     , 47 , 2
16/04/14 , 35.32 , 35.32 , 35.32 , 35.32 , 35.3     , 858 , 2
15/04/14 , 35.32 , 35.32 , 35.32 , 35.32 , 35.3     , 79 , 3
14/04/14 , 35.37 , 35.27 , 35.37 , 34.99 , 34.9     , 76 , 2
11/04/14 , 35.38 , 34.13 , 35.38 , 33.65 , 33.6     , 468 , 5
10/04/14 , 34.50 , 34.82 , 35.29 , 34.50 , 35.2     , 1121 , 7
09/04/14 , 35.32 , 35.32 , 35.32 , 35.32 , 35.3     , 423 , 1
08/04/14 , 34.99 , 34.99 , 34.99 , 34.99 , 34.9     , 817 , 5
07/04/14 , 35.05 , 34.84 , 35.05 , 34.39 , 34.3     , 4589 , 19
04/04/14 , 34.39 , 33.85 , 34.39 , 33.75 , 34.3     , 3890 , 16
03/04/14 , 34.39 , 34.39 , 34.39 , 34.34 , 34.3     , 598 , 5
02/04/14 , 34.99 , 34.99 , 34.99 , 34.99 , 34.9     , 8 , 1
01/04/14 , 34.99 , 34.89 , 35.05 , 34.02 , 35.0     , 1767 , 15
28/03/14 , 33.29 , 33.29 , 33.69 , 33.26 , 33.2     , 6013 , 27
27/03/14 , 33.29 , 33.29 , 33.29 , 33.29 , 33.2     , 1369 , 11
26/03/14 , 33.04 , 33.26 , 33.29 , 33.01 , 33.0     , 2065 , 11
25/03/14 , 33.15 , 33.19 , 33.29 , 33.15 , 33.2     , 373 , 5
21/03/14 , 33.15 , 32.65 , 33.29 , 32.29 , 33.0     , 2319 , 28
20/03/14 , 32.28 , 32.30 , 32.47 , 32.28 , 32.4     , 3630 , 22
19/03/14 , 32.43 , 32.43 , 32.43 , 32.43 , 32.4     , 6734 , 20
18/03/14 , 32.43 , 32.41 , 32.43 , 32.28 , 32.4     , 1337 , 13
17/03/14 , 32.28 , 32.35 , 33.29 , 32.28 , 33.2     , 1608 , 14
14/03/14 , 33.29 , 33.29 , 33.29 , 33.29 , 33.2     , 510 , 3
13/03/14 , 32.96 , 32.76 , 32.96 , 32.39 , 32.6     , 1944 , 13
12/03/14 , 32.96 , 33.28 , 33.29 , 32.96 , 33.2     , 758 , 7
11/03/14 , 33.01 , 33.02 , 33.04 , 33.01 , 33.0     , 1382 , 4
10/03/14 , 33.04 , 33.49 , 34.70 , 33.01 , 33.6     , 3310 , 13
07/03/14 , 33.14 , 33.10 , 33.14 , 33.00 , 33.0     , 4021 , 11
06/03/14 , 33.00 , 33.00 , 33.00 , 33.00 , 33.0     , 1162 , 6
05/03/14 , 33.00 , 33.00 , 33.00 , 33.00 , 33.0     , 155 , 2
28/02/14 , 33.00 , 32.82 , 33.00 , 32.59 , 32.5     , 3203 , 8
26/02/14 , 32.08 , 32.07 , 32.12 , 31.60 , 31.6     , 6945 , 14
25/02/14 , 32.08 , 32.31 , 32.59 , 31.75 , 32.5     , 590 , 4
24/02/14 , 31.28 , 31.26 , 31.28 , 31.24 , 31.2     , 3324 , 16
21/02/14 , 31.24 , 31.24 , 31.27 , 31.17 , 31.2     , 4805 , 32
20/02/14 , 31.24 , 31.24 , 31.24 , 31.24 , 31.2     , 1405 , 7
19/02/14 , 31.24 , 31.22 , 31.24 , 31.21 , 31.2     , 1832 , 12
18/02/14 , 31.21 , 30.25 , 31.21 , 30.22 , 30.3     , 17128 , 20
17/02/14 , 30.22 , 30.23 , 30.28 , 30.22 , 30.2     , 6493 , 14
14/02/14 , 30.22 , 30.61 , 31.24 , 30.22 , 30.3     , 1630 , 21
13/02/14 , 30.22 , 30.26 , 31.27 , 30.08 , 31.2     , 16194 , 32
12/02/14 , 30.22 , 31.03 , 31.27 , 30.22 , 30.8     , 2441 , 18
11/02/14 , 31.27 , 31.14 , 34.01 , 30.22 , 34.0     , 1829 , 12
10/02/14 , 34.01 , 31.97 , 34.01 , 31.24 , 31.2     , 97 , 4
07/02/14 , 30.93 , 31.23 , 31.97 , 28.90 , 31.9     , 8026 , 31
06/02/14 , 30.95 , 31.00 , 31.29 , 30.93 , 30.9     , 2569 , 9
05/02/14 , 30.93 , 31.10 , 31.98 , 30.93 , 31.9     , 191 , 5
04/02/14 , 30.93 , 31.01 , 31.66 , 30.93 , 31.6     , 3270 , 15
03/02/14 , 30.93 , 31.22 , 31.97 , 30.93 , 31.7     , 4234 , 18
31/01/14 , 32.64 , 31.97 , 32.64 , 31.44 , 31.6     , 4676 , 14
30/01/14 , 32.13 , 32.01 , 32.13 , 31.81 , 32.1     , 4777 , 21
29/01/14 , 32.14 , 32.29 , 33.88 , 31.66 , 33.0     , 2005 , 17
28/01/14 , 32.64 , 32.65 , 32.68 , 32.64 , 32.6     , 81 , 5
27/01/14 , 34.39 , 34.38 , 34.73 , 32.64 , 34.7     , 2401 , 11
24/01/14 , 34.73 , 34.51 , 34.73 , 34.39 , 34.3     , 11006 , 50
23/01/14 , 33.50 , 34.56 , 34.73 , 33.41 , 34.3     , 5184 , 20
22/01/14 , 35.05 , 34.95 , 35.22 , 34.44 , 34.5     , 5541 , 10
21/01/14 , 34.44 , 34.84 , 35.40 , 34.44 , 35.4     , 11446 , 30
20/01/14 , 34.90 , 35.09 , 36.30 , 34.89 , 36.3     , 6874 , 18
17/01/14 , 36.78 , 36.76 , 37.72 , 36.46 , 37.7     , 20414 , 28
16/01/14 , 37.77 , 37.50 , 37.83 , 37.15 , 37.8     , 2123 , 13
15/01/14 , 37.83 , 37.88 , 38.86 , 37.48 , 38.8     , 1067 , 13
13/01/14 , 39.37 , 38.89 , 39.37 , 38.49 , 38.4     , 793 , 5
10/01/14 , 38.49 , 37.49 , 38.49 , 37.31 , 38.3     , 1640 , 10
09/01/14 , 38.53 , 37.35 , 39.33 , 37.15 , 38.5     , 4256 , 26
08/01/14 , 38.59 , 38.59 , 38.59 , 38.59 , 38.5     , 1171 , 14
07/01/14 , 39.23 , 38.72 , 39.23 , 38.62 , 38.6     , 40 , 2
06/01/14 , 38.96 , 38.99 , 39.23 , 38.96 , 39.2     , 286 , 5
03/01/14 , 39.08 , 39.10 , 39.23 , 39.08 , 39.2     , 1148 , 8
02/01/14 , 39.08 , 39.08 , 39.08 , 39.08 , 39.0     , 1845 , 1
30/12/13 , 39.08 , 39.08 , 39.08 , 39.08 , 39.0     , 202 , 4
27/12/13 , 39.08 , 39.08 , 39.08 , 39.08 , 39.0     , 149 , 2
26/12/13 , 39.08 , 39.08 , 39.08 , 39.08 , 39.0     , 14 , 1
23/12/13 , 38.71 , 38.84 , 38.91 , 38.71 , 38.9     , 190 , 2
19/12/13 , 39.08 , 38.65 , 39.08 , 38.59 , 38.5     , 1503 , 7
17/12/13 , 39.08 , 38.34 , 39.08 , 38.21 , 38.3     , 1758 , 8
16/12/13 , 38.59 , 38.59 , 38.59 , 38.59 , 38.5     , 137 , 3
13/12/13 , 38.59 , 38.59 , 38.63 , 38.59 , 38.6     , 169 , 4
12/12/13 , 38.59 , 38.68 , 38.91 , 38.39 , 38.9     , 266 , 3
11/12/13 , 38.91 , 38.86 , 38.91 , 38.39 , 38.6     , 263 , 8
10/12/13 , 38.91 , 38.77 , 38.91 , 38.65 , 38.6     , 181 , 2
09/12/13 , 38.91 , 38.88 , 39.23 , 38.71 , 38.7     , 2874 , 9
06/12/13 , 38.91 , 38.91 , 38.91 , 38.91 , 38.9     , 147 , 1
05/12/13 , 38.91 , 38.91 , 38.91 , 38.83 , 38.9     , 9784 , 61
04/12/13 , 38.91 , 39.03 , 39.08 , 38.91 , 39.0     , 61 , 3
03/12/13 , 38.91 , 38.91 , 38.91 , 38.91 , 38.9     , 570 , 2
02/12/13 , 39.23 , 39.33 , 39.49 , 39.23 , 39.2     , 973 , 4
29/11/13 , 39.49 , 39.49 , 39.49 , 39.49 , 39.4     , 61 , 1
28/11/13 , 39.49 , 39.23 , 39.49 , 39.23 , 39.2     , 1549 , 12
27/11/13 , 39.23 , 39.23 , 39.41 , 39.23 , 39.2     , 3227 , 10
26/11/13 , 39.23 , 39.23 , 39.23 , 39.23 , 39.2     , 331 , 1
25/11/13 , 39.23 , 39.21 , 39.23 , 39.08 , 39.2     , 2689 , 13
22/11/13 , 39.37 , 39.37 , 39.37 , 39.37 , 39.3     , 679 , 4
21/11/13 , 39.08 , 39.06 , 39.08 , 39.03 , 39.0     , 295 , 3
19/11/13 , 39.08 , 39.08 , 39.08 , 39.08 , 39.0     , 1850 , 4
18/11/13 , 39.08 , 39.05 , 39.08 , 39.00 , 39.0     , 1949 , 7
14/11/13 , 39.08 , 39.06 , 39.08 , 39.05 , 39.0     , 327 , 2
13/11/13 , 38.91 , 38.73 , 38.91 , 38.59 , 38.9     , 479 , 6
12/11/13 , 38.94 , 38.99 , 39.08 , 38.94 , 39.0     , 206 , 3
08/11/13 , 39.08 , 39.08 , 39.13 , 39.08 , 39.1     , 407 , 3
07/11/13 , 39.22 , 39.06 , 39.23 , 38.64 , 39.1     , 2393 , 12
06/11/13 , 38.63 , 38.63 , 38.63 , 38.63 , 38.6     , 1104 , 6
05/11/13 , 38.63 , 38.64 , 38.96 , 38.63 , 38.9     , 2859 , 20
04/11/13 , 38.76 , 38.96 , 39.26 , 38.76 , 39.2     , 6810 , 32
01/11/13 , 39.26 , 39.26 , 39.26 , 39.26 , 39.2     , 41 , 2
31/10/13 , 39.26 , 39.26 , 39.26 , 39.26 , 39.2     , 1525 , 4
30/10/13 , 39.33 , 39.26 , 39.33 , 39.26 , 39.2     , 3885 , 12
29/10/13 , 39.24 , 39.24 , 39.46 , 39.24 , 39.4     , 1335 , 8
28/10/13 , 39.34 , 39.46 , 39.46 , 39.34 , 39.4     , 1726 , 15
25/10/13 , 39.46 , 39.46 , 39.46 , 39.46 , 39.4     , 62 , 4
24/10/13 , 39.46 , 39.46 , 39.46 , 39.44 , 39.4     , 327 , 7
23/10/13 , 39.26 , 39.26 , 39.26 , 39.24 , 39.2     , 5009 , 4
22/10/13 , 39.26 , 39.33 , 39.33 , 39.26 , 39.3     , 411 , 6
21/10/13 , 39.33 , 38.77 , 39.33 , 38.76 , 38.9     , 3045 , 5
18/10/13 , 38.96 , 38.69 , 38.96 , 38.57 , 38.9     , 1042 , 8
17/10/13 , 38.96 , 38.96 , 38.96 , 38.96 , 38.9     , 136 , 5
16/10/13 , 38.76 , 38.78 , 38.96 , 38.76 , 38.9     , 2454 , 5
15/10/13 , 38.25 , 38.28 , 38.96 , 38.25 , 38.9     , 7975 , 32
14/10/13 , 38.63 , 38.34 , 38.96 , 38.25 , 38.9     , 2774 , 18
11/10/13 , 38.96 , 38.96 , 38.96 , 38.96 , 38.9     , 613 , 4
10/10/13 , 38.96 , 38.73 , 38.96 , 38.63 , 38.9     , 712 , 7
09/10/13 , 38.96 , 38.94 , 38.96 , 38.82 , 38.9     , 416 , 4
08/10/13 , 38.76 , 38.86 , 38.96 , 38.76 , 38.9     , 2495 , 10
07/10/13 , 38.52 , 38.52 , 38.52 , 38.52 , 38.5     , 8 , 1
02/10/13 , 37.84 , 37.83 , 37.87 , 37.55 , 37.6     , 5643 , 24
01/10/13 , 38.17 , 38.17 , 38.17 , 38.17 , 38.1     , 93 , 2
30/09/13 , 38.52 , 37.83 , 38.52 , 37.66 , 38.1     , 602 , 12
27/09/13 , 38.17 , 38.17 , 38.17 , 38.17 , 38.1     , 186 , 1
26/09/13 , 37.93 , 37.93 , 37.93 , 37.93 , 37.9     , 3528 , 11
25/09/13 , 37.93 , 37.88 , 37.93 , 37.50 , 37.5     , 2792 , 10
24/09/13 , 37.93 , 37.93 , 37.93 , 37.93 , 37.9     , 5 , 1
23/09/13 , 37.93 , 37.88 , 37.93 , 37.84 , 37.9     , 1509 , 7
20/09/13 , 37.93 , 37.93 , 37.93 , 37.93 , 37.9     , 626 , 3
19/09/13 , 37.93 , 37.82 , 37.93 , 37.82 , 37.8     , 1264 , 2
17/09/13 , 38.12 , 37.55 , 38.12 , 37.50 , 37.5     , 195 , 2
16/09/13 , 38.12 , 38.12 , 38.12 , 38.12 , 38.1     , 72 , 2
11/09/13 , 38.17 , 37.33 , 38.17 , 36.68 , 36.6     , 7655 , 16
09/09/13 , 38.52 , 37.49 , 38.52 , 36.86 , 37.5     , 6248 , 16
06/09/13 , 36.81 , 36.62 , 37.16 , 36.52 , 36.8     , 7384 , 6
05/09/13 , 36.81 , 37.16 , 37.18 , 36.81 , 37.1     , 1446 , 5
04/09/13 , 37.18 , 37.17 , 37.18 , 37.00 , 37.1     , 1042 , 8
03/09/13 , 37.32 , 37.16 , 37.49 , 36.61 , 37.2     , 4111 , 8
02/09/13 , 37.66 , 37.07 , 37.66 , 37.00 , 37.0     , 167 , 2
30/08/13 , 36.81 , 37.25 , 37.67 , 36.81 , 37.6     , 3346 , 9
29/08/13 , 37.67 , 37.51 , 37.67 , 37.50 , 37.5     , 1291 , 3
28/08/13 , 37.67 , 37.55 , 37.67 , 37.50 , 37.6     , 4337 , 16
27/08/13 , 37.67 , 37.67 , 37.67 , 37.67 , 37.6     , 1963 , 5
26/08/13 , 37.84 , 37.86 , 37.91 , 37.84 , 37.8     , 2145 , 7
23/08/13 , 38.29 , 38.16 , 38.29 , 37.87 , 38.1     , 2182 , 4
22/08/13 , 38.16 , 38.16 , 38.16 , 38.12 , 38.1     , 151 , 2
21/08/13 , 38.12 , 37.92 , 38.12 , 37.87 , 37.8     , 118 , 3
20/08/13 , 37.87 , 37.90 , 38.16 , 37.84 , 37.8     , 607 , 7
19/08/13 , 38.16 , 38.23 , 38.30 , 38.16 , 38.3     , 1253 , 8
16/08/13 , 38.76 , 38.64 , 38.76 , 38.52 , 38.5     , 3602 , 16
15/08/13 , 38.99 , 38.34 , 38.99 , 38.29 , 38.5     , 1231 , 6
13/08/13 , 39.33 , 38.63 , 39.33 , 38.52 , 38.7     , 1383 , 8
09/08/13 , 38.81 , 38.84 , 39.19 , 38.52 , 39.1     , 328 , 5
08/08/13 , 38.34 , 38.49 , 38.62 , 38.34 , 38.6     , 1485 , 5
06/08/13 , 38.37 , 38.37 , 38.47 , 38.33 , 38.3     , 16110 , 22
05/08/13 , 39.85 , 38.65 , 40.82 , 38.57 , 38.5     , 13169 , 19
02/08/13 , 38.57 , 38.53 , 38.57 , 38.30 , 38.5     , 2077 , 13
01/08/13 , 38.57 , 38.57 , 38.57 , 38.57 , 38.5     , 3212 , 20
31/07/13 , 38.55 , 38.52 , 38.55 , 38.49 , 38.5     , 11514 , 15
30/07/13 , 38.55 , 38.47 , 38.55 , 38.37 , 38.3     , 535 , 7
29/07/13 , 38.20 , 38.12 , 38.20 , 37.90 , 37.9     , 11189 , 23
26/07/13 , 38.20 , 38.14 , 38.20 , 37.90 , 38.2     , 3955 , 16
25/07/13 , 38.13 , 38.18 , 38.34 , 38.13 , 38.3     , 820 , 4
24/07/13 , 38.25 , 38.07 , 38.25 , 38.06 , 38.1     , 5112 , 14
23/07/13 , 38.25 , 38.23 , 38.28 , 38.20 , 38.2     , 5907 , 25
22/07/13 , 38.20 , 38.23 , 38.25 , 38.20 , 38.2     , 1026 , 6
19/07/13 , 38.25 , 38.23 , 38.25 , 38.06 , 38.0     , 1489 , 4
18/07/13 , 38.20 , 38.20 , 38.20 , 38.20 , 38.2     , 459 , 1
16/07/13 , 38.20 , 38.20 , 38.20 , 38.20 , 38.2     , 1264 , 6
15/07/13 , 38.37 , 38.23 , 38.37 , 37.58 , 38.3     , 12870 , 24
12/07/13 , 38.20 , 38.57 , 38.57 , 38.20 , 38.5     , 18314 , 17
11/07/13 , 38.57 , 38.52 , 38.57 , 38.20 , 38.5     , 21757 , 32
10/07/13 , 38.57 , 38.07 , 38.57 , 37.58 , 37.5     , 6430 , 23
08/07/13 , 38.68 , 38.68 , 38.68 , 38.68 , 38.6     , 306 , 1
05/07/13 , 38.45 , 38.44 , 38.46 , 38.44 , 38.4     , 2903 , 4
04/07/13 , 38.53 , 38.59 , 38.73 , 38.45 , 38.7     , 9253 , 6
03/07/13 , 39.23 , 39.23 , 39.23 , 39.23 , 39.2     , 462 , 2
02/07/13 , 38.94 , 38.94 , 38.95 , 38.94 , 38.9     , 536 , 3
01/07/13 , 39.85 , 39.81 , 39.85 , 39.79 , 39.7     , 1787 , 7
27/06/13 , 39.02 , 39.01 , 39.02 , 38.94 , 38.9     , 6010 , 2
26/06/13 , 39.74 , 39.32 , 39.85 , 39.23 , 39.2     , 2960 , 10
25/06/13 , 39.23 , 39.03 , 39.23 , 38.94 , 38.9     , 2156 , 4
24/06/13 , 38.94 , 38.96 , 39.87 , 38.94 , 39.8     , 1694 , 8
21/06/13 , 39.09 , 39.10 , 39.52 , 38.94 , 38.9     , 1655 , 7
20/06/13 , 38.94 , 38.95 , 38.95 , 38.94 , 38.9     , 6239 , 26
19/06/13 , 39.52 , 39.52 , 39.52 , 39.52 , 39.5     , 1543 , 1
18/06/13 , 39.87 , 39.24 , 39.87 , 39.23 , 39.2     , 2016 , 7
17/06/13 , 39.23 , 39.13 , 39.23 , 38.95 , 39.1     , 5234 , 15
14/06/13 , 39.87 , 39.24 , 39.87 , 39.23 , 39.2     , 175 , 6
13/06/13 , 39.23 , 39.85 , 40.10 , 39.23 , 39.8     , 1760 , 10
12/06/13 , 39.87 , 39.85 , 40.23 , 39.23 , 40.2     , 1575 , 8
11/06/13 , 40.51 , 41.30 , 41.79 , 40.51 , 41.7     , 557 , 10
10/06/13 , 41.67 , 42.35 , 42.54 , 41.67 , 42.5     , 986 , 6
07/06/13 , 42.54 , 42.01 , 43.27 , 41.89 , 41.8     , 2944 , 21
06/06/13 , 41.89 , 42.53 , 42.67 , 41.89 , 42.6     , 5281 , 18
05/06/13 , 43.50 , 42.78 , 43.50 , 42.67 , 43.3     , 3511 , 19
04/06/13 , 43.79 , 44.29 , 44.47 , 43.79 , 44.4     , 927 , 9
03/06/13 , 44.47 , 43.14 , 44.47 , 43.03 , 43.0     , 856 , 9
31/05/13 , 42.83 , 42.83 , 43.03 , 42.83 , 43.0     , 20483 , 7
29/05/13 , 43.35 , 43.29 , 43.35 , 42.83 , 42.8     , 4572 , 146
28/05/13 , 42.83 , 43.13 , 43.50 , 42.83 , 43.1     , 669 , 8
27/05/13 , 42.83 , 42.81 , 42.83 , 42.67 , 42.6     , 478 , 3
24/05/13 , 42.60 , 42.67 , 42.83 , 42.60 , 42.6     , 1356 , 10
23/05/13 , 42.61 , 42.61 , 42.61 , 42.61 , 42.6     , 331 , 7
22/05/13 , 43.50 , 43.33 , 43.50 , 43.20 , 43.2     , 105 , 2
21/05/13 , 43.48 , 43.49 , 43.50 , 43.46 , 43.5     , 577 , 7
20/05/13 , 43.49 , 43.49 , 43.50 , 43.48 , 43.5     , 1253 , 8
17/05/13 , 43.50 , 43.49 , 43.50 , 43.44 , 43.4     , 719 , 4
16/05/13 , 43.50 , 43.11 , 43.50 , 42.26 , 43.3     , 858 , 12
15/05/13 , 43.35 , 43.35 , 43.35 , 43.35 , 43.3     , 18 , 2
14/05/13 , 43.50 , 41.82 , 43.50 , 41.41 , 41.4     , 2395 , 17
13/05/13 , 41.71 , 41.47 , 41.71 , 41.30 , 41.3     , 955 , 5
10/05/13 , 40.94 , 42.84 , 43.50 , 40.94 , 42.8     , 1173 , 6
09/05/13 , 41.89 , 41.03 , 41.89 , 38.06 , 41.2     , 2263 , 15
08/05/13 , 40.23 , 39.39 , 40.23 , 38.99 , 39.2     , 7068 , 18
07/05/13 , 39.25 , 39.51 , 39.92 , 39.25 , 39.9     , 730 , 6
03/05/13 , 40.24 , 38.98 , 40.24 , 38.64 , 39.4     , 2662 , 7
02/05/13 , 40.13 , 40.06 , 40.13 , 39.25 , 40.1     , 1507 , 7
30/04/13 , 40.13 , 40.13 , 40.13 , 40.13 , 40.1     , 250 , 2
29/04/13 , 40.31 , 40.37 , 40.60 , 40.31 , 40.3     , 1857 , 8
25/04/13 , 40.36 , 40.36 , 40.36 , 40.36 , 40.3     , 635 , 4
24/04/13 , 40.53 , 40.53 , 40.53 , 40.53 , 40.5     , 100 , 1
18/04/13 , 41.48 , 40.41 , 41.48 , 40.33 , 40.5     , 801 , 7
16/04/13 , 40.53 , 40.53 , 40.53 , 40.53 , 40.5     , 24 , 2
15/04/13 , 40.31 , 40.83 , 41.44 , 40.31 , 41.4     , 1033 , 5
11/04/13 , 41.44 , 40.65 , 41.44 , 40.31 , 40.3     , 1349 , 6
10/04/13 , 40.31 , 40.44 , 40.53 , 40.31 , 40.5     , 165 , 5
08/04/13 , 40.41 , 40.35 , 40.41 , 40.13 , 40.1     , 1878 , 4
05/04/13 , 40.04 , 40.26 , 40.29 , 40.04 , 40.2     , 34 , 2
04/04/13 , 40.29 , 40.29 , 40.29 , 40.29 , 40.2     , 217 , 1
03/04/13 , 40.29 , 40.29 , 40.29 , 40.29 , 40.2     , 12 , 1
02/04/13 , 39.67 , 39.91 , 40.29 , 39.67 , 40.2     , 532 , 4
01/04/13 , 39.67 , 39.64 , 39.75 , 39.56 , 39.7     , 2386 , 13
27/03/13 , 40.29 , 39.68 , 40.29 , 39.56 , 39.5     , 25 , 2
26/03/13 , 39.36 , 39.34 , 39.60 , 39.33 , 39.6     , 3594 , 11
25/03/13 , 39.67 , 39.85 , 40.25 , 39.67 , 40.2     , 66 , 3
22/03/13 , 39.67 , 39.67 , 39.67 , 39.67 , 39.6     , 542 , 5
21/03/13 , 40.44 , 40.47 , 40.48 , 40.44 , 40.4     , 37 , 2
20/03/13 , 40.64 , 40.64 , 40.64 , 40.64 , 40.6     , 3 , 1
19/03/13 , 40.74 , 40.74 , 40.74 , 40.74 , 40.7     , 53 , 4
18/03/13 , 40.64 , 40.64 , 40.64 , 40.64 , 40.6     , 12 , 1
15/03/13 , 40.47 , 40.47 , 40.47 , 40.47 , 40.4     , 15 , 1
14/03/13 , 41.30 , 41.30 , 41.30 , 41.30 , 41.3     , 47 , 1
12/03/13 , 39.67 , 39.67 , 39.67 , 39.67 , 39.6     , 94 , 1
11/03/13 , 39.56 , 39.61 , 39.67 , 39.56 , 39.6     , 1261 , 6
08/03/13 , 39.67 , 40.04 , 41.25 , 39.67 , 41.2     , 415 , 7
07/03/13 , 40.65 , 40.65 , 40.65 , 40.65 , 40.6     , 244 , 2
06/03/13 , 40.99 , 41.09 , 41.25 , 40.99 , 41.2     , 145 , 3
05/03/13 , 41.25 , 39.42 , 41.25 , 39.33 , 39.3     , 117 , 3
01/03/13 , 39.33 , 39.50 , 40.34 , 39.10 , 39.4     , 1129 , 8
28/02/13 , 39.43 , 39.10 , 39.43 , 39.10 , 39.1     , 7351 , 15
27/02/13 , 38.95 , 38.82 , 38.96 , 38.79 , 38.9     , 5472 , 5
26/02/13 , 38.95 , 39.10 , 39.10 , 38.95 , 39.1     , 783 , 6
25/02/13 , 39.10 , 39.10 , 39.10 , 39.10 , 39.1     , 1018 , 4
22/02/13 , 39.10 , 39.10 , 39.10 , 39.10 , 39.1     , 256 , 1
21/02/13 , 39.10 , 39.67 , 39.71 , 39.10 , 39.7     , 1659 , 11
20/02/13 , 39.71 , 39.71 , 39.71 , 39.71 , 39.7     , 444 , 3
19/02/13 , 39.45 , 39.45 , 39.45 , 39.45 , 39.4     , 3 , 1
18/02/13 , 39.43 , 39.71 , 40.48 , 39.43 , 40.4     , 707 , 4
15/02/13 , 40.99 , 39.45 , 40.99 , 38.95 , 38.9     , 12 , 2
14/02/13 , 38.75 , 38.77 , 39.43 , 38.75 , 39.4     , 1602 , 5
13/02/13 , 39.43 , 39.19 , 39.43 , 39.13 , 39.1     , 428 , 3
08/02/13 , 41.44 , 39.09 , 41.44 , 39.08 , 39.1     , 1014 , 3
07/02/13 , 39.47 , 39.33 , 39.47 , 39.10 , 39.1     , 60 , 3
06/02/13 , 39.47 , 39.48 , 39.77 , 39.47 , 39.7     , 268 , 2
04/02/13 , 39.09 , 38.57 , 39.09 , 38.56 , 39.0     , 16578 , 11
31/01/13 , 39.09 , 39.09 , 39.09 , 39.09 , 39.0     , 1845 , 3
30/01/13 , 39.09 , 39.09 , 39.09 , 39.09 , 39.0     , 6 , 2
29/01/13 , 39.09 , 39.09 , 39.09 , 39.09 , 39.0     , 1229 , 3
24/01/13 , 39.09 , 38.49 , 39.09 , 38.20 , 38.8     , 1946 , 10
22/01/13 , 38.84 , 38.84 , 38.84 , 38.84 , 38.8     , 15 , 1
21/01/13 , 38.64 , 38.64 , 38.64 , 38.64 , 38.6     , 38 , 1
18/01/13 , 38.63 , 38.63 , 39.09 , 38.63 , 39.0     , 392 , 3
17/01/13 , 38.65 , 38.68 , 38.84 , 38.65 , 38.8     , 638 , 3
16/01/13 , 39.09 , 39.09 , 39.09 , 39.09 , 39.0     , 47 , 2
15/01/13 , 38.65 , 38.77 , 39.09 , 38.63 , 38.6     , 1028 , 7
14/01/13 , 39.08 , 38.79 , 39.09 , 38.63 , 39.0     , 3906 , 12
11/01/13 , 39.14 , 39.14 , 39.14 , 39.14 , 39.1     , 98 , 2
10/01/13 , 39.15 , 38.21 , 39.15 , 38.19 , 38.1     , 2354 , 5
09/01/13 , 39.15 , 39.11 , 39.15 , 39.08 , 39.0     , 102 , 4
08/01/13 , 38.91 , 38.74 , 38.91 , 38.61 , 38.9     , 1128 , 6
07/01/13 , 38.91 , 38.93 , 38.94 , 38.91 , 38.9     , 1394 , 8
28/12/12 , 39.84 , 39.84 , 39.84 , 39.84 , 39.8     , 118 , 2
27/12/12 , 40.29 , 40.29 , 40.29 , 40.29 , 40.2     , 12 , 1
26/12/12 , 38.91 , 38.91 , 38.91 , 38.91 , 38.9     , 28 , 1
20/12/12 , 38.71 , 38.71 , 38.71 , 38.71 , 38.7     , 73 , 1
18/12/12 , 38.61 , 38.61 , 38.61 , 38.61 , 38.6     , 706 , 5
17/12/12 , 38.71 , 38.71 , 38.71 , 38.71 , 38.7     , 6 , 1
14/12/12 , 38.96 , 38.86 , 38.96 , 38.41 , 38.4     , 719 , 4
13/12/12 , 38.41 , 38.47 , 38.96 , 38.41 , 38.9     , 1436 , 4
12/12/12 , 38.96 , 38.96 , 38.96 , 38.96 , 38.9     , 205 , 2
11/12/12 , 38.96 , 38.91 , 38.96 , 38.91 , 38.9     , 636 , 7
10/12/12 , 38.96 , 38.01 , 38.96 , 37.81 , 38.9     , 2618 , 7
07/12/12 , 38.96 , 38.96 , 39.44 , 38.96 , 39.4     , 1264 , 5
06/12/12 , 39.44 , 39.44 , 39.44 , 39.44 , 39.4     , 232 , 3
04/12/12 , 39.23 , 39.23 , 39.23 , 39.23 , 39.2     , 3 , 1
03/12/12 , 38.63 , 38.12 , 38.63 , 38.03 , 38.0     , 4559 , 11
30/11/12 , 39.51 , 39.51 , 39.51 , 39.51 , 39.5     , 129 , 1
29/11/12 , 39.25 , 39.23 , 39.25 , 39.23 , 39.2     , 300 , 2
28/11/12 , 38.03 , 38.03 , 38.03 , 38.03 , 38.0     , 8085 , 7
27/11/12 , 38.03 , 37.65 , 38.03 , 36.90 , 37.2     , 3479 , 13
26/11/12 , 37.23 , 37.12 , 37.23 , 36.90 , 37.1     , 753 , 4
23/11/12 , 36.90 , 36.94 , 37.71 , 36.90 , 36.9     , 7898 , 9
22/11/12 , 36.90 , 36.90 , 37.56 , 36.90 , 36.9     , 1538 , 5
16/11/12 , 36.90 , 36.90 , 36.90 , 36.90 , 36.9     , 3899 , 5
14/11/12 , 36.78 , 36.90 , 37.09 , 36.77 , 36.7     , 2270 , 4
12/11/12 , 36.47 , 36.62 , 37.39 , 36.47 , 37.3     , 1064 , 8
09/11/12 , 37.12 , 37.12 , 37.12 , 37.12 , 37.1     , 4977 , 4
08/11/12 , 36.79 , 37.00 , 37.16 , 36.79 , 37.1     , 569 , 15
07/11/12 , 36.79 , 36.78 , 37.16 , 36.25 , 37.1     , 368 , 4
06/11/12 , 37.16 , 37.14 , 37.16 , 36.25 , 36.2     , 84 , 8
05/11/12 , 36.79 , 36.62 , 37.16 , 36.54 , 37.1     , 1042 , 9
01/11/12 , 37.16 , 36.84 , 37.16 , 36.79 , 36.7     , 381 , 4
31/10/12 , 37.16 , 37.16 , 37.16 , 37.16 , 37.1     , 117 , 3
30/10/12 , 36.79 , 36.88 , 37.16 , 36.79 , 37.1     , 2499 , 10
26/10/12 , 36.77 , 36.58 , 36.79 , 36.54 , 36.7     , 18302 , 18
25/10/12 , 36.55 , 36.78 , 37.16 , 36.55 , 36.7     , 1947 , 15
24/10/12 , 36.79 , 36.86 , 37.16 , 36.79 , 37.1     , 4342 , 16
23/10/12 , 37.16 , 36.99 , 37.16 , 36.79 , 37.1     , 517 , 8
22/10/12 , 37.18 , 37.18 , 37.18 , 37.18 , 37.1     , 1954 , 2
19/10/12 , 37.44 , 37.52 , 37.77 , 37.44 , 37.7     , 2677 , 11
18/10/12 , 37.77 , 37.66 , 37.79 , 37.44 , 37.7     , 4725 , 14
17/10/12 , 38.65 , 38.30 , 38.65 , 38.20 , 38.2     , 12 , 2
16/10/12 , 38.18 , 37.82 , 38.18 , 36.99 , 37.1     , 2240 , 9
15/10/12 , 38.06 , 38.02 , 38.06 , 37.77 , 38.0     , 3689 , 10
11/10/12 , 38.06 , 37.16 , 38.06 , 36.79 , 37.4     , 1846 , 5
10/10/12 , 37.65 , 37.68 , 38.06 , 37.61 , 37.7     , 1527 , 7
09/10/12 , 37.38 , 36.58 , 37.38 , 36.54 , 36.5     , 2301 , 8
08/10/12 , 37.16 , 37.34 , 37.44 , 36.94 , 37.4     , 1792 , 5
05/10/12 , 37.19 , 36.62 , 37.19 , 36.29 , 37.1     , 3283 , 15
04/10/12 , 37.19 , 37.19 , 37.19 , 37.19 , 37.1     , 803 , 4
03/10/12 , 37.19 , 37.30 , 37.82 , 37.19 , 37.8     , 967 , 5
02/10/12 , 37.82 , 37.82 , 37.91 , 37.82 , 37.9     , 101 , 2
01/10/12 , 37.82 , 37.90 , 38.12 , 37.82 , 38.1     , 544 , 5
28/09/12 , 37.82 , 37.82 , 37.82 , 37.82 , 37.8     , 593 , 5
27/09/12 , 37.82 , 37.71 , 37.82 , 37.49 , 37.8     , 645 , 7
26/09/12 , 37.82 , 37.39 , 37.82 , 37.19 , 37.8     , 741 , 6
25/09/12 , 37.82 , 37.78 , 37.82 , 37.19 , 37.1     , 472 , 3
24/09/12 , 37.19 , 37.32 , 38.12 , 37.19 , 38.1     , 823 , 5
21/09/12 , 38.12 , 38.12 , 38.41 , 38.12 , 38.4     , 1344 , 5
19/09/12 , 38.70 , 38.70 , 38.70 , 38.70 , 38.7     , 669 , 5
18/09/12 , 38.70 , 37.86 , 38.70 , 36.86 , 38.7     , 1774 , 10
17/09/12 , 38.70 , 38.70 , 38.70 , 38.70 , 38.7     , 206 , 3
13/09/12 , 39.05 , 39.06 , 39.26 , 39.05 , 39.2     , 1658 , 4
11/09/12 , 39.30 , 39.30 , 39.30 , 39.30 , 39.3     , 157 , 2
10/09/12 , 39.09 , 39.09 , 39.09 , 39.09 , 39.0     , 257 , 1
06/09/12 , 39.09 , 39.09 , 39.09 , 39.09 , 39.0     , 49 , 1
05/09/12 , 39.09 , 39.06 , 39.09 , 38.75 , 39.0     , 306 , 3
04/09/12 , 39.09 , 38.65 , 39.09 , 38.49 , 38.4     , 1683 , 4
03/09/12 , 38.63 , 38.67 , 38.71 , 38.63 , 38.7     , 178 , 2
31/08/12 , 38.94 , 38.94 , 38.94 , 38.94 , 38.9     , 1006 , 5
30/08/12 , 39.09 , 39.09 , 39.09 , 39.09 , 39.0     , 392 , 1
29/08/12 , 38.94 , 38.20 , 38.94 , 38.17 , 38.1     , 1638 , 6
28/08/12 , 38.94 , 38.18 , 38.94 , 38.17 , 38.1     , 468 , 3
27/08/12 , 36.65 , 36.65 , 36.65 , 36.65 , 36.6     , 330 , 4
23/08/12 , 36.38 , 36.47 , 37.01 , 36.38 , 37.0     , 429 , 3
21/08/12 , 36.38 , 37.71 , 38.17 , 36.38 , 38.1     , 461 , 3
20/08/12 , 34.84 , 37.82 , 38.03 , 34.84 , 38.0     , 1649 , 5
17/08/12 , 37.87 , 38.12 , 38.20 , 37.87 , 38.1     , 1485 , 8
16/08/12 , 38.05 , 38.05 , 38.05 , 38.05 , 38.0     , 19 , 1
15/08/12 , 38.75 , 38.75 , 38.75 , 38.75 , 38.7     , 250 , 1
14/08/12 , 36.38 , 36.65 , 39.39 , 36.38 , 39.3     , 1650 , 6
10/08/12 , 37.87 , 37.67 , 37.87 , 37.22 , 37.2     , 1716 , 5
09/08/12 , 36.38 , 36.04 , 36.38 , 35.82 , 35.8     , 4117 , 11
08/08/12 , 35.75 , 35.44 , 35.75 , 35.02 , 35.0     , 1720 , 15
07/08/12 , 35.01 , 34.65 , 35.01 , 34.63 , 34.6     , 382 , 3
06/08/12 , 34.63 , 34.34 , 35.01 , 34.15 , 35.0     , 3673 , 17
03/08/12 , 34.81 , 34.57 , 34.90 , 34.44 , 34.5     , 3963 , 15
02/08/12 , 34.59 , 34.73 , 34.76 , 34.59 , 34.7     , 1113 , 7
01/08/12 , 34.76 , 34.83 , 34.90 , 34.76 , 34.9     , 2263 , 12
31/07/12 , 34.90 , 34.90 , 34.90 , 34.90 , 34.9     , 13 , 1
30/07/12 , 34.76 , 34.51 , 34.76 , 34.34 , 34.3     , 1137 , 8
27/07/12 , 34.59 , 34.59 , 34.59 , 34.59 , 34.5     , 777 , 3
26/07/12 , 34.59 , 34.60 , 34.73 , 34.59 , 34.7     , 2004 , 7
25/07/12 , 34.27 , 34.44 , 34.90 , 34.27 , 34.7     , 3874 , 15
24/07/12 , 34.72 , 34.67 , 34.90 , 34.44 , 34.4     , 216 , 5
23/07/12 , 34.27 , 34.22 , 34.59 , 34.21 , 34.5     , 9333 , 6
20/07/12 , 34.00 , 33.26 , 34.59 , 33.10 , 34.5     , 41626 , 24
19/07/12 , 34.59 , 34.59 , 34.59 , 34.59 , 34.5     , 731 , 3
18/07/12 , 34.76 , 34.76 , 34.76 , 34.76 , 34.7     , 39 , 2
17/07/12 , 34.59 , 34.59 , 34.59 , 34.59 , 34.5     , 418 , 2
16/07/12 , 34.59 , 34.76 , 35.18 , 34.59 , 34.9     , 840 , 6
13/07/12 , 34.90 , 34.90 , 34.90 , 34.90 , 34.9     , 176 , 2
12/07/12 , 34.15 , 33.85 , 34.15 , 33.51 , 34.0     , 10455 , 25
11/07/12 , 34.00 , 33.96 , 34.15 , 33.51 , 34.1     , 3519 , 8
10/07/12 , 34.15 , 34.15 , 34.15 , 34.00 , 34.0     , 2040 , 9
06/07/12 , 33.91 , 33.92 , 34.34 , 33.91 , 34.0     , 8261 , 16
05/07/12 , 34.34 , 34.82 , 34.93 , 34.34 , 34.6     , 686 , 4
03/07/12 , 34.03 , 34.24 , 34.63 , 33.91 , 34.6     , 2219 , 12
02/07/12 , 34.93 , 34.93 , 34.93 , 34.93 , 34.9     , 103 , 2
28/06/12 , 34.93 , 34.93 , 34.93 , 34.93 , 34.9     , 70 , 3
27/06/12 , 34.93 , 34.93 , 34.93 , 34.93 , 34.9     , 354 , 4
26/06/12 , 34.03 , 34.39 , 34.63 , 34.03 , 34.6     , 2578 , 7
25/06/12 , 35.54 , 35.54 , 35.54 , 35.54 , 35.5     , 6 , 1
22/06/12 , 34.06 , 34.24 , 34.63 , 34.06 , 34.6     , 1171 , 8
21/06/12 , 34.63 , 34.63 , 34.63 , 34.63 , 34.6     , 351 , 2
20/06/12 , 34.63 , 34.63 , 34.63 , 34.63 , 34.6     , 391 , 2
19/06/12 , 34.63 , 34.63 , 34.63 , 34.34 , 34.3     , 3358 , 12
18/06/12 , 34.63 , 34.84 , 35.54 , 34.63 , 35.3     , 4610 , 10
15/06/12 , 35.26 , 35.18 , 35.26 , 35.06 , 35.0     , 488 , 2
14/06/12 , 35.06 , 34.82 , 35.06 , 34.62 , 34.6     , 1318 , 6
13/06/12 , 34.34 , 34.53 , 34.80 , 34.24 , 34.2     , 2144 , 8
12/06/12 , 34.24 , 34.24 , 34.24 , 34.24 , 34.2     , 29 , 1
11/06/12 , 34.24 , 34.24 , 34.24 , 34.24 , 34.2     , 3 , 1
05/06/12 , 33.67 , 33.85 , 34.09 , 33.67 , 34.0     , 1864 , 3
04/06/12 , 34.08 , 34.02 , 34.08 , 33.93 , 33.9     , 337 , 5
01/06/12 , 33.48 , 33.48 , 33.48 , 33.48 , 33.4     , 742 , 3
31/05/12 , 33.67 , 33.73 , 33.80 , 33.67 , 33.8     , 337 , 2
30/05/12 , 33.79 , 33.67 , 33.79 , 33.66 , 33.6     , 1466 , 4
29/05/12 , 33.67 , 33.67 , 33.67 , 33.67 , 33.6     , 1877 , 6
28/05/12 , 33.67 , 33.67 , 33.67 , 33.67 , 33.6     , 488 , 1
25/05/12 , 33.67 , 33.66 , 33.67 , 33.47 , 33.4     , 1348 , 4
24/05/12 , 33.23 , 33.29 , 33.48 , 33.23 , 33.2     , 3706 , 8
23/05/12 , 33.23 , 33.23 , 33.23 , 33.23 , 33.2     , 2022 , 3
22/05/12 , 33.22 , 33.16 , 33.22 , 33.08 , 33.0     , 421 , 4
21/05/12 , 33.08 , 33.08 , 33.08 , 33.08 , 33.0     , 16 , 1
18/05/12 , 32.31 , 32.33 , 32.33 , 32.31 , 32.3     , 2360 , 2
16/05/12 , 32.31 , 32.45 , 32.59 , 32.31 , 32.5     , 5020 , 5
15/05/12 , 32.31 , 32.38 , 32.59 , 32.31 , 32.5     , 2601 , 3
14/05/12 , 32.31 , 32.34 , 32.48 , 32.31 , 32.3     , 4015 , 7
11/05/12 , 32.31 , 32.41 , 33.47 , 32.31 , 33.4     , 1488 , 5
10/05/12 , 32.31 , 32.65 , 33.48 , 32.31 , 33.4     , 5674 , 12
09/05/12 , 33.23 , 33.17 , 34.09 , 32.46 , 32.4     , 5855 , 10
08/05/12 , 33.01 , 32.99 , 33.01 , 32.81 , 32.8     , 2121 , 3
07/05/12 , 32.35 , 32.00 , 32.35 , 31.78 , 32.3     , 4478 , 14
04/05/12 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 1053 , 3
03/05/12 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 193 , 3
02/05/12 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 33 , 1
30/04/12 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 1458 , 7
27/04/12 , 32.33 , 32.33 , 32.35 , 32.33 , 32.3     , 448 , 4
26/04/12 , 31.87 , 31.82 , 31.87 , 31.78 , 31.7     , 3398 , 3
25/04/12 , 31.60 , 31.71 , 31.78 , 31.60 , 31.7     , 3396 , 5
24/04/12 , 32.35 , 32.12 , 32.35 , 32.07 , 32.0     , 849 , 4
20/04/12 , 32.35 , 32.10 , 32.35 , 31.78 , 32.3     , 4857 , 7
19/04/12 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 611 , 2
18/04/12 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 159 , 2
17/04/12 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 1700 , 2
16/04/12 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 1067 , 6
13/04/12 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 33 , 1
12/04/12 , 31.78 , 31.78 , 31.78 , 31.78 , 31.7     , 1699 , 2
04/04/12 , 32.68 , 32.68 , 32.68 , 32.68 , 32.6     , 10 , 1
02/04/12 , 32.89 , 32.89 , 32.89 , 32.89 , 32.8     , 683 , 1
30/03/12 , 32.83 , 32.92 , 33.03 , 32.83 , 33.0     , 718 , 4
29/03/12 , 32.89 , 32.89 , 32.89 , 32.89 , 32.8     , 854 , 4
28/03/12 , 32.68 , 32.68 , 32.68 , 32.68 , 32.6     , 171 , 1
27/03/12 , 32.89 , 32.89 , 32.90 , 32.89 , 32.9     , 410 , 2
26/03/12 , 33.03 , 33.03 , 33.03 , 33.03 , 33.0     , 513 , 1
23/03/12 , 32.41 , 32.48 , 33.28 , 32.41 , 33.2     , 5173 , 7
21/03/12 , 33.08 , 33.08 , 33.17 , 33.07 , 33.1     , 7525 , 9
20/03/12 , 33.28 , 33.47 , 33.59 , 33.28 , 33.3     , 582 , 3
19/03/12 , 33.59 , 33.59 , 33.59 , 33.59 , 33.5     , 855 , 3
16/03/12 , 33.59 , 33.32 , 33.59 , 33.17 , 33.1     , 6062 , 11
15/03/12 , 33.17 , 33.17 , 33.23 , 32.95 , 33.2     , 581 , 5
14/03/12 , 33.20 , 33.22 , 33.23 , 33.20 , 33.2     , 1402 , 4
13/03/12 , 33.22 , 33.22 , 33.22 , 33.22 , 33.2     , 307 , 1
12/03/12 , 33.22 , 33.10 , 33.22 , 32.89 , 32.8     , 102 , 2
09/03/12 , 32.68 , 32.68 , 32.73 , 32.68 , 32.6     , 2364 , 5
08/03/12 , 32.68 , 32.83 , 33.59 , 32.68 , 33.1     , 6504 , 12
01/03/12 , 33.66 , 33.66 , 33.66 , 33.66 , 33.6     , 130 , 1
29/02/12 , 33.66 , 32.91 , 33.66 , 32.76 , 32.7     , 344 , 2
28/02/12 , 32.47 , 32.47 , 32.47 , 32.47 , 32.4     , 155 , 2
27/02/12 , 32.47 , 32.47 , 32.47 , 32.47 , 32.4     , 34 , 1
24/02/12 , 31.91 , 31.91 , 31.91 , 31.91 , 31.9     , 499 , 2
23/02/12 , 31.91 , 31.91 , 31.91 , 31.91 , 31.9     , 41 , 1
17/02/12 , 30.17 , 30.17 , 30.17 , 30.17 , 30.1     , 3 , 1