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

06/03/26 , 102.38 , 102.38 , 102.39 , 102.38 , 102.3     , 7 , 2
05/03/26 , 102.38 , 102.38 , 102.38 , 102.38 , 102.3     , 18 , 2
04/03/26 , 102.40 , 102.40 , 102.41 , 102.40 , 102.4     , 12 , 3
03/03/26 , 102.40 , 102.40 , 102.40 , 102.40 , 102.4     , 9 , 1
02/03/26 , 102.40 , 102.40 , 102.40 , 102.40 , 102.4     , 17 , 6
27/02/26 , 102.41 , 102.41 , 102.41 , 102.41 , 102.4     , 1 , 1
24/02/26 , 102.41 , 101.03 , 102.41 , 100.00 , 100.0     , 35 , 3
23/02/26 , 102.40 , 102.40 , 102.40 , 102.40 , 102.4     , 8 , 3
20/02/26 , 102.40 , 102.44 , 102.49 , 102.40 , 102.4     , 2 , 2
19/02/26 , 102.50 , 102.50 , 102.50 , 102.50 , 102.5     , 1 , 1
18/02/26 , 102.50 , 100.65 , 102.50 , 98.70 , 98.7     , 440 , 27
13/02/26 , 102.50 , 102.50 , 102.50 , 102.50 , 102.5     , 13 , 5
12/02/26 , 102.49 , 101.60 , 102.50 , 98.05 , 102.5     , 5 , 4
11/02/26 , 102.50 , 100.41 , 102.50 , 98.05 , 98.0     , 15 , 3
10/02/26 , 102.49 , 100.81 , 102.50 , 99.56 , 99.5     , 135 , 12
09/02/26 , 102.50 , 100.46 , 102.50 , 96.70 , 102.5     , 20 , 6
06/02/26 , 101.28 , 99.61 , 101.28 , 97.94 , 97.9     , 22 , 6
05/02/26 , 98.32 , 98.68 , 101.29 , 98.32 , 101.2     , 471 , 32
04/02/26 , 101.29 , 101.29 , 101.29 , 101.29 , 101.2     , 4 , 2
03/02/26 , 100.31 , 99.44 , 101.30 , 98.35 , 101.3     , 190 , 25
02/02/26 , 99.32 , 98.40 , 101.30 , 97.04 , 101.3     , 449 , 32
30/01/26 , 101.30 , 101.30 , 101.30 , 101.30 , 101.3     , 1 , 1
29/01/26 , 101.30 , 99.90 , 101.64 , 96.57 , 96.5     , 102 , 15
28/01/26 , 101.65 , 98.95 , 101.65 , 96.54 , 101.5     , 120 , 16
26/01/26 , 98.82 , 97.43 , 102.28 , 96.15 , 96.1     , 396 , 10
23/01/26 , 102.29 , 102.02 , 102.29 , 97.11 , 102.2     , 20 , 4
22/01/26 , 97.48 , 97.08 , 97.53 , 96.15 , 96.1     , 10 , 5
21/01/26 , 97.33 , 97.32 , 98.72 , 96.17 , 98.7     , 212 , 20
20/01/26 , 98.32 , 98.32 , 98.32 , 98.32 , 98.3     , 1 , 1
19/01/26 , 98.81 , 97.32 , 98.81 , 95.83 , 95.8     , 2 , 2
16/01/26 , 98.32 , 98.31 , 98.32 , 96.30 , 96.3     , 126 , 8
15/01/26 , 98.32 , 98.31 , 98.32 , 94.90 , 94.9     , 1139 , 16
14/01/26 , 98.82 , 97.96 , 99.31 , 94.70 , 95.1     , 105 , 14
13/01/26 , 98.82 , 98.82 , 102.29 , 95.65 , 102.2     , 230 , 15
12/01/26 , 102.30 , 101.34 , 102.30 , 100.31 , 100.3     , 12 , 5
09/01/26 , 99.31 , 98.90 , 99.33 , 94.74 , 99.3     , 45 , 9
06/01/26 , 98.61 , 94.98 , 98.61 , 94.49 , 95.7     , 73 , 12
05/01/26 , 95.78 , 93.38 , 95.78 , 89.79 , 91.7     , 115 , 17
02/01/26 , 95.79 , 95.79 , 95.79 , 95.79 , 95.7     , 4 , 3
30/12/25 , 95.79 , 95.79 , 95.79 , 95.79 , 95.7     , 1 , 1
29/12/25 , 95.65 , 94.35 , 95.65 , 92.60 , 95.6     , 83 , 14
26/12/25 , 95.65 , 95.27 , 95.65 , 90.97 , 95.6     , 532 , 55
23/12/25 , 95.65 , 94.06 , 95.65 , 89.79 , 95.6     , 270 , 33
22/12/25 , 95.65 , 95.65 , 95.66 , 95.65 , 95.6     , 38 , 4
19/12/25 , 94.96 , 93.71 , 95.65 , 90.67 , 95.6     , 27 , 13
18/12/25 , 95.33 , 93.75 , 95.33 , 92.29 , 92.2     , 105 , 6
17/12/25 , 93.57 , 92.69 , 93.59 , 92.19 , 93.5     , 21589 , 11
16/12/25 , 93.67 , 92.56 , 93.68 , 91.52 , 93.2     , 159 , 24
15/12/25 , 93.22 , 93.22 , 93.22 , 93.22 , 93.2     , 8 , 5
12/12/25 , 93.21 , 90.86 , 93.22 , 88.76 , 93.2     , 42 , 18
11/12/25 , 93.21 , 91.44 , 93.22 , 90.23 , 93.2     , 23 , 5
10/12/25 , 92.84 , 90.33 , 93.22 , 87.89 , 93.2     , 441 , 33
09/12/25 , 93.22 , 90.21 , 93.22 , 87.80 , 93.2     , 64 , 8
08/12/25 , 93.21 , 89.04 , 93.21 , 85.48 , 89.0     , 1270 , 14
05/12/25 , 88.04 , 87.73 , 91.43 , 86.11 , 91.4     , 1176 , 106
04/12/25 , 91.42 , 87.07 , 91.42 , 87.06 , 87.7     , 2066 , 209
03/12/25 , 87.55 , 87.54 , 87.69 , 86.77 , 87.6     , 1647 , 177
02/12/25 , 87.55 , 87.08 , 87.73 , 86.11 , 87.0     , 40 , 17
01/12/25 , 87.55 , 87.54 , 87.55 , 87.53 , 87.5     , 1248 , 15
28/11/25 , 87.55 , 87.31 , 91.42 , 86.12 , 87.0     , 2628 , 230
27/11/25 , 88.04 , 87.99 , 88.04 , 87.26 , 88.0     , 2174 , 209
26/11/25 , 88.04 , 88.12 , 91.41 , 87.11 , 87.1     , 27 , 10
25/11/25 , 87.55 , 89.60 , 91.43 , 87.55 , 89.9     , 195 , 22
24/11/25 , 87.55 , 87.82 , 87.97 , 87.55 , 87.9     , 102 , 18
21/11/25 , 87.97 , 88.02 , 89.98 , 87.97 , 89.9     , 115 , 8
19/11/25 , 88.18 , 88.09 , 88.19 , 86.23 , 88.1     , 6440 , 41
18/11/25 , 88.16 , 88.18 , 91.44 , 88.14 , 88.3     , 456 , 17
17/11/25 , 88.34 , 91.35 , 92.43 , 88.12 , 91.9     , 27 , 14
14/11/25 , 91.04 , 90.91 , 92.43 , 89.89 , 90.1     , 931 , 104
13/11/25 , 92.42 , 91.75 , 92.43 , 90.42 , 92.4     , 12 , 7
12/11/25 , 92.43 , 91.76 , 92.90 , 90.62 , 92.9     , 21 , 10
11/11/25 , 92.90 , 92.86 , 92.92 , 90.18 , 92.9     , 69 , 8
10/11/25 , 91.16 , 90.03 , 94.31 , 88.07 , 94.3     , 164 , 25
07/11/25 , 91.53 , 91.53 , 91.53 , 91.53 , 91.5     , 10 , 1
06/11/25 , 91.53 , 91.53 , 91.53 , 91.53 , 91.5     , 11 , 2
05/11/25 , 91.53 , 91.63 , 91.72 , 91.53 , 91.7     , 4 , 3
04/11/25 , 91.60 , 91.60 , 91.60 , 91.60 , 91.6     , 21 , 5
03/11/25 , 90.69 , 90.34 , 90.70 , 89.96 , 90.2     , 14 , 9
31/10/25 , 90.72 , 90.72 , 90.72 , 90.72 , 90.7     , 2 , 2
30/10/25 , 90.66 , 90.65 , 90.66 , 90.66 , 90.6     , 53 , 11
29/10/25 , 90.71 , 90.71 , 90.71 , 90.71 , 90.7     , 5 , 1
28/10/25 , 90.71 , 90.63 , 90.71 , 89.94 , 90.7     , 168 , 14
27/10/25 , 90.76 , 90.56 , 90.76 , 89.94 , 89.9     , 47 , 9
24/10/25 , 90.76 , 90.62 , 91.76 , 90.18 , 90.2     , 27 , 8
23/10/25 , 90.76 , 90.74 , 90.78 , 90.27 , 90.7     , 1094 , 96
22/10/25 , 91.79 , 91.21 , 91.79 , 89.94 , 90.6     , 880 , 12
21/10/25 , 91.79 , 91.72 , 91.79 , 91.53 , 91.7     , 52 , 6
20/10/25 , 91.79 , 91.15 , 91.82 , 90.40 , 91.7     , 26 , 4
17/10/25 , 91.82 , 91.82 , 91.82 , 91.82 , 91.8     , 7 , 3
16/10/25 , 91.82 , 91.64 , 91.82 , 90.12 , 90.1     , 142 , 8
15/10/25 , 91.82 , 91.82 , 91.82 , 91.82 , 91.8     , 4 , 1
14/10/25 , 91.82 , 90.93 , 91.82 , 89.94 , 91.8     , 1311 , 61
13/10/25 , 91.83 , 91.35 , 91.88 , 90.86 , 91.8     , 10 , 7
10/10/25 , 90.86 , 91.38 , 91.90 , 90.86 , 91.9     , 4 , 2
09/10/25 , 91.72 , 91.72 , 91.86 , 91.72 , 91.8     , 367 , 6
08/10/25 , 91.88 , 90.79 , 91.91 , 89.94 , 91.9     , 314 , 15
07/10/25 , 91.18 , 91.18 , 91.19 , 91.18 , 91.1     , 17 , 4
06/10/25 , 89.92 , 89.11 , 91.22 , 88.77 , 91.2     , 242 , 32
03/10/25 , 91.17 , 91.18 , 91.22 , 91.16 , 91.2     , 31 , 5
02/10/25 , 91.21 , 91.21 , 91.21 , 91.21 , 91.2     , 2 , 2
01/10/25 , 91.26 , 91.26 , 91.26 , 91.26 , 91.2     , 5 , 4
30/09/25 , 91.26 , 90.57 , 91.26 , 88.98 , 89.4     , 1566 , 14
29/09/25 , 91.26 , 90.56 , 91.27 , 88.77 , 91.2     , 104 , 11
26/09/25 , 91.27 , 91.16 , 91.51 , 88.69 , 91.5     , 272 , 10
25/09/25 , 88.68 , 90.18 , 91.27 , 88.68 , 91.2     , 121 , 95
24/09/25 , 91.27 , 91.27 , 91.27 , 91.27 , 91.2     , 51 , 2
23/09/25 , 91.54 , 90.71 , 91.54 , 90.62 , 91.5     , 616 , 20
22/09/25 , 90.62 , 91.06 , 91.55 , 89.63 , 91.5     , 365 , 17
19/09/25 , 91.55 , 91.47 , 91.55 , 90.66 , 91.5     , 124 , 8
17/09/25 , 91.55 , 91.55 , 93.35 , 90.73 , 93.3     , 788 , 38
16/09/25 , 93.39 , 93.38 , 93.39 , 93.37 , 93.3     , 88 , 6
15/09/25 , 93.31 , 93.11 , 93.32 , 92.57 , 93.3     , 125 , 10
12/09/25 , 93.32 , 93.32 , 93.34 , 93.32 , 93.3     , 8 , 4
11/09/25 , 93.38 , 93.39 , 93.40 , 93.38 , 93.4     , 2 , 2
10/09/25 , 92.52 , 91.66 , 92.52 , 90.68 , 92.5     , 119 , 12
09/09/25 , 92.53 , 92.52 , 92.53 , 92.52 , 92.5     , 272 , 30
08/09/25 , 93.49 , 93.56 , 93.63 , 93.48 , 93.6     , 33 , 6
04/09/25 , 92.71 , 92.71 , 92.71 , 92.71 , 92.7     , 1 , 1
03/09/25 , 92.71 , 92.71 , 92.73 , 92.71 , 92.7     , 20 , 5
02/09/25 , 92.70 , 92.70 , 92.70 , 92.70 , 92.7     , 10 , 2
01/09/25 , 92.73 , 92.73 , 92.74 , 92.73 , 92.7     , 2 , 2
29/08/25 , 92.73 , 92.04 , 92.75 , 91.95 , 92.7     , 148 , 7
28/08/25 , 92.74 , 92.14 , 92.76 , 91.41 , 92.7     , 22 , 5
27/08/25 , 92.76 , 92.71 , 92.76 , 90.95 , 92.7     , 49 , 7
26/08/25 , 92.76 , 92.48 , 92.77 , 91.01 , 92.7     , 62 , 6
25/08/25 , 92.77 , 91.84 , 92.78 , 91.64 , 92.7     , 98 , 7
22/08/25 , 92.79 , 92.79 , 92.79 , 92.79 , 92.7     , 1 , 1
21/08/25 , 92.79 , 92.57 , 92.79 , 92.05 , 92.0     , 21 , 4
20/08/25 , 92.03 , 92.26 , 92.80 , 92.03 , 92.8     , 10 , 5
19/08/25 , 92.80 , 92.14 , 92.80 , 91.13 , 91.1     , 5 , 5
18/08/25 , 92.80 , 92.70 , 92.80 , 91.49 , 92.8     , 197 , 11
15/08/25 , 92.80 , 92.39 , 92.80 , 91.14 , 91.1     , 4 , 4
14/08/25 , 92.80 , 92.80 , 92.80 , 92.80 , 92.8     , 1 , 1
13/08/25 , 92.90 , 91.12 , 92.90 , 91.11 , 92.9     , 21032 , 22
11/08/25 , 93.21 , 90.56 , 93.21 , 90.41 , 91.1     , 554 , 12
08/08/25 , 92.94 , 92.40 , 92.95 , 91.85 , 92.9     , 211 , 5
06/08/25 , 92.14 , 92.12 , 92.14 , 90.24 , 90.2     , 375 , 39
05/08/25 , 91.20 , 90.62 , 91.20 , 89.46 , 89.4     , 609 , 24
04/08/25 , 91.20 , 91.29 , 93.10 , 90.74 , 91.7     , 1339 , 136
01/08/25 , 92.63 , 91.85 , 92.63 , 90.88 , 92.3     , 5 , 4
31/07/25 , 92.63 , 92.15 , 92.63 , 90.70 , 90.7     , 124 , 8
30/07/25 , 92.63 , 92.25 , 92.63 , 90.56 , 92.1     , 105 , 7
29/07/25 , 92.30 , 92.30 , 92.30 , 92.30 , 92.3     , 1 , 1
28/07/25 , 92.30 , 91.67 , 92.63 , 90.02 , 92.6     , 75 , 13
25/07/25 , 92.30 , 91.52 , 93.10 , 90.25 , 92.9     , 274 , 9
24/07/25 , 92.63 , 92.40 , 92.63 , 92.30 , 92.3     , 6 , 3
23/07/25 , 92.30 , 91.29 , 92.47 , 87.52 , 92.1     , 12980 , 39
22/07/25 , 92.30 , 90.18 , 92.30 , 87.45 , 90.2     , 641 , 287
21/07/25 , 90.25 , 89.23 , 90.25 , 86.86 , 86.8     , 256 , 14
18/07/25 , 87.72 , 88.42 , 95.00 , 86.86 , 87.5     , 983 , 67
17/07/25 , 87.79 , 86.45 , 87.97 , 86.45 , 87.2     , 17142 , 17
16/07/25 , 87.24 , 87.72 , 89.22 , 85.50 , 89.2     , 271 , 30
15/07/25 , 88.34 , 88.39 , 90.74 , 86.51 , 88.3     , 10379 , 53
14/07/25 , 88.34 , 88.92 , 92.29 , 88.34 , 91.4     , 5665 , 68
11/07/25 , 92.30 , 92.71 , 94.04 , 91.70 , 92.6     , 198 , 14
09/07/25 , 92.63 , 92.63 , 92.63 , 92.63 , 92.6     , 1 , 1
08/07/25 , 92.30 , 91.98 , 92.30 , 91.68 , 91.6     , 2 , 2
07/07/25 , 91.48 , 91.46 , 91.63 , 90.12 , 91.6     , 92 , 18
04/07/25 , 91.62 , 92.11 , 92.35 , 91.62 , 91.6     , 161 , 8
03/07/25 , 91.62 , 91.26 , 91.63 , 90.55 , 91.6     , 3 , 3
02/07/25 , 91.62 , 91.37 , 91.63 , 90.00 , 90.0     , 256 , 11
01/07/25 , 91.63 , 90.89 , 91.63 , 89.98 , 91.6     , 107 , 8
30/06/25 , 91.63 , 91.87 , 91.96 , 91.63 , 91.9     , 821 , 4
27/06/25 , 92.44 , 91.77 , 92.44 , 91.08 , 91.9     , 145 , 9
26/06/25 , 91.63 , 91.35 , 92.90 , 89.73 , 90.5     , 713 , 38
25/06/25 , 92.44 , 91.71 , 92.44 , 91.63 , 91.9     , 53 , 6
24/06/25 , 92.44 , 91.48 , 92.44 , 90.52 , 91.1     , 129 , 11
23/06/25 , 92.44 , 91.81 , 92.44 , 91.72 , 91.9     , 72 , 5
20/06/25 , 91.96 , 91.96 , 91.96 , 91.96 , 91.9     , 2 , 2
18/06/25 , 91.63 , 91.55 , 91.63 , 89.74 , 89.7     , 73 , 6
17/06/25 , 91.63 , 91.84 , 91.96 , 91.63 , 91.9     , 3 , 2
16/06/25 , 91.63 , 91.63 , 91.63 , 91.63 , 91.6     , 1 , 1
13/06/25 , 91.63 , 91.63 , 91.63 , 91.63 , 91.6     , 24 , 4
11/06/25 , 91.63 , 91.54 , 91.95 , 89.74 , 89.7     , 21 , 6
10/06/25 , 91.61 , 91.55 , 91.62 , 89.72 , 89.7     , 99 , 17
09/06/25 , 91.62 , 90.21 , 91.63 , 87.86 , 91.6     , 88 , 10
06/06/25 , 90.99 , 90.98 , 90.99 , 90.98 , 90.9     , 38 , 5
05/06/25 , 90.99 , 90.73 , 90.99 , 89.79 , 89.7     , 1719 , 36
04/06/25 , 89.78 , 89.95 , 90.99 , 89.77 , 89.9     , 4535 , 17
03/06/25 , 90.99 , 90.99 , 90.99 , 90.99 , 90.9     , 7 , 2
02/06/25 , 90.99 , 90.99 , 91.07 , 90.98 , 90.9     , 255 , 13
30/05/25 , 95.33 , 95.33 , 95.33 , 95.33 , 95.3     , 3 , 3
28/05/25 , 90.27 , 90.27 , 90.27 , 90.27 , 90.2     , 263 , 22
27/05/25 , 90.41 , 89.97 , 90.96 , 89.37 , 90.2     , 168 , 15
26/05/25 , 90.96 , 90.84 , 90.98 , 89.91 , 90.9     , 34 , 6
23/05/25 , 90.98 , 90.98 , 90.98 , 90.98 , 90.9     , 2 , 2
22/05/25 , 89.92 , 90.14 , 90.99 , 89.91 , 90.8     , 68 , 11
21/05/25 , 90.98 , 90.94 , 90.98 , 89.90 , 90.9     , 187 , 9
20/05/25 , 90.95 , 89.85 , 90.99 , 89.67 , 90.7     , 225 , 10
19/05/25 , 90.85 , 90.85 , 90.85 , 90.85 , 90.8     , 9 , 4
16/05/25 , 90.94 , 90.82 , 90.98 , 89.92 , 90.9     , 36 , 13
15/05/25 , 90.89 , 89.74 , 90.89 , 89.13 , 89.1     , 60 , 5
14/05/25 , 90.98 , 90.04 , 90.99 , 88.55 , 88.5     , 450 , 33
13/05/25 , 90.65 , 90.81 , 90.99 , 88.15 , 88.1     , 241 , 8
12/05/25 , 90.99 , 90.99 , 90.99 , 90.99 , 90.9     , 2 , 2
09/05/25 , 90.98 , 89.06 , 90.99 , 88.03 , 90.9     , 679 , 13
08/05/25 , 90.33 , 90.15 , 90.33 , 88.48 , 88.4     , 38 , 6
07/05/25 , 89.78 , 89.76 , 89.78 , 89.36 , 89.7     , 439 , 14
06/05/25 , 89.72 , 89.57 , 89.73 , 89.28 , 89.7     , 267 , 18
05/05/25 , 90.31 , 90.31 , 90.32 , 90.31 , 90.3     , 6 , 5
02/05/25 , 89.69 , 89.39 , 90.31 , 89.34 , 89.3     , 96 , 12
30/04/25 , 90.34 , 90.30 , 90.34 , 89.29 , 90.1     , 279 , 14
29/04/25 , 90.18 , 89.87 , 90.34 , 88.48 , 90.3     , 431 , 30
28/04/25 , 90.33 , 89.17 , 90.33 , 88.44 , 88.4     , 249 , 21
25/04/25 , 90.34 , 90.01 , 91.34 , 88.45 , 91.3     , 146 , 15
24/04/25 , 90.42 , 90.37 , 90.42 , 90.37 , 90.3     , 112 , 4
23/04/25 , 90.41 , 90.41 , 90.41 , 90.41 , 90.4     , 11095 , 4
22/04/25 , 90.41 , 90.13 , 90.42 , 88.44 , 88.4     , 29 , 6
17/04/25 , 89.30 , 90.94 , 91.13 , 89.30 , 91.1     , 158 , 9
16/04/25 , 90.33 , 90.33 , 90.33 , 90.33 , 90.3     , 62 , 6
15/04/25 , 89.57 , 89.52 , 89.57 , 89.25 , 89.2     , 20 , 5
14/04/25 , 89.26 , 88.69 , 89.26 , 88.43 , 88.4     , 24 , 6
11/04/25 , 89.25 , 88.49 , 89.25 , 88.43 , 88.4     , 167 , 4
10/04/25 , 88.78 , 88.43 , 88.78 , 88.43 , 88.4     , 318 , 4
09/04/25 , 88.80 , 89.25 , 90.05 , 88.80 , 90.0     , 13083 , 3
08/04/25 , 89.26 , 88.77 , 90.33 , 88.38 , 88.3     , 50 , 8
07/04/25 , 89.55 , 89.07 , 89.69 , 89.07 , 89.0     , 21750 , 6
04/04/25 , 89.54 , 89.08 , 89.68 , 88.63 , 89.6     , 14043 , 25
03/04/25 , 89.02 , 89.55 , 89.69 , 88.58 , 89.6     , 43679 , 27
02/04/25 , 89.10 , 89.55 , 89.69 , 88.42 , 89.5     , 87387 , 8
01/04/25 , 89.69 , 89.07 , 89.69 , 89.07 , 89.6     , 43195 , 6
31/03/25 , 89.69 , 89.09 , 89.69 , 88.12 , 89.6     , 64828 , 19
28/03/25 , 89.68 , 88.62 , 89.98 , 87.44 , 89.9     , 49 , 12
27/03/25 , 89.67 , 87.70 , 89.67 , 87.27 , 88.5     , 21762 , 85
26/03/25 , 88.78 , 88.78 , 89.69 , 88.77 , 89.6     , 2565 , 8
25/03/25 , 89.69 , 89.42 , 90.46 , 87.28 , 90.4     , 227 , 25
24/03/25 , 92.32 , 91.18 , 92.32 , 88.93 , 90.4     , 343 , 19
20/03/25 , 90.46 , 90.31 , 90.46 , 88.67 , 88.6     , 12 , 2
19/03/25 , 90.46 , 90.45 , 90.46 , 90.45 , 90.4     , 252 , 8
18/03/25 , 89.57 , 89.57 , 90.75 , 88.48 , 90.7     , 21559 , 5
17/03/25 , 90.75 , 88.63 , 90.76 , 88.63 , 90.7     , 21623 , 4
14/03/25 , 90.75 , 90.09 , 90.75 , 88.92 , 88.9     , 21 , 9
13/03/25 , 90.75 , 88.65 , 91.11 , 88.38 , 88.3     , 40677 , 20
12/03/25 , 87.24 , 88.70 , 91.39 , 83.09 , 91.3     , 6104 , 108
11/03/25 , 91.65 , 91.09 , 91.65 , 88.47 , 89.9     , 31 , 9
10/03/25 , 91.18 , 90.53 , 91.66 , 88.92 , 91.6     , 24 , 6
07/03/25 , 91.66 , 91.66 , 91.66 , 91.66 , 91.6     , 3 , 2
06/03/25 , 91.66 , 91.66 , 91.66 , 91.66 , 91.6     , 9 , 3
05/03/25 , 91.65 , 91.55 , 91.66 , 90.82 , 91.6     , 9 , 4
28/02/25 , 91.66 , 91.66 , 91.66 , 91.66 , 91.6     , 2 , 1
27/02/25 , 90.93 , 90.89 , 91.20 , 90.89 , 90.9     , 19688 , 9
26/02/25 , 90.93 , 90.91 , 90.94 , 87.09 , 90.9     , 23354 , 27
25/02/25 , 90.94 , 89.79 , 91.02 , 87.09 , 91.0     , 1688 , 107
24/02/25 , 91.01 , 88.93 , 91.02 , 87.09 , 91.0     , 7368 , 11
21/02/25 , 90.34 , 90.67 , 91.02 , 90.34 , 91.0     , 2 , 2
20/02/25 , 91.02 , 91.02 , 91.02 , 91.02 , 91.0     , 6 , 2
19/02/25 , 91.02 , 91.02 , 91.02 , 91.02 , 91.0     , 1 , 1
18/02/25 , 91.01 , 89.50 , 91.02 , 86.44 , 86.4     , 437 , 21
17/02/25 , 91.01 , 91.01 , 91.01 , 91.01 , 91.0     , 33 , 3
14/02/25 , 91.01 , 91.01 , 91.02 , 91.01 , 91.0     , 57 , 6
13/02/25 , 91.01 , 89.83 , 91.01 , 88.92 , 91.0     , 80 , 14
12/02/25 , 91.01 , 90.13 , 91.01 , 88.98 , 91.0     , 81 , 11
11/02/25 , 91.01 , 89.02 , 91.01 , 87.18 , 88.0     , 112 , 13
10/02/25 , 91.03 , 91.03 , 91.03 , 91.03 , 91.0     , 15 , 5
06/02/25 , 89.13 , 88.75 , 89.13 , 87.83 , 89.1     , 132 , 13
05/02/25 , 89.12 , 89.12 , 89.12 , 89.12 , 89.1     , 1 , 1
04/02/25 , 89.12 , 88.28 , 89.13 , 87.87 , 89.1     , 5925 , 9
03/02/25 , 89.12 , 88.52 , 89.13 , 87.63 , 89.1     , 90 , 12
31/01/25 , 89.13 , 88.85 , 89.13 , 88.01 , 89.1     , 398 , 22
30/01/25 , 89.12 , 88.39 , 89.12 , 87.36 , 87.3     , 650 , 34
29/01/25 , 89.13 , 88.64 , 89.13 , 86.02 , 86.0     , 13 , 6
28/01/25 , 89.11 , 89.04 , 89.11 , 86.02 , 86.0     , 527 , 5
27/01/25 , 89.11 , 88.92 , 89.11 , 87.29 , 87.2     , 112 , 8
24/01/25 , 88.27 , 88.04 , 88.32 , 86.79 , 88.3     , 103 , 15
23/01/25 , 88.32 , 88.21 , 88.32 , 86.14 , 88.2     , 9227 , 44
22/01/25 , 88.27 , 88.25 , 88.27 , 86.07 , 86.0     , 336 , 7
21/01/25 , 87.80 , 87.31 , 87.80 , 86.45 , 87.8     , 37 , 6
20/01/25 , 88.27 , 87.68 , 88.92 , 85.78 , 87.3     , 37 , 13
17/01/25 , 88.92 , 88.27 , 89.00 , 85.58 , 89.0     , 86 , 8
16/01/25 , 89.00 , 89.01 , 89.09 , 89.00 , 89.0     , 61 , 4
15/01/25 , 89.00 , 83.29 , 89.14 , 81.93 , 89.0     , 942 , 82
14/01/25 , 89.00 , 88.28 , 89.00 , 86.50 , 86.5     , 20921 , 5
13/01/25 , 88.28 , 88.90 , 89.17 , 88.28 , 88.7     , 26 , 8
10/01/25 , 89.08 , 89.10 , 89.12 , 89.08 , 89.1     , 2 , 2
09/01/25 , 89.13 , 88.51 , 89.13 , 87.92 , 87.9     , 6945 , 9
08/01/25 , 88.50 , 88.50 , 88.50 , 88.50 , 88.5     , 17 , 3
07/01/25 , 88.47 , 88.48 , 88.52 , 88.47 , 88.5     , 8 , 5
06/01/25 , 88.51 , 88.51 , 88.52 , 88.51 , 88.5     , 17 , 7
03/01/25 , 87.80 , 87.66 , 88.26 , 85.08 , 88.2     , 13 , 7
02/01/25 , 88.42 , 87.04 , 88.42 , 85.08 , 85.5     , 70 , 8
30/12/24 , 88.52 , 88.35 , 88.52 , 85.08 , 88.5     , 247 , 18
27/12/24 , 88.52 , 88.45 , 88.52 , 81.90 , 88.5     , 137 , 9
26/12/24 , 88.52 , 88.26 , 88.52 , 83.11 , 88.2     , 253 , 19
23/12/24 , 85.80 , 84.47 , 85.80 , 81.90 , 81.9     , 1594 , 436
20/12/24 , 85.80 , 82.41 , 85.80 , 80.41 , 81.6     , 3644 , 1954
19/12/24 , 86.69 , 82.14 , 87.62 , 80.40 , 87.6     , 7117 , 395
18/12/24 , 88.33 , 84.41 , 88.33 , 79.64 , 88.3     , 1407 , 358
17/12/24 , 88.33 , 85.24 , 88.33 , 82.20 , 82.2     , 24 , 2
16/12/24 , 88.41 , 88.41 , 88.41 , 88.41 , 88.4     , 11 , 4
13/12/24 , 86.69 , 86.66 , 87.44 , 86.57 , 86.6     , 940 , 13
12/12/24 , 87.45 , 86.75 , 88.40 , 85.81 , 88.4     , 326 , 8
11/12/24 , 88.40 , 88.40 , 88.40 , 88.40 , 88.4     , 5 , 1
10/12/24 , 88.40 , 88.40 , 88.40 , 88.40 , 88.4     , 30 , 5
09/12/24 , 88.41 , 86.37 , 88.41 , 85.47 , 87.7     , 251 , 20
06/12/24 , 87.70 , 86.29 , 87.70 , 83.47 , 87.5     , 908 , 33
05/12/24 , 87.56 , 87.53 , 87.76 , 83.47 , 87.7     , 122 , 84
04/12/24 , 87.76 , 86.02 , 87.77 , 83.47 , 87.7     , 61 , 11
03/12/24 , 87.77 , 87.75 , 87.79 , 83.82 , 83.8     , 2026 , 7
02/12/24 , 87.79 , 87.75 , 87.80 , 84.86 , 87.8     , 61 , 10
29/11/24 , 87.81 , 87.81 , 87.81 , 87.81 , 87.8     , 12 , 4
28/11/24 , 87.81 , 87.82 , 87.83 , 87.81 , 87.8     , 32930 , 10
27/11/24 , 87.82 , 87.82 , 87.82 , 87.82 , 87.8     , 34 , 4
26/11/24 , 85.62 , 85.89 , 85.97 , 85.62 , 85.6     , 10 , 3
25/11/24 , 85.62 , 86.41 , 87.83 , 83.51 , 86.7     , 911 , 40
22/11/24 , 86.70 , 86.00 , 87.81 , 82.50 , 87.8     , 1523 , 40
21/11/24 , 87.80 , 86.39 , 87.81 , 86.06 , 87.8     , 141 , 8
19/11/24 , 87.80 , 82.89 , 88.02 , 82.48 , 82.4     , 905 , 10
18/11/24 , 87.83 , 86.32 , 87.84 , 84.75 , 87.8     , 1085 , 19
14/11/24 , 87.86 , 85.01 , 87.88 , 82.46 , 87.7     , 548 , 36
13/11/24 , 88.25 , 88.00 , 88.25 , 87.77 , 88.2     , 33 , 8
12/11/24 , 87.82 , 87.04 , 88.25 , 83.56 , 88.2     , 16 , 5
11/11/24 , 88.28 , 88.25 , 88.29 , 83.37 , 88.2     , 148 , 13
08/11/24 , 89.01 , 89.09 , 89.64 , 89.01 , 89.6     , 7 , 3
07/11/24 , 87.22 , 85.10 , 88.35 , 82.76 , 88.3     , 450 , 28
06/11/24 , 88.35 , 87.78 , 88.35 , 84.05 , 84.0     , 131 , 7
05/11/24 , 88.36 , 88.27 , 88.54 , 82.80 , 88.5     , 416 , 25
04/11/24 , 84.54 , 83.71 , 88.55 , 82.75 , 88.5     , 2588 , 115
01/11/24 , 87.22 , 85.42 , 87.22 , 82.76 , 85.5     , 322 , 27
31/10/24 , 84.54 , 85.02 , 85.74 , 84.54 , 85.4     , 91 , 9
30/10/24 , 85.42 , 84.86 , 86.51 , 84.54 , 86.5     , 148 , 10
29/10/24 , 85.42 , 85.49 , 86.94 , 85.42 , 86.9     , 334 , 7
28/10/24 , 83.76 , 85.31 , 87.21 , 83.73 , 83.7     , 7 , 6
25/10/24 , 85.42 , 84.19 , 88.79 , 83.57 , 88.7     , 2225 , 83
24/10/24 , 88.80 , 87.17 , 88.91 , 83.59 , 88.1     , 191 , 10
23/10/24 , 88.88 , 88.89 , 88.91 , 88.88 , 88.9     , 48 , 9
22/10/24 , 87.60 , 87.13 , 87.60 , 83.60 , 87.1     , 1174 , 11
21/10/24 , 88.23 , 87.36 , 88.91 , 87.22 , 87.6     , 298 , 12
18/10/24 , 87.65 , 86.81 , 88.93 , 84.54 , 86.3     , 865 , 21
17/10/24 , 87.65 , 87.65 , 87.65 , 87.65 , 87.6     , 355 , 25
16/10/24 , 87.64 , 86.72 , 88.93 , 86.32 , 86.3     , 13 , 5
15/10/24 , 87.64 , 87.66 , 88.97 , 87.11 , 87.1     , 164 , 22
14/10/24 , 89.18 , 89.18 , 89.18 , 89.18 , 89.1     , 1 , 1
11/10/24 , 90.03 , 86.31 , 90.03 , 86.15 , 86.1     , 167 , 8
10/10/24 , 86.40 , 86.40 , 86.40 , 86.40 , 86.4     , 2 , 2
09/10/24 , 86.32 , 86.32 , 86.32 , 86.32 , 86.3     , 1 , 1
08/10/24 , 87.19 , 86.66 , 88.07 , 86.04 , 88.0     , 153 , 14
07/10/24 , 86.57 , 86.33 , 87.46 , 85.90 , 87.4     , 45 , 10
04/10/24 , 86.57 , 86.00 , 86.58 , 85.89 , 85.8     , 90 , 10
03/10/24 , 86.80 , 86.79 , 86.80 , 86.77 , 86.7     , 399 , 5
02/10/24 , 86.77 , 86.26 , 87.03 , 85.89 , 85.8     , 165 , 7
01/10/24 , 86.58 , 86.93 , 87.47 , 86.58 , 87.0     , 461 , 17
30/09/24 , 85.91 , 88.25 , 89.13 , 85.91 , 89.1     , 13 , 5
27/09/24 , 88.35 , 88.35 , 88.35 , 88.35 , 88.3     , 59 , 5
26/09/24 , 88.36 , 86.62 , 88.39 , 85.90 , 88.3     , 753 , 59
25/09/24 , 88.35 , 87.04 , 89.13 , 85.89 , 89.1     , 934 , 64
24/09/24 , 88.97 , 88.84 , 88.97 , 88.79 , 88.7     , 308 , 4
23/09/24 , 89.05 , 88.66 , 89.05 , 88.35 , 88.3     , 7 , 4
20/09/24 , 88.36 , 88.37 , 89.13 , 88.36 , 89.1     , 87 , 2
19/09/24 , 89.23 , 89.05 , 89.99 , 89.23 , 89.2     , 221 , 7
18/09/24 , 89.05 , 88.98 , 89.05 , 85.92 , 85.9     , 104 , 3
16/09/24 , 89.20 , 89.79 , 90.11 , 89.20 , 90.1     , 9 , 3
13/09/24 , 89.21 , 91.33 , 91.41 , 86.76 , 91.4     , 5783 , 8
12/09/24 , 91.41 , 91.43 , 91.44 , 89.86 , 89.8     , 4580 , 4
11/09/24 , 88.97 , 88.56 , 88.97 , 85.61 , 88.3     , 141 , 12
10/09/24 , 88.97 , 88.21 , 88.97 , 85.71 , 87.4     , 291 , 10
09/09/24 , 88.36 , 87.64 , 88.38 , 83.97 , 87.7     , 56 , 13
06/09/24 , 87.74 , 87.35 , 87.74 , 83.42 , 83.4     , 47 , 2
05/09/24 , 87.75 , 87.75 , 87.76 , 87.75 , 87.7     , 120 , 5
04/09/24 , 87.47 , 85.52 , 87.47 , 84.11 , 87.4     , 149 , 9
03/09/24 , 87.43 , 87.43 , 87.43 , 87.43 , 87.4     , 13 , 2
02/09/24 , 87.43 , 87.43 , 87.43 , 87.43 , 87.4     , 1 , 1
30/08/24 , 87.47 , 86.08 , 87.47 , 83.40 , 85.9     , 165 , 9
29/08/24 , 86.00 , 85.22 , 86.00 , 84.27 , 84.9     , 186 , 8
28/08/24 , 86.01 , 84.58 , 86.01 , 83.45 , 84.4     , 235 , 21
27/08/24 , 86.02 , 86.02 , 86.02 , 86.02 , 86.0     , 1 , 1
26/08/24 , 86.02 , 86.02 , 86.02 , 86.02 , 86.0     , 3 , 3
23/08/24 , 86.02 , 86.02 , 86.02 , 86.02 , 86.0     , 2 , 2
21/08/24 , 86.02 , 86.02 , 86.02 , 86.02 , 86.0     , 23 , 2
20/08/24 , 86.01 , 84.70 , 86.01 , 83.39 , 83.4     , 34 , 4
19/08/24 , 87.47 , 87.47 , 87.47 , 87.47 , 87.4     , 4 , 3
16/08/24 , 86.00 , 83.67 , 86.00 , 83.38 , 83.3     , 986 , 9
15/08/24 , 84.28 , 83.96 , 84.29 , 83.38 , 84.2     , 404 , 25
14/08/24 , 83.45 , 83.47 , 85.43 , 83.45 , 83.4     , 1868 , 9
13/08/24 , 83.44 , 85.53 , 86.08 , 83.44 , 85.5     , 7 , 6
12/08/24 , 85.58 , 84.59 , 85.58 , 83.38 , 84.9     , 3087 , 40
09/08/24 , 85.69 , 85.68 , 85.69 , 85.68 , 85.6     , 21 , 3
08/08/24 , 87.29 , 85.92 , 87.29 , 85.68 , 85.6     , 7 , 4
07/08/24 , 86.96 , 86.96 , 86.96 , 86.96 , 86.9     , 8 , 6
06/08/24 , 86.96 , 85.84 , 87.20 , 85.17 , 87.1     , 22 , 7
05/08/24 , 87.20 , 87.19 , 87.20 , 87.19 , 87.1     , 17 , 5
02/08/24 , 87.18 , 87.18 , 87.18 , 87.18 , 87.1     , 1 , 1
01/08/24 , 87.19 , 85.70 , 87.19 , 85.45 , 85.4     , 8 , 3
31/07/24 , 87.20 , 86.57 , 87.20 , 85.36 , 85.3     , 3 , 3
30/07/24 , 87.20 , 86.52 , 87.20 , 85.90 , 85.9     , 2 , 2
29/07/24 , 87.20 , 86.52 , 87.20 , 85.13 , 87.1     , 18 , 5
26/07/24 , 86.89 , 86.94 , 87.19 , 86.89 , 87.1     , 17 , 4
25/07/24 , 87.19 , 86.07 , 87.19 , 85.11 , 85.4     , 14 , 5
24/07/24 , 87.20 , 86.30 , 87.20 , 86.13 , 86.1     , 26 , 4
23/07/24 , 86.13 , 85.70 , 86.13 , 85.08 , 85.4     , 36 , 10
22/07/24 , 87.20 , 85.77 , 87.20 , 85.43 , 85.4     , 12 , 5
19/07/24 , 87.19 , 87.19 , 87.19 , 87.19 , 87.1     , 5 , 2
18/07/24 , 87.21 , 87.07 , 87.21 , 87.03 , 87.0     , 115 , 6
17/07/24 , 87.04 , 86.24 , 87.04 , 85.31 , 85.4     , 13 , 5
16/07/24 , 85.44 , 85.43 , 85.44 , 85.43 , 85.4     , 24 , 7
15/07/24 , 87.04 , 85.88 , 87.04 , 83.75 , 84.6     , 29 , 9
12/07/24 , 87.04 , 86.96 , 87.04 , 86.75 , 86.7     , 45 , 5
11/07/24 , 86.33 , 86.36 , 86.38 , 86.33 , 86.3     , 17 , 5
10/07/24 , 86.75 , 86.75 , 86.75 , 86.75 , 86.7     , 4 , 3
09/07/24 , 87.04 , 86.67 , 87.04 , 82.84 , 82.8     , 13 , 3
08/07/24 , 86.61 , 86.61 , 86.62 , 86.61 , 86.6     , 8 , 4
05/07/24 , 85.81 , 85.81 , 85.81 , 85.81 , 85.8     , 11 , 3
04/07/24 , 85.81 , 85.80 , 85.81 , 85.80 , 85.8     , 13 , 4
03/07/24 , 85.65 , 85.14 , 85.65 , 82.76 , 85.6     , 6 , 3
02/07/24 , 85.65 , 86.45 , 86.49 , 85.65 , 86.4     , 210 , 5
01/07/24 , 86.48 , 86.47 , 86.48 , 86.47 , 86.4     , 147 , 5
28/06/24 , 86.48 , 86.36 , 86.48 , 85.20 , 86.4     , 20 , 9
27/06/24 , 86.48 , 85.67 , 86.48 , 85.65 , 85.6     , 1168 , 4
26/06/24 , 86.04 , 86.08 , 86.09 , 86.04 , 86.0     , 5 , 4
25/06/24 , 86.42 , 86.24 , 86.42 , 83.89 , 84.3     , 1299 , 11
24/06/24 , 84.78 , 84.92 , 84.95 , 84.78 , 84.9     , 13 , 3
21/06/24 , 84.78 , 85.08 , 85.11 , 84.78 , 85.1     , 12 , 4
20/06/24 , 83.49 , 83.49 , 83.49 , 83.49 , 83.4     , 3 , 1
19/06/24 , 83.49 , 83.10 , 85.09 , 82.69 , 82.6     , 293 , 22
18/06/24 , 84.53 , 84.64 , 85.04 , 84.53 , 84.5     , 10 , 4
17/06/24 , 84.35 , 83.65 , 84.74 , 82.83 , 84.7     , 49 , 9
14/06/24 , 84.78 , 84.91 , 85.18 , 82.69 , 85.1     , 31 , 12
13/06/24 , 85.18 , 85.09 , 85.18 , 83.09 , 84.7     , 138 , 16
12/06/24 , 84.78 , 84.37 , 84.78 , 82.63 , 83.7     , 15 , 5
11/06/24 , 85.49 , 82.98 , 85.61 , 82.62 , 85.6     , 251 , 33
10/06/24 , 85.60 , 85.40 , 85.64 , 82.82 , 85.6     , 32 , 10
07/06/24 , 82.81 , 82.88 , 85.81 , 82.81 , 84.0     , 531 , 11
06/06/24 , 84.03 , 82.38 , 85.13 , 82.19 , 85.1     , 4325 , 34
05/06/24 , 84.97 , 84.98 , 85.13 , 84.97 , 85.1     , 26 , 9
04/06/24 , 84.97 , 84.29 , 84.97 , 83.09 , 84.1     , 61 , 13
03/06/24 , 84.12 , 83.88 , 84.12 , 82.82 , 83.7     , 29 , 6
31/05/24 , 82.82 , 83.49 , 84.01 , 82.81 , 82.8     , 100 , 12
29/05/24 , 82.81 , 83.70 , 84.11 , 82.81 , 84.1     , 108 , 19
28/05/24 , 84.10 , 83.63 , 84.97 , 82.82 , 84.6     , 1673 , 78
27/05/24 , 84.68 , 83.86 , 84.68 , 82.95 , 82.9     , 192 , 15
24/05/24 , 84.97 , 84.93 , 84.98 , 82.86 , 82.8     , 71 , 7
23/05/24 , 84.97 , 84.97 , 84.97 , 84.97 , 84.9     , 25 , 4
22/05/24 , 84.97 , 84.86 , 84.98 , 84.10 , 84.1     , 9 , 5
21/05/24 , 84.10 , 83.65 , 85.79 , 82.81 , 85.7     , 535 , 29
20/05/24 , 85.79 , 85.79 , 85.80 , 85.79 , 85.7     , 29 , 6
17/05/24 , 85.79 , 83.55 , 85.80 , 82.61 , 82.6     , 68 , 18
16/05/24 , 84.80 , 85.14 , 85.81 , 84.80 , 85.8     , 179 , 8
15/05/24 , 85.82 , 85.82 , 85.82 , 85.82 , 85.8     , 30 , 10
14/05/24 , 85.82 , 85.47 , 85.82 , 84.56 , 84.5     , 20 , 7
13/05/24 , 85.81 , 84.47 , 85.82 , 82.43 , 85.8     , 18 , 9
09/05/24 , 85.81 , 85.21 , 85.96 , 83.55 , 85.1     , 22 , 7
08/05/24 , 85.16 , 83.29 , 86.89 , 81.82 , 86.8     , 64 , 14
07/05/24 , 86.89 , 86.89 , 86.89 , 86.89 , 86.8     , 166 , 11
06/05/24 , 86.89 , 85.42 , 86.89 , 81.74 , 85.1     , 1563 , 566
03/05/24 , 85.15 , 85.69 , 86.03 , 85.15 , 86.0     , 5 , 4
02/05/24 , 85.16 , 85.61 , 86.03 , 85.15 , 86.0     , 25 , 10
30/04/24 , 85.15 , 85.20 , 86.03 , 85.15 , 85.3     , 26 , 8
29/04/24 , 85.15 , 84.75 , 85.15 , 81.82 , 84.7     , 8800 , 12
26/04/24 , 84.81 , 84.81 , 84.81 , 84.81 , 84.8     , 5 , 1
24/04/24 , 83.88 , 83.83 , 85.16 , 81.78 , 85.1     , 135 , 15
23/04/24 , 86.03 , 85.46 , 86.03 , 83.50 , 83.5     , 37 , 8
22/04/24 , 85.15 , 84.31 , 86.03 , 81.76 , 86.0     , 2436 , 23
19/04/24 , 86.04 , 86.52 , 86.89 , 86.04 , 86.8     , 143 , 2
18/04/24 , 82.61 , 82.43 , 82.61 , 80.93 , 80.9     , 28 , 9
17/04/24 , 82.60 , 81.17 , 82.61 , 80.92 , 82.6     , 352 , 12
16/04/24 , 80.92 , 80.92 , 80.92 , 79.96 , 79.9     , 511 , 6
15/04/24 , 80.92 , 80.74 , 80.92 , 78.72 , 78.7     , 180 , 5
12/04/24 , 80.91 , 78.58 , 80.91 , 78.56 , 79.1     , 1019 , 4
11/04/24 , 79.14 , 79.01 , 79.14 , 77.69 , 77.6     , 525 , 5
10/04/24 , 79.11 , 79.11 , 79.12 , 79.11 , 79.1     , 4 , 3
09/04/24 , 79.12 , 77.23 , 80.92 , 75.96 , 80.9     , 202 , 9
08/04/24 , 79.13 , 78.85 , 79.13 , 75.95 , 76.1     , 148 , 8
05/04/24 , 75.68 , 77.36 , 78.17 , 75.41 , 78.1     , 172 , 9
04/04/24 , 78.21 , 76.23 , 78.31 , 75.41 , 75.4     , 9 , 4
03/04/24 , 78.32 , 78.31 , 78.32 , 75.37 , 75.3     , 955 , 5
02/04/24 , 78.18 , 77.38 , 78.18 , 75.26 , 75.3     , 51 , 10
01/04/24 , 75.34 , 76.39 , 78.31 , 74.91 , 78.3     , 2710 , 1021
28/03/24 , 78.31 , 78.31 , 78.31 , 78.31 , 78.3     , 6 , 3
27/03/24 , 78.31 , 78.31 , 78.31 , 78.31 , 78.3     , 4 , 3
26/03/24 , 78.30 , 78.13 , 78.30 , 76.76 , 78.1     , 21 , 6
25/03/24 , 78.19 , 78.13 , 78.31 , 76.72 , 78.3     , 93 , 8
22/03/24 , 78.31 , 78.31 , 78.31 , 78.31 , 78.3     , 1 , 1
21/03/24 , 78.30 , 78.30 , 78.31 , 78.30 , 78.3     , 5 , 2
20/03/24 , 78.30 , 76.84 , 78.30 , 76.72 , 76.7     , 201 , 8
19/03/24 , 78.30 , 77.70 , 78.30 , 77.40 , 77.4     , 4 , 2
18/03/24 , 76.71 , 77.29 , 78.31 , 76.71 , 78.3     , 20 , 8
15/03/24 , 77.45 , 77.40 , 77.45 , 76.72 , 76.7     , 172 , 9
14/03/24 , 77.41 , 76.72 , 77.41 , 76.72 , 76.8     , 1238 , 5
13/03/24 , 77.43 , 77.02 , 77.44 , 76.71 , 77.4     , 15 , 5
12/03/24 , 77.45 , 77.45 , 77.45 , 77.45 , 77.4     , 1 , 1
11/03/24 , 77.45 , 77.44 , 77.46 , 76.81 , 77.4     , 231 , 6
07/03/24 , 76.83 , 76.90 , 76.92 , 76.83 , 76.9     , 6 , 5
06/03/24 , 76.83 , 76.83 , 76.83 , 76.83 , 76.8     , 877 , 4
05/03/24 , 76.92 , 76.89 , 76.92 , 76.83 , 76.9     , 6 , 3
04/03/24 , 76.92 , 76.84 , 76.92 , 76.83 , 76.9     , 77 , 8
01/03/24 , 76.92 , 76.59 , 76.92 , 76.23 , 76.2     , 122 , 11
29/02/24 , 76.23 , 76.14 , 76.42 , 75.51 , 76.4     , 6757 , 27
28/02/24 , 76.40 , 76.39 , 76.49 , 75.84 , 76.4     , 27650 , 9
27/02/24 , 76.49 , 76.49 , 76.94 , 75.79 , 76.9     , 77 , 8
26/02/24 , 76.94 , 76.42 , 76.94 , 75.98 , 76.9     , 147 , 12
23/02/24 , 76.94 , 75.91 , 77.17 , 75.89 , 76.9     , 1405 , 9
22/02/24 , 77.18 , 77.18 , 77.19 , 77.18 , 77.1     , 2 , 2
21/02/24 , 77.19 , 76.84 , 77.25 , 75.16 , 77.2     , 234 , 26
20/02/24 , 77.25 , 76.98 , 77.32 , 76.91 , 76.9     , 126 , 15
19/02/24 , 76.94 , 76.94 , 76.96 , 76.94 , 76.9     , 12 , 6
16/02/24 , 76.97 , 76.94 , 76.97 , 76.91 , 76.9     , 22 , 5
15/02/24 , 76.97 , 76.97 , 76.99 , 76.97 , 76.9     , 22 , 5
14/02/24 , 76.98 , 76.98 , 76.98 , 76.98 , 76.9     , 6 , 2
09/02/24 , 76.98 , 76.95 , 76.98 , 76.58 , 76.5     , 137 , 3
08/02/24 , 76.98 , 76.63 , 82.03 , 76.40 , 76.9     , 311 , 14
07/02/24 , 76.41 , 75.41 , 76.41 , 74.94 , 76.4     , 324 , 16
06/02/24 , 76.41 , 75.74 , 76.41 , 75.51 , 75.7     , 177 , 7
05/02/24 , 76.42 , 76.02 , 76.42 , 75.52 , 75.9     , 42 , 8
02/02/24 , 76.06 , 75.76 , 76.42 , 74.94 , 76.4     , 445 , 25
01/02/24 , 76.06 , 76.06 , 76.41 , 76.06 , 76.4     , 389 , 5
31/01/24 , 76.41 , 76.23 , 76.41 , 75.73 , 76.4     , 5 , 4
30/01/24 , 75.73 , 75.70 , 75.73 , 74.96 , 74.9     , 6748 , 8
29/01/24 , 75.71 , 75.01 , 75.71 , 74.95 , 74.9     , 110 , 6
26/01/24 , 75.73 , 75.16 , 76.41 , 74.65 , 76.4     , 2555 , 982
25/01/24 , 76.41 , 75.34 , 76.41 , 74.64 , 75.3     , 41145 , 11
24/01/24 , 75.54 , 75.52 , 75.73 , 74.66 , 74.6     , 232 , 10
23/01/24 , 74.66 , 74.96 , 76.41 , 74.65 , 76.2     , 2197 , 150
22/01/24 , 76.29 , 75.49 , 76.41 , 74.66 , 74.7     , 77 , 16
19/01/24 , 76.06 , 76.06 , 76.06 , 76.06 , 76.0     , 1453 , 3
18/01/24 , 76.43 , 75.52 , 76.43 , 74.39 , 76.4     , 7474 , 16
17/01/24 , 76.43 , 76.25 , 76.43 , 74.37 , 76.3     , 798 , 13
16/01/24 , 76.33 , 76.34 , 76.34 , 76.33 , 76.3     , 11 , 5
15/01/24 , 75.73 , 75.04 , 76.34 , 74.28 , 75.7     , 668 , 33
12/01/24 , 75.74 , 75.72 , 75.74 , 75.34 , 75.3     , 18 , 5
11/01/24 , 75.74 , 75.76 , 76.36 , 75.74 , 75.7     , 84 , 6
10/01/24 , 76.34 , 76.34 , 76.36 , 75.74 , 75.7     , 6624 , 8
09/01/24 , 76.34 , 76.34 , 76.35 , 75.82 , 76.3     , 16379 , 7
08/01/24 , 75.82 , 75.85 , 78.13 , 75.29 , 78.1     , 32 , 9
05/01/24 , 76.58 , 78.07 , 81.60 , 76.45 , 76.4     , 54 , 13
04/01/24 , 76.45 , 76.41 , 76.45 , 75.53 , 76.4     , 88 , 11
02/01/24 , 76.45 , 75.79 , 76.45 , 75.13 , 76.4     , 132 , 11
28/12/23 , 76.45 , 76.27 , 76.45 , 76.26 , 76.4     , 16445 , 15
27/12/23 , 76.23 , 76.24 , 76.45 , 76.23 , 76.4     , 72 , 2
26/12/23 , 76.45 , 75.88 , 76.58 , 74.87 , 76.5     , 13222 , 11
22/12/23 , 75.88 , 75.44 , 76.58 , 75.06 , 75.2     , 681 , 10
21/12/23 , 75.89 , 75.41 , 75.89 , 74.47 , 74.4     , 1098 , 30
20/12/23 , 75.15 , 74.68 , 75.81 , 74.47 , 75.5     , 3896 , 104
19/12/23 , 75.55 , 75.02 , 75.56 , 74.00 , 75.1     , 163 , 11
18/12/23 , 75.15 , 75.74 , 76.34 , 75.15 , 76.3     , 7108 , 18
15/12/23 , 75.82 , 75.81 , 75.82 , 75.81 , 75.8     , 804 , 7
14/12/23 , 75.82 , 75.82 , 75.86 , 75.82 , 75.8     , 6599 , 4
13/12/23 , 75.88 , 74.06 , 75.88 , 73.10 , 75.8     , 19 , 4
12/12/23 , 75.88 , 76.10 , 76.34 , 75.88 , 76.3     , 2 , 2
11/12/23 , 75.15 , 75.11 , 75.15 , 73.02 , 75.1     , 27929 , 26
08/12/23 , 75.15 , 74.80 , 75.15 , 74.80 , 75.1     , 13508 , 8
07/12/23 , 75.29 , 75.29 , 75.30 , 75.29 , 75.2     , 46 , 6
06/12/23 , 74.63 , 74.99 , 75.16 , 74.63 , 75.1     , 219 , 7
05/12/23 , 75.16 , 74.63 , 75.16 , 74.63 , 74.6     , 585 , 15
04/12/23 , 75.04 , 75.04 , 75.30 , 74.63 , 74.6     , 8219 , 6
01/12/23 , 74.63 , 75.09 , 75.29 , 74.63 , 74.6     , 8179 , 9
30/11/23 , 74.63 , 75.26 , 75.29 , 73.03 , 75.2     , 8103 , 24
29/11/23 , 75.30 , 72.40 , 75.30 , 71.12 , 74.4     , 2016 , 53
28/11/23 , 75.30 , 75.29 , 75.76 , 74.43 , 75.7     , 21142 , 11
27/11/23 , 75.76 , 75.71 , 75.76 , 74.98 , 75.7     , 226 , 8
24/11/23 , 75.76 , 74.55 , 75.76 , 73.03 , 73.2     , 92 , 14
23/11/23 , 75.76 , 74.76 , 75.97 , 72.86 , 72.8     , 458 , 18
22/11/23 , 75.16 , 73.67 , 75.84 , 72.81 , 75.8     , 112 , 11
21/11/23 , 75.84 , 75.20 , 75.84 , 72.51 , 75.2     , 249 , 11
20/11/23 , 75.27 , 74.95 , 75.29 , 73.89 , 73.8     , 5 , 4
17/11/23 , 73.90 , 73.10 , 73.90 , 72.83 , 72.8     , 5 , 4
16/11/23 , 72.83 , 72.78 , 72.83 , 72.49 , 72.4     , 163 , 3
14/11/23 , 72.83 , 72.62 , 72.83 , 72.49 , 72.4     , 4 , 3
13/11/23 , 72.49 , 72.51 , 72.80 , 72.49 , 72.8     , 240 , 9
10/11/23 , 72.81 , 72.62 , 72.82 , 72.49 , 72.4     , 11 , 4
09/11/23 , 72.49 , 72.38 , 72.49 , 72.13 , 72.4     , 1725 , 12
08/11/23 , 72.31 , 72.29 , 72.31 , 71.95 , 72.3     , 1932 , 18
07/11/23 , 72.31 , 72.33 , 74.41 , 72.29 , 72.3     , 3758 , 37
06/11/23 , 73.22 , 72.35 , 73.22 , 71.95 , 73.2     , 778 , 22
03/11/23 , 73.22 , 72.86 , 73.22 , 72.22 , 73.2     , 12 , 8
01/11/23 , 73.24 , 73.05 , 74.38 , 71.97 , 71.9     , 26 , 5
31/10/23 , 73.27 , 72.23 , 73.30 , 71.96 , 71.9     , 34 , 6
30/10/23 , 73.38 , 72.70 , 73.38 , 72.67 , 73.3     , 1339 , 11
27/10/23 , 73.37 , 73.37 , 74.77 , 73.37 , 73.3     , 715 , 7
26/10/23 , 73.55 , 73.38 , 73.55 , 73.01 , 73.5     , 165 , 4
25/10/23 , 73.55 , 73.55 , 73.55 , 73.55 , 73.5     , 1 , 1
24/10/23 , 73.55 , 73.08 , 73.55 , 73.00 , 73.0     , 28 , 5
23/10/23 , 73.55 , 73.70 , 74.77 , 73.54 , 74.7     , 34 , 9
20/10/23 , 73.54 , 74.54 , 74.71 , 73.54 , 74.7     , 31 , 6
18/10/23 , 72.67 , 72.67 , 72.67 , 72.67 , 72.6     , 184 , 6
17/10/23 , 73.00 , 72.85 , 73.00 , 72.67 , 72.6     , 199 , 6
16/10/23 , 73.00 , 72.41 , 73.00 , 71.95 , 71.9     , 384 , 17
13/10/23 , 70.55 , 70.54 , 70.55 , 70.54 , 70.5     , 24 , 5
11/10/23 , 70.56 , 70.70 , 73.89 , 70.56 , 73.8     , 683 , 23
10/10/23 , 70.57 , 71.93 , 72.09 , 70.57 , 72.0     , 2251 , 18
09/10/23 , 72.09 , 72.06 , 72.09 , 70.55 , 71.5     , 903 , 10
06/10/23 , 72.08 , 72.41 , 72.78 , 72.08 , 72.4     , 84 , 12
05/10/23 , 72.35 , 72.38 , 72.48 , 72.35 , 72.3     , 4 , 3
04/10/23 , 72.35 , 71.69 , 72.57 , 70.40 , 72.5     , 544 , 31
03/10/23 , 72.57 , 72.62 , 73.17 , 71.70 , 73.1     , 11 , 5
02/10/23 , 73.17 , 73.17 , 73.17 , 73.17 , 73.1     , 37 , 5
29/09/23 , 72.13 , 71.97 , 72.44 , 71.77 , 71.7     , 229 , 5
28/09/23 , 71.89 , 72.12 , 73.19 , 71.77 , 71.7     , 578 , 10
27/09/23 , 73.53 , 73.22 , 73.53 , 70.39 , 73.5     , 19 , 5
26/09/23 , 73.53 , 72.45 , 73.54 , 70.73 , 73.5     , 37 , 6
25/09/23 , 73.53 , 72.11 , 74.20 , 70.39 , 73.6     , 1053 , 16
22/09/23 , 74.20 , 74.20 , 74.20 , 74.20 , 74.2     , 45 , 8
21/09/23 , 74.21 , 74.21 , 74.22 , 74.21 , 74.2     , 1349 , 2
20/09/23 , 74.21 , 74.30 , 75.64 , 73.76 , 75.6     , 7 , 3
19/09/23 , 74.47 , 74.08 , 75.64 , 73.61 , 75.5     , 484 , 12
18/09/23 , 75.65 , 73.16 , 75.65 , 72.13 , 72.8     , 221 , 23
15/09/23 , 75.65 , 75.59 , 75.65 , 74.22 , 74.2     , 94 , 4
14/09/23 , 74.22 , 73.67 , 74.22 , 73.54 , 73.5     , 435 , 6
13/09/23 , 74.22 , 74.62 , 76.31 , 74.22 , 74.2     , 22 , 6
12/09/23 , 74.22 , 74.22 , 74.22 , 74.22 , 74.2     , 12 , 3
11/09/23 , 74.22 , 73.84 , 74.22 , 73.05 , 73.0     , 19 , 9
08/09/23 , 73.04 , 73.01 , 75.78 , 72.99 , 75.7     , 1513 , 13
06/09/23 , 75.78 , 73.83 , 75.78 , 73.70 , 73.7     , 1748 , 8
05/09/23 , 73.70 , 73.02 , 73.70 , 72.66 , 72.6     , 1529 , 5
04/09/23 , 73.00 , 72.99 , 73.70 , 72.99 , 72.9     , 1384 , 12
01/09/23 , 72.99 , 73.79 , 74.74 , 72.99 , 73.9     , 44 , 12
31/08/23 , 73.96 , 73.90 , 73.96 , 73.70 , 73.7     , 7 , 3
30/08/23 , 73.70 , 73.58 , 73.70 , 72.45 , 73.7     , 81 , 4
29/08/23 , 73.96 , 73.96 , 73.96 , 73.96 , 73.9     , 11 , 4
28/08/23 , 73.96 , 73.74 , 73.96 , 71.96 , 73.1     , 148 , 15
25/08/23 , 73.10 , 72.96 , 73.70 , 71.70 , 72.2     , 86 , 18
24/08/23 , 73.70 , 72.24 , 73.70 , 71.77 , 72.1     , 12 , 4
23/08/23 , 73.96 , 71.62 , 74.18 , 71.34 , 72.8     , 479 , 11
22/08/23 , 72.82 , 72.82 , 72.82 , 72.82 , 72.8     , 2 , 2
21/08/23 , 71.68 , 73.33 , 74.58 , 71.68 , 74.5     , 61 , 15
18/08/23 , 73.07 , 71.85 , 73.07 , 71.60 , 71.6     , 37 , 5
17/08/23 , 74.58 , 73.21 , 74.58 , 71.34 , 73.0     , 375 , 19
16/08/23 , 73.05 , 73.79 , 75.76 , 72.99 , 75.7     , 212 , 19
15/08/23 , 75.76 , 75.65 , 75.79 , 72.99 , 73.0     , 224 , 13
14/08/23 , 72.99 , 73.91 , 75.78 , 72.99 , 72.9     , 105 , 17
11/08/23 , 72.99 , 72.99 , 72.99 , 72.99 , 72.9     , 24 , 5
10/08/23 , 72.99 , 73.03 , 73.35 , 72.99 , 72.9     , 1598 , 8
09/08/23 , 72.99 , 72.55 , 76.46 , 70.57 , 72.3     , 56 , 19
08/08/23 , 72.35 , 71.26 , 72.35 , 71.26 , 72.3     , 2461 , 16
07/08/23 , 71.80 , 71.70 , 71.80 , 69.86 , 71.8     , 1472 , 31
04/08/23 , 71.80 , 71.76 , 71.80 , 70.91 , 71.7     , 139 , 23
03/08/23 , 71.77 , 71.14 , 73.08 , 69.43 , 73.0     , 143 , 22
02/08/23 , 71.76 , 71.63 , 73.08 , 69.69 , 70.4     , 189 , 26
01/08/23 , 71.77 , 71.73 , 71.77 , 70.42 , 71.7     , 50 , 7
31/07/23 , 70.41 , 71.33 , 71.77 , 69.43 , 71.7     , 139 , 28
28/07/23 , 71.37 , 70.32 , 71.39 , 69.49 , 70.8     , 102 , 15
27/07/23 , 70.83 , 70.34 , 70.83 , 70.06 , 70.7     , 21 , 7
26/07/23 , 70.05 , 71.66 , 71.77 , 70.04 , 71.7     , 1740 , 27
25/07/23 , 71.77 , 69.43 , 71.97 , 68.69 , 71.9     , 1432 , 14
24/07/23 , 68.55 , 70.26 , 72.76 , 68.38 , 72.7     , 265 , 44
21/07/23 , 72.39 , 71.87 , 72.40 , 69.03 , 72.4     , 27 , 13
20/07/23 , 72.12 , 71.57 , 72.40 , 69.03 , 72.4     , 37 , 17
19/07/23 , 69.69 , 71.09 , 72.82 , 69.04 , 72.3     , 163 , 27
18/07/23 , 72.35 , 72.93 , 74.90 , 71.09 , 71.0     , 201 , 32
17/07/23 , 69.69 , 69.69 , 72.13 , 69.03 , 71.0     , 75 , 17
14/07/23 , 69.69 , 71.70 , 73.51 , 69.03 , 70.7     , 127 , 26
13/07/23 , 71.71 , 68.97 , 71.77 , 67.71 , 69.0     , 408 , 19
12/07/23 , 69.02 , 70.24 , 75.73 , 67.63 , 75.2     , 301 , 103
11/07/23 , 69.84 , 72.40 , 78.75 , 69.02 , 69.8     , 809 , 63
10/07/23 , 69.02 , 71.49 , 80.44 , 65.91 , 78.5     , 880 , 66
07/07/23 , 68.88 , 68.87 , 68.88 , 67.91 , 67.9     , 145 , 16
05/07/23 , 68.88 , 67.35 , 68.88 , 67.26 , 67.2     , 64 , 3
04/07/23 , 67.27 , 67.14 , 67.27 , 66.61 , 66.6     , 22 , 7
03/07/23 , 66.63 , 66.58 , 66.63 , 64.41 , 66.5     , 1409 , 20
30/06/23 , 66.59 , 66.34 , 66.61 , 64.74 , 66.6     , 103 , 5
29/06/23 , 66.61 , 66.61 , 66.61 , 66.61 , 66.6     , 1 , 1
28/06/23 , 65.28 , 65.27 , 65.28 , 65.27 , 65.2     , 4 , 3
27/06/23 , 65.28 , 65.23 , 65.29 , 64.64 , 65.2     , 27 , 6
26/06/23 , 65.28 , 64.69 , 65.97 , 64.57 , 65.9     , 3419 , 46
23/06/23 , 65.95 , 65.95 , 65.95 , 65.95 , 65.9     , 11 , 1
22/06/23 , 65.95 , 64.87 , 65.95 , 64.63 , 65.0     , 363 , 18
21/06/23 , 65.95 , 65.31 , 65.95 , 65.28 , 65.9     , 1231 , 10
20/06/23 , 65.52 , 65.92 , 66.61 , 65.52 , 65.5     , 24 , 9
19/06/23 , 65.52 , 65.53 , 65.95 , 65.52 , 65.9     , 160 , 5
16/06/23 , 66.61 , 66.61 , 66.61 , 65.64 , 66.6     , 169 , 7
15/06/23 , 66.61 , 66.16 , 66.61 , 65.45 , 66.6     , 1344 , 40
14/06/23 , 66.61 , 66.61 , 66.68 , 64.68 , 66.6     , 453 , 11
13/06/23 , 68.63 , 68.56 , 68.63 , 66.61 , 68.6     , 187 , 7
12/06/23 , 68.75 , 68.71 , 68.75 , 68.75 , 68.7     , 17 , 4
09/06/23 , 68.75 , 68.82 , 69.27 , 68.75 , 68.7     , 175 , 5
07/06/23 , 68.75 , 68.68 , 68.75 , 68.09 , 68.7     , 131 , 6
06/06/23 , 68.75 , 68.53 , 68.75 , 68.09 , 68.0     , 9 , 3
05/06/23 , 68.09 , 68.09 , 68.09 , 68.09 , 68.0     , 7 , 2
02/06/23 , 68.75 , 68.75 , 68.75 , 68.75 , 68.7     , 9 , 1
01/06/23 , 68.09 , 68.09 , 68.09 , 68.09 , 68.0     , 39 , 2
31/05/23 , 68.75 , 68.75 , 68.75 , 68.75 , 68.7     , 302 , 8
30/05/23 , 68.75 , 68.14 , 68.75 , 68.09 , 68.0     , 248 , 154
29/05/23 , 68.75 , 68.74 , 68.75 , 68.74 , 68.7     , 25 , 8
26/05/23 , 68.09 , 68.09 , 68.09 , 68.09 , 68.0     , 74 , 5
25/05/23 , 68.09 , 66.58 , 68.09 , 65.58 , 65.5     , 7 , 3
24/05/23 , 66.77 , 66.61 , 66.77 , 65.49 , 65.6     , 267 , 16
23/05/23 , 66.74 , 66.21 , 66.74 , 65.52 , 66.2     , 231 , 16
22/05/23 , 66.20 , 66.45 , 68.71 , 66.20 , 68.2     , 1313 , 64
19/05/23 , 67.45 , 67.45 , 67.76 , 66.59 , 66.9     , 232 , 7
18/05/23 , 66.92 , 66.87 , 66.92 , 66.80 , 66.8     , 34 , 8
17/05/23 , 66.78 , 66.49 , 68.87 , 66.18 , 68.8     , 223 , 19
16/05/23 , 66.93 , 67.69 , 69.41 , 66.13 , 69.2     , 46 , 16
15/05/23 , 68.19 , 68.15 , 69.41 , 65.51 , 67.9     , 51 , 16
12/05/23 , 67.95 , 66.67 , 68.07 , 65.44 , 68.0     , 196 , 13
11/05/23 , 68.07 , 67.56 , 68.07 , 67.54 , 67.5     , 37 , 8
10/05/23 , 67.54 , 66.39 , 67.54 , 64.13 , 64.1     , 559 , 26
09/05/23 , 67.60 , 67.47 , 69.23 , 64.00 , 68.7     , 1256 , 11
08/05/23 , 67.60 , 67.59 , 67.60 , 67.55 , 67.6     , 16 , 5
05/05/23 , 67.60 , 67.60 , 67.60 , 67.60 , 67.6     , 988 , 1
04/05/23 , 67.60 , 67.72 , 68.27 , 67.60 , 68.2     , 1393 , 11
03/05/23 , 67.60 , 67.64 , 68.27 , 66.44 , 68.2     , 1054 , 17
02/05/23 , 67.48 , 67.48 , 67.48 , 67.48 , 67.4     , 15 , 4
28/04/23 , 67.48 , 67.48 , 67.48 , 67.48 , 67.4     , 155 , 9
27/04/23 , 67.48 , 67.48 , 67.48 , 67.48 , 67.4     , 1 , 1
26/04/23 , 65.67 , 66.96 , 68.27 , 65.67 , 68.2     , 30 , 11
25/04/23 , 65.78 , 65.81 , 67.92 , 65.74 , 65.8     , 155 , 16
24/04/23 , 67.86 , 67.43 , 68.36 , 67.13 , 68.3     , 2136 , 46
20/04/23 , 68.36 , 67.84 , 68.39 , 67.13 , 68.3     , 153 , 18
19/04/23 , 68.37 , 68.35 , 68.37 , 65.84 , 65.8     , 414 , 4
18/04/23 , 68.36 , 67.26 , 68.36 , 66.00 , 66.0     , 42 , 8
17/04/23 , 68.36 , 67.65 , 68.37 , 65.74 , 68.3     , 48 , 8
14/04/23 , 68.37 , 68.36 , 68.37 , 68.27 , 68.2     , 28 , 7
13/04/23 , 68.45 , 67.56 , 68.45 , 65.67 , 65.6     , 9 , 4
12/04/23 , 68.44 , 66.58 , 68.52 , 64.98 , 65.6     , 156 , 13
11/04/23 , 68.29 , 68.28 , 68.29 , 68.29 , 68.2     , 7 , 3
10/04/23 , 66.48 , 66.57 , 66.62 , 66.48 , 66.6     , 7 , 4
06/04/23 , 66.61 , 65.99 , 66.61 , 64.81 , 64.8     , 138 , 15
05/04/23 , 66.14 , 65.76 , 66.59 , 64.63 , 66.5     , 4 , 3
04/04/23 , 65.84 , 65.28 , 66.20 , 63.89 , 65.5     , 288 , 24
03/04/23 , 65.50 , 64.96 , 65.50 , 63.89 , 65.5     , 2090 , 66
30/03/23 , 65.81 , 65.67 , 66.15 , 64.59 , 64.5     , 61 , 13
28/03/23 , 65.50 , 65.51 , 65.67 , 65.50 , 65.6     , 1687 , 6
27/03/23 , 65.67 , 65.03 , 65.67 , 64.51 , 64.5     , 960 , 25
24/03/23 , 65.69 , 65.07 , 65.69 , 64.52 , 64.5     , 1694 , 76
23/03/23 , 66.15 , 66.13 , 66.15 , 65.81 , 66.1     , 39 , 5
22/03/23 , 65.82 , 65.81 , 65.82 , 64.56 , 65.7     , 813 , 6
21/03/23 , 65.81 , 65.79 , 65.81 , 64.51 , 65.8     , 193 , 6
20/03/23 , 65.81 , 64.30 , 65.81 , 63.91 , 63.9     , 107 , 7
17/03/23 , 65.81 , 65.72 , 65.81 , 65.17 , 65.1     , 19 , 4
15/03/23 , 65.17 , 64.92 , 65.82 , 64.52 , 65.8     , 27 , 8
14/03/23 , 65.81 , 66.20 , 66.55 , 65.81 , 66.5     , 36 , 4
13/03/23 , 66.34 , 66.13 , 66.34 , 63.95 , 66.1     , 276 , 5
10/03/23 , 65.80 , 65.67 , 65.80 , 63.89 , 65.8     , 162 , 5
09/03/23 , 66.15 , 64.53 , 66.15 , 64.44 , 65.1     , 165 , 9
08/03/23 , 66.03 , 65.86 , 66.03 , 65.81 , 66.0     , 441 , 6
07/03/23 , 66.03 , 65.98 , 66.04 , 65.05 , 65.0     , 66 , 7
06/03/23 , 65.05 , 65.53 , 66.04 , 65.05 , 66.0     , 6 , 3
03/03/23 , 65.04 , 65.04 , 65.04 , 65.04 , 65.0     , 57 , 7
02/03/23 , 65.04 , 64.18 , 65.94 , 63.36 , 65.9     , 856 , 39
01/03/23 , 65.98 , 65.98 , 65.98 , 65.98 , 65.9     , 9 , 2
28/02/23 , 65.95 , 65.85 , 65.95 , 63.65 , 65.9     , 194 , 12
27/02/23 , 65.95 , 64.57 , 65.95 , 62.83 , 64.7     , 120 , 13
24/02/23 , 65.94 , 65.93 , 65.94 , 64.75 , 65.9     , 1565 , 4
23/02/23 , 65.95 , 65.95 , 65.95 , 65.95 , 65.9     , 123 , 3
22/02/23 , 65.70 , 65.45 , 65.95 , 64.74 , 65.9     , 4 , 3
17/02/23 , 65.70 , 65.70 , 65.70 , 65.70 , 65.7     , 7 , 3
16/02/23 , 65.70 , 65.86 , 66.39 , 64.74 , 66.3     , 61 , 9
15/02/23 , 66.52 , 65.27 , 66.52 , 62.80 , 66.5     , 13 , 4
14/02/23 , 66.55 , 65.97 , 66.55 , 61.56 , 66.5     , 27 , 5
13/02/23 , 66.13 , 66.51 , 66.57 , 66.13 , 66.5     , 30 , 3
10/02/23 , 66.57 , 64.32 , 66.65 , 60.64 , 64.7     , 217 , 18
09/02/23 , 66.65 , 66.54 , 66.66 , 64.78 , 66.6     , 38 , 4
08/02/23 , 66.18 , 66.20 , 66.60 , 66.18 , 66.1     , 64 , 9
07/02/23 , 66.18 , 66.08 , 66.25 , 64.42 , 66.2     , 175 , 11
06/02/23 , 66.25 , 66.00 , 66.25 , 65.91 , 66.2     , 45 , 8
03/02/23 , 66.57 , 65.37 , 66.57 , 64.30 , 65.5     , 107 , 10
02/02/23 , 64.30 , 63.38 , 64.30 , 63.09 , 64.3     , 1724 , 43
01/02/23 , 64.30 , 64.30 , 64.30 , 64.30 , 64.3     , 7 , 3
31/01/23 , 64.30 , 64.14 , 64.30 , 63.21 , 64.3     , 388 , 14
30/01/23 , 64.30 , 63.33 , 64.63 , 63.07 , 64.6     , 4925 , 24
27/01/23 , 64.63 , 64.57 , 64.63 , 63.04 , 63.0     , 41 , 3
26/01/23 , 64.63 , 64.52 , 64.63 , 63.06 , 64.3     , 466 , 8
25/01/23 , 64.63 , 63.70 , 64.63 , 63.04 , 63.0     , 132 , 13
24/01/23 , 64.30 , 64.29 , 64.30 , 64.29 , 64.3     , 18 , 5
23/01/23 , 64.30 , 63.70 , 64.30 , 63.01 , 63.6     , 216 , 8
20/01/23 , 63.67 , 63.33 , 64.27 , 63.05 , 64.2     , 6756 , 51
19/01/23 , 64.27 , 63.98 , 64.96 , 63.67 , 64.9     , 1843 , 39
18/01/23 , 64.96 , 64.34 , 64.96 , 63.68 , 64.3     , 105 , 8
17/01/23 , 64.30 , 64.30 , 64.30 , 64.30 , 64.3     , 183 , 8
16/01/23 , 64.30 , 64.16 , 65.60 , 63.21 , 65.5     , 656 , 29
13/01/23 , 64.30 , 64.30 , 65.60 , 63.98 , 64.8     , 3427 , 65
12/01/23 , 65.60 , 64.67 , 65.60 , 63.67 , 64.9     , 2745 , 65
11/01/23 , 64.96 , 64.95 , 64.96 , 64.95 , 64.9     , 314 , 3
10/01/23 , 64.30 , 62.99 , 64.30 , 61.10 , 63.9     , 1743 , 21
09/01/23 , 63.94 , 63.21 , 65.60 , 63.00 , 64.3     , 463 , 14
06/01/23 , 63.68 , 63.94 , 63.98 , 63.68 , 63.9     , 510 , 6
05/01/23 , 64.63 , 63.07 , 64.95 , 63.01 , 64.9     , 2008 , 17
04/01/23 , 65.57 , 63.76 , 65.57 , 62.40 , 62.4     , 135 , 9
03/01/23 , 62.41 , 61.60 , 65.58 , 61.13 , 65.5     , 6432 , 53
02/01/23 , 65.57 , 65.06 , 65.58 , 61.75 , 64.9     , 36 , 7
29/12/22 , 64.95 , 64.95 , 65.57 , 64.18 , 64.1     , 78441 , 9
28/12/22 , 63.67 , 63.62 , 64.95 , 61.13 , 64.9     , 260 , 11
27/12/22 , 64.95 , 63.10 , 64.95 , 61.75 , 64.9     , 6245 , 76
26/12/22 , 64.95 , 62.10 , 64.95 , 61.13 , 62.5     , 5624 , 34
23/12/22 , 66.23 , 66.08 , 66.23 , 63.79 , 65.6     , 394 , 9
22/12/22 , 65.66 , 65.47 , 65.66 , 63.03 , 65.5     , 233 , 6
21/12/22 , 65.58 , 65.51 , 65.58 , 62.53 , 65.5     , 309 , 7
20/12/22 , 65.58 , 65.58 , 65.66 , 65.58 , 65.6     , 320 , 8
19/12/22 , 65.66 , 65.66 , 65.89 , 65.58 , 65.6     , 191 , 6
16/12/22 , 65.58 , 65.45 , 65.58 , 59.21 , 59.2     , 163 , 5
15/12/22 , 65.58 , 65.56 , 65.58 , 64.89 , 64.8     , 5189 , 4
09/12/22 , 65.67 , 65.67 , 65.67 , 65.67 , 65.6     , 4 , 2
07/12/22 , 65.67 , 65.41 , 65.67 , 63.90 , 63.9     , 23 , 5
06/12/22 , 63.10 , 64.18 , 65.84 , 63.10 , 65.5     , 1831 , 40
05/12/22 , 64.22 , 65.11 , 66.20 , 64.18 , 64.1     , 15410 , 437
02/12/22 , 64.18 , 64.49 , 65.02 , 64.18 , 65.0     , 573 , 14
01/12/22 , 66.17 , 66.27 , 66.61 , 66.17 , 66.6     , 7 , 4
30/11/22 , 66.27 , 65.84 , 66.27 , 65.02 , 65.0     , 1281 , 9
29/11/22 , 65.02 , 66.17 , 66.20 , 65.02 , 66.2     , 243 , 8
28/11/22 , 64.51 , 64.72 , 66.27 , 64.46 , 66.2     , 47 , 10
25/11/22 , 65.98 , 65.28 , 66.29 , 64.25 , 66.2     , 52 , 10
24/11/22 , 66.27 , 66.39 , 67.10 , 64.38 , 65.9     , 318 , 14
23/11/22 , 66.28 , 64.75 , 67.22 , 64.04 , 67.2     , 4314 , 14
22/11/22 , 67.22 , 66.85 , 67.22 , 63.77 , 66.6     , 107 , 12
21/11/22 , 66.61 , 66.15 , 67.38 , 63.17 , 67.3     , 269 , 13
18/11/22 , 67.39 , 65.98 , 67.43 , 63.77 , 66.9     , 1024 , 20
17/11/22 , 67.43 , 67.29 , 67.44 , 63.77 , 67.4     , 58 , 3
16/11/22 , 67.55 , 67.21 , 67.55 , 66.11 , 67.1     , 4816 , 19
14/11/22 , 67.21 , 67.09 , 67.22 , 66.85 , 66.8     , 4 , 3
11/11/22 , 66.89 , 66.26 , 66.91 , 65.38 , 66.9     , 890 , 11
10/11/22 , 66.91 , 64.68 , 66.91 , 64.07 , 64.0     , 31 , 8
09/11/22 , 66.35 , 66.35 , 66.35 , 66.35 , 66.3     , 7 , 2
08/11/22 , 66.35 , 66.23 , 66.35 , 63.51 , 66.3     , 127 , 7
07/11/22 , 66.35 , 65.53 , 66.35 , 63.43 , 66.3     , 89 , 14
04/11/22 , 66.35 , 66.35 , 66.42 , 66.35 , 66.4     , 51 , 6
03/11/22 , 66.24 , 66.34 , 66.35 , 66.24 , 66.3     , 188 , 7
01/11/22 , 66.35 , 66.20 , 66.35 , 63.51 , 66.3     , 28 , 9
31/10/22 , 66.34 , 64.37 , 66.34 , 63.73 , 63.7     , 6 , 2
28/10/22 , 63.94 , 63.44 , 63.94 , 63.36 , 63.3     , 170 , 25
27/10/22 , 66.38 , 66.38 , 66.38 , 66.38 , 66.3     , 1 , 1
26/10/22 , 66.77 , 63.09 , 66.96 , 62.97 , 62.9     , 3226 , 9
25/10/22 , 63.07 , 63.16 , 63.63 , 63.02 , 63.0     , 103 , 6
24/10/22 , 62.67 , 62.66 , 62.67 , 61.85 , 62.6     , 220 , 11
21/10/22 , 62.65 , 62.65 , 62.65 , 62.65 , 62.6     , 9 , 5
20/10/22 , 62.65 , 62.32 , 62.66 , 60.89 , 62.6     , 121 , 15
19/10/22 , 62.66 , 62.66 , 62.67 , 62.66 , 62.6     , 12 , 4
18/10/22 , 62.67 , 62.97 , 63.02 , 62.67 , 63.0     , 73 , 8
17/10/22 , 63.02 , 63.38 , 63.63 , 62.97 , 63.6     , 12 , 3
14/10/22 , 63.63 , 63.63 , 63.63 , 63.63 , 63.6     , 7 , 4
13/10/22 , 63.63 , 63.59 , 63.63 , 60.89 , 63.6     , 342 , 10
10/10/22 , 63.29 , 63.12 , 63.33 , 62.36 , 63.2     , 87 , 15
07/10/22 , 62.84 , 62.75 , 62.84 , 62.25 , 62.5     , 183 , 10
06/10/22 , 62.58 , 62.58 , 62.58 , 62.58 , 62.5     , 4 , 3
05/10/22 , 62.22 , 62.21 , 62.22 , 61.97 , 62.0     , 1656 , 8
04/10/22 , 62.83 , 62.24 , 62.84 , 62.22 , 62.2     , 165 , 5
03/10/22 , 62.83 , 62.33 , 62.83 , 62.83 , 62.8     , 123 , 8
30/09/22 , 62.83 , 62.19 , 62.84 , 61.56 , 62.8     , 7007 , 102
29/09/22 , 62.23 , 62.07 , 62.83 , 61.89 , 62.2     , 1745 , 32
28/09/22 , 62.23 , 62.22 , 62.23 , 62.21 , 62.2     , 33 , 4
27/09/22 , 62.23 , 62.22 , 63.83 , 61.89 , 61.8     , 64304 , 15
26/09/22 , 61.67 , 61.91 , 62.23 , 61.67 , 62.2     , 588 , 20
23/09/22 , 62.23 , 62.11 , 62.77 , 62.04 , 62.7     , 247 , 8
22/09/22 , 62.84 , 62.84 , 62.84 , 62.84 , 62.8     , 11 , 3
21/09/22 , 62.84 , 62.60 , 62.84 , 62.47 , 62.5     , 6 , 4
20/09/22 , 62.53 , 61.23 , 62.53 , 60.97 , 62.0     , 2889 , 91
19/09/22 , 62.08 , 61.45 , 62.23 , 60.97 , 61.0     , 1386 , 69
16/09/22 , 62.23 , 61.48 , 62.53 , 60.84 , 62.5     , 477 , 32
15/09/22 , 62.22 , 61.78 , 62.22 , 60.46 , 60.5     , 221 , 11
14/09/22 , 60.49 , 60.95 , 61.62 , 60.46 , 60.4     , 22 , 4
13/09/22 , 60.46 , 61.18 , 61.30 , 59.48 , 60.3     , 8041 , 176
12/09/22 , 60.38 , 60.46 , 60.96 , 60.38 , 60.3     , 16 , 7
09/09/22 , 60.99 , 60.98 , 60.99 , 60.98 , 60.9     , 3 , 2
08/09/22 , 59.79 , 60.30 , 60.51 , 59.79 , 60.2     , 2608 , 56
06/09/22 , 60.89 , 60.89 , 60.89 , 60.88 , 60.8     , 14 , 8
05/09/22 , 60.89 , 60.73 , 60.90 , 60.07 , 60.9     , 105 , 13
02/09/22 , 60.90 , 60.90 , 62.26 , 60.90 , 62.2     , 98 , 5
01/09/22 , 60.87 , 59.88 , 62.38 , 59.55 , 62.3     , 12078 , 107
31/08/22 , 62.38 , 62.14 , 62.38 , 61.75 , 62.0     , 200 , 12
30/08/22 , 62.05 , 61.81 , 62.05 , 61.70 , 61.7     , 61 , 9
29/08/22 , 59.98 , 60.70 , 60.81 , 59.98 , 60.6     , 43 , 7
26/08/22 , 59.91 , 60.39 , 60.51 , 59.91 , 60.0     , 226 , 28
25/08/22 , 59.84 , 60.33 , 60.65 , 59.84 , 60.3     , 1312 , 53
24/08/22 , 60.51 , 59.97 , 60.51 , 59.63 , 60.5     , 10669 , 271
23/08/22 , 60.83 , 60.90 , 61.14 , 60.80 , 60.8     , 152 , 15
22/08/22 , 60.83 , 60.53 , 60.83 , 59.60 , 60.8     , 37 , 7
19/08/22 , 60.83 , 60.43 , 60.83 , 59.46 , 59.4     , 80 , 10
18/08/22 , 60.83 , 60.83 , 60.84 , 60.83 , 60.8     , 738 , 2
17/08/22 , 60.84 , 60.86 , 61.70 , 60.83 , 60.8     , 542 , 42
16/08/22 , 60.83 , 60.83 , 60.84 , 60.83 , 60.8     , 199 , 21
15/08/22 , 61.50 , 61.09 , 61.58 , 60.83 , 61.5     , 2327 , 75
12/08/22 , 61.58 , 60.87 , 61.70 , 60.83 , 60.8     , 3688 , 58
11/08/22 , 60.83 , 60.89 , 61.75 , 60.02 , 61.7     , 189 , 15
10/08/22 , 61.75 , 60.92 , 61.85 , 59.73 , 59.8     , 307 , 28
09/08/22 , 61.70 , 61.51 , 61.74 , 60.62 , 60.6     , 14 , 6
08/08/22 , 60.62 , 59.33 , 60.65 , 59.29 , 60.6     , 2001 , 81
05/08/22 , 60.65 , 61.00 , 62.62 , 60.65 , 62.6     , 17 , 4
04/08/22 , 60.62 , 60.84 , 61.41 , 60.61 , 60.6     , 201 , 15
03/08/22 , 60.70 , 60.27 , 60.73 , 60.26 , 60.2     , 112 , 7
02/08/22 , 60.26 , 60.59 , 62.65 , 60.26 , 62.6     , 52 , 12
01/08/22 , 61.99 , 61.45 , 62.65 , 61.40 , 62.6     , 5639 , 9
29/07/22 , 61.42 , 61.40 , 62.65 , 59.98 , 62.6     , 5419 , 8
28/07/22 , 61.62 , 60.82 , 61.62 , 59.89 , 61.4     , 372 , 12
27/07/22 , 61.41 , 60.82 , 61.41 , 60.80 , 60.8     , 58 , 6
26/07/22 , 60.80 , 60.15 , 62.73 , 58.77 , 62.7     , 3824 , 437
25/07/22 , 61.95 , 61.91 , 62.33 , 61.42 , 62.3     , 84 , 7
22/07/22 , 61.99 , 61.48 , 62.73 , 60.23 , 62.7     , 56 , 15
21/07/22 , 62.73 , 62.33 , 62.73 , 61.86 , 62.6     , 109 , 10
20/07/22 , 62.65 , 61.97 , 62.65 , 61.42 , 61.9     , 4943 , 11
19/07/22 , 61.95 , 60.23 , 61.95 , 60.17 , 60.7     , 496 , 8
18/07/22 , 62.20 , 61.51 , 62.70 , 60.18 , 60.2     , 30 , 9
15/07/22 , 62.71 , 62.70 , 62.91 , 62.70 , 62.7     , 4386 , 8
14/07/22 , 62.70 , 62.94 , 63.17 , 62.70 , 63.1     , 26 , 4
13/07/22 , 63.23 , 63.58 , 63.87 , 63.23 , 63.8     , 21 , 4
12/07/22 , 60.03 , 60.57 , 60.80 , 60.03 , 60.8     , 11 , 5
11/07/22 , 59.57 , 59.54 , 59.57 , 59.33 , 59.3     , 200 , 8
08/07/22 , 59.39 , 59.26 , 59.39 , 59.26 , 59.2     , 66 , 3
07/07/22 , 58.68 , 58.68 , 58.68 , 58.68 , 58.6     , 159 , 4
06/07/22 , 58.68 , 58.69 , 59.22 , 58.68 , 59.2     , 1340 , 90
05/07/22 , 58.68 , 58.68 , 59.02 , 58.68 , 58.6     , 368 , 26
04/07/22 , 58.68 , 58.69 , 58.85 , 58.68 , 58.8     , 1758 , 100
01/07/22 , 58.68 , 59.00 , 59.58 , 58.68 , 59.5     , 7684 , 21
30/06/22 , 59.03 , 59.02 , 59.03 , 59.03 , 59.0     , 39 , 4
29/06/22 , 58.68 , 58.72 , 59.03 , 58.68 , 59.0     , 92 , 7
28/06/22 , 59.03 , 59.13 , 59.93 , 59.03 , 59.9     , 26 , 5
27/06/22 , 59.93 , 58.87 , 60.21 , 58.68 , 59.6     , 1061 , 71
24/06/22 , 59.91 , 60.17 , 60.80 , 58.85 , 60.7     , 1912 , 15
23/06/22 , 60.21 , 60.73 , 60.80 , 58.81 , 58.8     , 154 , 4
22/06/22 , 60.21 , 59.75 , 60.21 , 58.73 , 60.1     , 328 , 22
21/06/22 , 60.20 , 59.84 , 60.20 , 58.68 , 59.6     , 853 , 20
20/06/22 , 59.60 , 59.14 , 59.60 , 56.64 , 57.1     , 1200 , 20
17/06/22 , 59.06 , 58.15 , 59.06 , 56.83 , 56.8     , 1218 , 22
15/06/22 , 57.12 , 57.06 , 57.85 , 56.57 , 56.5     , 101 , 13
14/06/22 , 56.57 , 56.57 , 56.57 , 56.57 , 56.5     , 1 , 1
13/06/22 , 56.57 , 56.90 , 57.85 , 56.57 , 56.5     , 19 , 9
10/06/22 , 56.57 , 56.57 , 56.57 , 56.57 , 56.5     , 18 , 2
09/06/22 , 56.56 , 56.86 , 56.88 , 56.56 , 56.7     , 879 , 11
08/06/22 , 56.56 , 56.57 , 57.52 , 56.56 , 57.5     , 3551 , 34
07/06/22 , 57.31 , 57.45 , 57.88 , 57.31 , 57.8     , 39 , 5
06/06/22 , 57.60 , 57.62 , 57.88 , 57.33 , 57.8     , 910 , 12
03/06/22 , 57.88 , 58.62 , 59.02 , 57.88 , 59.0     , 9 , 3
02/06/22 , 57.31 , 57.38 , 59.07 , 57.30 , 57.3     , 2207 , 14
01/06/22 , 57.08 , 57.02 , 57.08 , 57.02 , 57.0     , 2552 , 9
31/05/22 , 57.02 , 56.98 , 57.02 , 56.12 , 56.9     , 2493 , 7
30/05/22 , 56.97 , 56.26 , 57.01 , 55.21 , 55.3     , 8605 , 135
27/05/22 , 57.02 , 56.98 , 57.02 , 56.96 , 56.9     , 8402 , 13
26/05/22 , 57.02 , 57.02 , 57.02 , 57.02 , 57.0     , 1639 , 4
25/05/22 , 57.02 , 56.11 , 57.14 , 55.24 , 57.1     , 465 , 24
24/05/22 , 57.14 , 56.36 , 57.14 , 55.55 , 56.3     , 1198 , 9
23/05/22 , 56.39 , 56.26 , 56.39 , 54.88 , 56.1     , 4533 , 12
20/05/22 , 56.12 , 56.12 , 56.12 , 56.12 , 56.1     , 661 , 3
19/05/22 , 56.68 , 56.08 , 56.68 , 56.00 , 56.1     , 61 , 6
18/05/22 , 56.12 , 56.27 , 57.29 , 55.61 , 57.2     , 2378 , 23
17/05/22 , 57.29 , 55.00 , 57.29 , 54.34 , 55.9     , 493 , 24
16/05/22 , 55.97 , 54.58 , 55.97 , 54.33 , 54.4     , 1026 , 26
13/05/22 , 55.97 , 55.55 , 55.97 , 55.52 , 55.5     , 33 , 3
11/05/22 , 55.54 , 54.52 , 55.54 , 54.35 , 54.3     , 9 , 2
10/05/22 , 54.87 , 54.87 , 54.87 , 54.87 , 54.8     , 3 , 2
09/05/22 , 54.87 , 55.18 , 55.43 , 54.87 , 55.4     , 39 , 7
06/05/22 , 55.00 , 54.44 , 55.00 , 54.21 , 54.2     , 4 , 2
05/05/22 , 54.73 , 54.73 , 54.73 , 54.73 , 54.7     , 688 , 10
04/05/22 , 54.24 , 54.24 , 54.24 , 54.24 , 54.2     , 48 , 2
03/05/22 , 54.25 , 54.41 , 54.74 , 54.24 , 54.3     , 447 , 18
02/05/22 , 54.56 , 54.56 , 54.58 , 54.54 , 54.5     , 865 , 13
29/04/22 , 53.94 , 54.08 , 55.05 , 53.94 , 54.0     , 1178 , 15
28/04/22 , 54.01 , 54.23 , 54.54 , 54.01 , 54.4     , 1362 , 69
27/04/22 , 53.99 , 54.39 , 54.59 , 53.99 , 54.5     , 33 , 5
26/04/22 , 54.58 , 54.96 , 55.17 , 54.58 , 55.1     , 50 , 8
25/04/22 , 55.17 , 55.06 , 55.29 , 54.59 , 54.9     , 2551 , 10
22/04/22 , 55.29 , 54.60 , 55.29 , 54.58 , 54.5     , 31 , 4
20/04/22 , 54.58 , 54.86 , 57.15 , 54.58 , 57.1     , 235 , 16
19/04/22 , 57.15 , 56.51 , 57.77 , 54.68 , 57.7     , 466 , 14
18/04/22 , 58.60 , 58.71 , 58.96 , 58.60 , 58.9     , 16 , 5
14/04/22 , 59.21 , 59.39 , 59.80 , 53.86 , 53.9     , 4373 , 35
12/04/22 , 53.87 , 53.95 , 54.74 , 53.86 , 54.7     , 70 , 6
11/04/22 , 53.95 , 53.98 , 54.34 , 53.71 , 54.3     , 103 , 5
08/04/22 , 54.20 , 54.20 , 54.20 , 54.20 , 54.2     , 25 , 1
07/04/22 , 54.31 , 54.31 , 54.31 , 54.31 , 54.3     , 53 , 4
06/04/22 , 54.92 , 53.89 , 54.92 , 53.34 , 54.1     , 476 , 34
05/04/22 , 54.12 , 53.63 , 54.12 , 53.31 , 53.4     , 171 , 13
04/04/22 , 54.12 , 54.12 , 54.12 , 54.12 , 54.1     , 2834 , 6
01/04/22 , 54.12 , 54.06 , 54.38 , 52.90 , 52.9     , 911 , 10
31/03/22 , 54.12 , 54.12 , 54.12 , 54.12 , 54.1     , 1027 , 8
30/03/22 , 54.12 , 54.10 , 54.12 , 53.77 , 54.1     , 168 , 12
29/03/22 , 53.76 , 53.64 , 53.76 , 53.31 , 53.3     , 8 , 3
28/03/22 , 53.44 , 53.44 , 53.44 , 53.44 , 53.4     , 18 , 4
25/03/22 , 53.44 , 53.43 , 53.44 , 52.83 , 52.8     , 1878 , 10
23/03/22 , 53.41 , 53.27 , 53.41 , 53.10 , 53.1     , 154 , 5
22/03/22 , 53.20 , 53.20 , 53.21 , 53.20 , 53.2     , 52 , 4
21/03/22 , 54.12 , 53.10 , 54.12 , 52.65 , 52.6     , 132 , 13
18/03/22 , 54.12 , 53.41 , 54.12 , 52.59 , 53.0     , 159 , 9
17/03/22 , 54.16 , 54.90 , 55.14 , 52.30 , 55.1     , 925 , 14
16/03/22 , 54.64 , 53.16 , 54.64 , 52.30 , 52.4     , 950 , 28
15/03/22 , 55.18 , 55.18 , 55.18 , 55.18 , 55.1     , 10 , 1
14/03/22 , 54.39 , 54.41 , 54.58 , 54.39 , 54.5     , 42 , 4
11/03/22 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 72 , 7
10/03/22 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 3 , 1
08/03/22 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 3 , 2
07/03/22 , 54.58 , 54.58 , 54.58 , 54.31 , 54.3     , 3389 , 9
04/03/22 , 53.69 , 52.54 , 54.18 , 51.40 , 51.4     , 201 , 12
03/03/22 , 52.50 , 51.59 , 52.50 , 51.36 , 52.2     , 927 , 19
02/03/22 , 51.67 , 51.53 , 51.67 , 51.15 , 51.1     , 6 , 2
25/02/22 , 53.69 , 54.10 , 54.34 , 53.69 , 54.3     , 15 , 5
24/02/22 , 53.69 , 52.65 , 53.69 , 51.94 , 52.4     , 28 , 7
23/02/22 , 52.50 , 52.50 , 52.50 , 51.94 , 51.9     , 584 , 10
22/02/22 , 52.44 , 52.44 , 52.44 , 52.44 , 52.4     , 1 , 1
21/02/22 , 51.94 , 51.94 , 52.43 , 51.94 , 52.4     , 1470 , 30
18/02/22 , 53.15 , 53.14 , 53.15 , 53.13 , 53.1     , 470 , 5
17/02/22 , 52.68 , 52.50 , 52.68 , 52.50 , 52.5     , 1764 , 10
16/02/22 , 52.50 , 52.51 , 54.05 , 52.50 , 54.0     , 2495 , 40
15/02/22 , 54.05 , 54.02 , 54.23 , 52.94 , 52.9     , 38 , 7
14/02/22 , 54.23 , 54.23 , 54.23 , 54.23 , 54.2     , 3 , 1
11/02/22 , 54.30 , 53.71 , 54.30 , 53.13 , 54.0     , 77 , 9
10/02/22 , 53.69 , 53.68 , 53.69 , 53.68 , 53.6     , 94 , 7
09/02/22 , 53.69 , 53.65 , 54.87 , 51.98 , 54.8     , 4697 , 51
08/02/22 , 55.19 , 54.84 , 55.19 , 53.89 , 53.8     , 6 , 4
07/02/22 , 53.35 , 52.80 , 53.35 , 51.65 , 53.3     , 981 , 19
04/02/22 , 53.36 , 53.35 , 53.36 , 53.35 , 53.3     , 15 , 3
03/02/22 , 53.37 , 52.28 , 54.07 , 51.66 , 53.3     , 3888 , 113
02/02/22 , 53.37 , 53.37 , 53.37 , 53.37 , 53.3     , 18 , 3
01/02/22 , 53.37 , 53.34 , 53.64 , 52.21 , 53.4     , 12085 , 530
31/01/22 , 53.37 , 53.37 , 53.92 , 53.37 , 53.9     , 4231 , 204
28/01/22 , 54.56 , 54.12 , 55.64 , 54.06 , 55.1     , 1718 , 10
27/01/22 , 54.06 , 52.95 , 55.10 , 52.34 , 52.3     , 76 , 13
26/01/22 , 55.16 , 52.87 , 55.17 , 52.81 , 52.8     , 359 , 22
25/01/22 , 53.37 , 53.13 , 53.37 , 51.98 , 53.3     , 85 , 12
24/01/22 , 53.34 , 53.34 , 53.34 , 53.34 , 53.3     , 10 , 2
21/01/22 , 51.65 , 51.52 , 52.34 , 51.35 , 51.9     , 705 , 35
20/01/22 , 51.66 , 51.86 , 55.17 , 51.66 , 55.1     , 91 , 10
19/01/22 , 53.95 , 53.78 , 53.95 , 53.37 , 53.3     , 49 , 7
18/01/22 , 53.37 , 52.87 , 53.37 , 51.42 , 53.2     , 451 , 16
17/01/22 , 53.27 , 52.59 , 53.27 , 51.36 , 53.2     , 298 , 26
14/01/22 , 53.34 , 53.34 , 53.36 , 53.34 , 53.3     , 64 , 11
13/01/22 , 53.36 , 51.13 , 53.36 , 51.08 , 51.0     , 156 , 24
12/01/22 , 51.06 , 53.34 , 55.66 , 51.06 , 55.6     , 151 , 15
11/01/22 , 51.05 , 52.83 , 53.11 , 51.05 , 52.9     , 54 , 4
10/01/22 , 52.79 , 51.65 , 52.79 , 51.65 , 52.1     , 3131 , 9
07/01/22 , 52.25 , 52.24 , 52.25 , 52.24 , 52.2     , 1023 , 5
06/01/22 , 52.22 , 52.22 , 52.22 , 52.22 , 52.2     , 53 , 4
05/01/22 , 52.22 , 51.87 , 52.22 , 50.51 , 50.5     , 39 , 4
04/01/22 , 50.26 , 51.06 , 51.39 , 50.26 , 51.3     , 191 , 8
03/01/22 , 51.44 , 51.44 , 51.44 , 51.44 , 51.4     , 1 , 1
30/12/21 , 51.34 , 51.79 , 52.25 , 51.34 , 52.2     , 3 , 2
29/12/21 , 52.18 , 52.17 , 52.24 , 51.85 , 52.2     , 1686 , 49
28/12/21 , 51.53 , 51.53 , 51.53 , 51.53 , 51.5     , 173 , 4
27/12/21 , 51.34 , 51.08 , 51.34 , 51.06 , 51.0     , 92 , 3
23/12/21 , 51.34 , 51.33 , 51.34 , 51.33 , 51.3     , 204 , 7
22/12/21 , 51.48 , 51.04 , 51.50 , 50.70 , 51.5     , 487 , 12
21/12/21 , 51.53 , 51.53 , 51.53 , 51.53 , 51.5     , 1 , 1
20/12/21 , 50.99 , 52.09 , 52.25 , 50.99 , 52.2     , 20 , 3
17/12/21 , 52.25 , 52.37 , 52.50 , 52.25 , 52.5     , 18 , 3
16/12/21 , 52.24 , 52.24 , 52.24 , 52.24 , 52.2     , 51 , 4
15/12/21 , 51.08 , 50.94 , 51.41 , 50.79 , 50.7     , 344 , 4
14/12/21 , 50.25 , 51.33 , 52.50 , 50.00 , 52.2     , 166 , 13
13/12/21 , 52.22 , 50.08 , 54.80 , 49.92 , 49.9     , 148 , 8
10/12/21 , 51.70 , 51.70 , 54.83 , 51.63 , 51.6     , 1743 , 82
09/12/21 , 51.62 , 50.70 , 51.62 , 50.70 , 50.7     , 1210 , 5
08/12/21 , 50.70 , 50.70 , 51.63 , 50.08 , 50.4     , 1219 , 7
07/12/21 , 50.70 , 50.76 , 51.25 , 50.70 , 51.2     , 71 , 14
06/12/21 , 50.70 , 49.73 , 50.70 , 49.52 , 50.1     , 3443 , 34
03/12/21 , 50.49 , 49.86 , 50.50 , 49.52 , 50.5     , 269 , 19
02/12/21 , 50.50 , 50.44 , 50.50 , 50.43 , 50.4     , 130 , 15
01/12/21 , 50.51 , 50.28 , 50.57 , 49.52 , 50.5     , 84 , 4
30/11/21 , 50.62 , 49.62 , 50.62 , 49.52 , 49.5     , 102 , 7
29/11/21 , 50.68 , 50.68 , 50.68 , 50.68 , 50.6     , 12 , 3
26/11/21 , 50.69 , 50.69 , 50.69 , 50.69 , 50.6     , 3 , 2
25/11/21 , 50.70 , 50.70 , 50.70 , 50.70 , 50.7     , 1 , 1
24/11/21 , 50.05 , 49.54 , 50.60 , 49.52 , 49.5     , 321 , 7
23/11/21 , 49.53 , 49.59 , 50.90 , 49.53 , 50.9     , 1835 , 65
22/11/21 , 49.59 , 49.72 , 51.36 , 49.59 , 51.3     , 776 , 67
19/11/21 , 51.39 , 51.39 , 51.49 , 50.89 , 50.8     , 116 , 5
18/11/21 , 50.89 , 49.64 , 51.57 , 49.59 , 51.5     , 296 , 171
17/11/21 , 51.53 , 51.47 , 51.53 , 51.46 , 51.4     , 81 , 10
16/11/21 , 51.47 , 51.76 , 51.79 , 51.47 , 51.7     , 194 , 5
12/11/21 , 51.26 , 49.63 , 51.79 , 49.59 , 51.7     , 890 , 56
11/11/21 , 51.81 , 51.81 , 51.81 , 51.81 , 51.8     , 15 , 2
10/11/21 , 49.55 , 49.94 , 51.84 , 49.55 , 51.8     , 10 , 4
09/11/21 , 50.70 , 50.78 , 51.90 , 50.70 , 51.2     , 9736 , 66
08/11/21 , 51.48 , 52.13 , 52.60 , 51.48 , 52.6     , 17 , 5
05/11/21 , 51.48 , 50.95 , 51.48 , 50.72 , 50.7     , 253 , 12
04/11/21 , 50.72 , 51.47 , 52.62 , 50.72 , 52.5     , 445 , 5
03/11/21 , 52.05 , 51.49 , 52.05 , 50.80 , 50.8     , 1258 , 27
01/11/21 , 53.20 , 53.20 , 53.20 , 53.20 , 53.2     , 1 , 1
29/10/21 , 51.50 , 51.25 , 51.50 , 50.72 , 50.7     , 152 , 8
28/10/21 , 51.50 , 52.09 , 53.11 , 51.50 , 51.5     , 24 , 4
27/10/21 , 50.72 , 50.95 , 53.15 , 50.72 , 50.7     , 15 , 4
26/10/21 , 50.72 , 50.78 , 52.29 , 50.72 , 52.0     , 365 , 52
25/10/21 , 52.05 , 50.89 , 52.56 , 50.72 , 50.7     , 489 , 57
22/10/21 , 52.59 , 52.51 , 52.59 , 51.98 , 51.9     , 879 , 77
21/10/21 , 52.59 , 52.56 , 52.59 , 52.55 , 52.5     , 236 , 16
20/10/21 , 52.62 , 53.21 , 53.40 , 52.62 , 52.7     , 12 , 4
19/10/21 , 53.41 , 53.41 , 53.41 , 53.41 , 53.4     , 5 , 1
18/10/21 , 53.41 , 51.71 , 53.43 , 50.84 , 51.4     , 693 , 32
15/10/21 , 51.46 , 51.13 , 53.22 , 50.72 , 50.7     , 344 , 29
14/10/21 , 50.73 , 51.32 , 53.62 , 50.72 , 53.6     , 64 , 11
13/10/21 , 53.76 , 52.41 , 53.76 , 51.70 , 51.7     , 132 , 12
11/10/21 , 51.71 , 50.74 , 51.72 , 50.72 , 51.7     , 207 , 20
08/10/21 , 52.35 , 52.35 , 52.35 , 52.35 , 52.3     , 1 , 1
07/10/21 , 50.38 , 50.40 , 50.60 , 50.31 , 50.3     , 116 , 11
06/10/21 , 51.98 , 52.06 , 52.27 , 51.98 , 52.2     , 7 , 4
05/10/21 , 52.00 , 52.00 , 52.00 , 52.00 , 52.0     , 1 , 1
04/10/21 , 51.72 , 51.70 , 52.29 , 51.69 , 52.2     , 116 , 5
01/10/21 , 51.72 , 50.66 , 51.72 , 50.06 , 50.0     , 290 , 12
30/09/21 , 51.72 , 52.11 , 52.21 , 50.06 , 51.4     , 726 , 23
29/09/21 , 51.44 , 51.44 , 51.44 , 51.44 , 51.4     , 1 , 1
28/09/21 , 49.93 , 51.29 , 51.69 , 49.93 , 51.6     , 47 , 3
27/09/21 , 51.95 , 51.82 , 51.99 , 49.93 , 51.9     , 22 , 7
24/09/21 , 51.34 , 51.31 , 51.34 , 51.12 , 51.1     , 116 , 5
23/09/21 , 51.27 , 51.09 , 51.27 , 51.05 , 51.0     , 121 , 10
22/09/21 , 51.25 , 51.25 , 51.25 , 51.25 , 51.2     , 1910 , 2
21/09/21 , 49.73 , 49.98 , 51.34 , 49.73 , 51.3     , 65 , 8
20/09/21 , 51.34 , 50.59 , 51.66 , 50.00 , 51.6     , 56 , 9
17/09/21 , 50.60 , 50.42 , 51.66 , 49.96 , 49.9     , 14 , 3
16/09/21 , 50.58 , 50.32 , 52.71 , 49.72 , 52.7     , 508 , 35
15/09/21 , 50.60 , 50.75 , 52.23 , 50.60 , 52.2     , 19 , 4
14/09/21 , 52.29 , 51.97 , 52.29 , 48.32 , 48.3     , 42 , 6
13/09/21 , 52.21 , 52.27 , 52.29 , 52.21 , 52.2     , 47 , 5
10/09/21 , 52.27 , 49.90 , 52.29 , 47.74 , 47.7     , 137 , 13
09/09/21 , 52.28 , 52.28 , 52.28 , 52.28 , 52.2     , 1 , 1
08/09/21 , 51.94 , 50.43 , 51.95 , 50.20 , 50.2     , 61 , 5
06/09/21 , 53.27 , 53.27 , 53.58 , 53.21 , 53.5     , 35 , 6
03/09/21 , 51.98 , 51.92 , 52.50 , 50.05 , 51.5     , 957 , 25
02/09/21 , 51.40 , 51.42 , 51.57 , 51.40 , 51.5     , 8 , 2
01/09/21 , 51.40 , 51.40 , 51.40 , 51.40 , 51.4     , 1 , 1
31/08/21 , 50.28 , 51.38 , 51.58 , 50.28 , 51.5     , 237 , 13
30/08/21 , 50.94 , 51.08 , 51.58 , 50.93 , 51.5     , 24 , 7
27/08/21 , 51.70 , 51.70 , 51.70 , 51.70 , 51.7     , 1 , 1
26/08/21 , 51.70 , 51.72 , 51.91 , 51.70 , 51.9     , 10 , 2
25/08/21 , 51.84 , 51.87 , 51.91 , 51.84 , 51.9     , 42 , 4
24/08/21 , 51.95 , 50.22 , 52.17 , 49.71 , 49.7     , 205 , 12
23/08/21 , 49.82 , 49.71 , 49.82 , 49.71 , 49.7     , 109 , 8
20/08/21 , 49.98 , 49.98 , 49.98 , 49.98 , 49.9     , 15 , 2
19/08/21 , 49.71 , 49.71 , 49.71 , 49.71 , 49.7     , 380 , 3
18/08/21 , 49.71 , 49.71 , 50.28 , 49.71 , 50.2     , 449 , 11
17/08/21 , 49.71 , 49.73 , 49.98 , 49.71 , 49.9     , 118 , 8
16/08/21 , 49.71 , 49.75 , 51.70 , 49.71 , 51.4     , 182 , 6
13/08/21 , 51.48 , 51.47 , 51.48 , 51.40 , 51.4     , 10 , 2
12/08/21 , 50.81 , 50.81 , 50.81 , 50.81 , 50.8     , 49 , 7
11/08/21 , 50.81 , 50.81 , 50.82 , 50.81 , 50.8     , 217 , 7
10/08/21 , 49.86 , 50.28 , 49.86 , 49.71 , 49.7     , 352 , 16
09/08/21 , 49.71 , 49.78 , 50.32 , 49.71 , 49.7     , 511 , 69
06/08/21 , 51.70 , 51.70 , 51.70 , 51.70 , 51.7     , 10 , 2
05/08/21 , 51.72 , 51.22 , 51.72 , 51.11 , 51.1     , 12 , 3
04/08/21 , 50.80 , 51.08 , 51.67 , 50.80 , 51.6     , 1197 , 15
03/08/21 , 51.72 , 51.72 , 51.72 , 51.72 , 51.7     , 60 , 6
02/08/21 , 51.72 , 51.27 , 51.72 , 51.08 , 51.0     , 137 , 9
30/07/21 , 51.08 , 51.15 , 52.09 , 51.08 , 52.0     , 431 , 29
29/07/21 , 52.09 , 52.09 , 52.09 , 52.09 , 52.0     , 23 , 4
28/07/21 , 51.08 , 51.18 , 52.12 , 51.08 , 52.1     , 151 , 13
27/07/21 , 51.66 , 51.11 , 52.17 , 51.08 , 51.6     , 587 , 8
26/07/21 , 51.67 , 51.67 , 52.09 , 51.62 , 52.0     , 811 , 14
23/07/21 , 51.67 , 51.74 , 52.13 , 50.51 , 50.5     , 90 , 9
22/07/21 , 50.51 , 51.03 , 52.09 , 50.51 , 52.0     , 14 , 4
21/07/21 , 50.28 , 50.28 , 50.28 , 50.28 , 50.2     , 1 , 1
20/07/21 , 50.28 , 50.34 , 52.17 , 50.28 , 52.1     , 126 , 15
19/07/21 , 51.68 , 51.68 , 51.69 , 51.68 , 51.6     , 24 , 4
16/07/21 , 51.09 , 51.08 , 51.09 , 51.08 , 51.0     , 28 , 6
15/07/21 , 50.02 , 50.00 , 50.02 , 50.00 , 50.0     , 158 , 5
14/07/21 , 50.00 , 50.88 , 51.92 , 49.99 , 49.9     , 58 , 6
13/07/21 , 49.99 , 49.98 , 50.05 , 49.95 , 49.9     , 1056 , 11
12/07/21 , 49.95 , 50.05 , 51.89 , 49.95 , 51.8     , 473 , 6
08/07/21 , 51.94 , 51.52 , 52.07 , 49.96 , 52.0     , 17 , 7
07/07/21 , 49.59 , 49.61 , 50.72 , 49.59 , 50.7     , 899 , 6
06/07/21 , 49.59 , 49.77 , 50.09 , 49.59 , 50.0     , 288 , 7
05/07/21 , 49.63 , 48.75 , 49.63 , 47.94 , 49.0     , 213 , 8
02/07/21 , 48.49 , 46.90 , 49.84 , 46.27 , 46.5     , 511 , 54
30/06/21 , 46.55 , 46.68 , 46.82 , 46.29 , 46.2     , 28 , 5
29/06/21 , 46.25 , 47.43 , 48.48 , 45.97 , 47.3     , 202 , 8
28/06/21 , 47.38 , 47.07 , 47.38 , 45.96 , 47.1     , 333 , 8
25/06/21 , 47.38 , 47.74 , 48.81 , 47.38 , 48.8     , 9236 , 35
24/06/21 , 48.59 , 48.58 , 48.77 , 48.55 , 48.7     , 12 , 4
23/06/21 , 48.77 , 48.80 , 48.90 , 48.77 , 48.9     , 19 , 5
22/06/21 , 49.04 , 48.56 , 49.10 , 48.55 , 48.5     , 100 , 7
21/06/21 , 50.65 , 48.93 , 50.70 , 48.56 , 48.5     , 1033 , 10
18/06/21 , 50.70 , 50.70 , 50.70 , 50.70 , 50.7     , 1 , 1
17/06/21 , 50.71 , 50.71 , 50.71 , 50.71 , 50.7     , 5 , 1
16/06/21 , 50.81 , 50.58 , 50.83 , 50.18 , 50.8     , 50 , 13
15/06/21 , 49.78 , 49.71 , 50.41 , 49.04 , 49.0     , 111 , 11
14/06/21 , 50.91 , 49.26 , 50.91 , 49.04 , 50.1     , 269 , 8
11/06/21 , 50.10 , 50.10 , 50.10 , 50.10 , 50.1     , 414 , 3
10/06/21 , 50.18 , 49.60 , 50.18 , 48.50 , 49.0     , 143 , 7
09/06/21 , 50.18 , 50.18 , 50.18 , 50.18 , 50.1     , 8 , 1
08/06/21 , 49.61 , 49.91 , 50.52 , 49.34 , 50.3     , 709 , 207
07/06/21 , 49.45 , 49.53 , 49.57 , 49.39 , 49.3     , 169 , 11
04/06/21 , 50.34 , 50.15 , 50.37 , 49.34 , 50.1     , 6942 , 83
02/06/21 , 50.40 , 50.26 , 50.42 , 50.16 , 50.4     , 138 , 10
01/06/21 , 50.42 , 50.26 , 50.42 , 50.16 , 50.2     , 174 , 9
31/05/21 , 50.16 , 50.22 , 50.96 , 50.16 , 50.9     , 579 , 15
28/05/21 , 50.95 , 50.95 , 50.96 , 50.28 , 50.9     , 308 , 11
27/05/21 , 50.96 , 50.96 , 50.96 , 50.96 , 50.9     , 3 , 1
25/05/21 , 50.94 , 50.93 , 50.94 , 50.93 , 50.9     , 32 , 7
24/05/21 , 50.94 , 50.79 , 50.94 , 50.16 , 50.2     , 3987 , 27
21/05/21 , 50.23 , 50.28 , 50.94 , 50.23 , 50.9     , 205 , 11
20/05/21 , 50.23 , 50.16 , 50.23 , 50.16 , 50.1     , 64 , 5
19/05/21 , 50.17 , 50.40 , 51.00 , 50.17 , 50.4     , 223 , 11
18/05/21 , 50.42 , 51.72 , 51.92 , 50.42 , 51.9     , 14 , 2
17/05/21 , 50.17 , 50.73 , 51.45 , 50.17 , 50.4     , 362 , 10
14/05/21 , 50.79 , 50.18 , 50.79 , 50.15 , 50.4     , 680 , 19
13/05/21 , 50.80 , 50.80 , 50.80 , 50.80 , 50.8     , 2527 , 27
12/05/21 , 50.80 , 50.80 , 50.94 , 50.80 , 50.9     , 7318 , 102
10/05/21 , 50.81 , 51.03 , 51.43 , 50.80 , 50.8     , 1336 , 23
07/05/21 , 50.52 , 50.82 , 51.11 , 50.52 , 51.1     , 32 , 3
06/05/21 , 50.47 , 50.89 , 50.94 , 50.47 , 50.9     , 67 , 8
05/05/21 , 50.94 , 51.27 , 51.34 , 50.94 , 50.9     , 139 , 6
04/05/21 , 50.40 , 50.45 , 50.94 , 50.40 , 50.9     , 59 , 4
03/05/21 , 50.40 , 50.36 , 50.40 , 50.28 , 50.2     , 72 , 5
30/04/21 , 50.28 , 50.30 , 51.78 , 50.27 , 50.2     , 359 , 14
29/04/21 , 50.29 , 50.44 , 51.98 , 50.28 , 50.6     , 1116 , 15
28/04/21 , 50.43 , 51.11 , 51.13 , 50.43 , 51.1     , 363 , 10
27/04/21 , 51.14 , 51.14 , 52.16 , 50.28 , 51.4     , 2748 , 49
26/04/21 , 51.40 , 51.38 , 51.40 , 50.44 , 51.4     , 225 , 13
23/04/21 , 51.14 , 51.17 , 51.41 , 51.10 , 51.4     , 143 , 21
22/04/21 , 51.41 , 50.31 , 51.42 , 50.15 , 51.4     , 257 , 15
20/04/21 , 51.38 , 51.38 , 51.43 , 51.31 , 51.3     , 1951 , 13
19/04/21 , 51.34 , 51.13 , 51.38 , 50.69 , 51.1     , 704 , 20
16/04/21 , 51.18 , 51.18 , 51.19 , 51.18 , 51.1     , 48 , 8
15/04/21 , 51.19 , 51.04 , 51.19 , 50.88 , 50.8     , 67 , 6
14/04/21 , 50.88 , 50.28 , 51.02 , 50.14 , 51.0     , 228 , 15
13/04/21 , 50.29 , 50.56 , 51.49 , 50.13 , 50.6     , 524 , 26
12/04/21 , 51.21 , 50.81 , 51.47 , 50.69 , 50.6     , 446 , 49
09/04/21 , 52.28 , 52.28 , 52.28 , 52.28 , 52.2     , 5 , 1
08/04/21 , 50.94 , 50.78 , 51.77 , 50.66 , 51.7     , 182 , 12
07/04/21 , 51.28 , 51.57 , 51.78 , 51.28 , 51.7     , 352 , 12
06/04/21 , 51.74 , 51.70 , 51.78 , 51.47 , 51.4     , 56 , 5
05/04/21 , 51.27 , 50.92 , 51.27 , 50.66 , 50.6     , 339 , 13
01/04/21 , 50.87 , 50.71 , 51.25 , 50.66 , 51.2     , 426 , 16
31/03/21 , 51.24 , 50.78 , 51.47 , 50.67 , 51.4     , 47 , 14
30/03/21 , 51.24 , 50.91 , 51.26 , 50.66 , 51.2     , 326 , 27
29/03/21 , 51.26 , 51.25 , 51.26 , 51.24 , 51.2     , 16 , 4
26/03/21 , 51.25 , 51.01 , 51.26 , 50.94 , 50.9     , 96 , 11
25/03/21 , 50.94 , 50.99 , 51.51 , 50.94 , 51.5     , 290 , 14
24/03/21 , 50.94 , 51.20 , 51.52 , 50.94 , 51.2     , 1500 , 25
23/03/21 , 51.23 , 51.23 , 51.52 , 51.23 , 51.5     , 184 , 5
22/03/21 , 51.25 , 51.31 , 51.77 , 51.23 , 51.2     , 330 , 18
19/03/21 , 51.23 , 51.23 , 51.50 , 51.23 , 51.2     , 958 , 17
18/03/21 , 51.23 , 51.24 , 51.25 , 51.23 , 51.2     , 208 , 7
17/03/21 , 51.23 , 51.23 , 51.23 , 51.23 , 51.2     , 929 , 6
16/03/21 , 51.23 , 51.28 , 51.78 , 51.23 , 51.5     , 292 , 19
15/03/21 , 51.78 , 51.74 , 51.78 , 51.73 , 51.7     , 324 , 6
12/03/21 , 51.73 , 51.58 , 51.73 , 51.48 , 51.4     , 262 , 8
11/03/21 , 51.23 , 51.23 , 51.77 , 51.23 , 51.2     , 1036 , 12
10/03/21 , 51.24 , 51.47 , 51.50 , 50.66 , 50.6     , 613 , 12
09/03/21 , 51.77 , 51.85 , 52.02 , 51.77 , 52.0     , 5 , 2
08/03/21 , 51.49 , 50.96 , 51.50 , 50.38 , 50.3     , 367 , 15
05/03/21 , 50.95 , 51.17 , 51.68 , 50.94 , 51.6     , 155 , 14
04/03/21 , 51.68 , 51.67 , 51.68 , 51.67 , 51.6     , 915 , 7
03/03/21 , 51.10 , 51.18 , 51.23 , 51.10 , 51.2     , 187 , 7
02/03/21 , 51.15 , 50.88 , 51.78 , 50.80 , 50.8     , 754 , 21
01/03/21 , 51.23 , 51.58 , 51.77 , 50.81 , 50.8     , 32 , 7
26/02/21 , 50.80 , 51.92 , 52.57 , 50.80 , 52.3     , 363 , 26
25/02/21 , 51.33 , 51.78 , 52.31 , 51.33 , 51.7     , 229 , 13
24/02/21 , 51.78 , 51.40 , 51.78 , 50.80 , 51.7     , 1506 , 23
23/02/21 , 51.78 , 51.78 , 53.11 , 51.76 , 53.1     , 4401 , 56
22/02/21 , 50.84 , 51.71 , 53.20 , 50.84 , 53.2     , 671 , 20
19/02/21 , 51.30 , 51.78 , 53.30 , 51.25 , 51.7     , 10914 , 20
18/02/21 , 51.78 , 51.39 , 51.78 , 51.28 , 51.2     , 823 , 16
17/02/21 , 51.28 , 51.63 , 51.78 , 50.72 , 50.8     , 985 , 28
12/02/21 , 50.98 , 50.99 , 51.78 , 50.73 , 50.7     , 523 , 19
11/02/21 , 51.15 , 51.36 , 51.78 , 51.10 , 51.2     , 135 , 18
10/02/21 , 51.22 , 51.27 , 51.78 , 50.95 , 51.7     , 8651 , 88
09/02/21 , 50.72 , 51.04 , 51.78 , 50.72 , 51.7     , 633 , 29
08/02/21 , 51.78 , 51.17 , 51.78 , 50.70 , 51.7     , 456 , 33
05/02/21 , 51.74 , 51.57 , 51.74 , 51.39 , 51.4     , 466 , 29
04/02/21 , 51.74 , 52.01 , 52.09 , 51.74 , 52.0     , 526 , 19
03/02/21 , 51.73 , 51.53 , 51.74 , 51.40 , 51.4     , 601 , 19
02/02/21 , 51.36 , 51.88 , 52.46 , 51.33 , 52.2     , 6977 , 70
01/02/21 , 51.85 , 51.36 , 52.21 , 51.32 , 52.0     , 5952 , 306
29/01/21 , 51.51 , 51.38 , 52.04 , 51.33 , 52.0     , 5733 , 208
28/01/21 , 51.34 , 51.48 , 52.00 , 51.32 , 51.9     , 1614 , 205
27/01/21 , 51.92 , 52.51 , 53.11 , 51.75 , 51.7     , 1207 , 224
26/01/21 , 51.75 , 51.77 , 52.01 , 51.75 , 51.7     , 2271 , 232
22/01/21 , 51.75 , 51.76 , 52.50 , 51.75 , 51.8     , 2079 , 230
21/01/21 , 51.85 , 51.77 , 52.50 , 51.75 , 51.7     , 2306 , 147
20/01/21 , 51.75 , 51.92 , 52.29 , 51.75 , 52.2     , 6445 , 329
19/01/21 , 52.09 , 52.42 , 52.82 , 52.09 , 52.8     , 81 , 12
18/01/21 , 52.71 , 52.71 , 52.82 , 52.71 , 52.8     , 1510 , 19
15/01/21 , 52.83 , 52.37 , 52.83 , 52.36 , 52.3     , 914 , 10
14/01/21 , 52.37 , 52.40 , 52.50 , 52.01 , 52.0     , 31 , 6
13/01/21 , 52.01 , 52.09 , 52.31 , 51.47 , 52.3     , 936 , 18
12/01/21 , 52.31 , 52.30 , 52.31 , 51.65 , 52.3     , 190 , 6
11/01/21 , 51.58 , 51.40 , 52.50 , 50.93 , 52.4     , 607 , 34
08/01/21 , 52.01 , 51.12 , 52.33 , 50.67 , 50.6     , 53 , 5
07/01/21 , 52.36 , 51.42 , 52.37 , 50.72 , 52.3     , 234 , 24
06/01/21 , 52.37 , 51.35 , 52.37 , 50.66 , 51.6     , 252 , 12
05/01/21 , 51.34 , 51.18 , 51.62 , 51.18 , 51.1     , 666 , 8
04/01/21 , 51.18 , 51.11 , 51.18 , 50.64 , 50.6     , 163 , 16
30/12/20 , 51.12 , 51.36 , 51.62 , 50.69 , 50.6     , 74 , 10
29/12/20 , 51.49 , 51.15 , 51.49 , 50.66 , 51.4     , 74 , 12
28/12/20 , 51.49 , 50.70 , 51.49 , 50.64 , 51.4     , 3839 , 28
23/12/20 , 51.49 , 51.41 , 51.49 , 51.34 , 51.3     , 502 , 8
22/12/20 , 51.36 , 51.42 , 51.61 , 50.62 , 51.6     , 22 , 5
21/12/20 , 51.62 , 51.69 , 52.37 , 50.28 , 50.2     , 42 , 7
18/12/20 , 51.36 , 50.44 , 51.36 , 50.28 , 51.2     , 520 , 19
17/12/20 , 50.28 , 51.11 , 52.38 , 50.28 , 50.7     , 1383 , 21
16/12/20 , 51.10 , 50.35 , 51.34 , 50.25 , 51.3     , 92 , 10
15/12/20 , 51.05 , 50.94 , 51.05 , 50.00 , 50.0     , 457 , 14
14/12/20 , 50.78 , 51.28 , 51.53 , 50.78 , 51.5     , 42 , 7
11/12/20 , 50.39 , 50.28 , 50.46 , 50.28 , 50.4     , 134280 , 29
10/12/20 , 51.53 , 51.36 , 51.76 , 49.98 , 51.7     , 453 , 15
09/12/20 , 49.99 , 50.25 , 52.08 , 49.99 , 52.0     , 102 , 7
08/12/20 , 51.34 , 50.62 , 51.34 , 49.98 , 49.9     , 31 , 4
07/12/20 , 49.89 , 50.02 , 51.27 , 48.82 , 49.8     , 1805 , 23
04/12/20 , 50.33 , 50.44 , 52.28 , 50.33 , 52.2     , 318 , 24
03/12/20 , 51.70 , 50.36 , 52.32 , 50.34 , 50.3     , 943 , 9
02/12/20 , 50.34 , 50.34 , 51.71 , 50.26 , 50.7     , 6081 , 25
01/12/20 , 52.34 , 51.24 , 52.34 , 50.76 , 50.7     , 1697 , 11
30/11/20 , 50.75 , 50.99 , 51.80 , 50.75 , 50.7     , 13 , 6
27/11/20 , 50.75 , 50.88 , 51.05 , 50.75 , 50.9     , 378 , 9
26/11/20 , 50.75 , 51.11 , 52.90 , 50.75 , 52.9     , 146 , 8
25/11/20 , 51.11 , 51.40 , 52.34 , 51.11 , 51.6     , 254 , 13
24/11/20 , 51.62 , 51.83 , 53.34 , 50.94 , 53.3     , 400 , 16
23/11/20 , 53.34 , 53.33 , 53.34 , 53.29 , 53.3     , 475 , 14
20/11/20 , 53.34 , 51.35 , 53.34 , 50.82 , 51.7     , 870 , 14
19/11/20 , 51.78 , 51.71 , 52.07 , 51.28 , 52.0     , 84 , 10
18/11/20 , 52.07 , 53.21 , 56.31 , 52.07 , 52.0     , 1631 , 50
17/11/20 , 52.07 , 53.36 , 53.39 , 52.07 , 53.3     , 346 , 13
16/11/20 , 53.39 , 52.50 , 53.39 , 50.32 , 51.2     , 3931 , 52
13/11/20 , 51.25 , 50.34 , 51.25 , 50.31 , 50.3     , 788 , 45
12/11/20 , 51.70 , 50.99 , 51.70 , 50.30 , 51.6     , 132 , 12
11/11/20 , 51.10 , 50.76 , 51.10 , 50.75 , 50.7     , 510 , 11
10/11/20 , 50.72 , 50.72 , 50.80 , 50.64 , 50.8     , 82 , 8
09/11/20 , 50.51 , 50.33 , 50.51 , 49.93 , 49.9     , 1527 , 19
06/11/20 , 49.93 , 49.91 , 50.50 , 49.88 , 50.5     , 1051 , 64
05/11/20 , 50.12 , 50.54 , 50.64 , 50.12 , 50.6     , 99 , 9
04/11/20 , 50.01 , 50.01 , 50.02 , 50.01 , 50.0     , 94 , 5
03/11/20 , 50.01 , 50.62 , 50.83 , 50.01 , 50.8     , 67 , 10
30/10/20 , 50.83 , 50.56 , 50.83 , 50.20 , 50.8     , 58 , 7
29/10/20 , 50.93 , 50.49 , 50.94 , 50.40 , 50.4     , 599 , 19
28/10/20 , 50.71 , 50.45 , 50.83 , 50.44 , 50.4     , 510 , 10
27/10/20 , 50.44 , 50.66 , 50.94 , 50.44 , 50.9     , 118 , 9
26/10/20 , 50.44 , 50.56 , 50.94 , 50.44 , 50.9     , 237 , 20
23/10/20 , 51.49 , 51.51 , 52.17 , 51.48 , 52.1     , 60 , 7
22/10/20 , 52.17 , 51.17 , 53.13 , 50.88 , 50.8     , 1332 , 19
21/10/20 , 50.88 , 50.90 , 50.94 , 50.09 , 50.9     , 4759 , 13
20/10/20 , 50.88 , 50.44 , 50.89 , 50.33 , 50.3     , 126 , 10
19/10/20 , 50.90 , 50.40 , 51.19 , 50.02 , 51.1     , 96 , 21
16/10/20 , 51.16 , 50.94 , 51.23 , 50.44 , 51.2     , 932 , 24
15/10/20 , 51.23 , 50.39 , 51.23 , 49.88 , 50.3     , 1602 , 22
14/10/20 , 50.35 , 50.34 , 50.36 , 49.78 , 50.3     , 391 , 11
13/10/20 , 50.35 , 49.77 , 50.94 , 49.16 , 50.7     , 3452 , 35
09/10/20 , 49.63 , 50.39 , 50.94 , 49.13 , 49.1     , 9058 , 47
08/10/20 , 50.40 , 50.28 , 50.81 , 49.19 , 50.4     , 904 , 38
07/10/20 , 50.15 , 50.21 , 50.52 , 50.13 , 50.5     , 365 , 11
06/10/20 , 49.49 , 50.06 , 50.89 , 49.37 , 50.8     , 392 , 36
05/10/20 , 50.83 , 50.18 , 50.88 , 49.45 , 49.6     , 41 , 11
02/10/20 , 50.89 , 50.80 , 51.08 , 49.84 , 49.8     , 166 , 12
01/10/20 , 49.84 , 49.26 , 50.15 , 49.08 , 50.1     , 64 , 15
30/09/20 , 49.09 , 49.78 , 51.08 , 48.73 , 48.7     , 559 , 41
29/09/20 , 49.86 , 49.93 , 50.08 , 49.86 , 50.0     , 7 , 4
28/09/20 , 48.92 , 49.04 , 50.66 , 48.66 , 50.1     , 974 , 36
25/09/20 , 50.62 , 49.84 , 50.66 , 48.66 , 50.5     , 2612 , 68
24/09/20 , 50.52 , 49.99 , 50.66 , 49.60 , 49.6     , 441 , 17
23/09/20 , 50.06 , 49.20 , 50.67 , 48.92 , 49.7     , 263 , 16
22/09/20 , 49.46 , 49.49 , 49.78 , 49.44 , 49.7     , 142 , 9
21/09/20 , 49.79 , 49.49 , 50.13 , 49.05 , 50.0     , 87 , 14
18/09/20 , 50.15 , 49.49 , 50.67 , 48.96 , 50.3     , 223 , 26
17/09/20 , 50.39 , 50.38 , 50.88 , 49.07 , 50.8     , 621 , 31
16/09/20 , 50.88 , 49.04 , 50.89 , 48.66 , 49.7     , 712 , 46
15/09/20 , 48.83 , 49.24 , 50.14 , 48.69 , 48.6     , 225 , 22
14/09/20 , 48.73 , 48.82 , 49.58 , 48.66 , 48.8     , 848 , 19
11/09/20 , 48.68 , 48.83 , 49.36 , 48.64 , 48.6     , 197 , 12
10/09/20 , 48.64 , 48.84 , 49.16 , 48.63 , 49.1     , 111 , 15
09/09/20 , 48.63 , 48.31 , 49.86 , 47.76 , 48.6     , 1184 , 75
08/09/20 , 48.87 , 49.04 , 49.56 , 48.87 , 48.9     , 2825 , 39
04/09/20 , 49.04 , 49.56 , 50.30 , 48.87 , 49.4     , 1815 , 36
03/09/20 , 49.56 , 49.78 , 50.37 , 48.88 , 49.7     , 2029 , 18
02/09/20 , 49.75 , 49.71 , 50.09 , 48.90 , 49.6     , 650 , 24
01/09/20 , 49.59 , 50.13 , 50.85 , 48.90 , 50.8     , 792 , 26
31/08/20 , 50.80 , 50.46 , 50.81 , 50.37 , 50.3     , 133 , 6
28/08/20 , 50.63 , 49.88 , 50.81 , 49.39 , 50.8     , 131 , 7
27/08/20 , 50.62 , 50.50 , 50.62 , 48.83 , 48.8     , 1931 , 6
26/08/20 , 50.62 , 50.80 , 50.83 , 50.62 , 50.8     , 528 , 14
25/08/20 , 51.01 , 50.55 , 51.01 , 49.64 , 49.6     , 3301 , 33
24/08/20 , 49.67 , 48.76 , 49.67 , 48.22 , 48.7     , 257 , 23
21/08/20 , 48.55 , 48.04 , 49.25 , 47.88 , 49.2     , 665 , 27
20/08/20 , 48.14 , 48.32 , 49.29 , 48.14 , 48.8     , 120 , 15
19/08/20 , 48.54 , 48.36 , 49.31 , 47.98 , 49.3     , 249 , 12
18/08/20 , 47.88 , 48.05 , 49.39 , 47.88 , 49.3     , 392 , 18
17/08/20 , 49.04 , 48.82 , 49.16 , 47.84 , 49.1     , 80 , 14
14/08/20 , 47.84 , 48.80 , 49.78 , 47.77 , 48.5     , 253 , 15
13/08/20 , 48.50 , 48.40 , 48.55 , 48.26 , 48.5     , 249 , 24
12/08/20 , 48.66 , 48.75 , 51.04 , 48.55 , 48.5     , 537 , 19
11/08/20 , 48.79 , 49.23 , 50.37 , 48.79 , 49.3     , 1002 , 133
10/08/20 , 48.55 , 48.56 , 50.03 , 48.54 , 50.0     , 1942 , 21
07/08/20 , 49.53 , 49.29 , 49.53 , 49.10 , 49.5     , 111 , 11
06/08/20 , 49.29 , 49.30 , 49.51 , 49.29 , 49.3     , 116 , 11
05/08/20 , 49.10 , 49.04 , 49.10 , 49.03 , 49.0     , 19 , 6
04/08/20 , 49.65 , 49.20 , 49.65 , 48.77 , 49.0     , 88 , 17
03/08/20 , 49.02 , 48.64 , 50.06 , 48.33 , 50.0     , 84 , 10
31/07/20 , 50.06 , 49.82 , 50.06 , 49.77 , 50.0     , 6616 , 7
30/07/20 , 49.53 , 49.13 , 49.53 , 49.01 , 49.0     , 38 , 9
29/07/20 , 48.37 , 48.25 , 48.37 , 48.25 , 48.2     , 711 , 6
28/07/20 , 48.55 , 48.90 , 49.04 , 48.55 , 49.0     , 107 , 7
27/07/20 , 49.49 , 49.49 , 49.52 , 49.48 , 49.4     , 26 , 4
24/07/20 , 49.48 , 48.31 , 49.48 , 47.47 , 48.0     , 385 , 36
23/07/20 , 48.03 , 48.08 , 49.02 , 47.98 , 47.9     , 765 , 14
22/07/20 , 48.56 , 48.56 , 49.19 , 48.56 , 49.1     , 247 , 11
21/07/20 , 49.19 , 49.19 , 49.54 , 49.19 , 49.5     , 201 , 10
20/07/20 , 49.53 , 50.06 , 50.53 , 49.53 , 50.5     , 147 , 14
17/07/20 , 50.54 , 50.45 , 50.59 , 49.36 , 50.4     , 287 , 22
16/07/20 , 50.49 , 50.48 , 50.53 , 50.47 , 50.5     , 279 , 10
15/07/20 , 49.53 , 50.03 , 50.06 , 49.53 , 50.0     , 141 , 16
14/07/20 , 50.53 , 50.57 , 50.59 , 50.53 , 50.5     , 237 , 13
13/07/20 , 48.87 , 49.78 , 50.59 , 48.87 , 50.5     , 93 , 13
10/07/20 , 50.52 , 50.28 , 50.54 , 49.55 , 50.5     , 51 , 16
09/07/20 , 50.44 , 50.54 , 50.70 , 48.00 , 48.0     , 151 , 11
08/07/20 , 47.98 , 48.75 , 49.24 , 47.98 , 49.2     , 137 , 16
07/07/20 , 49.24 , 49.53 , 50.25 , 49.21 , 50.2     , 86 , 5
06/07/20 , 49.17 , 49.11 , 50.15 , 47.61 , 50.1     , 370 , 28
03/07/20 , 50.15 , 49.88 , 50.20 , 47.61 , 47.6     , 2281 , 408
02/07/20 , 46.84 , 46.74 , 49.34 , 46.35 , 49.3     , 6973 , 66
01/07/20 , 48.13 , 48.03 , 49.13 , 47.76 , 47.8     , 216 , 14
30/06/20 , 49.19 , 49.09 , 49.69 , 47.94 , 49.6     , 233 , 16
29/06/20 , 47.36 , 48.00 , 49.68 , 47.36 , 49.6     , 399 , 28
26/06/20 , 49.68 , 48.12 , 50.31 , 47.38 , 48.9     , 506 , 48
25/06/20 , 50.31 , 49.22 , 50.31 , 48.12 , 48.1     , 7 , 4
24/06/20 , 47.88 , 47.82 , 49.69 , 47.36 , 49.6     , 830 , 26
23/06/20 , 50.25 , 50.25 , 50.25 , 50.25 , 50.2     , 192 , 1
22/06/20 , 49.16 , 48.48 , 49.19 , 47.36 , 48.2     , 210 , 25
19/06/20 , 48.66 , 49.37 , 50.25 , 48.40 , 49.6     , 426 , 21
18/06/20 , 49.19 , 48.87 , 49.19 , 48.66 , 49.1     , 247 , 7
17/06/20 , 50.00 , 50.39 , 51.10 , 48.55 , 51.0     , 392 , 19
16/06/20 , 49.13 , 48.76 , 50.69 , 47.10 , 47.1     , 251 , 33
15/06/20 , 48.62 , 47.55 , 48.76 , 46.12 , 47.7     , 637 , 45
12/06/20 , 49.19 , 49.48 , 51.30 , 49.19 , 51.3     , 222 , 17
10/06/20 , 51.25 , 51.25 , 51.25 , 51.19 , 51.2     , 98 , 12
09/06/20 , 51.25 , 51.08 , 51.25 , 50.25 , 50.2     , 25 , 6
08/06/20 , 51.25 , 50.65 , 51.36 , 47.79 , 51.3     , 231 , 19
05/06/20 , 51.36 , 51.37 , 51.37 , 51.36 , 51.3     , 7 , 3
04/06/20 , 51.40 , 47.84 , 51.49 , 47.31 , 47.3     , 1159 , 41
03/06/20 , 47.32 , 47.13 , 47.32 , 46.73 , 47.0     , 155 , 9
02/06/20 , 47.06 , 47.11 , 47.32 , 47.06 , 47.3     , 260 , 11
01/06/20 , 47.31 , 47.12 , 47.32 , 46.37 , 46.3     , 5216 , 23
29/05/20 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 411 , 8
28/05/20 , 46.37 , 46.20 , 46.37 , 46.16 , 46.1     , 159 , 15
27/05/20 , 46.18 , 46.03 , 46.37 , 44.82 , 46.3     , 1699 , 18
26/05/20 , 46.37 , 45.43 , 46.37 , 44.81 , 44.8     , 221 , 11
25/05/20 , 44.81 , 45.32 , 46.83 , 44.03 , 46.3     , 225 , 17
22/05/20 , 44.28 , 44.31 , 44.78 , 44.03 , 44.2     , 1287 , 17
21/05/20 , 44.28 , 44.07 , 45.60 , 43.76 , 45.6     , 788 , 307
20/05/20 , 45.54 , 46.48 , 46.84 , 45.50 , 45.5     , 263 , 20
19/05/20 , 45.81 , 45.75 , 45.82 , 45.46 , 45.4     , 62 , 11
18/05/20 , 45.82 , 45.82 , 45.82 , 45.82 , 45.8     , 126 , 13
15/05/20 , 44.29 , 44.38 , 45.32 , 44.28 , 44.2     , 695 , 13
14/05/20 , 44.25 , 44.12 , 44.81 , 43.26 , 44.8     , 1698 , 37
13/05/20 , 45.06 , 45.18 , 45.79 , 44.55 , 44.5     , 229 , 13
12/05/20 , 44.81 , 43.59 , 44.81 , 43.56 , 43.5     , 524 , 6
11/05/20 , 43.53 , 44.20 , 45.82 , 43.53 , 45.8     , 126 , 21
08/05/20 , 45.56 , 46.54 , 46.77 , 45.56 , 46.7     , 39 , 3
07/05/20 , 45.05 , 45.52 , 46.34 , 45.05 , 45.3     , 330 , 17
06/05/20 , 45.30 , 45.46 , 46.17 , 45.05 , 46.0     , 208 , 16
05/05/20 , 46.05 , 43.80 , 46.05 , 42.99 , 43.0     , 1123 , 31
04/05/20 , 46.05 , 46.05 , 46.05 , 46.04 , 46.0     , 185 , 7
30/04/20 , 45.50 , 44.65 , 45.50 , 44.03 , 44.0     , 66 , 7
28/04/20 , 45.50 , 44.24 , 45.50 , 43.26 , 44.2     , 189 , 14
27/04/20 , 44.27 , 44.11 , 44.27 , 43.29 , 44.0     , 248 , 9
24/04/20 , 44.02 , 44.47 , 44.53 , 43.35 , 44.5     , 181 , 12
23/04/20 , 44.54 , 43.69 , 44.75 , 43.26 , 43.5     , 82 , 12
22/04/20 , 43.31 , 44.28 , 44.75 , 43.31 , 44.7     , 328 , 26
20/04/20 , 44.74 , 44.50 , 44.74 , 43.38 , 43.3     , 2472 , 14
17/04/20 , 43.31 , 43.13 , 43.59 , 42.99 , 43.2     , 68 , 14
16/04/20 , 43.26 , 44.46 , 44.76 , 42.99 , 44.7     , 279 , 12
15/04/20 , 44.76 , 44.74 , 44.78 , 44.74 , 44.7     , 2017 , 11
14/04/20 , 44.79 , 44.87 , 45.01 , 44.52 , 45.0     , 121 , 12
13/04/20 , 42.95 , 43.46 , 45.01 , 42.95 , 42.9     , 9774 , 27
09/04/20 , 45.26 , 45.26 , 45.26 , 45.26 , 45.2     , 5 , 3
08/04/20 , 41.47 , 42.50 , 44.52 , 41.47 , 42.4     , 271 , 10
07/04/20 , 41.25 , 41.06 , 41.25 , 40.67 , 40.6     , 202 , 11
06/04/20 , 40.24 , 40.49 , 41.37 , 40.17 , 41.3     , 2185 , 20
03/04/20 , 41.19 , 41.51 , 41.69 , 41.19 , 41.6     , 53 , 9
02/04/20 , 41.19 , 41.75 , 45.39 , 41.19 , 45.3     , 456 , 21
01/04/20 , 45.26 , 45.45 , 45.49 , 45.26 , 45.4     , 21 , 7
31/03/20 , 43.62 , 42.06 , 43.68 , 41.96 , 41.9     , 9362 , 12
30/03/20 , 40.83 , 40.99 , 43.23 , 40.78 , 43.2     , 820 , 21
27/03/20 , 43.20 , 42.43 , 43.23 , 40.78 , 40.7     , 119 , 13
26/03/20 , 45.50 , 44.82 , 45.52 , 44.25 , 44.2     , 94 , 8
25/03/20 , 42.22 , 40.85 , 43.16 , 39.43 , 39.4     , 414 , 11
24/03/20 , 39.43 , 39.25 , 39.44 , 38.88 , 39.4     , 131 , 12
23/03/20 , 39.44 , 39.55 , 39.67 , 39.44 , 39.5     , 4090 , 7
20/03/20 , 39.67 , 39.66 , 39.67 , 39.15 , 39.3     , 9351 , 10
19/03/20 , 39.15 , 39.15 , 40.95 , 39.14 , 40.9     , 6157 , 25
18/03/20 , 40.95 , 42.84 , 45.76 , 39.15 , 44.5     , 3252 , 33
17/03/20 , 44.51 , 44.55 , 47.79 , 44.51 , 44.5     , 745 , 16
16/03/20 , 45.77 , 45.28 , 47.57 , 44.26 , 47.5     , 1384 , 30
13/03/20 , 48.31 , 47.63 , 49.81 , 47.56 , 49.8     , 2305 , 21
12/03/20 , 46.28 , 47.57 , 50.11 , 44.48 , 49.5     , 1819 , 32
11/03/20 , 52.32 , 52.36 , 53.37 , 50.35 , 53.3     , 100 , 9
10/03/20 , 52.90 , 50.56 , 53.34 , 49.34 , 49.3     , 70 , 18
09/03/20 , 49.82 , 50.38 , 51.88 , 49.81 , 51.8     , 233 , 12
06/03/20 , 53.15 , 53.20 , 53.42 , 51.62 , 51.6     , 53 , 9
05/03/20 , 53.43 , 52.72 , 53.49 , 52.35 , 52.3     , 731 , 63
04/03/20 , 52.35 , 52.50 , 53.49 , 52.35 , 53.4     , 365 , 9
03/03/20 , 52.90 , 52.99 , 53.13 , 52.88 , 52.9     , 179 , 9
02/03/20 , 51.88 , 51.92 , 53.60 , 51.87 , 53.6     , 1756 , 18
28/02/20 , 52.09 , 52.13 , 53.19 , 51.62 , 51.6     , 231 , 12
27/02/20 , 53.13 , 52.64 , 53.13 , 52.60 , 53.1     , 187 , 9
26/02/20 , 52.60 , 52.28 , 53.15 , 51.62 , 51.9     , 185 , 9
21/02/20 , 52.00 , 52.96 , 53.19 , 52.00 , 53.1     , 280 , 14
20/02/20 , 52.60 , 52.68 , 53.19 , 52.09 , 52.0     , 585 , 74
19/02/20 , 53.14 , 52.69 , 53.15 , 52.31 , 52.6     , 432 , 10
18/02/20 , 52.90 , 52.42 , 53.19 , 52.12 , 53.1     , 314 , 9
17/02/20 , 53.19 , 53.01 , 53.19 , 52.25 , 53.1     , 199 , 14
14/02/20 , 53.19 , 52.04 , 53.19 , 51.98 , 51.9     , 769 , 17
13/02/20 , 52.14 , 52.65 , 53.19 , 51.98 , 53.1     , 55 , 9
12/02/20 , 53.19 , 52.95 , 53.19 , 52.95 , 52.9     , 886 , 8
11/02/20 , 53.18 , 53.19 , 53.19 , 53.18 , 53.1     , 521 , 9
10/02/20 , 53.18 , 52.90 , 53.24 , 51.62 , 53.2     , 746 , 31
07/02/20 , 53.24 , 53.29 , 53.33 , 53.13 , 53.1     , 256 , 11
06/02/20 , 52.89 , 52.79 , 52.89 , 52.34 , 52.3     , 1881 , 14
05/02/20 , 52.34 , 52.40 , 53.33 , 52.11 , 53.3     , 218 , 14
04/02/20 , 53.13 , 53.21 , 53.33 , 52.59 , 53.3     , 349 , 23
03/02/20 , 53.33 , 52.65 , 54.38 , 52.34 , 54.3     , 2689 , 26
31/01/20 , 51.91 , 54.47 , 54.85 , 51.91 , 54.8     , 115 , 6
30/01/20 , 53.13 , 52.09 , 53.34 , 51.37 , 53.3     , 1814 , 23
29/01/20 , 53.43 , 53.43 , 53.49 , 53.35 , 53.3     , 53 , 5
28/01/20 , 53.43 , 53.52 , 54.85 , 53.43 , 54.8     , 321 , 13
27/01/20 , 53.85 , 54.30 , 54.85 , 53.34 , 54.3     , 899 , 29
24/01/20 , 54.39 , 54.39 , 55.83 , 54.22 , 55.8     , 202 , 12
23/01/20 , 55.83 , 55.59 , 55.86 , 55.36 , 55.3     , 329 , 9
22/01/20 , 55.86 , 55.95 , 56.36 , 54.86 , 55.8     , 168 , 14
21/01/20 , 55.86 , 55.68 , 55.87 , 54.86 , 55.6     , 542 , 16
20/01/20 , 55.64 , 55.55 , 55.87 , 55.36 , 55.8     , 103 , 18
17/01/20 , 55.87 , 55.74 , 55.87 , 55.37 , 55.8     , 341 , 14
16/01/20 , 54.15 , 56.27 , 57.38 , 54.15 , 54.5     , 977 , 38
15/01/20 , 54.58 , 56.11 , 56.89 , 54.58 , 56.4     , 709 , 23
14/01/20 , 56.90 , 56.72 , 57.07 , 56.37 , 56.3     , 534 , 73
13/01/20 , 56.12 , 55.01 , 57.61 , 51.37 , 53.8     , 1508 , 173
10/01/20 , 53.86 , 54.62 , 57.90 , 52.89 , 53.0     , 610 , 83
09/01/20 , 52.09 , 52.09 , 52.09 , 52.09 , 52.0     , 25 , 7
08/01/20 , 52.65 , 52.65 , 53.13 , 51.64 , 52.7     , 363 , 20
07/01/20 , 52.59 , 52.59 , 52.65 , 52.12 , 52.5     , 1469 , 17
06/01/20 , 52.09 , 52.16 , 53.59 , 51.08 , 52.5     , 878 , 29
03/01/20 , 52.34 , 52.15 , 53.59 , 51.12 , 51.1     , 2232 , 40
02/01/20 , 51.17 , 51.01 , 51.53 , 50.09 , 51.5     , 349 , 22
30/12/19 , 51.53 , 51.08 , 51.53 , 48.71 , 48.7     , 840 , 30
27/12/19 , 48.71 , 48.31 , 49.09 , 48.08 , 48.0     , 3405 , 38
26/12/19 , 48.64 , 49.02 , 49.14 , 48.60 , 49.0     , 319 , 26
23/12/19 , 49.09 , 48.60 , 49.09 , 47.88 , 47.8     , 3305 , 39
20/12/19 , 47.88 , 48.04 , 48.12 , 47.68 , 48.0     , 553 , 22
19/12/19 , 48.09 , 47.52 , 48.09 , 47.10 , 47.3     , 1238 , 61
18/12/19 , 47.34 , 47.97 , 48.12 , 47.34 , 48.1     , 1275 , 24
17/12/19 , 48.12 , 47.99 , 48.12 , 47.11 , 48.0     , 2451 , 38
16/12/19 , 48.08 , 47.61 , 48.08 , 47.09 , 48.0     , 2028 , 52
13/12/19 , 48.08 , 48.04 , 48.08 , 47.21 , 48.0     , 3198 , 51
12/12/19 , 48.06 , 46.88 , 48.08 , 46.84 , 46.8     , 14477 , 95
11/12/19 , 46.86 , 46.95 , 47.83 , 46.75 , 47.7     , 13236 , 86
10/12/19 , 47.18 , 47.10 , 47.92 , 47.07 , 47.9     , 7579 , 71
09/12/19 , 47.92 , 47.88 , 48.03 , 46.35 , 46.3     , 1355 , 34
06/12/19 , 47.10 , 46.95 , 47.21 , 46.61 , 47.2     , 5393 , 55
05/12/19 , 47.10 , 47.15 , 47.57 , 47.10 , 47.1     , 2327 , 27
04/12/19 , 47.20 , 47.67 , 47.85 , 47.20 , 47.8     , 3283 , 38
03/12/19 , 47.35 , 47.22 , 47.35 , 47.14 , 47.1     , 920 , 18
02/12/19 , 47.10 , 47.21 , 47.82 , 47.10 , 47.1     , 920 , 31
29/11/19 , 47.85 , 47.84 , 47.85 , 47.81 , 47.8     , 804 , 14
28/11/19 , 47.60 , 47.55 , 47.60 , 47.12 , 47.4     , 912 , 18
27/11/19 , 47.46 , 47.30 , 47.46 , 47.11 , 47.3     , 62 , 7
26/11/19 , 47.47 , 47.59 , 47.60 , 47.35 , 47.6     , 2118 , 15
25/11/19 , 47.10 , 47.23 , 47.60 , 47.10 , 47.6     , 12168 , 55
22/11/19 , 47.60 , 47.82 , 47.89 , 47.36 , 47.8     , 1010 , 28
21/11/19 , 47.89 , 47.65 , 48.33 , 47.10 , 47.8     , 12538 , 127
19/11/19 , 47.81 , 47.42 , 47.84 , 47.10 , 47.3     , 1877 , 126
18/11/19 , 47.35 , 47.61 , 47.89 , 47.35 , 47.8     , 971 , 23
14/11/19 , 47.85 , 47.83 , 48.04 , 47.35 , 47.3     , 204 , 7
13/11/19 , 47.84 , 47.87 , 48.08 , 47.36 , 48.0     , 218 , 8
12/11/19 , 47.35 , 47.81 , 47.85 , 47.35 , 47.8     , 1095 , 22
11/11/19 , 47.30 , 47.36 , 47.85 , 47.30 , 47.8     , 656 , 19
08/11/19 , 47.84 , 47.57 , 47.84 , 47.35 , 47.4     , 1201 , 19
07/11/19 , 47.39 , 47.86 , 48.01 , 47.36 , 48.0     , 1452 , 85
06/11/19 , 48.01 , 47.74 , 48.01 , 47.15 , 48.0     , 225 , 12
05/11/19 , 48.01 , 47.94 , 48.01 , 46.83 , 47.6     , 1305 , 18
04/11/19 , 47.63 , 47.78 , 47.95 , 47.63 , 47.6     , 1499 , 25
01/11/19 , 47.96 , 47.68 , 47.96 , 47.13 , 47.6     , 195 , 15
31/10/19 , 47.63 , 47.87 , 47.96 , 47.63 , 47.8     , 98 , 12
30/10/19 , 47.88 , 47.20 , 47.88 , 46.63 , 47.8     , 1396 , 17
29/10/19 , 47.88 , 46.86 , 47.97 , 46.39 , 46.8     , 963 , 36
28/10/19 , 47.77 , 48.00 , 48.12 , 47.76 , 47.7     , 6594 , 39
25/10/19 , 47.76 , 47.71 , 47.76 , 47.56 , 47.6     , 1257 , 18
24/10/19 , 47.68 , 47.63 , 47.68 , 47.56 , 47.5     , 1374 , 58
23/10/19 , 47.63 , 47.57 , 47.68 , 47.30 , 47.6     , 348 , 14
22/10/19 , 47.68 , 47.41 , 47.68 , 47.30 , 47.6     , 1958 , 25
21/10/19 , 47.39 , 46.54 , 47.39 , 46.20 , 46.4     , 19616 , 66
18/10/19 , 46.54 , 46.79 , 47.61 , 46.48 , 46.7     , 1277 , 14
17/10/19 , 46.47 , 46.68 , 46.73 , 46.47 , 46.7     , 1678 , 18
16/10/19 , 46.69 , 46.76 , 47.62 , 46.69 , 47.5     , 12504 , 71
15/10/19 , 47.57 , 47.61 , 47.63 , 47.57 , 47.6     , 989 , 17
14/10/19 , 47.77 , 47.61 , 47.88 , 47.13 , 47.1     , 4045 , 44
11/10/19 , 47.88 , 47.74 , 47.88 , 46.48 , 46.4     , 80 , 9
10/10/19 , 47.88 , 47.88 , 47.88 , 46.60 , 47.1     , 54895 , 224
09/10/19 , 47.88 , 47.88 , 47.88 , 47.88 , 47.8     , 578 , 17
08/10/19 , 48.08 , 46.79 , 48.63 , 46.16 , 46.1     , 58 , 11
07/10/19 , 47.79 , 47.77 , 47.81 , 47.46 , 47.8     , 113 , 8
04/10/19 , 47.81 , 47.81 , 47.81 , 47.78 , 47.8     , 222 , 9
03/10/19 , 47.81 , 47.62 , 47.88 , 46.60 , 47.8     , 159 , 10
02/10/19 , 47.88 , 47.30 , 47.88 , 46.47 , 46.6     , 2000 , 24
01/10/19 , 47.39 , 47.31 , 47.39 , 46.68 , 47.3     , 475 , 27
30/09/19 , 47.39 , 46.93 , 47.39 , 46.90 , 46.9     , 9624 , 69
27/09/19 , 46.90 , 46.79 , 46.93 , 46.68 , 46.9     , 437 , 13
26/09/19 , 46.92 , 46.84 , 47.39 , 46.49 , 46.4     , 5144 , 66
25/09/19 , 46.52 , 46.54 , 46.68 , 46.49 , 46.4     , 471 , 12
24/09/19 , 46.47 , 46.84 , 46.97 , 46.47 , 46.9     , 1265 , 53
23/09/19 , 46.94 , 47.13 , 47.46 , 46.93 , 47.3     , 3273 , 29
20/09/19 , 47.30 , 47.30 , 47.30 , 47.18 , 47.2     , 3406 , 10
19/09/19 , 47.30 , 47.30 , 47.35 , 47.24 , 47.3     , 2482 , 12
18/09/19 , 47.35 , 47.34 , 47.35 , 47.34 , 47.3     , 540 , 10
17/09/19 , 47.35 , 47.31 , 47.35 , 47.19 , 47.3     , 819 , 55
16/09/19 , 47.30 , 47.33 , 47.46 , 47.06 , 47.4     , 135 , 11
13/09/19 , 47.46 , 47.46 , 47.46 , 47.46 , 47.4     , 1462 , 59
12/09/19 , 47.67 , 47.48 , 47.67 , 47.46 , 47.4     , 311 , 10
11/09/19 , 47.46 , 47.45 , 47.92 , 47.09 , 47.0     , 7443 , 65
10/09/19 , 47.97 , 47.67 , 48.02 , 46.93 , 47.5     , 1904 , 44
09/09/19 , 48.02 , 47.95 , 48.12 , 47.73 , 47.9     , 783 , 52
06/09/19 , 47.74 , 46.84 , 47.74 , 46.25 , 46.2     , 16589 , 35
05/09/19 , 46.23 , 45.88 , 46.23 , 45.53 , 45.5     , 1232 , 36
04/09/19 , 46.23 , 45.75 , 46.25 , 45.53 , 45.5     , 2401 , 52
03/09/19 , 46.23 , 45.74 , 46.23 , 45.53 , 46.1     , 733 , 36
02/09/19 , 46.25 , 46.22 , 46.26 , 46.20 , 46.2     , 479 , 14
30/08/19 , 46.26 , 45.88 , 46.52 , 45.53 , 46.5     , 963 , 24
29/08/19 , 46.52 , 46.51 , 46.52 , 45.89 , 46.5     , 465 , 33
28/08/19 , 46.52 , 46.45 , 46.52 , 45.53 , 45.5     , 308 , 9
27/08/19 , 45.53 , 46.14 , 46.26 , 45.33 , 46.2     , 1454 , 12
26/08/19 , 46.24 , 46.25 , 46.26 , 46.24 , 46.2     , 331 , 11
23/08/19 , 46.26 , 46.22 , 46.26 , 46.16 , 46.2     , 1010 , 19
22/08/19 , 45.78 , 45.78 , 45.99 , 45.76 , 45.7     , 134 , 9
21/08/19 , 45.78 , 45.76 , 45.78 , 45.32 , 45.7     , 243 , 10
20/08/19 , 45.27 , 45.42 , 45.78 , 45.27 , 45.7     , 652 , 8
19/08/19 , 45.03 , 45.08 , 45.99 , 45.03 , 45.0     , 2442 , 24
16/08/19 , 45.04 , 45.06 , 45.27 , 45.04 , 45.0     , 1814 , 23
15/08/19 , 45.10 , 45.10 , 45.77 , 45.09 , 45.7     , 562 , 10
14/08/19 , 45.83 , 45.12 , 46.04 , 44.55 , 45.7     , 3561 , 21
13/08/19 , 46.05 , 45.91 , 46.25 , 44.85 , 46.2     , 428 , 16
12/08/19 , 46.26 , 45.99 , 46.26 , 45.28 , 46.2     , 424 , 9
09/08/19 , 46.26 , 46.24 , 46.26 , 45.88 , 46.2     , 477 , 17
08/08/19 , 46.26 , 45.76 , 47.25 , 45.51 , 45.7     , 690 , 16
07/08/19 , 45.35 , 45.35 , 45.60 , 45.15 , 45.6     , 95 , 9
06/08/19 , 45.33 , 45.32 , 45.57 , 45.29 , 45.5     , 519 , 9
05/08/19 , 45.57 , 44.86 , 45.61 , 44.73 , 45.1     , 18422 , 20
02/08/19 , 45.35 , 45.35 , 45.62 , 45.13 , 45.6     , 2339 , 22
01/08/19 , 45.62 , 45.13 , 45.62 , 44.61 , 44.6     , 913 , 25
31/07/19 , 44.61 , 45.15 , 45.17 , 44.61 , 45.1     , 721 , 16
30/07/19 , 45.13 , 45.06 , 45.62 , 44.85 , 44.8     , 3849 , 32
29/07/19 , 44.85 , 44.85 , 44.86 , 44.39 , 44.3     , 4373 , 17
26/07/19 , 44.39 , 43.97 , 44.78 , 43.20 , 43.2     , 16808 , 99
25/07/19 , 42.64 , 43.62 , 44.23 , 42.64 , 43.1     , 1923 , 24
24/07/19 , 43.16 , 43.81 , 44.18 , 43.16 , 44.1     , 3981 , 39
23/07/19 , 44.18 , 44.06 , 44.25 , 43.90 , 44.0     , 4670 , 38
22/07/19 , 43.70 , 44.04 , 44.15 , 43.41 , 43.4     , 7488 , 69
19/07/19 , 43.84 , 43.88 , 44.03 , 43.16 , 44.0     , 2977 , 43
18/07/19 , 43.84 , 43.99 , 44.02 , 43.80 , 43.8     , 1041 , 11
17/07/19 , 43.41 , 43.80 , 43.89 , 43.41 , 43.8     , 2233 , 27
16/07/19 , 43.35 , 43.60 , 44.15 , 43.23 , 44.1     , 981 , 14
15/07/19 , 43.95 , 44.07 , 44.15 , 43.89 , 44.1     , 1329 , 20
12/07/19 , 44.08 , 43.62 , 44.15 , 42.90 , 44.1     , 650 , 22
11/07/19 , 43.73 , 43.79 , 44.15 , 43.64 , 43.6     , 473 , 10
10/07/19 , 44.15 , 43.56 , 44.15 , 42.93 , 44.0     , 770 , 16
08/07/19 , 44.14 , 44.14 , 44.15 , 44.14 , 44.1     , 242 , 9
05/07/19 , 42.99 , 42.98 , 42.99 , 42.08 , 42.9     , 2356 , 33
04/07/19 , 42.99 , 42.93 , 42.99 , 42.04 , 42.7     , 1436 , 29
03/07/19 , 42.75 , 42.60 , 42.75 , 42.22 , 42.2     , 2027 , 27
02/07/19 , 42.22 , 42.34 , 42.58 , 42.22 , 42.5     , 1408 , 31
01/07/19 , 42.61 , 42.35 , 42.61 , 42.08 , 42.2     , 1500 , 20
28/06/19 , 42.25 , 42.25 , 42.25 , 42.22 , 42.2     , 1909 , 20
27/06/19 , 42.25 , 42.25 , 42.25 , 42.03 , 42.0     , 495 , 13
26/06/19 , 41.94 , 42.03 , 42.25 , 41.86 , 42.2     , 914 , 18
25/06/19 , 41.95 , 42.10 , 42.77 , 41.95 , 42.7     , 855 , 22
24/06/19 , 42.78 , 42.75 , 42.78 , 42.51 , 42.7     , 435 , 13
21/06/19 , 42.60 , 42.60 , 42.60 , 42.25 , 42.2     , 716 , 10
19/06/19 , 42.07 , 42.31 , 42.66 , 42.07 , 42.6     , 720 , 10
18/06/19 , 42.74 , 42.39 , 42.74 , 42.39 , 42.7     , 18270 , 815
17/06/19 , 42.68 , 42.69 , 42.78 , 42.35 , 42.7     , 1447 , 19
14/06/19 , 42.74 , 42.73 , 42.75 , 42.69 , 42.7     , 601 , 16
13/06/19 , 42.74 , 42.70 , 42.75 , 42.67 , 42.6     , 939 , 13
12/06/19 , 42.71 , 42.58 , 42.73 , 42.50 , 42.7     , 904 , 23
11/06/19 , 42.74 , 42.73 , 42.75 , 42.59 , 42.7     , 593 , 12
10/06/19 , 42.77 , 42.69 , 42.98 , 42.50 , 42.5     , 1582 , 23
07/06/19 , 42.27 , 42.31 , 43.21 , 42.23 , 43.2     , 1618 , 21
06/06/19 , 42.27 , 41.96 , 43.24 , 41.72 , 41.9     , 3915 , 55
05/06/19 , 41.73 , 42.24 , 43.69 , 41.69 , 43.0     , 4513 , 50
04/06/19 , 42.69 , 42.94 , 43.69 , 42.69 , 43.2     , 3370 , 44
03/06/19 , 43.25 , 43.10 , 43.72 , 42.27 , 43.7     , 5421 , 68
31/05/19 , 43.72 , 42.78 , 45.69 , 39.13 , 39.1     , 21866 , 190
30/05/19 , 39.08 , 39.08 , 39.08 , 39.08 , 39.0     , 8 , 3
29/05/19 , 39.08 , 38.82 , 39.08 , 38.81 , 38.8     , 253 , 4
28/05/19 , 38.82 , 39.03 , 39.31 , 38.82 , 39.1     , 1171 , 14
27/05/19 , 39.08 , 39.08 , 39.08 , 39.08 , 39.0     , 1 , 1
24/05/19 , 38.98 , 38.79 , 38.98 , 38.79 , 38.7     , 331 , 3
23/05/19 , 38.79 , 38.76 , 38.79 , 38.76 , 38.7     , 63 , 2
22/05/19 , 38.79 , 38.79 , 38.81 , 38.79 , 38.7     , 74 , 6
21/05/19 , 38.81 , 38.28 , 38.81 , 37.96 , 38.5     , 606 , 19
20/05/19 , 38.82 , 38.71 , 38.82 , 38.30 , 38.3     , 8 , 2
17/05/19 , 37.89 , 38.06 , 38.40 , 37.89 , 38.1     , 796 , 5
16/05/19 , 38.40 , 38.31 , 38.82 , 38.14 , 38.1     , 43 , 5
15/05/19 , 38.82 , 38.70 , 38.83 , 37.90 , 37.9     , 76 , 7
14/05/19 , 38.83 , 38.79 , 38.83 , 37.90 , 37.9     , 2308 , 14
13/05/19 , 37.90 , 38.18 , 38.82 , 37.90 , 38.8     , 378 , 8
10/05/19 , 37.90 , 37.53 , 37.90 , 37.21 , 37.2     , 836 , 14
09/05/19 , 38.83 , 38.82 , 38.83 , 38.79 , 38.8     , 2474 , 11
08/05/19 , 38.67 , 38.24 , 38.68 , 38.20 , 38.6     , 39 , 4
07/05/19 , 37.72 , 38.25 , 38.67 , 37.31 , 38.6     , 12 , 4
06/05/19 , 38.67 , 38.08 , 38.67 , 36.61 , 37.5     , 1551 , 20
03/05/19 , 37.72 , 37.50 , 37.72 , 36.75 , 36.7     , 16 , 5
02/05/19 , 38.68 , 37.96 , 38.69 , 37.72 , 38.6     , 3157 , 11
30/04/19 , 38.69 , 38.68 , 38.69 , 36.35 , 36.3     , 2937 , 14
29/04/19 , 38.67 , 37.16 , 38.69 , 36.30 , 37.2     , 2834 , 31
26/04/19 , 37.24 , 37.31 , 37.69 , 37.24 , 37.6     , 24 , 5
25/04/19 , 37.24 , 37.36 , 37.65 , 37.24 , 37.6     , 268 , 11
24/04/19 , 37.65 , 37.66 , 37.72 , 36.57 , 36.5     , 2275 , 16
23/04/19 , 36.46 , 36.55 , 37.69 , 36.35 , 37.6     , 570 , 16
22/04/19 , 36.74 , 36.76 , 37.24 , 36.74 , 37.2     , 217 , 6
18/04/19 , 36.75 , 36.75 , 36.85 , 36.75 , 36.8     , 72 , 5
17/04/19 , 36.86 , 36.61 , 37.71 , 36.57 , 37.0     , 547 , 16
16/04/19 , 36.88 , 37.21 , 37.72 , 36.85 , 37.7     , 363 , 8
15/04/19 , 37.67 , 37.06 , 37.67 , 37.00 , 37.0     , 1731 , 15
12/04/19 , 37.07 , 37.02 , 37.07 , 36.74 , 37.0     , 37 , 4
11/04/19 , 36.30 , 36.31 , 36.77 , 36.30 , 36.7     , 2200 , 20
10/04/19 , 36.77 , 36.60 , 37.24 , 36.32 , 37.2     , 171 , 9
09/04/19 , 37.24 , 36.99 , 37.24 , 36.82 , 36.8     , 185 , 10
08/04/19 , 36.84 , 36.26 , 36.84 , 36.26 , 36.8     , 448 , 6
05/04/19 , 36.84 , 36.86 , 36.90 , 36.84 , 36.9     , 764 , 4
04/04/19 , 36.90 , 36.90 , 36.90 , 36.84 , 36.8     , 174 , 6
03/04/19 , 36.87 , 36.87 , 36.87 , 36.87 , 36.8     , 4 , 1
02/04/19 , 36.87 , 36.84 , 36.87 , 36.84 , 36.8     , 1355 , 8
01/04/19 , 36.84 , 36.84 , 37.11 , 36.84 , 37.1     , 264 , 4
29/03/19 , 36.85 , 36.89 , 37.54 , 36.85 , 37.5     , 35 , 2
28/03/19 , 36.86 , 36.90 , 37.08 , 36.86 , 37.0     , 207 , 3
27/03/19 , 36.84 , 36.84 , 36.90 , 36.84 , 36.8     , 592 , 11
26/03/19 , 36.85 , 36.96 , 37.70 , 36.84 , 37.6     , 642 , 17
25/03/19 , 36.89 , 36.99 , 37.18 , 36.88 , 37.1     , 89 , 6
22/03/19 , 37.28 , 37.28 , 37.54 , 37.28 , 37.2     , 399 , 5
20/03/19 , 37.55 , 37.59 , 37.70 , 37.55 , 37.6     , 978 , 12
19/03/19 , 37.65 , 37.65 , 37.69 , 37.64 , 37.6     , 809 , 7
18/03/19 , 37.69 , 37.66 , 37.70 , 37.55 , 37.7     , 37 , 6
15/03/19 , 37.67 , 37.69 , 37.74 , 37.67 , 37.7     , 99 , 7
14/03/19 , 37.55 , 37.54 , 37.55 , 36.79 , 36.7     , 861 , 14
13/03/19 , 36.08 , 36.59 , 37.74 , 36.08 , 37.7     , 3562 , 29
12/03/19 , 37.55 , 36.51 , 37.55 , 36.08 , 37.2     , 872 , 23
11/03/19 , 36.72 , 37.38 , 37.65 , 36.72 , 37.6     , 18 , 3
08/03/19 , 37.15 , 37.21 , 37.84 , 37.12 , 37.8     , 158 , 4
07/03/19 , 36.86 , 36.98 , 37.37 , 36.86 , 37.1     , 39 , 5
06/03/19 , 36.58 , 36.60 , 36.68 , 36.51 , 36.5     , 208 , 10
01/03/19 , 37.84 , 37.84 , 37.84 , 37.84 , 37.8     , 2 , 1
28/02/19 , 37.84 , 37.84 , 37.89 , 37.84 , 37.8     , 62 , 7
27/02/19 , 36.33 , 36.44 , 38.36 , 36.32 , 38.3     , 1117 , 15
26/02/19 , 36.50 , 36.64 , 36.92 , 36.50 , 36.9     , 2201 , 12
25/02/19 , 37.05 , 37.37 , 38.61 , 37.05 , 38.6     , 77 , 10
22/02/19 , 36.89 , 36.89 , 36.89 , 36.89 , 36.8     , 60 , 3
21/02/19 , 36.51 , 36.57 , 36.84 , 36.51 , 36.5     , 50 , 4
20/02/19 , 36.46 , 36.99 , 38.61 , 36.46 , 38.2     , 873 , 18
19/02/19 , 37.65 , 37.64 , 37.65 , 36.47 , 37.3     , 2045 , 16
15/02/19 , 37.65 , 37.37 , 37.65 , 37.31 , 37.3     , 966 , 6
14/02/19 , 37.33 , 36.84 , 37.33 , 36.46 , 36.4     , 104 , 6
13/02/19 , 35.99 , 36.14 , 37.37 , 35.76 , 37.3     , 1239 , 22
12/02/19 , 37.37 , 37.37 , 37.65 , 37.37 , 37.3     , 682 , 5
11/02/19 , 37.37 , 37.37 , 37.37 , 37.37 , 37.3     , 244 , 5
07/02/19 , 37.19 , 37.13 , 37.20 , 37.03 , 37.0     , 171 , 9
06/02/19 , 37.19 , 36.97 , 37.19 , 36.96 , 36.9     , 966 , 14
05/02/19 , 36.90 , 36.94 , 36.96 , 36.90 , 36.9     , 4 , 2
04/02/19 , 36.96 , 36.96 , 36.96 , 36.96 , 36.9     , 31 , 1
01/02/19 , 36.49 , 37.15 , 37.20 , 36.49 , 37.1     , 1768 , 6
31/01/19 , 37.19 , 35.95 , 37.19 , 35.37 , 35.6     , 369 , 10
30/01/19 , 37.14 , 37.15 , 37.16 , 37.12 , 37.1     , 333 , 7
29/01/19 , 37.12 , 36.74 , 37.12 , 36.21 , 36.2     , 530 , 10
28/01/19 , 36.10 , 36.10 , 36.10 , 36.00 , 36.0     , 274 , 8
24/01/19 , 35.75 , 35.95 , 36.17 , 35.75 , 36.1     , 755 , 19
23/01/19 , 36.17 , 36.17 , 36.17 , 36.07 , 36.1     , 64 , 9
22/01/19 , 36.14 , 36.04 , 36.17 , 36.00 , 36.0     , 249 , 15
21/01/19 , 36.00 , 35.75 , 36.00 , 35.75 , 35.7     , 1714 , 16
18/01/19 , 35.68 , 35.47 , 35.75 , 35.28 , 35.2     , 538 , 12
17/01/19 , 35.28 , 35.65 , 35.92 , 35.28 , 35.9     , 1654 , 15
16/01/19 , 36.21 , 36.07 , 36.21 , 35.93 , 36.0     , 94 , 6
15/01/19 , 36.70 , 36.17 , 36.71 , 36.00 , 36.7     , 1722 , 19
14/01/19 , 36.00 , 36.00 , 36.05 , 35.94 , 36.0     , 431 , 9
11/01/19 , 35.82 , 35.82 , 35.82 , 35.82 , 35.8     , 528 , 4
10/01/19 , 35.82 , 35.78 , 35.82 , 35.75 , 35.7     , 8 , 2
08/01/19 , 35.54 , 35.31 , 35.54 , 34.82 , 35.5     , 12 , 3
07/01/19 , 35.54 , 35.20 , 35.54 , 35.05 , 35.1     , 740 , 23
04/01/19 , 34.62 , 34.62 , 34.62 , 34.62 , 34.6     , 80 , 4
03/01/19 , 34.62 , 34.94 , 35.26 , 34.62 , 35.2     , 52 , 8
02/01/19 , 34.25 , 34.35 , 35.32 , 34.23 , 35.3     , 402 , 18
28/12/18 , 35.05 , 34.26 , 35.05 , 33.64 , 34.1     , 5050 , 41
27/12/18 , 34.14 , 34.04 , 34.25 , 33.64 , 33.9     , 5884 , 25
26/12/18 , 33.94 , 34.04 , 34.14 , 33.89 , 34.1     , 847 , 10
21/12/18 , 34.44 , 34.25 , 34.44 , 34.14 , 34.1     , 1518 , 14
20/12/18 , 34.14 , 34.14 , 34.49 , 34.14 , 34.1     , 1636 , 17
19/12/18 , 34.59 , 34.53 , 35.03 , 34.18 , 35.0     , 801 , 22
18/12/18 , 35.01 , 35.04 , 35.05 , 35.01 , 35.0     , 92 , 6
17/12/18 , 34.82 , 34.58 , 35.17 , 33.87 , 35.1     , 2312 , 21
14/12/18 , 33.71 , 34.08 , 35.01 , 33.71 , 34.1     , 1663 , 73
13/12/18 , 34.14 , 34.14 , 34.14 , 34.14 , 34.1     , 307 , 5
12/12/18 , 34.14 , 34.14 , 34.14 , 34.14 , 34.1     , 415 , 6
11/12/18 , 34.97 , 34.30 , 34.97 , 33.90 , 34.1     , 455 , 15
10/12/18 , 33.89 , 34.44 , 35.32 , 33.64 , 35.1     , 4220 , 41
07/12/18 , 34.51 , 34.83 , 35.37 , 34.45 , 35.3     , 785 , 9
05/12/18 , 35.42 , 35.38 , 35.46 , 35.37 , 35.3     , 254 , 5
04/12/18 , 35.91 , 35.76 , 36.56 , 34.90 , 36.5     , 534 , 11
03/12/18 , 36.56 , 36.61 , 36.75 , 36.56 , 36.7     , 2951 , 19
30/11/18 , 37.64 , 34.45 , 37.64 , 34.19 , 35.1     , 1088 , 9
29/11/18 , 35.35 , 35.05 , 35.36 , 34.44 , 34.8     , 889 , 11
28/11/18 , 34.14 , 34.16 , 34.44 , 34.14 , 34.4     , 1187 , 5
27/11/18 , 34.40 , 34.40 , 34.40 , 34.40 , 34.4     , 42 , 4
26/11/18 , 33.64 , 33.79 , 34.44 , 33.47 , 34.4     , 1058 , 30
23/11/18 , 35.37 , 34.77 , 35.37 , 34.45 , 34.4     , 576 , 10
22/11/18 , 33.57 , 33.54 , 33.57 , 33.47 , 33.4     , 4 , 2
21/11/18 , 34.45 , 34.01 , 34.45 , 33.39 , 34.4     , 290 , 8
19/11/18 , 33.95 , 33.60 , 33.95 , 33.45 , 33.4     , 1074 , 14
16/11/18 , 33.60 , 34.25 , 34.25 , 33.60 , 34.2     , 696 , 6
14/11/18 , 34.44 , 33.94 , 34.44 , 33.56 , 33.5     , 55 , 5
13/11/18 , 34.82 , 34.82 , 34.83 , 34.82 , 34.8     , 29 , 3
12/11/18 , 34.84 , 34.54 , 34.84 , 33.49 , 34.4     , 328 , 12
09/11/18 , 33.02 , 33.36 , 33.91 , 33.02 , 33.9     , 16 , 5
08/11/18 , 33.91 , 33.92 , 33.94 , 33.91 , 33.9     , 25 , 3
07/11/18 , 33.97 , 33.49 , 33.97 , 32.79 , 32.7     , 2271 , 36
06/11/18 , 32.69 , 32.73 , 32.87 , 32.67 , 32.6     , 467 , 15
05/11/18 , 32.64 , 32.94 , 33.97 , 32.64 , 32.7     , 1791 , 32
01/11/18 , 34.20 , 34.20 , 34.20 , 34.20 , 34.2     , 2 , 1
31/10/18 , 34.20 , 32.95 , 34.20 , 32.77 , 33.7     , 2668 , 12
30/10/18 , 32.83 , 33.36 , 34.68 , 32.77 , 34.6     , 78 , 9
29/10/18 , 34.68 , 34.64 , 34.68 , 31.95 , 34.6     , 2011 , 30
26/10/18 , 34.68 , 33.10 , 34.68 , 32.55 , 33.1     , 292 , 9
25/10/18 , 32.33 , 32.39 , 33.11 , 32.32 , 32.7     , 1178 , 11
24/10/18 , 32.37 , 32.78 , 33.15 , 32.37 , 32.7     , 1990 , 7
23/10/18 , 32.77 , 32.77 , 33.15 , 32.70 , 33.1     , 474 , 9
22/10/18 , 32.77 , 32.85 , 33.18 , 32.77 , 32.8     , 555 , 16
19/10/18 , 33.60 , 32.99 , 33.60 , 32.77 , 32.7     , 292 , 4
18/10/18 , 32.78 , 33.05 , 33.70 , 32.78 , 33.7     , 11860 , 39
17/10/18 , 33.27 , 33.28 , 33.70 , 33.27 , 33.6     , 648 , 10
16/10/18 , 33.36 , 33.72 , 34.82 , 33.36 , 34.8     , 1266 , 20
15/10/18 , 34.68 , 34.84 , 35.57 , 33.29 , 33.4     , 2063 , 13
11/10/18 , 33.11 , 33.19 , 33.65 , 33.11 , 33.6     , 994 , 12
10/10/18 , 34.03 , 33.17 , 34.03 , 33.16 , 33.1     , 907 , 7
09/10/18 , 32.68 , 32.68 , 32.73 , 32.68 , 32.6     , 1623 , 10
08/10/18 , 32.68 , 32.77 , 33.17 , 32.68 , 33.1     , 1452 , 7
05/10/18 , 32.61 , 31.77 , 33.11 , 31.20 , 32.6     , 13440 , 121
04/10/18 , 32.61 , 32.73 , 34.25 , 32.61 , 34.2     , 10889 , 54
03/10/18 , 33.17 , 35.05 , 35.38 , 33.13 , 35.3     , 242 , 7
01/10/18 , 34.46 , 35.14 , 35.38 , 34.46 , 35.3     , 656 , 20
28/09/18 , 35.38 , 34.30 , 35.38 , 32.61 , 35.3     , 2321 , 23
27/09/18 , 32.61 , 32.67 , 32.94 , 32.61 , 32.9     , 4318 , 7
26/09/18 , 32.88 , 33.13 , 35.43 , 32.88 , 35.4     , 5971 , 23
24/09/18 , 33.55 , 33.56 , 34.72 , 33.55 , 34.7     , 5762 , 17
21/09/18 , 34.04 , 34.04 , 34.04 , 34.04 , 34.0     , 1168 , 10
25/08/17 , 38.08 , 38.14 , 38.20 , 38.04 , 38.1     , 1169 , 10
24/08/17 , 38.08 , 38.08 , 38.08 , 38.08 , 38.0     , 493 , 2
23/08/17 , 38.04 , 38.04 , 38.34 , 38.04 , 38.3     , 1819 , 19
22/08/17 , 38.04 , 38.03 , 38.20 , 38.01 , 38.0     , 1615 , 14
21/08/17 , 38.25 , 38.13 , 38.25 , 38.01 , 38.0     , 66 , 3
18/08/17 , 38.01 , 38.01 , 38.04 , 38.01 , 38.0     , 1520 , 13
17/08/17 , 38.01 , 38.01 , 38.01 , 38.01 , 38.0     , 4889 , 30
16/08/17 , 37.99 , 38.08 , 38.20 , 37.96 , 38.2     , 1848 , 28
15/08/17 , 37.96 , 37.95 , 37.96 , 37.94 , 37.9     , 326 , 5
14/08/17 , 37.94 , 37.91 , 37.94 , 37.74 , 37.7     , 1487 , 11
11/08/17 , 37.74 , 37.69 , 37.81 , 37.53 , 37.8     , 7234 , 32
10/08/17 , 38.20 , 38.30 , 38.48 , 37.49 , 38.2     , 1791 , 18
09/08/17 , 38.30 , 38.35 , 38.48 , 38.20 , 38.4     , 797 , 5
08/08/17 , 38.48 , 38.48 , 38.48 , 38.20 , 38.2     , 962 , 9
07/08/17 , 38.26 , 38.59 , 39.18 , 38.26 , 39.1     , 1736 , 37
04/08/17 , 40.07 , 40.07 , 40.07 , 40.07 , 40.0     , 336 , 5
03/08/17 , 38.91 , 39.01 , 39.19 , 38.91 , 39.1     , 1661 , 14
02/08/17 , 39.46 , 39.47 , 39.47 , 39.46 , 39.4     , 86 , 5
01/08/17 , 39.47 , 39.47 , 39.47 , 39.47 , 39.4     , 4 , 1
31/07/17 , 40.81 , 39.71 , 40.81 , 39.46 , 39.4     , 10 , 2
28/07/17 , 39.52 , 39.83 , 40.76 , 39.52 , 40.7     , 1780 , 16
27/07/17 , 40.82 , 40.82 , 40.82 , 40.82 , 40.8     , 1724 , 17
26/07/17 , 40.37 , 40.37 , 40.37 , 40.37 , 40.3     , 3327 , 16
25/07/17 , 39.89 , 39.83 , 40.36 , 39.46 , 39.4     , 590 , 8
24/07/17 , 39.61 , 39.42 , 40.54 , 38.98 , 40.5     , 999 , 17
21/07/17 , 40.55 , 40.50 , 40.55 , 40.08 , 40.0     , 241 , 6
20/07/17 , 40.08 , 40.05 , 40.08 , 39.96 , 39.9     , 476 , 4
19/07/17 , 40.08 , 39.95 , 40.08 , 39.89 , 39.8     , 718 , 5
18/07/17 , 39.89 , 39.89 , 39.89 , 39.89 , 39.8     , 1077 , 3
17/07/17 , 39.89 , 39.95 , 39.95 , 39.89 , 39.9     , 4593 , 26
14/07/17 , 39.95 , 39.86 , 39.95 , 39.85 , 39.8     , 457 , 4
13/07/17 , 39.95 , 39.91 , 39.95 , 39.89 , 39.8     , 4705 , 34
12/07/17 , 39.46 , 39.45 , 39.94 , 39.22 , 39.9     , 4373 , 32
11/07/17 , 38.81 , 39.34 , 39.89 , 38.81 , 39.8     , 2419 , 21
10/07/17 , 39.89 , 39.83 , 39.95 , 39.46 , 39.8     , 7034 , 130
07/07/17 , 39.68 , 39.80 , 39.90 , 39.68 , 39.9     , 43 , 2
06/07/17 , 39.90 , 39.83 , 39.90 , 39.76 , 39.8     , 415 , 10
05/07/17 , 38.57 , 39.21 , 39.21 , 38.57 , 39.2     , 1285 , 2
04/07/17 , 38.36 , 38.24 , 39.47 , 37.83 , 38.3     , 20958 , 42
03/07/17 , 38.32 , 38.40 , 38.45 , 38.30 , 38.4     , 164 , 8
30/06/17 , 40.11 , 38.18 , 40.11 , 38.03 , 38.0     , 3599 , 22
29/06/17 , 38.03 , 38.06 , 39.21 , 38.03 , 38.0     , 238 , 7
28/06/17 , 38.03 , 38.94 , 39.21 , 38.03 , 39.2     , 2174 , 13
27/06/17 , 39.21 , 38.59 , 39.21 , 38.03 , 38.5     , 677 , 11
26/06/17 , 38.57 , 38.14 , 39.21 , 37.83 , 38.8     , 6455 , 49
23/06/17 , 40.11 , 40.11 , 40.11 , 40.11 , 40.1     , 32 , 1
21/06/17 , 40.98 , 39.08 , 40.98 , 38.94 , 38.9     , 203 , 3
20/06/17 , 39.63 , 39.67 , 39.68 , 39.63 , 39.6     , 58 , 2
19/06/17 , 40.61 , 40.79 , 40.98 , 40.61 , 40.9     , 47 , 3
14/06/17 , 40.99 , 39.63 , 40.99 , 39.48 , 40.0     , 3156 , 16
12/06/17 , 39.48 , 39.62 , 40.06 , 39.48 , 39.6     , 292 , 5
09/06/17 , 39.67 , 39.25 , 39.67 , 39.21 , 39.2     , 1170 , 4
07/06/17 , 39.91 , 39.62 , 39.91 , 39.41 , 39.4     , 485 , 9
06/06/17 , 39.51 , 39.45 , 39.51 , 39.36 , 39.3     , 56 , 3
05/06/17 , 39.23 , 39.23 , 39.23 , 39.23 , 39.2     , 1028 , 4
02/06/17 , 39.23 , 39.25 , 39.51 , 39.23 , 39.2     , 300 , 4
01/06/17 , 39.23 , 39.21 , 39.23 , 39.07 , 39.2     , 2708 , 11
31/05/17 , 39.17 , 39.17 , 39.17 , 39.17 , 39.1     , 23 , 1
30/05/17 , 39.17 , 39.16 , 39.21 , 38.94 , 39.2     , 385 , 9
29/05/17 , 38.07 , 38.16 , 39.17 , 38.07 , 38.0     , 668 , 7
26/05/17 , 37.65 , 37.65 , 37.68 , 37.42 , 37.6     , 2811 , 8
25/05/17 , 37.65 , 37.66 , 37.79 , 37.65 , 37.7     , 971 , 5
24/05/17 , 38.32 , 38.35 , 38.90 , 38.32 , 38.9     , 697 , 6
23/05/17 , 38.10 , 38.46 , 38.91 , 38.10 , 38.9     , 178 , 4
22/05/17 , 37.68 , 38.06 , 38.08 , 37.68 , 38.0     , 3412 , 10
19/05/17 , 37.68 , 37.75 , 38.93 , 37.65 , 37.8     , 3734 , 16
18/05/17 , 37.66 , 38.84 , 40.38 , 37.19 , 40.3     , 3482 , 21
17/05/17 , 40.40 , 40.40 , 41.27 , 40.40 , 41.2     , 873 , 3
16/05/17 , 41.28 , 40.04 , 41.28 , 39.97 , 39.9     , 1809 , 10
15/05/17 , 39.97 , 39.96 , 39.97 , 39.91 , 39.9     , 4036 , 16
12/05/17 , 39.97 , 39.97 , 39.97 , 39.97 , 39.9     , 21 , 1
11/05/17 , 39.95 , 39.95 , 39.95 , 39.95 , 39.9     , 102 , 1
10/05/17 , 39.97 , 40.00 , 40.40 , 39.97 , 40.4     , 972 , 4
09/05/17 , 40.40 , 40.28 , 40.40 , 39.91 , 39.9     , 1388 , 8
05/05/17 , 39.72 , 39.72 , 39.72 , 39.72 , 39.7     , 2 , 1
04/05/17 , 39.72 , 39.75 , 40.43 , 39.72 , 40.4     , 689 , 9
03/05/17 , 39.72 , 39.70 , 39.72 , 39.57 , 39.7     , 1686 , 16
02/05/17 , 39.55 , 39.87 , 39.92 , 39.55 , 39.9     , 2677 , 16
28/04/17 , 40.17 , 40.17 , 40.17 , 40.17 , 40.1     , 438 , 1
27/04/17 , 39.72 , 39.55 , 39.72 , 39.55 , 39.5     , 443 , 5
25/04/17 , 39.55 , 39.55 , 39.55 , 39.55 , 39.5     , 1261 , 3
24/04/17 , 39.55 , 39.55 , 39.55 , 39.55 , 39.5     , 268 , 4
19/04/17 , 40.60 , 39.55 , 40.60 , 39.55 , 39.5     , 5858 , 21
18/04/17 , 39.55 , 39.55 , 39.55 , 39.43 , 39.5     , 12247 , 24
17/04/17 , 39.55 , 39.48 , 39.55 , 39.31 , 39.3     , 8409 , 14
13/04/17 , 38.99 , 38.99 , 38.99 , 38.79 , 38.7     , 18639 , 17
12/04/17 , 38.61 , 38.66 , 38.79 , 38.61 , 38.7     , 5326 , 9
11/04/17 , 38.36 , 38.66 , 38.69 , 38.36 , 38.6     , 6055 , 12
10/04/17 , 38.66 , 38.47 , 38.66 , 38.36 , 38.3     , 5382 , 10
07/04/17 , 38.67 , 38.79 , 38.83 , 38.67 , 38.8     , 5444 , 13
06/04/17 , 38.81 , 39.02 , 39.09 , 38.81 , 39.0     , 9530 , 22
05/04/17 , 39.02 , 39.01 , 39.02 , 38.90 , 38.9     , 12066 , 27
04/04/17 , 38.79 , 38.92 , 39.02 , 38.79 , 39.0     , 3418 , 9
03/04/17 , 39.02 , 39.02 , 39.02 , 39.02 , 39.0     , 4553 , 5
31/03/17 , 38.79 , 38.79 , 38.79 , 38.79 , 38.7     , 17 , 1
30/03/17 , 39.26 , 39.26 , 39.26 , 39.26 , 39.2     , 782 , 3
29/03/17 , 39.26 , 39.09 , 39.26 , 38.67 , 38.6     , 127 , 5
28/03/17 , 38.79 , 38.97 , 39.03 , 38.79 , 39.0     , 4721 , 28
27/03/17 , 38.89 , 38.86 , 38.90 , 38.79 , 38.7     , 273 , 3
24/03/17 , 39.06 , 38.96 , 39.07 , 38.83 , 38.8     , 2812 , 34
23/03/17 , 38.79 , 39.04 , 39.07 , 38.79 , 39.0     , 376 , 6
22/03/17 , 39.07 , 39.12 , 39.26 , 39.07 , 39.2     , 3576 , 33
21/03/17 , 39.55 , 39.55 , 39.55 , 39.49 , 39.4     , 16120 , 52
20/03/17 , 39.55 , 39.53 , 39.55 , 38.80 , 39.5     , 24067 , 158
17/03/17 , 39.55 , 39.44 , 39.90 , 39.02 , 39.5     , 8678 , 51
16/03/17 , 38.79 , 39.19 , 39.73 , 38.79 , 39.7     , 4962 , 10
15/03/17 , 39.73 , 38.88 , 39.73 , 38.67 , 39.5     , 519 , 113
14/03/17 , 38.62 , 38.75 , 39.55 , 38.62 , 38.8     , 14494 , 84
13/03/17 , 38.83 , 39.26 , 39.38 , 38.83 , 39.2     , 4549 , 34
09/03/17 , 39.02 , 39.48 , 39.55 , 39.02 , 39.5     , 783 , 9
07/03/17 , 40.19 , 40.19 , 40.60 , 40.19 , 40.6     , 910 , 5
06/03/17 , 40.19 , 39.87 , 40.19 , 39.75 , 39.7     , 3902 , 13
03/03/17 , 39.75 , 39.76 , 39.93 , 39.75 , 39.9     , 974 , 3
02/03/17 , 39.93 , 39.93 , 39.94 , 39.93 , 39.9     , 61 , 5
24/02/17 , 39.29 , 39.76 , 39.91 , 39.29 , 39.9     , 88 , 4
23/02/17 , 38.80 , 38.80 , 38.80 , 38.80 , 38.8     , 110 , 2
22/02/17 , 38.42 , 38.54 , 39.55 , 38.41 , 38.8     , 23391 , 49
21/02/17 , 38.99 , 38.91 , 39.28 , 38.82 , 39.2     , 328 , 6
20/02/17 , 39.03 , 38.88 , 39.03 , 38.76 , 38.7     , 5496 , 48
17/02/17 , 38.76 , 38.81 , 38.85 , 38.76 , 38.8     , 358 , 6
16/02/17 , 39.08 , 38.91 , 39.08 , 38.67 , 39.0     , 1226 , 13
14/02/17 , 39.24 , 38.61 , 39.24 , 38.40 , 38.4     , 3648 , 14
13/02/17 , 37.48 , 37.69 , 39.28 , 37.26 , 39.2     , 5888 , 47
10/02/17 , 38.49 , 38.72 , 39.02 , 38.49 , 38.8     , 3396 , 17
09/02/17 , 38.67 , 39.02 , 39.03 , 38.66 , 39.0     , 1473 , 20
08/02/17 , 39.05 , 39.05 , 40.18 , 39.03 , 39.0     , 21543 , 50
07/02/17 , 38.91 , 38.96 , 39.30 , 38.91 , 39.0     , 8244 , 35
03/02/17 , 39.95 , 39.92 , 39.95 , 39.04 , 39.1     , 7095 , 15
02/02/17 , 39.55 , 39.62 , 39.80 , 39.55 , 39.8     , 59 , 3
01/02/17 , 39.80 , 39.80 , 39.80 , 39.80 , 39.8     , 22 , 1
31/01/17 , 40.44 , 40.44 , 40.44 , 40.44 , 40.4     , 44 , 1
30/01/17 , 39.09 , 39.09 , 39.09 , 39.09 , 39.0     , 57 , 2
26/01/17 , 39.95 , 39.59 , 39.95 , 39.09 , 39.0     , 291 , 4
24/01/17 , 39.95 , 38.91 , 39.95 , 38.66 , 38.6     , 236 , 6
23/01/17 , 38.66 , 38.54 , 38.98 , 38.18 , 38.6     , 891 , 8
20/01/17 , 39.03 , 38.69 , 39.03 , 38.66 , 38.6     , 2945 , 8
19/01/17 , 38.66 , 38.66 , 38.66 , 38.49 , 38.6     , 1120 , 9
18/01/17 , 38.49 , 38.63 , 38.66 , 38.49 , 38.6     , 4113 , 11
17/01/17 , 38.61 , 38.18 , 38.61 , 37.96 , 37.9     , 1843 , 17
16/01/17 , 38.44 , 38.35 , 38.61 , 38.20 , 38.2     , 1308 , 14
13/01/17 , 38.66 , 38.66 , 38.66 , 38.66 , 38.6     , 175 , 5
12/01/17 , 38.64 , 38.20 , 38.64 , 37.93 , 38.1     , 1632 , 14
11/01/17 , 38.66 , 38.66 , 38.66 , 38.66 , 38.6     , 2 , 1
10/01/17 , 38.66 , 38.59 , 38.66 , 37.09 , 37.4     , 375 , 10
09/01/17 , 37.36 , 37.83 , 38.66 , 37.36 , 38.0     , 1491 , 10
06/01/17 , 38.78 , 38.59 , 38.78 , 38.52 , 38.5     , 24 , 3
05/01/17 , 38.78 , 38.59 , 38.78 , 38.58 , 38.5     , 22 , 2
04/01/17 , 38.78 , 38.77 , 38.78 , 38.76 , 38.7     , 426 , 4
03/01/17 , 38.76 , 38.76 , 38.76 , 38.76 , 38.7     , 44 , 1
02/01/17 , 38.78 , 38.78 , 38.78 , 38.78 , 38.7     , 112 , 3
29/12/16 , 38.78 , 38.78 , 38.78 , 38.73 , 38.7     , 1983 , 4
28/12/16 , 37.93 , 37.93 , 37.93 , 37.89 , 37.8     , 44 , 2
27/12/16 , 38.78 , 38.66 , 38.78 , 37.89 , 37.8     , 913 , 9
26/12/16 , 37.58 , 37.68 , 38.10 , 37.58 , 37.5     , 224 , 6
22/12/16 , 37.80 , 37.80 , 37.80 , 37.80 , 37.8     , 112 , 2
21/12/16 , 38.34 , 37.93 , 38.34 , 37.68 , 38.1     , 1714 , 19
20/12/16 , 38.36 , 38.36 , 38.37 , 38.36 , 38.3     , 1255 , 13
19/12/16 , 38.72 , 38.72 , 38.73 , 38.72 , 38.7     , 1202 , 6
16/12/16 , 38.72 , 38.66 , 38.72 , 38.49 , 38.4     , 203 , 7
15/12/16 , 38.49 , 38.37 , 38.49 , 38.01 , 38.4     , 827 , 11
14/12/16 , 38.49 , 38.46 , 38.49 , 38.00 , 38.3     , 333 , 7
13/12/16 , 38.70 , 38.46 , 38.70 , 38.36 , 38.3     , 82 , 2
12/12/16 , 37.89 , 37.89 , 37.89 , 37.89 , 37.8     , 76 , 2
09/12/16 , 37.89 , 37.93 , 38.90 , 37.68 , 37.6     , 767 , 10
08/12/16 , 38.11 , 38.11 , 38.36 , 38.11 , 38.1     , 946 , 13
05/12/16 , 37.63 , 37.64 , 37.79 , 37.48 , 37.7     , 4778 , 8
02/12/16 , 37.78 , 38.18 , 38.81 , 37.78 , 38.1     , 3422 , 11
01/12/16 , 38.19 , 38.10 , 38.19 , 38.08 , 38.0     , 1632 , 9
30/11/16 , 38.08 , 38.08 , 38.08 , 38.08 , 38.0     , 126 , 1
29/11/16 , 38.08 , 38.19 , 38.72 , 38.08 , 38.5     , 2885 , 18
28/11/16 , 38.52 , 37.87 , 38.52 , 37.63 , 37.6     , 124 , 4
25/11/16 , 37.69 , 37.66 , 38.52 , 37.63 , 38.1     , 3268 , 23
23/11/16 , 38.85 , 38.70 , 38.86 , 38.55 , 38.6     , 892 , 12
22/11/16 , 38.55 , 38.58 , 38.66 , 38.11 , 38.1     , 839 , 12
21/11/16 , 37.87 , 37.84 , 37.93 , 37.83 , 37.8     , 2270 , 11
18/11/16 , 37.86 , 37.93 , 38.87 , 37.86 , 38.8     , 2496 , 26
17/11/16 , 37.93 , 37.96 , 38.88 , 37.91 , 37.9     , 1667 , 25
16/11/16 , 37.93 , 37.96 , 38.89 , 37.93 , 38.0     , 2799 , 19
14/11/16 , 37.87 , 38.12 , 39.12 , 37.87 , 38.9     , 1862 , 27
11/11/16 , 37.87 , 38.24 , 38.87 , 37.87 , 38.5     , 1380 , 21
10/11/16 , 38.87 , 38.87 , 38.87 , 38.87 , 38.8     , 13 , 1
09/11/16 , 38.90 , 38.90 , 38.90 , 38.90 , 38.9     , 42 , 3
08/11/16 , 38.59 , 38.45 , 38.59 , 38.40 , 38.4     , 290 , 4
07/11/16 , 38.49 , 38.23 , 38.49 , 38.07 , 38.4     , 537 , 8
04/11/16 , 38.49 , 38.48 , 38.49 , 37.96 , 38.4     , 272 , 10
03/11/16 , 37.90 , 38.20 , 38.85 , 37.85 , 38.8     , 3375 , 13
01/11/16 , 38.67 , 38.67 , 38.67 , 38.67 , 38.6     , 382 , 5
31/10/16 , 39.02 , 39.02 , 39.02 , 39.02 , 39.0     , 9 , 1
28/10/16 , 39.02 , 39.02 , 39.02 , 39.02 , 39.0     , 54 , 2
27/10/16 , 38.03 , 38.20 , 38.84 , 37.63 , 38.8     , 2308 , 11
26/10/16 , 38.37 , 38.52 , 38.67 , 38.26 , 38.4     , 3530 , 20
25/10/16 , 38.44 , 38.05 , 38.44 , 37.80 , 37.8     , 1526 , 13
24/10/16 , 37.69 , 38.22 , 38.40 , 37.69 , 38.2     , 2019 , 18
21/10/16 , 37.59 , 37.66 , 37.96 , 37.59 , 37.9     , 2968 , 18
20/10/16 , 37.69 , 37.81 , 37.89 , 37.69 , 37.8     , 423 , 6
19/10/16 , 37.89 , 37.80 , 38.48 , 37.59 , 38.4     , 2829 , 27
18/10/16 , 38.22 , 38.21 , 38.22 , 38.20 , 38.2     , 2023 , 11
17/10/16 , 38.22 , 38.01 , 38.22 , 37.59 , 38.1     , 6061 , 40
14/10/16 , 38.17 , 37.82 , 38.46 , 37.63 , 38.4     , 302 , 7
13/10/16 , 38.46 , 37.99 , 38.46 , 37.80 , 37.8     , 152 , 6
11/10/16 , 38.22 , 37.54 , 38.22 , 37.32 , 37.3     , 4508 , 32
10/10/16 , 37.32 , 37.66 , 38.32 , 37.32 , 38.3     , 4398 , 20
07/10/16 , 38.10 , 37.91 , 38.10 , 37.89 , 37.8     , 672 , 7
06/10/16 , 37.61 , 37.48 , 37.89 , 37.31 , 37.8     , 580 , 11
05/10/16 , 37.35 , 37.31 , 37.35 , 37.31 , 37.3     , 224 , 4
04/10/16 , 37.93 , 37.93 , 37.93 , 37.92 , 37.9     , 45 , 2
03/10/16 , 37.01 , 37.10 , 38.10 , 37.01 , 37.8     , 3060 , 20
30/09/16 , 37.01 , 37.01 , 37.02 , 36.80 , 36.8     , 7987 , 35
29/09/16 , 37.01 , 37.07 , 37.56 , 37.01 , 37.5     , 5121 , 9
28/09/16 , 37.89 , 37.89 , 37.89 , 37.89 , 37.8     , 27 , 1
27/09/16 , 38.10 , 37.52 , 38.10 , 37.45 , 37.4     , 1743 , 12
26/09/16 , 37.45 , 37.45 , 37.45 , 37.45 , 37.4     , 1419 , 9
23/09/16 , 37.01 , 37.01 , 37.01 , 36.78 , 37.0     , 732 , 12
22/09/16 , 37.01 , 37.01 , 37.01 , 37.01 , 37.0     , 11 , 2
21/09/16 , 36.16 , 36.26 , 37.01 , 35.77 , 37.0     , 5514 , 39
20/09/16 , 36.39 , 36.78 , 37.01 , 36.39 , 37.0     , 3643 , 13
19/09/16 , 37.01 , 37.31 , 37.99 , 37.01 , 37.4     , 2183 , 11
16/09/16 , 37.69 , 37.69 , 37.89 , 37.69 , 37.8     , 185 , 3
15/09/16 , 37.89 , 37.76 , 37.89 , 37.26 , 37.2     , 188 , 5
14/09/16 , 37.99 , 38.04 , 38.10 , 37.99 , 38.1     , 156 , 2
13/09/16 , 38.10 , 37.91 , 38.10 , 37.69 , 37.6     , 284 , 6
12/09/16 , 37.01 , 37.20 , 37.69 , 37.01 , 37.4     , 1333 , 8
09/09/16 , 37.45 , 37.52 , 37.69 , 37.45 , 37.6     , 2326 , 11
06/09/16 , 37.80 , 37.38 , 37.88 , 37.15 , 37.8     , 1450 , 113
05/09/16 , 37.80 , 37.31 , 37.80 , 37.16 , 37.5     , 759 , 21
02/09/16 , 37.80 , 37.66 , 37.80 , 37.35 , 37.3     , 645 , 140
01/09/16 , 37.03 , 37.24 , 37.59 , 35.86 , 35.8     , 2196 , 8
26/08/16 , 37.79 , 37.61 , 37.79 , 37.56 , 37.5     , 254 , 7
25/08/16 , 36.72 , 36.74 , 36.84 , 36.72 , 36.8     , 504 , 5
24/08/16 , 36.72 , 36.72 , 37.59 , 36.72 , 37.5     , 449 , 9
23/08/16 , 36.72 , 36.93 , 37.59 , 36.26 , 37.4     , 2899 , 10
22/08/16 , 37.46 , 37.25 , 37.46 , 37.21 , 37.2     , 604 , 7
19/08/16 , 37.25 , 37.31 , 37.46 , 37.25 , 37.2     , 645 , 6
18/08/16 , 37.24 , 37.38 , 37.47 , 37.24 , 37.4     , 231 , 5
17/08/16 , 37.96 , 37.96 , 37.96 , 37.96 , 37.9     , 23 , 2
16/08/16 , 37.96 , 37.96 , 37.96 , 37.24 , 37.9     , 419 , 9
15/08/16 , 37.93 , 37.93 , 37.93 , 37.26 , 37.9     , 250 , 7
12/08/16 , 37.93 , 37.26 , 37.93 , 37.20 , 37.2     , 27 , 3
11/08/16 , 37.20 , 37.21 , 37.80 , 37.20 , 37.5     , 7642 , 12
10/08/16 , 37.93 , 37.21 , 37.93 , 37.15 , 37.2     , 717 , 13
09/08/16 , 37.28 , 37.28 , 37.28 , 37.28 , 37.2     , 2 , 1
08/08/16 , 37.20 , 37.20 , 37.20 , 37.20 , 37.2     , 705 , 4
05/08/16 , 36.89 , 37.00 , 37.26 , 36.89 , 36.8     , 532 , 9
04/08/16 , 37.14 , 36.84 , 37.14 , 36.73 , 36.9     , 3611 , 31
03/08/16 , 36.92 , 36.99 , 37.26 , 36.85 , 37.2     , 1070 , 16
02/08/16 , 37.26 , 36.99 , 37.26 , 36.72 , 37.2     , 179 , 5
01/08/16 , 37.26 , 37.05 , 37.26 , 36.67 , 37.2     , 1356 , 11
29/07/16 , 37.26 , 36.98 , 37.26 , 36.84 , 37.2     , 3366 , 23
28/07/16 , 36.91 , 36.91 , 36.91 , 36.91 , 36.9     , 583 , 4
27/07/16 , 36.84 , 36.90 , 37.26 , 36.84 , 36.9     , 1355 , 17
26/07/16 , 36.84 , 36.92 , 37.48 , 36.84 , 37.4     , 1432 , 18
25/07/16 , 37.69 , 37.15 , 37.90 , 36.67 , 37.9     , 1288 , 13
22/07/16 , 37.26 , 37.15 , 37.26 , 37.03 , 37.0     , 1311 , 13
21/07/16 , 37.00 , 37.00 , 37.69 , 37.00 , 37.0     , 614 , 8
20/07/16 , 37.48 , 37.36 , 37.48 , 36.95 , 37.4     , 1260 , 14
19/07/16 , 36.95 , 36.84 , 37.41 , 36.84 , 36.8     , 4335 , 7
18/07/16 , 36.84 , 36.96 , 37.33 , 36.70 , 36.7     , 3978 , 19
15/07/16 , 36.67 , 36.71 , 37.03 , 36.67 , 36.8     , 345 , 5
12/07/16 , 37.26 , 36.95 , 37.26 , 36.89 , 36.8     , 1059 , 10
11/07/16 , 36.84 , 36.76 , 37.69 , 36.48 , 37.6     , 2286 , 14
08/07/16 , 36.84 , 36.84 , 36.84 , 36.84 , 36.8     , 7003 , 2
07/07/16 , 36.84 , 36.72 , 36.84 , 36.44 , 36.4     , 3507 , 25
06/07/16 , 36.35 , 36.36 , 36.84 , 36.35 , 36.3     , 426 , 4
05/07/16 , 36.74 , 36.74 , 36.74 , 36.74 , 36.7     , 1642 , 1
04/07/16 , 37.09 , 37.09 , 37.09 , 37.09 , 37.0     , 764 , 8
01/07/16 , 37.09 , 36.95 , 37.09 , 36.67 , 36.6     , 292 , 3
30/06/16 , 36.56 , 36.56 , 36.56 , 36.56 , 36.5     , 1638 , 3
28/06/16 , 37.09 , 37.14 , 37.51 , 37.09 , 37.5     , 302 , 5
27/06/16 , 37.06 , 37.06 , 37.09 , 37.05 , 37.0     , 2055 , 4
21/06/16 , 37.54 , 37.25 , 37.54 , 36.51 , 37.5     , 295 , 4
20/06/16 , 37.54 , 37.13 , 37.54 , 36.29 , 37.0     , 3644 , 15
17/06/16 , 37.03 , 37.03 , 37.03 , 37.03 , 37.0     , 23 , 1
14/06/16 , 37.06 , 37.06 , 37.06 , 37.05 , 37.0     , 46 , 2
13/06/16 , 37.06 , 36.70 , 37.76 , 35.42 , 36.6     , 7544 , 26
10/06/16 , 36.21 , 36.14 , 36.21 , 35.62 , 35.6     , 6736 , 21
09/06/16 , 35.78 , 35.78 , 35.78 , 35.78 , 35.7     , 46 , 2
08/06/16 , 35.39 , 35.26 , 35.39 , 34.76 , 35.3     , 12390 , 27
06/06/16 , 35.27 , 35.11 , 35.27 , 34.45 , 34.6     , 4038 , 13
03/06/16 , 34.54 , 34.51 , 34.54 , 34.04 , 34.5     , 7661 , 33
02/06/16 , 34.23 , 34.45 , 34.54 , 33.38 , 33.3     , 3373 , 14
01/06/16 , 33.57 , 33.63 , 33.79 , 33.38 , 33.7     , 542 , 7
31/05/16 , 34.54 , 34.54 , 34.54 , 34.54 , 34.5     , 66 , 2
30/05/16 , 35.04 , 33.79 , 35.04 , 33.57 , 33.5     , 96 , 2
24/05/16 , 33.40 , 33.51 , 35.22 , 33.39 , 33.3     , 605 , 7
23/05/16 , 33.38 , 33.36 , 34.34 , 33.18 , 33.7     , 9237 , 28
20/05/16 , 34.23 , 33.85 , 34.23 , 33.64 , 33.6     , 1238 , 7
19/05/16 , 33.67 , 33.67 , 33.67 , 33.67 , 33.6     , 14 , 1
18/05/16 , 33.18 , 33.56 , 33.79 , 33.18 , 33.6     , 850 , 9
17/05/16 , 33.70 , 33.30 , 33.70 , 32.52 , 32.5     , 3786 , 8
16/05/16 , 31.91 , 33.14 , 33.79 , 31.91 , 33.7     , 276 , 8
13/05/16 , 32.10 , 31.59 , 32.10 , 31.34 , 31.9     , 8311 , 69
12/05/16 , 31.71 , 31.71 , 31.71 , 31.71 , 31.7     , 80 , 1
11/05/16 , 31.91 , 31.92 , 31.92 , 31.91 , 31.9     , 113 , 6
10/05/16 , 32.30 , 32.20 , 32.30 , 32.10 , 32.1     , 236 , 5
09/05/16 , 32.10 , 32.10 , 32.10 , 32.10 , 32.1     , 118 , 1
06/05/16 , 31.05 , 31.67 , 31.96 , 31.05 , 31.9     , 3011 , 18
05/05/16 , 31.79 , 31.73 , 31.96 , 31.62 , 31.7     , 869 , 13
04/05/16 , 31.96 , 32.08 , 32.21 , 31.93 , 32.2     , 2439 , 13
03/05/16 , 31.93 , 31.96 , 31.96 , 31.93 , 31.9     , 28 , 3
02/05/16 , 32.36 , 32.16 , 32.44 , 32.08 , 32.2     , 1233 , 9
29/04/16 , 32.23 , 32.38 , 33.26 , 32.06 , 33.2     , 597 , 13
28/04/16 , 33.26 , 32.50 , 33.26 , 32.17 , 32.1     , 126 , 4
27/04/16 , 32.17 , 32.00 , 32.17 , 31.92 , 32.0     , 3594 , 32
26/04/16 , 31.83 , 31.80 , 31.83 , 31.80 , 31.8     , 841 , 5
25/04/16 , 31.77 , 31.64 , 31.77 , 31.62 , 31.7     , 267 , 3
22/04/16 , 31.77 , 31.56 , 31.77 , 31.34 , 31.7     , 179 , 5
20/04/16 , 31.34 , 31.34 , 31.34 , 31.34 , 31.3     , 76 , 3
19/04/16 , 31.34 , 31.99 , 32.13 , 31.34 , 32.1     , 884 , 14
18/04/16 , 31.84 , 31.95 , 32.17 , 31.79 , 31.7     , 817 , 7
15/04/16 , 31.79 , 31.79 , 31.79 , 31.79 , 31.7     , 90 , 3
14/04/16 , 30.98 , 30.87 , 31.15 , 30.75 , 31.0     , 1029 , 8
13/04/16 , 31.34 , 31.52 , 31.79 , 31.15 , 31.1     , 822 , 7
12/04/16 , 30.98 , 31.12 , 31.79 , 30.98 , 31.7     , 6413 , 16
11/04/16 , 31.15 , 30.97 , 31.15 , 30.75 , 30.7     , 35 , 3
08/04/16 , 31.34 , 31.22 , 31.79 , 30.52 , 30.5     , 203 , 6
07/04/16 , 30.56 , 30.99 , 31.01 , 30.56 , 31.0     , 430 , 5
06/04/16 , 31.36 , 31.36 , 31.36 , 31.36 , 31.3     , 940 , 3
05/04/16 , 31.36 , 31.57 , 31.79 , 31.36 , 31.7     , 1382 , 19
04/04/16 , 31.00 , 31.01 , 31.65 , 31.00 , 31.6     , 1091 , 8
01/04/16 , 31.65 , 32.84 , 33.07 , 31.65 , 33.0     , 19 , 3
31/03/16 , 31.36 , 31.02 , 31.36 , 30.20 , 31.0     , 1968 , 11
30/03/16 , 31.00 , 31.06 , 31.83 , 31.00 , 31.0     , 2640 , 18
28/03/16 , 32.62 , 32.62 , 32.62 , 32.62 , 32.6     , 2167 , 3
24/03/16 , 32.62 , 30.80 , 32.62 , 30.56 , 30.5     , 810 , 7
22/03/16 , 32.18 , 32.17 , 32.18 , 32.16 , 32.1     , 1449 , 2
21/03/16 , 32.18 , 32.18 , 32.18 , 32.17 , 32.1     , 929 , 10
18/03/16 , 32.22 , 32.25 , 32.31 , 32.22 , 32.3     , 77 , 3
17/03/16 , 32.31 , 30.37 , 32.31 , 30.16 , 30.1     , 8040 , 34
16/03/16 , 30.33 , 29.64 , 30.33 , 28.92 , 28.9     , 636 , 5
15/03/16 , 28.92 , 28.92 , 28.92 , 28.92 , 28.9     , 804 , 10
14/03/16 , 28.92 , 28.90 , 28.92 , 28.11 , 28.9     , 1111 , 13
11/03/16 , 28.90 , 28.40 , 28.90 , 28.11 , 28.5     , 384 , 7
10/03/16 , 28.51 , 28.44 , 28.51 , 28.43 , 28.4     , 4279 , 39
09/03/16 , 28.51 , 27.94 , 28.51 , 27.52 , 28.5     , 8008 , 82
08/03/16 , 28.72 , 28.72 , 28.95 , 28.72 , 28.9     , 994 , 4
04/03/16 , 29.01 , 29.04 , 29.44 , 29.01 , 29.4     , 447 , 4
03/03/16 , 28.59 , 28.23 , 28.59 , 27.24 , 27.9     , 4167 , 15
01/03/16 , 27.87 , 27.92 , 27.98 , 27.87 , 27.9     , 34 , 4
29/02/16 , 27.42 , 27.54 , 28.05 , 27.42 , 27.9     , 2171 , 6
26/02/16 , 28.17 , 27.74 , 28.22 , 26.94 , 28.2     , 337 , 10
25/02/16 , 28.22 , 28.22 , 28.22 , 28.22 , 28.2     , 48 , 1
24/02/16 , 26.94 , 27.41 , 28.22 , 26.94 , 27.4     , 2888 , 25
23/02/16 , 28.22 , 28.07 , 28.22 , 27.42 , 28.2     , 5994 , 48
22/02/16 , 28.22 , 28.27 , 29.00 , 27.98 , 29.0     , 1581 , 13
19/02/16 , 29.01 , 28.41 , 29.01 , 28.23 , 29.0     , 122 , 5
18/02/16 , 28.22 , 28.22 , 28.22 , 28.22 , 28.2     , 1718 , 14
17/02/16 , 29.01 , 29.01 , 29.01 , 29.00 , 29.0     , 313 , 5
16/02/16 , 29.01 , 29.01 , 29.01 , 29.00 , 29.0     , 2520 , 9
15/02/16 , 29.01 , 29.25 , 29.80 , 29.01 , 29.8     , 156 , 4
12/02/16 , 29.26 , 29.16 , 29.26 , 29.01 , 29.2     , 339 , 6
11/02/16 , 29.01 , 29.01 , 29.01 , 29.01 , 29.0     , 151 , 1
10/02/16 , 26.48 , 26.48 , 26.48 , 26.48 , 26.4     , 31 , 2
05/02/16 , 29.57 , 29.56 , 29.57 , 29.46 , 29.4     , 190 , 5
04/02/16 , 29.75 , 29.38 , 29.75 , 27.52 , 28.3     , 960 , 14
03/02/16 , 30.33 , 28.35 , 30.33 , 27.87 , 27.8     , 23063 , 91
02/02/16 , 27.90 , 27.90 , 27.90 , 27.90 , 27.9     , 148 , 2
01/02/16 , 26.73 , 26.76 , 27.87 , 26.73 , 26.7     , 5198 , 35
29/01/16 , 28.36 , 27.93 , 28.36 , 27.52 , 27.5     , 111 , 3
28/01/16 , 26.74 , 26.86 , 28.36 , 26.73 , 28.3     , 2062 , 10
27/01/16 , 28.36 , 28.36 , 28.36 , 28.36 , 28.3     , 1029 , 2
26/01/16 , 28.36 , 28.46 , 29.15 , 28.36 , 28.3     , 5340 , 16
22/01/16 , 29.15 , 29.17 , 29.94 , 29.15 , 29.9     , 2666 , 7
21/01/16 , 29.94 , 30.01 , 31.15 , 29.94 , 31.1     , 286 , 4
20/01/16 , 30.33 , 30.33 , 30.33 , 30.33 , 30.3     , 121 , 2
19/01/16 , 30.33 , 30.36 , 31.57 , 30.33 , 31.5     , 2546 , 7
18/01/16 , 30.78 , 30.86 , 32.19 , 30.78 , 32.1     , 2078 , 7
15/01/16 , 30.78 , 31.00 , 31.16 , 30.78 , 31.1     , 913 , 7
14/01/16 , 31.15 , 31.16 , 31.17 , 31.15 , 31.1     , 36 , 2
13/01/16 , 31.15 , 31.15 , 31.15 , 31.15 , 31.1     , 1102 , 3
11/01/16 , 33.05 , 31.24 , 33.05 , 31.15 , 31.6     , 1312 , 7
08/01/16 , 31.60 , 31.60 , 31.60 , 31.60 , 31.6     , 353 , 2
07/01/16 , 31.60 , 31.80 , 32.92 , 31.60 , 32.1     , 288 , 5
05/01/16 , 32.15 , 32.15 , 32.15 , 32.15 , 32.1     , 838 , 7
04/01/16 , 32.54 , 32.09 , 32.54 , 31.53 , 31.5     , 410 , 7
29/12/15 , 32.15 , 32.15 , 32.15 , 32.15 , 32.1     , 223 , 3
28/12/15 , 32.54 , 32.54 , 32.54 , 32.15 , 32.5     , 375 , 4
23/12/15 , 32.15 , 32.67 , 33.22 , 32.15 , 33.2     , 779 , 10
22/12/15 , 33.22 , 33.31 , 33.35 , 33.22 , 33.3     , 49 , 5
21/12/15 , 33.39 , 33.39 , 33.39 , 33.39 , 33.3     , 4 , 1
18/12/15 , 32.15 , 32.16 , 32.70 , 32.15 , 32.2     , 3313 , 7
17/12/15 , 32.92 , 32.42 , 32.92 , 32.15 , 32.1     , 1644 , 5
16/12/15 , 32.15 , 32.45 , 33.70 , 32.15 , 33.7     , 2249 , 6
15/12/15 , 33.69 , 33.29 , 33.69 , 33.27 , 33.2     , 315 , 4
14/12/15 , 32.47 , 32.57 , 33.27 , 32.47 , 33.2     , 552 , 8
11/12/15 , 33.27 , 32.45 , 33.27 , 32.37 , 32.3     , 2627 , 7
10/12/15 , 33.35 , 33.04 , 33.35 , 32.54 , 32.5     , 32 , 2
09/12/15 , 32.54 , 32.42 , 33.55 , 32.37 , 32.4     , 1863 , 13
08/12/15 , 32.72 , 32.54 , 34.16 , 32.32 , 34.1     , 2038 , 21
07/12/15 , 34.60 , 34.60 , 34.60 , 34.60 , 34.6     , 22 , 2
04/12/15 , 33.28 , 33.29 , 34.31 , 33.14 , 34.3     , 2491 , 34
03/12/15 , 34.31 , 33.60 , 34.31 , 33.35 , 33.3     , 187 , 4
02/12/15 , 34.31 , 33.94 , 34.31 , 33.16 , 33.6     , 450 , 8
01/12/15 , 34.32 , 34.32 , 34.32 , 34.31 , 34.3     , 60 , 4
30/11/15 , 33.34 , 33.37 , 34.32 , 33.15 , 34.3     , 568 , 8
27/11/15 , 34.44 , 34.45 , 34.82 , 33.94 , 34.8     , 741 , 10
26/11/15 , 34.91 , 33.29 , 34.91 , 32.97 , 33.1     , 1084 , 14
25/11/15 , 33.12 , 33.98 , 34.88 , 33.12 , 34.8     , 4250 , 28
24/11/15 , 34.88 , 34.17 , 34.88 , 33.94 , 33.9     , 3263 , 20
23/11/15 , 33.94 , 33.91 , 33.94 , 33.70 , 33.9     , 405 , 11
19/11/15 , 33.94 , 33.94 , 33.94 , 33.94 , 33.9     , 132 , 5
18/11/15 , 33.94 , 33.94 , 33.94 , 33.94 , 33.9     , 267 , 5
17/11/15 , 33.94 , 33.91 , 33.94 , 33.55 , 33.9     , 568 , 13
16/11/15 , 33.55 , 33.40 , 33.55 , 33.18 , 33.1     , 801 , 9
13/11/15 , 33.18 , 33.56 , 33.94 , 33.14 , 33.1     , 82 , 4
12/11/15 , 33.14 , 33.10 , 33.18 , 33.04 , 33.0     , 4004 , 10
11/11/15 , 33.94 , 34.05 , 34.08 , 33.94 , 34.0     , 62 , 3
10/11/15 , 34.08 , 34.08 , 34.08 , 34.08 , 34.0     , 84 , 5
09/11/15 , 33.66 , 33.66 , 33.94 , 33.56 , 33.9     , 440 , 11
06/11/15 , 33.94 , 33.94 , 33.94 , 33.94 , 33.9     , 22 , 1
05/11/15 , 33.96 , 33.31 , 33.98 , 32.54 , 33.9     , 4449 , 25
04/11/15 , 33.98 , 33.98 , 34.11 , 33.39 , 34.1     , 382 , 11
03/11/15 , 34.12 , 34.14 , 34.16 , 33.21 , 34.1     , 865 , 19
30/10/15 , 34.16 , 33.59 , 34.16 , 33.39 , 33.4     , 217 , 9
29/10/15 , 34.32 , 33.61 , 34.32 , 33.43 , 34.2     , 273 , 9
28/10/15 , 34.32 , 34.30 , 34.32 , 34.19 , 34.1     , 696 , 8
27/10/15 , 34.37 , 34.37 , 34.37 , 34.37 , 34.3     , 2 , 1
26/10/15 , 34.38 , 34.38 , 34.38 , 34.38 , 34.3     , 7 , 1
23/10/15 , 33.56 , 33.19 , 33.56 , 33.18 , 33.1     , 445 , 3
22/10/15 , 33.76 , 34.20 , 34.52 , 33.76 , 34.2     , 457 , 11
20/10/15 , 34.45 , 34.45 , 34.51 , 34.45 , 34.5     , 106 , 3
19/10/15 , 34.44 , 34.45 , 34.56 , 33.56 , 34.5     , 460 , 9
16/10/15 , 33.56 , 33.27 , 33.56 , 33.18 , 33.3     , 809 , 5
15/10/15 , 33.32 , 33.33 , 33.35 , 33.32 , 33.3     , 252 , 4
14/10/15 , 32.39 , 32.32 , 33.35 , 32.05 , 32.3     , 1425 , 13
13/10/15 , 32.15 , 32.42 , 32.77 , 32.15 , 32.5     , 2429 , 13
09/10/15 , 32.77 , 32.44 , 32.77 , 32.42 , 32.4     , 2368 , 9
08/10/15 , 32.77 , 32.77 , 32.77 , 32.77 , 32.7     , 58 , 2
06/10/15 , 32.20 , 32.20 , 33.11 , 32.20 , 32.2     , 4088 , 21
05/10/15 , 33.11 , 32.56 , 33.11 , 32.20 , 32.5     , 530 , 13
02/10/15 , 32.64 , 32.51 , 32.64 , 32.37 , 32.3     , 2871 , 16
01/10/15 , 32.37 , 32.37 , 32.37 , 32.36 , 32.3     , 840 , 6
30/09/15 , 32.19 , 32.33 , 32.64 , 32.19 , 32.6     , 753 , 4
29/09/15 , 32.57 , 32.54 , 32.57 , 32.31 , 32.3     , 61 , 3
28/09/15 , 32.37 , 32.71 , 33.16 , 32.37 , 33.1     , 1343 , 6
25/09/15 , 32.68 , 32.62 , 32.68 , 32.57 , 32.5     , 166 , 5
24/09/15 , 32.57 , 32.57 , 32.57 , 32.57 , 32.5     , 2 , 1
23/09/15 , 32.57 , 32.68 , 33.16 , 32.28 , 33.1     , 11567 , 50
22/09/15 , 32.20 , 33.51 , 33.94 , 32.20 , 33.9     , 135 , 6
21/09/15 , 32.20 , 32.20 , 32.20 , 32.20 , 32.2     , 12 , 1
18/09/15 , 31.99 , 31.92 , 32.95 , 31.67 , 32.9     , 3286 , 15
17/09/15 , 33.16 , 33.34 , 34.14 , 33.16 , 34.1     , 802 , 7
16/09/15 , 33.16 , 33.20 , 33.66 , 33.16 , 33.6     , 140 , 2
14/09/15 , 34.30 , 34.28 , 34.30 , 33.35 , 34.3     , 722 , 12
11/09/15 , 33.35 , 33.35 , 33.35 , 33.35 , 33.3     , 487 , 2
10/09/15 , 33.55 , 33.27 , 33.94 , 32.44 , 32.4     , 40 , 3
09/09/15 , 32.57 , 32.57 , 32.57 , 32.57 , 32.5     , 322 , 5
08/09/15 , 33.56 , 33.55 , 33.56 , 32.93 , 33.1     , 1070 , 8
04/09/15 , 32.93 , 32.93 , 32.93 , 32.93 , 32.9     , 38 , 1
03/09/15 , 32.04 , 32.25 , 32.60 , 32.03 , 32.6     , 15762 , 25
02/09/15 , 32.77 , 32.71 , 32.77 , 32.40 , 32.7     , 4854 , 12
01/09/15 , 32.77 , 32.84 , 33.03 , 32.77 , 32.8     , 6935 , 11
31/08/15 , 32.90 , 33.32 , 33.36 , 32.90 , 33.3     , 59 , 3
28/08/15 , 33.36 , 33.36 , 33.36 , 33.26 , 33.2     , 2730 , 3
27/08/15 , 33.56 , 33.36 , 33.56 , 33.18 , 33.1     , 261 , 6
26/08/15 , 32.79 , 32.79 , 33.22 , 32.79 , 33.2     , 1714 , 7
25/08/15 , 33.22 , 33.22 , 34.15 , 33.04 , 34.1     , 3691 , 17
24/08/15 , 33.36 , 33.30 , 33.36 , 33.18 , 33.1     , 85 , 3
21/08/15 , 33.94 , 33.94 , 33.94 , 33.94 , 33.9     , 451 , 9
20/08/15 , 33.94 , 33.94 , 33.94 , 33.18 , 33.8     , 2384 , 8
19/08/15 , 33.18 , 33.36 , 33.60 , 33.13 , 33.6     , 3783 , 32
18/08/15 , 33.62 , 33.56 , 33.62 , 33.18 , 33.1     , 90 , 2
17/08/15 , 33.06 , 33.13 , 33.91 , 33.03 , 33.9     , 3682 , 13
14/08/15 , 33.91 , 33.54 , 33.91 , 33.18 , 33.3     , 707 , 12
13/08/15 , 33.18 , 33.15 , 33.18 , 33.04 , 33.0     , 378 , 9
12/08/15 , 33.03 , 32.98 , 33.18 , 32.89 , 32.9     , 673 , 8
11/08/15 , 32.99 , 33.00 , 33.18 , 32.99 , 33.1     , 7249 , 12
10/08/15 , 33.00 , 33.14 , 33.21 , 32.99 , 33.1     , 8480 , 35
07/08/15 , 33.15 , 33.49 , 33.73 , 33.00 , 33.6     , 8787 , 25
06/08/15 , 33.07 , 33.08 , 33.15 , 33.07 , 33.0     , 1311 , 6
05/08/15 , 32.94 , 32.94 , 32.94 , 32.94 , 32.9     , 41 , 1
04/08/15 , 33.73 , 33.66 , 33.76 , 33.54 , 33.7     , 144 , 3
03/08/15 , 33.77 , 33.13 , 33.77 , 32.94 , 32.9     , 3557 , 13
31/07/15 , 33.39 , 33.39 , 33.39 , 33.39 , 33.3     , 690 , 3
30/07/15 , 33.76 , 33.76 , 33.76 , 33.76 , 33.7     , 493 , 1
29/07/15 , 33.91 , 33.60 , 33.91 , 33.53 , 33.5     , 5454 , 23
28/07/15 , 33.53 , 33.54 , 33.54 , 33.53 , 33.5     , 10 , 2
24/07/15 , 32.73 , 33.18 , 33.35 , 32.73 , 33.3     , 2095 , 17
23/07/15 , 33.54 , 33.41 , 33.57 , 33.35 , 33.3     , 879 , 8
22/07/15 , 33.54 , 33.50 , 33.54 , 33.35 , 33.3     , 585 , 4
21/07/15 , 33.35 , 33.39 , 33.57 , 33.35 , 33.4     , 13472 , 48
20/07/15 , 33.45 , 33.54 , 33.60 , 33.45 , 33.5     , 4318 , 16
17/07/15 , 33.54 , 33.54 , 33.54 , 33.54 , 33.5     , 180 , 2
16/07/15 , 33.58 , 33.62 , 33.64 , 33.58 , 33.5     , 2818 , 32
15/07/15 , 33.64 , 33.59 , 33.64 , 33.57 , 33.5     , 8831 , 78
14/07/15 , 33.58 , 33.60 , 33.66 , 33.54 , 33.6     , 3888 , 35
13/07/15 , 33.58 , 33.66 , 33.98 , 33.58 , 33.9     , 5091 , 23
10/07/15 , 33.60 , 33.64 , 34.08 , 33.54 , 33.5     , 3081 , 16
08/07/15 , 33.54 , 33.73 , 34.29 , 33.26 , 33.9     , 11226 , 55
07/07/15 , 34.76 , 34.76 , 34.76 , 34.72 , 34.7     , 1799 , 19
06/07/15 , 34.76 , 34.35 , 34.91 , 34.03 , 34.1     , 14868 , 76
03/07/15 , 36.24 , 35.87 , 36.24 , 35.65 , 35.8     , 7314 , 24
02/07/15 , 34.40 , 35.25 , 35.88 , 34.25 , 35.8     , 164 , 7
01/07/15 , 35.77 , 35.51 , 35.88 , 34.10 , 35.8     , 6709 , 27
30/06/15 , 35.89 , 35.65 , 35.89 , 35.61 , 35.6     , 1360 , 9
29/06/15 , 35.52 , 35.42 , 35.52 , 35.33 , 35.3     , 743 , 8
26/06/15 , 35.33 , 35.11 , 35.33 , 35.05 , 35.1     , 1908 , 15
25/06/15 , 35.13 , 34.97 , 35.13 , 34.91 , 34.9     , 412 , 11
24/06/15 , 34.91 , 34.88 , 34.91 , 34.82 , 34.8     , 7 , 2
23/06/15 , 34.91 , 34.79 , 34.91 , 34.76 , 34.9     , 2582 , 10
22/06/15 , 34.91 , 34.91 , 34.92 , 34.91 , 34.9     , 1522 , 10
19/06/15 , 34.91 , 34.91 , 34.91 , 34.88 , 34.8     , 2855 , 21
18/06/15 , 34.88 , 34.88 , 34.91 , 34.88 , 34.9     , 129 , 3
17/06/15 , 34.72 , 34.72 , 34.72 , 34.68 , 34.7     , 1865 , 10
16/06/15 , 34.72 , 34.76 , 34.94 , 34.19 , 34.8     , 1248 , 19
15/06/15 , 34.89 , 34.97 , 35.45 , 34.87 , 35.3     , 3126 , 32
12/06/15 , 34.97 , 35.40 , 35.52 , 34.94 , 35.5     , 2259 , 6
11/06/15 , 35.52 , 35.61 , 35.66 , 34.94 , 35.6     , 714 , 12
10/06/15 , 35.20 , 35.20 , 35.20 , 35.20 , 35.2     , 142 , 2
09/06/15 , 35.18 , 34.81 , 35.18 , 34.08 , 35.1     , 690 , 20
08/06/15 , 34.16 , 34.55 , 34.79 , 33.99 , 34.7     , 420 , 8
05/06/15 , 34.76 , 33.62 , 34.76 , 33.57 , 34.6     , 6880 , 47
03/06/15 , 34.66 , 34.66 , 34.66 , 34.66 , 34.6     , 136 , 2
02/06/15 , 34.66 , 34.03 , 34.66 , 33.77 , 34.2     , 621 , 11
01/06/15 , 34.20 , 34.14 , 34.66 , 33.65 , 34.5     , 3130 , 30
29/05/15 , 35.07 , 35.04 , 35.07 , 35.03 , 35.0     , 69 , 5
28/05/15 , 34.56 , 34.54 , 34.70 , 34.54 , 34.5     , 2883 , 13
27/05/15 , 34.54 , 34.62 , 34.70 , 34.54 , 34.7     , 803 , 5
26/05/15 , 34.70 , 34.55 , 34.70 , 34.35 , 34.3     , 479 , 4
25/05/15 , 34.34 , 34.66 , 35.07 , 34.34 , 34.7     , 3031 , 37
22/05/15 , 33.97 , 34.45 , 35.42 , 33.97 , 35.4     , 12750 , 60
21/05/15 , 35.38 , 35.42 , 35.47 , 35.37 , 35.3     , 543 , 5
20/05/15 , 35.47 , 35.53 , 35.90 , 35.47 , 35.9     , 6366 , 23
19/05/15 , 35.53 , 35.53 , 35.59 , 35.52 , 35.5     , 42 , 3
18/05/15 , 36.18 , 36.28 , 36.51 , 35.82 , 36.1     , 656 , 6
15/05/15 , 35.47 , 35.45 , 36.12 , 35.26 , 36.1     , 361 , 6
14/05/15 , 36.12 , 35.59 , 36.12 , 35.47 , 35.4     , 436 , 7
13/05/15 , 34.89 , 35.48 , 35.51 , 34.89 , 35.5     , 329 , 4
12/05/15 , 35.82 , 35.82 , 35.82 , 35.82 , 35.8     , 1452 , 4
11/05/15 , 35.86 , 35.83 , 36.12 , 35.81 , 35.8     , 2460 , 93
08/05/15 , 36.16 , 35.74 , 36.16 , 35.70 , 35.7     , 2780 , 152
07/05/15 , 35.70 , 35.52 , 35.70 , 35.51 , 35.5     , 378 , 70
06/05/15 , 35.52 , 35.44 , 35.52 , 35.17 , 35.5     , 680 , 11
05/05/15 , 35.52 , 35.52 , 35.52 , 35.52 , 35.5     , 16 , 2
04/05/15 , 35.17 , 35.33 , 35.52 , 34.53 , 35.5     , 867 , 17
30/04/15 , 35.52 , 35.02 , 35.52 , 34.46 , 35.5     , 2898 , 137
23/04/15 , 36.24 , 35.60 , 36.24 , 35.34 , 35.3     , 442 , 10
22/04/15 , 35.34 , 35.34 , 35.34 , 35.34 , 35.3     , 205 , 6
20/04/15 , 34.58 , 34.66 , 35.34 , 34.58 , 35.3     , 3889 , 12
17/04/15 , 35.17 , 35.17 , 35.17 , 35.17 , 35.1     , 53 , 2
16/04/15 , 35.17 , 35.00 , 35.17 , 34.94 , 34.9     , 710 , 4
15/04/15 , 34.94 , 34.56 , 35.17 , 34.44 , 34.4     , 1132 , 12
14/04/15 , 34.44 , 34.44 , 34.45 , 34.44 , 34.4     , 891 , 6
13/04/15 , 34.69 , 34.45 , 34.69 , 34.44 , 34.4     , 2638 , 12
10/04/15 , 34.07 , 34.06 , 34.07 , 33.98 , 33.9     , 1395 , 4
09/04/15 , 33.69 , 33.77 , 34.06 , 33.64 , 33.8     , 2160 , 20
08/04/15 , 34.13 , 33.76 , 34.45 , 33.56 , 33.7     , 2610 , 14
07/04/15 , 34.44 , 34.13 , 34.44 , 34.13 , 34.1     , 3564 , 13
06/04/15 , 34.13 , 34.14 , 34.29 , 34.13 , 34.2     , 2349 , 14
02/04/15 , 34.29 , 34.20 , 34.29 , 33.37 , 33.3     , 1692 , 3
01/04/15 , 34.13 , 33.96 , 34.83 , 32.44 , 32.6     , 1240 , 12
31/03/15 , 33.03 , 33.35 , 34.45 , 33.02 , 33.6     , 7026 , 24
30/03/15 , 33.37 , 33.65 , 33.70 , 33.03 , 33.7     , 1353 , 10
25/03/15 , 32.44 , 32.45 , 32.61 , 32.44 , 32.4     , 881 , 6
24/03/15 , 32.44 , 32.65 , 33.02 , 32.44 , 32.7     , 5451 , 31
23/03/15 , 32.79 , 33.35 , 33.55 , 32.79 , 33.5     , 1820 , 7
20/03/15 , 33.55 , 33.33 , 33.55 , 33.03 , 33.5     , 1392 , 13
19/03/15 , 33.03 , 33.12 , 33.18 , 32.62 , 32.6     , 2806 , 13
18/03/15 , 33.37 , 32.42 , 33.53 , 32.31 , 32.6     , 4751 , 25
17/03/15 , 32.62 , 32.91 , 33.18 , 32.44 , 33.1     , 3589 , 15
16/03/15 , 32.42 , 33.11 , 33.69 , 32.42 , 33.1     , 7121 , 50
13/03/15 , 33.11 , 33.70 , 34.29 , 33.10 , 34.0     , 6708 , 36
12/03/15 , 33.94 , 33.94 , 33.94 , 33.94 , 33.9     , 68 , 1
11/03/15 , 33.70 , 33.70 , 33.94 , 33.70 , 33.7     , 5779 , 28
10/03/15 , 33.70 , 33.92 , 33.94 , 33.70 , 33.7     , 5776 , 23
09/03/15 , 34.45 , 34.32 , 34.65 , 34.29 , 34.6     , 2288 , 8
06/03/15 , 33.97 , 34.11 , 34.16 , 33.97 , 34.1     , 1298 , 6
05/03/15 , 33.83 , 34.38 , 34.48 , 33.83 , 34.4     , 5389 , 22
04/03/15 , 34.48 , 34.23 , 34.82 , 33.58 , 34.1     , 5717 , 29
03/03/15 , 34.46 , 34.45 , 34.72 , 33.80 , 34.7     , 3534 , 29
02/03/15 , 34.69 , 34.56 , 34.69 , 34.53 , 34.5     , 1239 , 3
27/02/15 , 34.53 , 34.54 , 34.80 , 34.49 , 34.6     , 6042 , 11
26/02/15 , 34.86 , 34.59 , 35.20 , 34.48 , 34.6     , 2286 , 11
25/02/15 , 34.48 , 34.48 , 34.48 , 34.48 , 34.4     , 3168 , 18
24/02/15 , 34.48 , 34.66 , 34.80 , 34.48 , 34.6     , 5022 , 11
23/02/15 , 34.86 , 34.96 , 35.22 , 34.69 , 34.6     , 2971 , 14
20/02/15 , 34.69 , 34.99 , 35.00 , 34.69 , 34.9     , 680 , 5
19/02/15 , 35.00 , 35.00 , 35.00 , 35.00 , 35.0     , 275 , 1
18/02/15 , 34.16 , 34.16 , 34.16 , 34.16 , 34.1     , 453 , 4
13/02/15 , 34.30 , 34.42 , 35.00 , 34.30 , 34.8     , 6486 , 27
12/02/15 , 34.48 , 34.48 , 34.50 , 34.48 , 34.5     , 2755 , 2
11/02/15 , 34.56 , 34.45 , 34.86 , 33.98 , 34.8     , 14622 , 56
10/02/15 , 34.86 , 34.45 , 34.86 , 34.30 , 34.5     , 11912 , 48
09/02/15 , 34.72 , 34.50 , 34.72 , 34.48 , 34.4     , 7634 , 33
06/02/15 , 34.70 , 34.65 , 34.99 , 34.56 , 34.9     , 11847 , 50
05/02/15 , 34.92 , 34.90 , 34.92 , 34.66 , 34.9     , 14165 , 23
04/02/15 , 34.92 , 34.71 , 35.25 , 34.56 , 35.2     , 6299 , 21
03/02/15 , 34.56 , 34.56 , 34.56 , 34.56 , 34.5     , 3764 , 15
02/02/15 , 34.64 , 34.63 , 34.64 , 34.56 , 34.5     , 3444 , 5
30/01/15 , 34.62 , 34.62 , 34.64 , 34.61 , 34.6     , 269 , 6
29/01/15 , 34.59 , 34.62 , 34.64 , 34.59 , 34.6     , 822 , 8
28/01/15 , 34.64 , 34.62 , 34.69 , 34.59 , 34.6     , 4335 , 14
27/01/15 , 34.56 , 34.72 , 34.99 , 34.45 , 34.9     , 2243 , 12
26/01/15 , 35.11 , 35.01 , 35.27 , 34.91 , 35.2     , 794 , 8
23/01/15 , 35.28 , 35.28 , 35.28 , 35.28 , 35.2     , 166 , 3
22/01/15 , 34.92 , 34.85 , 34.92 , 34.76 , 34.7     , 361 , 3
21/01/15 , 34.76 , 34.76 , 34.79 , 34.64 , 34.7     , 1526 , 8
20/01/15 , 34.76 , 34.76 , 34.76 , 34.76 , 34.7     , 33 , 1
19/01/15 , 34.76 , 34.63 , 34.76 , 34.46 , 34.4     , 799 , 8
16/01/15 , 34.46 , 34.46 , 34.46 , 34.46 , 34.4     , 291 , 5
15/01/15 , 34.46 , 34.10 , 34.46 , 33.85 , 34.4     , 6317 , 50
14/01/15 , 34.23 , 34.26 , 34.55 , 34.00 , 34.5     , 7077 , 21
13/01/15 , 34.23 , 34.26 , 34.41 , 34.23 , 34.4     , 763 , 9
12/01/15 , 34.70 , 34.72 , 34.76 , 34.70 , 34.7     , 1813 , 9
09/01/15 , 34.56 , 34.56 , 34.56 , 34.56 , 34.5     , 116 , 3
08/01/15 , 34.04 , 33.79 , 34.05 , 33.64 , 33.9     , 12013 , 13
07/01/15 , 33.91 , 34.44 , 34.63 , 33.91 , 34.5     , 4968 , 29
06/01/15 , 34.53 , 34.29 , 34.53 , 34.22 , 34.2     , 36 , 2
05/01/15 , 34.55 , 33.54 , 34.55 , 33.49 , 33.5     , 6876 , 40
02/01/15 , 33.85 , 34.20 , 34.55 , 33.85 , 34.5     , 350 , 5
30/12/14 , 33.49 , 33.49 , 34.22 , 33.49 , 34.2     , 1122 , 7
23/12/14 , 34.22 , 33.94 , 34.22 , 33.33 , 33.3     , 269 , 3
22/12/14 , 33.33 , 33.26 , 34.05 , 33.15 , 34.0     , 4344 , 22
19/12/14 , 34.04 , 33.57 , 34.05 , 33.49 , 33.5     , 1698 , 4
18/12/14 , 33.49 , 33.30 , 33.49 , 33.20 , 33.2     , 4697 , 21
17/12/14 , 33.33 , 33.33 , 33.33 , 33.33 , 33.3     , 98 , 2
16/12/14 , 33.33 , 33.33 , 33.33 , 33.33 , 33.3     , 1164 , 3
15/12/14 , 33.33 , 33.43 , 33.49 , 33.33 , 33.4     , 2118 , 12
12/12/14 , 33.25 , 33.35 , 33.49 , 33.25 , 33.3     , 1646 , 11
11/12/14 , 33.49 , 33.43 , 33.49 , 33.26 , 33.2     , 485 , 5
10/12/14 , 33.18 , 33.18 , 33.49 , 33.15 , 33.4     , 376 , 5
09/12/14 , 33.15 , 33.15 , 33.15 , 33.15 , 33.1     , 142 , 2
08/12/14 , 33.15 , 33.00 , 33.85 , 32.72 , 33.4     , 849 , 10
05/12/14 , 33.56 , 33.85 , 33.92 , 33.56 , 33.8     , 4001 , 23
04/12/14 , 33.86 , 33.79 , 33.87 , 33.66 , 33.8     , 639 , 5
03/12/14 , 33.69 , 33.69 , 33.69 , 33.66 , 33.6     , 1547 , 4
02/12/14 , 33.69 , 33.69 , 33.73 , 33.69 , 33.6     , 739 , 5
01/12/14 , 33.87 , 33.00 , 33.87 , 32.42 , 32.4     , 10541 , 56
28/11/14 , 31.80 , 31.84 , 32.42 , 31.80 , 32.4     , 1817 , 5
27/11/14 , 32.39 , 32.39 , 32.39 , 32.39 , 32.3     , 283 , 1
26/11/14 , 32.94 , 32.91 , 32.94 , 32.82 , 32.8     , 2259 , 13
25/11/14 , 32.48 , 32.28 , 32.48 , 32.15 , 32.4     , 5713 , 22
24/11/14 , 31.99 , 31.82 , 31.99 , 31.70 , 31.7     , 13698 , 92
21/11/14 , 31.80 , 31.83 , 31.93 , 31.60 , 31.9     , 2082 , 15
19/11/14 , 31.99 , 31.98 , 31.99 , 31.80 , 31.9     , 650 , 9
18/11/14 , 31.80 , 31.83 , 32.15 , 31.79 , 32.1     , 873 , 12
17/11/14 , 31.80 , 31.78 , 31.80 , 31.41 , 31.8     , 1811 , 12
14/11/14 , 32.10 , 31.84 , 32.20 , 31.22 , 32.2     , 3665 , 30
13/11/14 , 32.15 , 32.26 , 32.82 , 32.15 , 32.8     , 991 , 8
12/11/14 , 32.15 , 32.32 , 32.34 , 32.15 , 32.3     , 3358 , 5
11/11/14 , 32.15 , 32.18 , 32.48 , 32.15 , 32.4     , 4570 , 27
10/11/14 , 32.15 , 32.55 , 33.37 , 32.15 , 33.3     , 713 , 10
07/11/14 , 32.84 , 32.44 , 33.30 , 32.26 , 32.2     , 469 , 5
06/11/14 , 32.26 , 31.69 , 32.26 , 31.49 , 32.1     , 443 , 10
05/11/14 , 31.99 , 31.57 , 32.16 , 31.25 , 31.5     , 13162 , 44
04/11/14 , 31.56 , 31.52 , 32.16 , 31.48 , 31.4     , 1298 , 12
03/11/14 , 33.39 , 33.45 , 33.56 , 33.39 , 33.5     , 51 , 3
31/10/14 , 33.56 , 33.56 , 33.56 , 33.56 , 33.5     , 140 , 3
30/10/14 , 33.62 , 33.58 , 33.62 , 33.56 , 33.5     , 1135 , 6
29/10/14 , 33.56 , 33.56 , 33.62 , 33.56 , 33.6     , 640 , 4
28/10/14 , 33.56 , 33.47 , 33.69 , 33.22 , 33.2     , 2075 , 7
27/10/14 , 33.69 , 33.69 , 33.69 , 33.69 , 33.6     , 28 , 1
24/10/14 , 33.56 , 33.55 , 33.56 , 33.55 , 33.5     , 1392 , 6
23/10/14 , 33.56 , 33.56 , 33.56 , 33.56 , 33.5     , 42 , 1
21/10/14 , 33.55 , 33.55 , 33.55 , 33.55 , 33.5     , 234 , 3
20/10/14 , 33.69 , 33.66 , 33.69 , 33.56 , 33.5     , 62 , 2
17/10/14 , 33.56 , 33.60 , 33.88 , 33.56 , 33.8     , 2940 , 8
16/10/14 , 33.88 , 33.93 , 33.93 , 33.88 , 33.9     , 680 , 5
15/10/14 , 33.79 , 33.79 , 33.79 , 33.79 , 33.7     , 160 , 6
14/10/14 , 33.60 , 33.60 , 33.88 , 33.34 , 33.6     , 1648 , 12
13/10/14 , 33.59 , 33.60 , 33.88 , 33.59 , 33.8     , 62 , 2
10/10/14 , 33.56 , 33.61 , 33.93 , 33.56 , 33.9     , 82 , 2
09/10/14 , 33.99 , 33.88 , 33.99 , 33.88 , 33.8     , 943 , 7
08/10/14 , 33.88 , 33.60 , 33.88 , 33.21 , 33.5     , 7243 , 36
07/10/14 , 33.64 , 33.56 , 33.65 , 33.55 , 33.5     , 4090 , 22
06/10/14 , 33.55 , 33.36 , 33.55 , 33.30 , 33.3     , 451 , 4
03/10/14 , 33.55 , 33.55 , 33.55 , 33.55 , 33.5     , 43 , 1
02/10/14 , 33.43 , 33.43 , 33.43 , 33.43 , 33.4     , 965 , 3
01/10/14 , 33.13 , 33.13 , 33.36 , 33.07 , 33.1     , 2644 , 9
30/09/14 , 33.18 , 33.18 , 33.36 , 33.18 , 33.1     , 1872 , 10
29/09/14 , 33.18 , 33.10 , 33.34 , 32.82 , 33.2     , 1554 , 15
26/09/14 , 33.18 , 33.25 , 33.39 , 33.18 , 33.3     , 390 , 4
25/09/14 , 33.55 , 33.52 , 33.55 , 33.18 , 33.3     , 2723 , 16
24/09/14 , 33.18 , 33.18 , 33.19 , 33.18 , 33.1     , 376 , 3
23/09/14 , 33.10 , 33.28 , 33.55 , 33.08 , 33.5     , 4944 , 22
22/09/14 , 33.36 , 33.36 , 33.39 , 33.36 , 33.3     , 1015 , 5
19/09/14 , 33.39 , 33.36 , 33.39 , 33.18 , 33.1     , 1203 , 8
18/09/14 , 33.18 , 33.18 , 33.19 , 33.18 , 33.1     , 2039 , 10
17/09/14 , 33.18 , 33.24 , 33.39 , 33.18 , 33.1     , 5292 , 9
16/09/14 , 33.18 , 33.19 , 33.36 , 33.18 , 33.3     , 2765 , 22
15/09/14 , 33.47 , 33.26 , 33.55 , 33.25 , 33.3     , 4960 , 15
12/09/14 , 33.36 , 33.39 , 33.55 , 33.36 , 33.5     , 228 , 7
11/09/14 , 33.36 , 33.35 , 33.42 , 33.25 , 33.3     , 19654 , 70
10/09/14 , 33.25 , 33.26 , 33.26 , 33.25 , 33.2     , 1052 , 9
09/09/14 , 33.55 , 33.55 , 33.55 , 33.55 , 33.5     , 213 , 3
08/09/14 , 33.55 , 33.55 , 33.55 , 33.53 , 33.5     , 3168 , 15
05/09/14 , 33.26 , 33.26 , 33.29 , 33.26 , 33.2     , 685 , 4
04/09/14 , 33.26 , 33.26 , 33.26 , 33.26 , 33.2     , 206 , 3
03/09/14 , 33.29 , 33.26 , 33.29 , 33.26 , 33.2     , 11464 , 90
02/09/14 , 33.26 , 33.18 , 33.26 , 33.11 , 33.1     , 1298 , 15
01/09/14 , 33.26 , 33.26 , 33.26 , 33.26 , 33.2     , 422 , 9
29/08/14 , 33.26 , 33.10 , 33.26 , 32.88 , 33.1     , 4634 , 38
28/08/14 , 33.26 , 33.20 , 33.26 , 33.11 , 33.2     , 1488 , 7
27/08/14 , 33.11 , 33.22 , 33.26 , 33.11 , 33.2     , 3352 , 25
26/08/14 , 33.26 , 33.22 , 33.26 , 32.83 , 32.8     , 7653 , 62
25/08/14 , 32.79 , 32.90 , 33.19 , 32.79 , 32.9     , 2039 , 22
22/08/14 , 33.11 , 33.25 , 33.26 , 33.11 , 33.2     , 428 , 7
21/08/14 , 33.26 , 32.96 , 33.26 , 32.77 , 33.2     , 2328 , 18
20/08/14 , 33.26 , 33.25 , 33.26 , 33.21 , 33.2     , 1837 , 13
19/08/14 , 33.26 , 33.26 , 33.26 , 33.26 , 33.2     , 510 , 7
18/08/14 , 33.26 , 33.26 , 33.26 , 33.26 , 33.2     , 2942 , 28
15/08/14 , 33.26 , 33.26 , 33.26 , 33.18 , 33.1     , 568 , 11
14/08/14 , 33.13 , 33.25 , 33.26 , 33.13 , 33.2     , 1116 , 19
13/08/14 , 33.26 , 32.74 , 33.26 , 32.62 , 32.6     , 303 , 5
12/08/14 , 32.74 , 33.00 , 33.26 , 32.62 , 33.2     , 2965 , 27
11/08/14 , 33.29 , 33.29 , 33.29 , 33.26 , 33.2     , 151 , 6
08/08/14 , 33.26 , 33.21 , 33.26 , 32.98 , 32.9     , 239 , 4
07/08/14 , 32.68 , 33.04 , 33.61 , 32.48 , 33.6     , 2605 , 34
06/08/14 , 33.61 , 33.64 , 33.66 , 33.61 , 33.6     , 2854 , 24
05/08/14 , 33.70 , 33.67 , 33.70 , 33.66 , 33.6     , 250 , 5
04/08/14 , 33.65 , 33.65 , 33.66 , 33.64 , 33.6     , 2604 , 10
01/08/14 , 33.64 , 33.64 , 33.79 , 33.64 , 33.7     , 421 , 7
31/07/14 , 33.64 , 33.80 , 33.98 , 33.64 , 33.7     , 1533 , 13
30/07/14 , 33.98 , 33.86 , 33.98 , 33.79 , 33.7     , 1033 , 10
29/07/14 , 33.79 , 33.80 , 33.88 , 33.79 , 33.8     , 447 , 5
28/07/14 , 33.80 , 33.88 , 33.88 , 33.80 , 33.8     , 2539 , 16
25/07/14 , 33.79 , 33.76 , 33.88 , 33.70 , 33.7     , 2588 , 19
24/07/14 , 33.69 , 33.70 , 33.88 , 33.68 , 33.7     , 6874 , 22
23/07/14 , 33.79 , 33.86 , 33.88 , 33.79 , 33.8     , 7302 , 66
22/07/14 , 33.88 , 33.82 , 33.88 , 33.66 , 33.8     , 4374 , 28
21/07/14 , 33.81 , 33.87 , 33.93 , 33.81 , 33.9     , 5750 , 36
18/07/14 , 33.88 , 33.86 , 33.98 , 33.68 , 33.7     , 3585 , 28
17/07/14 , 33.79 , 33.79 , 33.79 , 33.75 , 33.7     , 2920 , 17
16/07/14 , 33.69 , 33.69 , 33.80 , 33.64 , 33.8     , 8106 , 37
15/07/14 , 33.72 , 33.78 , 33.98 , 33.68 , 33.9     , 2599 , 56
14/07/14 , 33.70 , 33.85 , 33.98 , 33.55 , 33.5     , 4150 , 37
11/07/14 , 33.61 , 33.62 , 33.64 , 33.52 , 33.5     , 482 , 9
10/07/14 , 33.47 , 33.49 , 33.52 , 33.32 , 33.5     , 835 , 10
08/07/14 , 33.52 , 33.33 , 33.61 , 33.13 , 33.3     , 2006 , 14
07/07/14 , 33.26 , 33.26 , 33.45 , 33.23 , 33.2     , 3210 , 15
04/07/14 , 33.23 , 33.18 , 33.23 , 33.05 , 33.1     , 584 , 13
03/07/14 , 33.45 , 33.45 , 33.45 , 33.45 , 33.4     , 74 , 1
02/07/14 , 33.36 , 33.18 , 33.36 , 33.05 , 33.0     , 1029 , 14
01/07/14 , 33.05 , 33.03 , 33.05 , 32.86 , 32.9     , 3878 , 44
30/06/14 , 32.92 , 32.68 , 33.05 , 32.48 , 32.6     , 1507 , 9
27/06/14 , 32.62 , 32.42 , 32.68 , 32.34 , 32.3     , 7686 , 41
26/06/14 , 32.34 , 32.55 , 33.05 , 32.34 , 33.0     , 10145 , 47
25/06/14 , 32.79 , 32.79 , 33.05 , 32.68 , 33.0     , 897 , 23
24/06/14 , 32.71 , 32.72 , 32.74 , 32.68 , 32.7     , 305 , 5
23/06/14 , 32.68 , 33.06 , 33.34 , 32.68 , 33.3     , 886 , 20
20/06/14 , 33.36 , 33.36 , 33.36 , 33.36 , 33.3     , 53 , 1
18/06/14 , 33.54 , 32.56 , 33.55 , 32.41 , 33.0     , 9645 , 50
16/06/14 , 33.03 , 32.67 , 33.05 , 32.58 , 32.6     , 3275 , 20
13/06/14 , 33.05 , 32.58 , 33.05 , 32.42 , 33.0     , 4089 , 33
11/06/14 , 33.05 , 32.69 , 33.05 , 32.68 , 32.6     , 6292 , 1124
10/06/14 , 32.68 , 32.71 , 32.86 , 32.68 , 32.8     , 2986 , 19
09/06/14 , 33.05 , 33.05 , 33.05 , 33.05 , 33.0     , 578 , 15
06/06/14 , 32.73 , 32.78 , 32.93 , 32.73 , 32.9     , 1000 , 87
05/06/14 , 32.93 , 32.96 , 33.11 , 32.93 , 32.9     , 2074 , 14
04/06/14 , 33.15 , 33.15 , 33.15 , 33.15 , 33.1     , 95 , 3
03/06/14 , 33.11 , 33.11 , 33.11 , 33.11 , 33.1     , 176 , 5
02/06/14 , 33.21 , 33.22 , 33.26 , 33.21 , 33.2     , 361 , 8
30/05/14 , 33.26 , 33.26 , 33.36 , 33.26 , 33.3     , 852 , 6
29/05/14 , 32.68 , 32.71 , 32.73 , 32.68 , 32.7     , 26 , 3
28/05/14 , 33.43 , 33.18 , 33.43 , 32.20 , 32.5     , 9352 , 19
27/05/14 , 32.09 , 31.95 , 32.09 , 31.83 , 32.0     , 28479 , 79
26/05/14 , 32.09 , 31.85 , 32.09 , 31.76 , 31.8     , 9090 , 37
23/05/14 , 31.87 , 31.83 , 31.87 , 31.83 , 31.8     , 8721 , 38
22/05/14 , 31.83 , 31.66 , 31.83 , 31.60 , 31.6     , 40120 , 144
21/05/14 , 31.60 , 31.60 , 31.60 , 31.50 , 31.6     , 7963 , 35
20/05/14 , 31.60 , 31.49 , 31.69 , 31.40 , 31.6     , 3692 , 18
19/05/14 , 31.54 , 31.64 , 31.76 , 31.54 , 31.7     , 7570 , 28
16/05/14 , 31.76 , 31.73 , 31.76 , 31.62 , 31.7     , 3673 , 11
15/05/14 , 31.76 , 31.76 , 31.76 , 31.64 , 31.7     , 11176 , 50
14/05/14 , 31.76 , 31.77 , 32.09 , 31.76 , 32.0     , 5787 , 31
13/05/14 , 31.76 , 31.76 , 31.78 , 31.76 , 31.7     , 8018 , 21
12/05/14 , 31.76 , 31.76 , 31.76 , 31.76 , 31.7     , 8 , 1
09/05/14 , 31.92 , 31.70 , 31.92 , 31.60 , 31.7     , 8950 , 42
08/05/14 , 31.94 , 31.97 , 32.62 , 31.94 , 32.6     , 383 , 5
07/05/14 , 32.62 , 32.44 , 32.62 , 32.44 , 32.4     , 697 , 5
06/05/14 , 32.44 , 32.44 , 32.44 , 32.44 , 32.4     , 588 , 4
05/05/14 , 32.20 , 32.39 , 32.94 , 32.20 , 32.9     , 1140 , 9
02/05/14 , 32.94 , 32.73 , 33.12 , 32.44 , 33.1     , 1389 , 4
30/04/14 , 33.13 , 32.18 , 33.13 , 31.76 , 31.8     , 1437 , 8
29/04/14 , 32.44 , 32.55 , 32.62 , 32.44 , 32.6     , 259 , 2
28/04/14 , 32.77 , 32.77 , 32.94 , 32.77 , 32.9     , 123 , 2
25/04/14 , 32.44 , 32.44 , 32.44 , 32.44 , 32.4     , 238 , 2
23/04/14 , 32.77 , 32.70 , 32.94 , 32.44 , 32.9     , 4947 , 17
22/04/14 , 32.87 , 32.50 , 32.87 , 32.44 , 32.4     , 398 , 3
17/04/14 , 32.94 , 32.44 , 32.94 , 32.13 , 32.1     , 51 , 2
16/04/14 , 33.08 , 33.08 , 33.08 , 33.08 , 33.0     , 917 , 2
15/04/14 , 33.08 , 33.08 , 33.08 , 33.08 , 33.0     , 84 , 3
14/04/14 , 33.13 , 33.03 , 33.13 , 32.77 , 32.7     , 81 , 2
11/04/14 , 33.14 , 31.97 , 33.14 , 31.50 , 31.5     , 500 , 5
10/04/14 , 32.31 , 32.60 , 33.05 , 32.31 , 33.0     , 1198 , 7
09/04/14 , 33.08 , 33.08 , 33.08 , 33.08 , 33.0     , 452 , 1
08/04/14 , 32.77 , 32.77 , 32.77 , 32.77 , 32.7     , 872 , 5
07/04/14 , 32.82 , 32.62 , 32.82 , 32.20 , 32.2     , 4901 , 19
04/04/14 , 32.20 , 31.70 , 32.20 , 31.60 , 32.2     , 4154 , 16
03/04/14 , 32.20 , 32.20 , 32.20 , 32.16 , 32.2     , 639 , 5
02/04/14 , 32.77 , 32.77 , 32.77 , 32.77 , 32.7     , 9 , 1
01/04/14 , 32.77 , 32.67 , 32.82 , 31.86 , 32.8     , 1887 , 15
28/03/14 , 31.18 , 31.18 , 31.54 , 31.15 , 31.1     , 6420 , 27
27/03/14 , 31.18 , 31.18 , 31.18 , 31.18 , 31.1     , 1462 , 11
26/03/14 , 30.94 , 31.15 , 31.18 , 30.91 , 30.9     , 2204 , 11
25/03/14 , 31.04 , 31.08 , 31.18 , 31.04 , 31.1     , 398 , 5
21/03/14 , 31.04 , 30.58 , 31.18 , 30.23 , 30.9     , 2476 , 28
20/03/14 , 30.22 , 30.24 , 30.41 , 30.22 , 30.4     , 3877 , 22
19/03/14 , 30.37 , 30.37 , 30.37 , 30.37 , 30.3     , 7191 , 20
18/03/14 , 30.37 , 30.35 , 30.37 , 30.22 , 30.3     , 1428 , 13
17/03/14 , 30.22 , 30.29 , 31.18 , 30.22 , 31.1     , 1718 , 14
14/03/14 , 31.18 , 31.18 , 31.18 , 31.18 , 31.1     , 545 , 3
13/03/14 , 30.87 , 30.69 , 30.87 , 30.33 , 30.5     , 2075 , 13
12/03/14 , 30.87 , 31.17 , 31.18 , 30.87 , 31.1     , 809 , 7
11/03/14 , 30.91 , 30.92 , 30.94 , 30.91 , 30.9     , 1476 , 4
10/03/14 , 30.94 , 31.35 , 32.49 , 30.91 , 31.5     , 3536 , 13
07/03/14 , 31.04 , 31.00 , 31.04 , 30.91 , 30.9     , 4293 , 11
06/03/14 , 30.91 , 30.91 , 30.91 , 30.91 , 30.9     , 1241 , 6
05/03/14 , 30.91 , 30.91 , 30.91 , 30.91 , 30.9     , 165 , 2
28/02/14 , 30.91 , 30.75 , 30.91 , 30.52 , 30.5     , 3419 , 8
26/02/14 , 30.03 , 30.02 , 30.07 , 29.60 , 29.6     , 7420 , 14
25/02/14 , 30.03 , 30.25 , 30.52 , 29.73 , 30.5     , 630 , 4
24/02/14 , 29.30 , 29.28 , 29.30 , 29.26 , 29.2     , 3549 , 16
21/02/14 , 29.26 , 29.26 , 29.29 , 29.19 , 29.2     , 5131 , 32
20/02/14 , 29.26 , 29.26 , 29.26 , 29.26 , 29.2     , 1500 , 7
19/02/14 , 29.26 , 29.24 , 29.26 , 29.23 , 29.2     , 1956 , 12
18/02/14 , 29.23 , 28.33 , 29.23 , 28.30 , 28.4     , 18288 , 20
17/02/14 , 28.30 , 28.31 , 28.36 , 28.30 , 28.3     , 6933 , 14
14/02/14 , 28.30 , 28.66 , 29.26 , 28.30 , 28.4     , 1740 , 21
13/02/14 , 28.30 , 28.34 , 29.29 , 28.18 , 29.2     , 17291 , 32
12/02/14 , 28.30 , 29.06 , 29.29 , 28.30 , 28.9     , 2607 , 18
11/02/14 , 29.29 , 29.16 , 31.85 , 28.30 , 31.8     , 1954 , 12
10/02/14 , 31.85 , 29.93 , 31.85 , 29.26 , 29.2     , 104 , 4
07/02/14 , 28.96 , 29.25 , 29.93 , 27.06 , 29.9     , 8569 , 31
06/02/14 , 28.98 , 29.03 , 29.31 , 28.96 , 28.9     , 2743 , 9
05/02/14 , 28.96 , 29.12 , 29.94 , 28.96 , 29.9     , 204 , 5
04/02/14 , 28.96 , 29.04 , 29.65 , 28.96 , 29.6     , 3491 , 15
03/02/14 , 28.96 , 29.24 , 29.93 , 28.96 , 29.7     , 4520 , 18
31/01/14 , 30.57 , 29.93 , 30.57 , 29.46 , 29.6     , 4995 , 14
30/01/14 , 30.08 , 29.96 , 30.08 , 29.79 , 30.0     , 5104 , 21
29/01/14 , 30.09 , 30.23 , 31.73 , 29.65 , 30.9     , 2142 , 17
28/01/14 , 30.57 , 30.58 , 30.61 , 30.57 , 30.6     , 86 , 5
27/01/14 , 32.20 , 32.19 , 32.51 , 30.57 , 32.5     , 2564 , 11
24/01/14 , 32.51 , 32.32 , 32.51 , 32.20 , 32.2     , 11752 , 50
23/01/14 , 31.36 , 32.37 , 32.51 , 31.28 , 32.2     , 5535 , 20
22/01/14 , 32.82 , 32.73 , 32.98 , 32.25 , 32.3     , 5917 , 10
21/01/14 , 32.25 , 32.62 , 33.16 , 32.25 , 33.1     , 12225 , 30
20/01/14 , 32.68 , 32.85 , 33.99 , 32.67 , 33.9     , 7343 , 18
17/01/14 , 34.45 , 34.43 , 35.32 , 34.15 , 35.3     , 21796 , 28
16/01/14 , 35.37 , 35.12 , 35.43 , 34.78 , 35.4     , 2267 , 13
15/01/14 , 35.43 , 35.48 , 36.39 , 35.10 , 36.3     , 1139 , 13
13/01/14 , 36.87 , 36.42 , 36.87 , 36.04 , 36.0     , 847 , 5
10/01/14 , 36.04 , 35.11 , 36.04 , 34.93 , 35.8     , 1751 , 10
09/01/14 , 36.07 , 34.97 , 36.84 , 34.78 , 36.1     , 4545 , 26
08/01/14 , 36.12 , 36.12 , 36.12 , 36.12 , 36.1     , 1251 , 14
07/01/14 , 36.74 , 36.25 , 36.74 , 36.15 , 36.1     , 43 , 2
06/01/14 , 36.49 , 36.51 , 36.74 , 36.49 , 36.7     , 306 , 5
03/01/14 , 36.59 , 36.61 , 36.74 , 36.59 , 36.7     , 1226 , 8
02/01/14 , 36.59 , 36.59 , 36.59 , 36.59 , 36.5     , 1971 , 1
30/12/13 , 36.59 , 36.59 , 36.59 , 36.59 , 36.5     , 215 , 4
27/12/13 , 36.59 , 36.59 , 36.59 , 36.59 , 36.5     , 159 , 2
26/12/13 , 36.59 , 36.59 , 36.59 , 36.59 , 36.5     , 15 , 1
23/12/13 , 36.24 , 36.37 , 36.44 , 36.24 , 36.4     , 203 , 2
19/12/13 , 36.59 , 36.18 , 36.59 , 36.12 , 36.1     , 1606 , 7
17/12/13 , 36.59 , 35.91 , 36.59 , 35.79 , 35.9     , 1877 , 8
16/12/13 , 36.12 , 36.12 , 36.12 , 36.12 , 36.1     , 146 , 3
13/12/13 , 36.12 , 36.12 , 36.16 , 36.12 , 36.1     , 181 , 4
12/12/13 , 36.12 , 36.21 , 36.44 , 35.95 , 36.4     , 284 , 3
11/12/13 , 36.44 , 36.39 , 36.44 , 35.95 , 36.1     , 281 , 8
10/12/13 , 36.44 , 36.30 , 36.44 , 36.18 , 36.1     , 194 , 2
09/12/13 , 36.44 , 36.41 , 36.74 , 36.24 , 36.2     , 3068 , 9
06/12/13 , 36.44 , 36.44 , 36.44 , 36.44 , 36.4     , 157 , 1
05/12/13 , 36.44 , 36.44 , 36.44 , 36.36 , 36.4     , 10448 , 61
04/12/13 , 36.44 , 36.55 , 36.59 , 36.44 , 36.5     , 66 , 3
03/12/13 , 36.44 , 36.44 , 36.44 , 36.44 , 36.4     , 608 , 2
02/12/13 , 36.74 , 36.84 , 36.99 , 36.74 , 36.7     , 1038 , 4
29/11/13 , 36.99 , 36.99 , 36.99 , 36.99 , 36.9     , 66 , 1
28/11/13 , 36.99 , 36.74 , 36.99 , 36.74 , 36.7     , 1654 , 12
27/11/13 , 36.74 , 36.74 , 36.91 , 36.74 , 36.7     , 3445 , 10
26/11/13 , 36.74 , 36.74 , 36.74 , 36.74 , 36.7     , 353 , 1
25/11/13 , 36.74 , 36.72 , 36.74 , 36.59 , 36.7     , 2872 , 13
22/11/13 , 36.87 , 36.87 , 36.87 , 36.87 , 36.8     , 725 , 4
21/11/13 , 36.59 , 36.57 , 36.59 , 36.55 , 36.5     , 315 , 3
19/11/13 , 36.59 , 36.59 , 36.59 , 36.59 , 36.5     , 1975 , 4
18/11/13 , 36.59 , 36.56 , 36.59 , 36.52 , 36.5     , 2082 , 7
14/11/13 , 36.59 , 36.57 , 36.59 , 36.56 , 36.5     , 350 , 2
13/11/13 , 36.44 , 36.26 , 36.44 , 36.12 , 36.4     , 511 , 6
12/11/13 , 36.47 , 36.51 , 36.59 , 36.47 , 36.5     , 220 , 3
08/11/13 , 36.59 , 36.59 , 36.64 , 36.59 , 36.6     , 435 , 3
07/11/13 , 36.73 , 36.57 , 36.74 , 36.17 , 36.6     , 2556 , 12
06/11/13 , 36.16 , 36.16 , 36.16 , 36.16 , 36.1     , 1179 , 6
05/11/13 , 36.16 , 36.17 , 36.49 , 36.16 , 36.4     , 3054 , 20
04/11/13 , 36.29 , 36.49 , 36.77 , 36.29 , 36.7     , 7271 , 32
01/11/13 , 36.77 , 36.77 , 36.77 , 36.77 , 36.7     , 44 , 2
31/10/13 , 36.77 , 36.77 , 36.77 , 36.77 , 36.7     , 1629 , 4
30/10/13 , 36.84 , 36.77 , 36.84 , 36.77 , 36.7     , 4149 , 12
29/10/13 , 36.75 , 36.75 , 36.96 , 36.75 , 36.9     , 1425 , 8
28/10/13 , 36.85 , 36.96 , 36.96 , 36.85 , 36.9     , 1843 , 15
25/10/13 , 36.96 , 36.96 , 36.96 , 36.96 , 36.9     , 66 , 4
24/10/13 , 36.96 , 36.96 , 36.96 , 36.94 , 36.9     , 349 , 7
23/10/13 , 36.77 , 36.77 , 36.77 , 36.75 , 36.7     , 5348 , 4
22/10/13 , 36.77 , 36.84 , 36.84 , 36.77 , 36.8     , 438 , 6
21/10/13 , 36.84 , 36.30 , 36.84 , 36.29 , 36.4     , 3252 , 5
18/10/13 , 36.49 , 36.22 , 36.49 , 36.10 , 36.4     , 1113 , 8
17/10/13 , 36.49 , 36.49 , 36.49 , 36.49 , 36.4     , 146 , 5
16/10/13 , 36.29 , 36.31 , 36.49 , 36.29 , 36.4     , 2621 , 5
15/10/13 , 35.83 , 35.86 , 36.49 , 35.83 , 36.4     , 8513 , 32
14/10/13 , 36.16 , 35.91 , 36.49 , 35.83 , 36.4     , 2961 , 18
11/10/13 , 36.49 , 36.49 , 36.49 , 36.49 , 36.4     , 654 , 4
10/10/13 , 36.49 , 36.26 , 36.49 , 36.16 , 36.4     , 760 , 7
09/10/13 , 36.49 , 36.47 , 36.49 , 36.35 , 36.4     , 444 , 4
08/10/13 , 36.29 , 36.39 , 36.49 , 36.29 , 36.4     , 2664 , 10
07/10/13 , 36.07 , 36.07 , 36.07 , 36.07 , 36.0     , 9 , 1
02/10/13 , 35.44 , 35.43 , 35.47 , 35.17 , 35.2     , 6025 , 24
01/10/13 , 35.75 , 35.75 , 35.75 , 35.75 , 35.7     , 99 , 2
30/09/13 , 36.07 , 35.43 , 36.07 , 35.26 , 35.7     , 643 , 12
27/09/13 , 35.75 , 35.75 , 35.75 , 35.75 , 35.7     , 199 , 1
26/09/13 , 35.52 , 35.52 , 35.52 , 35.52 , 35.5     , 3768 , 11
25/09/13 , 35.52 , 35.48 , 35.52 , 35.12 , 35.1     , 2981 , 10
24/09/13 , 35.52 , 35.52 , 35.52 , 35.52 , 35.5     , 6 , 1
23/09/13 , 35.52 , 35.48 , 35.52 , 35.44 , 35.5     , 1611 , 7
20/09/13 , 35.52 , 35.52 , 35.52 , 35.52 , 35.5     , 669 , 3
19/09/13 , 35.52 , 35.42 , 35.52 , 35.42 , 35.4     , 1350 , 2
17/09/13 , 35.70 , 35.17 , 35.70 , 35.12 , 35.1     , 208 , 2
16/09/13 , 35.70 , 35.70 , 35.70 , 35.70 , 35.7     , 77 , 2
11/09/13 , 35.75 , 34.95 , 35.75 , 34.35 , 34.3     , 8176 , 16
09/09/13 , 36.07 , 35.11 , 36.07 , 34.53 , 35.1     , 6672 , 16
06/09/13 , 34.48 , 34.29 , 34.79 , 34.20 , 34.4     , 7885 , 6
05/09/13 , 34.48 , 34.79 , 34.81 , 34.48 , 34.8     , 1544 , 5
04/09/13 , 34.81 , 34.80 , 34.81 , 34.66 , 34.7     , 1113 , 8
03/09/13 , 34.94 , 34.79 , 35.11 , 34.28 , 34.8     , 4391 , 8
02/09/13 , 35.26 , 34.71 , 35.26 , 34.66 , 34.6     , 178 , 2
30/08/13 , 34.48 , 34.87 , 35.27 , 34.48 , 35.2     , 3575 , 9
29/08/13 , 35.27 , 35.13 , 35.27 , 35.12 , 35.1     , 1379 , 3
28/08/13 , 35.27 , 35.17 , 35.27 , 35.12 , 35.2     , 4631 , 16
27/08/13 , 35.27 , 35.27 , 35.27 , 35.27 , 35.2     , 2097 , 5
26/08/13 , 35.44 , 35.46 , 35.51 , 35.44 , 35.4     , 2291 , 7
23/08/13 , 35.87 , 35.74 , 35.87 , 35.47 , 35.7     , 2329 , 4
22/08/13 , 35.74 , 35.74 , 35.74 , 35.70 , 35.7     , 162 , 2
21/08/13 , 35.70 , 35.52 , 35.70 , 35.47 , 35.4     , 126 , 3
20/08/13 , 35.47 , 35.50 , 35.74 , 35.44 , 35.4     , 648 , 7
19/08/13 , 35.74 , 35.81 , 35.88 , 35.74 , 35.8     , 1338 , 8
16/08/13 , 36.29 , 36.17 , 36.29 , 36.07 , 36.0     , 3848 , 16
15/08/13 , 36.51 , 35.91 , 36.51 , 35.87 , 36.0     , 1314 , 6
13/08/13 , 36.84 , 36.16 , 36.84 , 36.07 , 36.2     , 1477 , 8
09/08/13 , 36.34 , 36.37 , 36.70 , 36.07 , 36.7     , 350 , 5
08/08/13 , 35.91 , 36.04 , 36.15 , 35.91 , 36.1     , 1586 , 5
06/08/13 , 35.94 , 35.94 , 36.02 , 35.90 , 35.9     , 17199 , 22
05/08/13 , 37.31 , 36.18 , 38.23 , 36.10 , 36.1     , 14068 , 19
02/08/13 , 36.10 , 36.07 , 36.10 , 35.88 , 36.1     , 2218 , 13
01/08/13 , 36.10 , 36.10 , 36.10 , 36.10 , 36.1     , 3431 , 20
31/07/13 , 36.09 , 36.07 , 36.09 , 36.04 , 36.0     , 12296 , 15
30/07/13 , 36.09 , 36.02 , 36.09 , 35.94 , 35.9     , 571 , 7
29/07/13 , 35.78 , 35.70 , 35.78 , 35.50 , 35.5     , 11947 , 23
26/07/13 , 35.78 , 35.72 , 35.78 , 35.50 , 35.7     , 4223 , 16
25/07/13 , 35.71 , 35.76 , 35.91 , 35.71 , 35.9     , 876 , 4
24/07/13 , 35.83 , 35.66 , 35.83 , 35.65 , 35.7     , 5458 , 14
23/07/13 , 35.83 , 35.81 , 35.86 , 35.78 , 35.8     , 6306 , 25
22/07/13 , 35.78 , 35.81 , 35.83 , 35.78 , 35.8     , 1095 , 6
19/07/13 , 35.83 , 35.81 , 35.83 , 35.65 , 35.6     , 1589 , 4
18/07/13 , 35.78 , 35.78 , 35.78 , 35.78 , 35.7     , 490 , 1
16/07/13 , 35.78 , 35.78 , 35.78 , 35.78 , 35.7     , 1350 , 6
15/07/13 , 35.94 , 35.81 , 35.94 , 35.18 , 35.9     , 13739 , 24
12/07/13 , 35.78 , 36.10 , 36.10 , 35.78 , 36.1     , 19567 , 17
11/07/13 , 36.10 , 36.07 , 36.10 , 35.78 , 36.1     , 23235 , 32
10/07/13 , 36.10 , 35.66 , 36.10 , 35.18 , 35.1     , 6864 , 23
08/07/13 , 36.21 , 36.21 , 36.21 , 36.21 , 36.2     , 327 , 1
05/07/13 , 36.00 , 36.00 , 36.01 , 36.00 , 36.0     , 3100 , 4
04/07/13 , 36.07 , 36.12 , 36.26 , 36.00 , 36.2     , 9885 , 6
03/07/13 , 36.74 , 36.74 , 36.74 , 36.74 , 36.7     , 493 , 2
02/07/13 , 36.47 , 36.47 , 36.48 , 36.47 , 36.4     , 572 , 3
01/07/13 , 37.31 , 37.28 , 37.31 , 37.26 , 37.2     , 1909 , 7
27/06/13 , 36.54 , 36.53 , 36.54 , 36.47 , 36.4     , 6418 , 2
26/06/13 , 37.22 , 36.83 , 37.31 , 36.74 , 36.7     , 3160 , 10
25/06/13 , 36.74 , 36.55 , 36.74 , 36.47 , 36.5     , 2302 , 4
24/06/13 , 36.47 , 36.49 , 37.32 , 36.47 , 37.3     , 1809 , 8
21/06/13 , 36.60 , 36.61 , 37.02 , 36.47 , 36.4     , 1768 , 7
20/06/13 , 36.47 , 36.48 , 36.48 , 36.47 , 36.4     , 6661 , 26
19/06/13 , 37.02 , 37.02 , 37.02 , 37.02 , 37.0     , 1647 , 1
18/06/13 , 37.32 , 36.75 , 37.32 , 36.74 , 36.7     , 2153 , 7
17/06/13 , 36.74 , 36.64 , 36.74 , 36.48 , 36.6     , 5589 , 15
14/06/13 , 37.32 , 36.75 , 37.32 , 36.74 , 36.7     , 187 , 6
13/06/13 , 36.74 , 37.31 , 37.54 , 36.74 , 37.3     , 1880 , 10
12/06/13 , 37.32 , 37.31 , 37.67 , 36.74 , 37.6     , 1682 , 8
11/06/13 , 37.93 , 38.66 , 39.14 , 37.93 , 39.1     , 595 , 10
10/06/13 , 39.02 , 39.67 , 39.84 , 39.02 , 39.8     , 1052 , 6
07/06/13 , 39.84 , 39.34 , 40.52 , 39.23 , 39.2     , 3144 , 21
06/06/13 , 39.23 , 39.83 , 39.95 , 39.23 , 39.9     , 5639 , 18
05/06/13 , 40.74 , 40.05 , 40.74 , 39.95 , 40.6     , 3750 , 19
04/06/13 , 41.00 , 41.47 , 41.64 , 41.00 , 41.6     , 990 , 9
03/06/13 , 41.64 , 40.40 , 41.64 , 40.29 , 40.2     , 914 , 9
31/05/13 , 40.09 , 40.09 , 40.29 , 40.09 , 40.2     , 21883 , 7
29/05/13 , 40.60 , 40.54 , 40.60 , 40.09 , 40.0     , 4882 , 146
28/05/13 , 40.09 , 40.39 , 40.74 , 40.09 , 40.3     , 714 , 8
27/05/13 , 40.09 , 40.07 , 40.09 , 39.95 , 39.9     , 510 , 3
24/05/13 , 39.90 , 39.95 , 40.09 , 39.90 , 39.9     , 1448 , 10
23/05/13 , 39.91 , 39.91 , 39.91 , 39.91 , 39.9     , 354 , 7
22/05/13 , 40.74 , 40.58 , 40.74 , 40.46 , 40.4     , 112 , 2
21/05/13 , 40.72 , 40.73 , 40.74 , 40.70 , 40.7     , 616 , 7
20/05/13 , 40.73 , 40.73 , 40.74 , 40.72 , 40.7     , 1338 , 8
17/05/13 , 40.74 , 40.73 , 40.74 , 40.69 , 40.6     , 768 , 4
16/05/13 , 40.74 , 40.37 , 40.74 , 39.58 , 40.6     , 917 , 12
15/05/13 , 40.60 , 40.60 , 40.60 , 40.60 , 40.6     , 19 , 2
14/05/13 , 40.74 , 39.16 , 40.74 , 38.76 , 38.7     , 2558 , 17
13/05/13 , 39.06 , 38.82 , 39.06 , 38.66 , 38.6     , 1020 , 5
10/05/13 , 38.35 , 40.10 , 40.74 , 38.35 , 40.0     , 1253 , 6
09/05/13 , 39.23 , 38.44 , 39.23 , 35.65 , 38.6     , 2416 , 15
08/05/13 , 37.67 , 36.89 , 37.67 , 36.51 , 36.7     , 7547 , 18
07/05/13 , 36.76 , 37.01 , 37.37 , 36.76 , 37.3     , 779 , 6
03/05/13 , 37.68 , 36.51 , 37.68 , 36.17 , 36.9     , 2843 , 7
02/05/13 , 37.57 , 37.50 , 37.57 , 36.76 , 37.5     , 1610 , 7
30/04/13 , 37.57 , 37.57 , 37.57 , 37.57 , 37.5     , 267 , 2
29/04/13 , 37.75 , 37.81 , 38.02 , 37.75 , 37.8     , 1982 , 8
25/04/13 , 37.80 , 37.80 , 37.80 , 37.80 , 37.8     , 678 , 4
24/04/13 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 106 , 1
18/04/13 , 38.83 , 37.84 , 38.83 , 37.77 , 37.9     , 855 , 7
16/04/13 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 26 , 2
15/04/13 , 37.75 , 38.24 , 38.79 , 37.75 , 38.7     , 1103 , 5
11/04/13 , 38.79 , 38.07 , 38.79 , 37.75 , 37.7     , 1441 , 6
10/04/13 , 37.75 , 37.87 , 37.95 , 37.75 , 37.9     , 177 , 5
08/04/13 , 37.84 , 37.79 , 37.84 , 37.57 , 37.5     , 2005 , 4
05/04/13 , 37.48 , 37.70 , 37.73 , 37.48 , 37.7     , 36 , 2
04/04/13 , 37.73 , 37.73 , 37.73 , 37.73 , 37.7     , 232 , 1
03/04/13 , 37.73 , 37.73 , 37.73 , 37.73 , 37.7     , 13 , 1
02/04/13 , 37.16 , 37.36 , 37.73 , 37.16 , 37.7     , 568 , 4
01/04/13 , 37.16 , 37.14 , 37.23 , 37.06 , 37.2     , 2546 , 13
27/03/13 , 37.73 , 37.17 , 37.73 , 37.06 , 37.0     , 26 , 2
26/03/13 , 36.86 , 36.85 , 37.10 , 36.84 , 37.1     , 3837 , 11
25/03/13 , 37.16 , 37.31 , 37.69 , 37.16 , 37.6     , 70 , 3
22/03/13 , 37.16 , 37.16 , 37.16 , 37.16 , 37.1     , 578 , 5
21/03/13 , 37.87 , 37.90 , 37.91 , 37.87 , 37.9     , 40 , 2
20/03/13 , 38.06 , 38.06 , 38.06 , 38.06 , 38.0     , 3 , 1
19/03/13 , 38.16 , 38.16 , 38.16 , 38.16 , 38.1     , 57 , 4
18/03/13 , 38.06 , 38.06 , 38.06 , 38.06 , 38.0     , 13 , 1
15/03/13 , 37.90 , 37.90 , 37.90 , 37.90 , 37.9     , 16 , 1
14/03/13 , 38.66 , 38.66 , 38.66 , 38.66 , 38.6     , 50 , 1
12/03/13 , 37.16 , 37.16 , 37.16 , 37.16 , 37.1     , 100 , 1
11/03/13 , 37.06 , 37.11 , 37.16 , 37.06 , 37.1     , 1346 , 6
08/03/13 , 37.16 , 37.48 , 38.61 , 37.16 , 38.6     , 444 , 7
07/03/13 , 38.07 , 38.07 , 38.07 , 38.07 , 38.0     , 260 , 2
06/03/13 , 38.40 , 38.49 , 38.61 , 38.40 , 38.6     , 155 , 3
05/03/13 , 38.61 , 36.92 , 38.61 , 36.84 , 36.8     , 125 , 3
01/03/13 , 36.84 , 37.00 , 37.78 , 36.61 , 36.9     , 1206 , 8
28/02/13 , 36.93 , 36.61 , 36.93 , 36.61 , 36.6     , 7851 , 15
27/02/13 , 36.48 , 36.35 , 36.49 , 36.32 , 36.4     , 5843 , 5
26/02/13 , 36.48 , 36.61 , 36.61 , 36.48 , 36.6     , 836 , 6
25/02/13 , 36.61 , 36.61 , 36.61 , 36.61 , 36.6     , 1087 , 4
22/02/13 , 36.61 , 36.61 , 36.61 , 36.61 , 36.6     , 274 , 1
21/02/13 , 36.61 , 37.16 , 37.20 , 36.61 , 37.2     , 1771 , 11
20/02/13 , 37.20 , 37.20 , 37.20 , 37.20 , 37.2     , 474 , 3
19/02/13 , 36.95 , 36.95 , 36.95 , 36.95 , 36.9     , 3 , 1
18/02/13 , 36.93 , 37.20 , 37.91 , 36.93 , 37.9     , 755 , 4
15/02/13 , 38.40 , 36.95 , 38.40 , 36.48 , 36.4     , 13 , 2
14/02/13 , 36.28 , 36.30 , 36.93 , 36.28 , 36.9     , 1711 , 5
13/02/13 , 36.93 , 36.70 , 36.93 , 36.64 , 36.6     , 457 , 3
08/02/13 , 38.79 , 36.60 , 38.79 , 36.59 , 36.6     , 1083 , 3
07/02/13 , 36.97 , 36.84 , 36.97 , 36.61 , 36.6     , 64 , 3
06/02/13 , 36.97 , 36.98 , 37.24 , 36.97 , 37.2     , 286 , 2
04/02/13 , 36.60 , 36.10 , 36.60 , 36.09 , 36.6     , 17712 , 11
31/01/13 , 36.60 , 36.60 , 36.60 , 36.60 , 36.6     , 1970 , 3
30/01/13 , 36.60 , 36.60 , 36.60 , 36.60 , 36.6     , 6 , 2
29/01/13 , 36.60 , 36.60 , 36.60 , 36.60 , 36.6     , 1312 , 3
24/01/13 , 36.60 , 36.04 , 36.60 , 35.78 , 36.3     , 2078 , 10
22/01/13 , 36.37 , 36.37 , 36.37 , 36.37 , 36.3     , 16 , 1
21/01/13 , 36.17 , 36.17 , 36.17 , 36.17 , 36.1     , 40 , 1
18/01/13 , 36.16 , 36.16 , 36.60 , 36.16 , 36.6     , 419 , 3
17/01/13 , 36.18 , 36.21 , 36.37 , 36.18 , 36.3     , 682 , 3
16/01/13 , 36.60 , 36.60 , 36.60 , 36.60 , 36.6     , 50 , 2
15/01/13 , 36.18 , 36.30 , 36.60 , 36.16 , 36.1     , 1098 , 7
14/01/13 , 36.59 , 36.32 , 36.60 , 36.16 , 36.6     , 4172 , 12
11/01/13 , 36.65 , 36.65 , 36.65 , 36.65 , 36.6     , 105 , 2
10/01/13 , 36.66 , 35.79 , 36.66 , 35.77 , 35.7     , 2513 , 5
09/01/13 , 36.66 , 36.62 , 36.66 , 36.59 , 36.5     , 108 , 4
08/01/13 , 36.44 , 36.27 , 36.44 , 36.14 , 36.4     , 1205 , 6
07/01/13 , 36.44 , 36.46 , 36.47 , 36.44 , 36.4     , 1488 , 8
28/12/12 , 37.31 , 37.31 , 37.31 , 37.31 , 37.3     , 126 , 2
27/12/12 , 37.73 , 37.73 , 37.73 , 37.73 , 37.7     , 13 , 1
26/12/12 , 36.44 , 36.44 , 36.44 , 36.44 , 36.4     , 30 , 1
20/12/12 , 36.24 , 36.24 , 36.24 , 36.24 , 36.2     , 78 , 1
18/12/12 , 36.14 , 36.14 , 36.14 , 36.14 , 36.1     , 754 , 5
17/12/12 , 36.24 , 36.24 , 36.24 , 36.24 , 36.2     , 6 , 1
14/12/12 , 36.49 , 36.39 , 36.49 , 35.97 , 35.9     , 768 , 4
13/12/12 , 35.97 , 36.02 , 36.49 , 35.97 , 36.4     , 1533 , 4
12/12/12 , 36.49 , 36.49 , 36.49 , 36.49 , 36.4     , 219 , 2
11/12/12 , 36.49 , 36.44 , 36.49 , 36.44 , 36.4     , 679 , 7
10/12/12 , 36.49 , 35.60 , 36.49 , 35.41 , 36.4     , 2795 , 7
07/12/12 , 36.49 , 36.49 , 36.94 , 36.49 , 36.9     , 1349 , 5
06/12/12 , 36.94 , 36.94 , 36.94 , 36.94 , 36.9     , 248 , 3
04/12/12 , 36.74 , 36.74 , 36.74 , 36.74 , 36.7     , 3 , 1
03/12/12 , 36.16 , 35.70 , 36.16 , 35.62 , 35.6     , 4868 , 11
30/11/12 , 37.01 , 37.01 , 37.01 , 37.01 , 37.0     , 138 , 1
29/11/12 , 36.76 , 36.74 , 36.76 , 36.74 , 36.7     , 321 , 2
28/11/12 , 35.62 , 35.62 , 35.62 , 35.62 , 35.6     , 8632 , 7
27/11/12 , 35.62 , 35.25 , 35.62 , 34.56 , 34.8     , 3716 , 13
26/11/12 , 34.86 , 34.76 , 34.86 , 34.56 , 34.7     , 804 , 4
23/11/12 , 34.56 , 34.60 , 35.31 , 34.56 , 34.6     , 8432 , 9
22/11/12 , 34.56 , 34.56 , 35.17 , 34.56 , 34.5     , 1642 , 5
16/11/12 , 34.56 , 34.56 , 34.56 , 34.56 , 34.5     , 4162 , 5
14/11/12 , 34.45 , 34.56 , 34.73 , 34.44 , 34.4     , 2423 , 4
12/11/12 , 34.16 , 34.29 , 35.01 , 34.16 , 35.0     , 1136 , 8
09/11/12 , 34.76 , 34.76 , 34.76 , 34.76 , 34.7     , 5315 , 4
08/11/12 , 34.46 , 34.66 , 34.79 , 34.46 , 34.7     , 608 , 15
07/11/12 , 34.46 , 34.45 , 34.79 , 33.94 , 34.7     , 392 , 4
06/11/12 , 34.79 , 34.77 , 34.79 , 33.94 , 33.9     , 90 , 8
05/11/12 , 34.46 , 34.29 , 34.79 , 34.22 , 34.7     , 1113 , 9
01/11/12 , 34.79 , 34.51 , 34.79 , 34.46 , 34.4     , 407 , 4
31/10/12 , 34.79 , 34.79 , 34.79 , 34.79 , 34.7     , 125 , 3
30/10/12 , 34.46 , 34.54 , 34.79 , 34.46 , 34.7     , 2669 , 10
26/10/12 , 34.44 , 34.25 , 34.46 , 34.22 , 34.4     , 19547 , 18
25/10/12 , 34.23 , 34.45 , 34.79 , 34.23 , 34.4     , 2078 , 15
24/10/12 , 34.46 , 34.53 , 34.79 , 34.46 , 34.7     , 4635 , 16
23/10/12 , 34.79 , 34.65 , 34.79 , 34.46 , 34.7     , 552 , 8
22/10/12 , 34.81 , 34.81 , 34.81 , 34.81 , 34.8     , 2087 , 2
19/10/12 , 35.06 , 35.14 , 35.37 , 35.06 , 35.3     , 2859 , 11
18/10/12 , 35.37 , 35.26 , 35.39 , 35.06 , 35.3     , 5047 , 14
17/10/12 , 36.18 , 35.88 , 36.18 , 35.78 , 35.7     , 13 , 2
16/10/12 , 35.76 , 35.42 , 35.76 , 34.65 , 34.7     , 2392 , 9
15/10/12 , 35.65 , 35.61 , 35.65 , 35.37 , 35.6     , 3939 , 10
11/10/12 , 35.65 , 34.79 , 35.65 , 34.46 , 35.1     , 1972 , 5
10/10/12 , 35.25 , 35.28 , 35.65 , 35.21 , 35.3     , 1631 , 7
09/10/12 , 35.00 , 34.25 , 35.00 , 34.22 , 34.2     , 2457 , 8
08/10/12 , 34.79 , 34.96 , 35.06 , 34.60 , 35.0     , 1913 , 5
05/10/12 , 34.82 , 34.29 , 34.82 , 33.98 , 34.8     , 3507 , 15
04/10/12 , 34.82 , 34.82 , 34.82 , 34.82 , 34.8     , 858 , 4
03/10/12 , 34.82 , 34.92 , 35.42 , 34.82 , 35.4     , 1033 , 5
02/10/12 , 35.42 , 35.42 , 35.51 , 35.42 , 35.5     , 108 , 2
01/10/12 , 35.42 , 35.50 , 35.70 , 35.42 , 35.7     , 580 , 5
28/09/12 , 35.42 , 35.42 , 35.42 , 35.42 , 35.4     , 633 , 5
27/09/12 , 35.42 , 35.31 , 35.42 , 35.11 , 35.4     , 689 , 7
26/09/12 , 35.42 , 35.01 , 35.42 , 34.82 , 35.4     , 791 , 6
25/09/12 , 35.42 , 35.38 , 35.42 , 34.82 , 34.8     , 504 , 3
24/09/12 , 34.82 , 34.94 , 35.70 , 34.82 , 35.7     , 879 , 5
21/09/12 , 35.70 , 35.70 , 35.97 , 35.70 , 35.9     , 1435 , 5
19/09/12 , 36.23 , 36.23 , 36.23 , 36.23 , 36.2     , 714 , 5
18/09/12 , 36.23 , 35.46 , 36.23 , 34.53 , 36.2     , 1894 , 10
17/09/12 , 36.23 , 36.23 , 36.23 , 36.23 , 36.2     , 220 , 3
13/09/12 , 36.56 , 36.57 , 36.77 , 36.56 , 36.7     , 1771 , 4
11/09/12 , 36.81 , 36.81 , 36.81 , 36.81 , 36.8     , 168 , 2
10/09/12 , 36.60 , 36.60 , 36.60 , 36.60 , 36.6     , 274 , 1
06/09/12 , 36.60 , 36.60 , 36.60 , 36.60 , 36.6     , 52 , 1
05/09/12 , 36.60 , 36.57 , 36.60 , 36.28 , 36.6     , 327 , 3
04/09/12 , 36.60 , 36.18 , 36.60 , 36.04 , 36.0     , 1798 , 4
03/09/12 , 36.16 , 36.20 , 36.24 , 36.16 , 36.2     , 190 , 2
31/08/12 , 36.47 , 36.47 , 36.47 , 36.47 , 36.4     , 1074 , 5
30/08/12 , 36.60 , 36.60 , 36.60 , 36.60 , 36.6     , 419 , 1
29/08/12 , 36.47 , 35.78 , 36.47 , 35.75 , 35.7     , 1749 , 6
28/08/12 , 36.47 , 35.76 , 36.47 , 35.75 , 35.7     , 500 , 3
27/08/12 , 34.32 , 34.32 , 34.32 , 34.32 , 34.3     , 352 , 4
23/08/12 , 34.07 , 34.16 , 34.67 , 34.07 , 34.6     , 458 , 3
21/08/12 , 34.07 , 35.31 , 35.75 , 34.07 , 35.7     , 493 , 3
20/08/12 , 32.62 , 35.42 , 35.62 , 32.62 , 35.6     , 1761 , 5
17/08/12 , 35.47 , 35.70 , 35.78 , 35.47 , 35.7     , 1585 , 8
16/08/12 , 35.64 , 35.64 , 35.64 , 35.64 , 35.6     , 20 , 1
15/08/12 , 36.28 , 36.28 , 36.28 , 36.28 , 36.2     , 267 , 1
14/08/12 , 34.07 , 34.32 , 36.89 , 34.07 , 36.8     , 1762 , 6
10/08/12 , 35.47 , 35.27 , 35.47 , 34.85 , 34.8     , 1833 , 5
09/08/12 , 34.07 , 33.75 , 34.07 , 33.54 , 33.5     , 4397 , 11
08/08/12 , 33.47 , 33.19 , 33.47 , 32.79 , 32.7     , 1836 , 15
07/08/12 , 32.78 , 32.44 , 32.78 , 32.42 , 32.4     , 408 , 3
06/08/12 , 32.42 , 32.16 , 32.78 , 31.99 , 32.7     , 3922 , 17
03/08/12 , 32.59 , 32.38 , 32.68 , 32.25 , 32.4     , 4231 , 15
02/08/12 , 32.40 , 32.51 , 32.54 , 32.40 , 32.5     , 1189 , 7
01/08/12 , 32.54 , 32.61 , 32.68 , 32.54 , 32.6     , 2417 , 12
31/07/12 , 32.68 , 32.68 , 32.68 , 32.68 , 32.6     , 14 , 1
30/07/12 , 32.54 , 32.32 , 32.54 , 32.16 , 32.1     , 1214 , 8
27/07/12 , 32.40 , 32.40 , 32.40 , 32.40 , 32.4     , 830 , 3
26/07/12 , 32.40 , 32.41 , 32.51 , 32.40 , 32.5     , 2139 , 7
25/07/12 , 32.10 , 32.25 , 32.68 , 32.10 , 32.5     , 4137 , 15
24/07/12 , 32.51 , 32.46 , 32.68 , 32.25 , 32.2     , 230 , 5
23/07/12 , 32.10 , 32.06 , 32.40 , 32.05 , 32.4     , 9961 , 6
20/07/12 , 31.84 , 31.15 , 32.40 , 31.00 , 32.4     , 44446 , 24
19/07/12 , 32.40 , 32.40 , 32.40 , 32.40 , 32.4     , 780 , 3
18/07/12 , 32.54 , 32.54 , 32.54 , 32.54 , 32.5     , 42 , 2
17/07/12 , 32.40 , 32.40 , 32.40 , 32.40 , 32.4     , 447 , 2
16/07/12 , 32.40 , 32.54 , 32.94 , 32.40 , 32.6     , 897 , 6
13/07/12 , 32.68 , 32.68 , 32.68 , 32.68 , 32.6     , 187 , 2
12/07/12 , 31.99 , 31.70 , 31.99 , 31.37 , 31.8     , 11164 , 25
11/07/12 , 31.84 , 31.81 , 31.99 , 31.37 , 31.9     , 3757 , 8
10/07/12 , 31.99 , 31.99 , 31.99 , 31.84 , 31.8     , 2178 , 9
06/07/12 , 31.76 , 31.77 , 32.16 , 31.76 , 31.8     , 8821 , 16
05/07/12 , 32.16 , 32.60 , 32.71 , 32.16 , 32.4     , 732 , 4
03/07/12 , 31.87 , 32.08 , 32.42 , 31.76 , 32.4     , 2368 , 12
02/07/12 , 32.71 , 32.71 , 32.71 , 32.71 , 32.7     , 110 , 2
28/06/12 , 32.71 , 32.71 , 32.71 , 32.71 , 32.7     , 74 , 3
27/06/12 , 32.71 , 32.71 , 32.71 , 32.71 , 32.7     , 378 , 4
26/06/12 , 31.87 , 32.20 , 32.42 , 31.87 , 32.4     , 2753 , 7
25/06/12 , 33.29 , 33.29 , 33.29 , 33.29 , 33.2     , 6 , 1
22/06/12 , 31.90 , 32.08 , 32.42 , 31.90 , 32.4     , 1250 , 8
21/06/12 , 32.42 , 32.42 , 32.42 , 32.42 , 32.4     , 375 , 2
20/06/12 , 32.42 , 32.42 , 32.42 , 32.42 , 32.4     , 418 , 2
19/06/12 , 32.42 , 32.42 , 32.42 , 32.16 , 32.1     , 3587 , 12
18/06/12 , 32.42 , 32.62 , 33.29 , 32.42 , 33.1     , 4924 , 10
15/06/12 , 33.02 , 32.94 , 33.02 , 32.83 , 32.8     , 522 , 2
14/06/12 , 32.83 , 32.60 , 32.83 , 32.42 , 32.4     , 1408 , 6
13/06/12 , 32.16 , 32.34 , 32.58 , 32.08 , 32.0     , 2289 , 8
12/06/12 , 32.08 , 32.08 , 32.08 , 32.08 , 32.0     , 31 , 1
11/06/12 , 32.08 , 32.08 , 32.08 , 32.08 , 32.0     , 3 , 1
05/06/12 , 31.52 , 31.70 , 31.93 , 31.52 , 31.9     , 1990 , 3
04/06/12 , 31.92 , 31.86 , 31.92 , 31.78 , 31.7     , 359 , 5
01/06/12 , 31.34 , 31.34 , 31.34 , 31.34 , 31.3     , 793 , 3
31/05/12 , 31.52 , 31.58 , 31.65 , 31.52 , 31.6     , 359 , 2
30/05/12 , 31.64 , 31.52 , 31.64 , 31.51 , 31.5     , 1566 , 4
29/05/12 , 31.52 , 31.52 , 31.52 , 31.52 , 31.5     , 2005 , 6
28/05/12 , 31.52 , 31.52 , 31.52 , 31.52 , 31.5     , 521 , 1
25/05/12 , 31.52 , 31.51 , 31.52 , 31.33 , 31.3     , 1440 , 4
24/05/12 , 31.12 , 31.18 , 31.34 , 31.12 , 31.1     , 3957 , 8
23/05/12 , 31.12 , 31.12 , 31.12 , 31.12 , 31.1     , 2159 , 3
22/05/12 , 31.11 , 31.05 , 31.11 , 30.98 , 30.9     , 449 , 4
21/05/12 , 30.98 , 30.98 , 30.98 , 30.98 , 30.9     , 17 , 1
18/05/12 , 30.25 , 30.27 , 30.27 , 30.25 , 30.2     , 2521 , 2
16/05/12 , 30.25 , 30.39 , 30.52 , 30.25 , 30.5     , 5360 , 5
15/05/12 , 30.25 , 30.32 , 30.52 , 30.25 , 30.5     , 2778 , 3
14/05/12 , 30.25 , 30.28 , 30.42 , 30.25 , 30.2     , 4289 , 7
11/05/12 , 30.25 , 30.35 , 31.33 , 30.25 , 31.3     , 1589 , 5
10/05/12 , 30.25 , 30.58 , 31.34 , 30.25 , 31.3     , 6058 , 12
09/05/12 , 31.12 , 31.06 , 31.93 , 30.40 , 30.4     , 6253 , 10
08/05/12 , 30.91 , 30.90 , 30.91 , 30.74 , 30.7     , 2264 , 3
07/05/12 , 30.29 , 29.96 , 30.29 , 29.76 , 30.2     , 4783 , 14
04/05/12 , 30.29 , 30.29 , 30.29 , 30.29 , 30.2     , 1125 , 3
03/05/12 , 30.29 , 30.29 , 30.29 , 30.29 , 30.2     , 206 , 3
02/05/12 , 30.29 , 30.29 , 30.29 , 30.29 , 30.2     , 36 , 1
30/04/12 , 30.29 , 30.29 , 30.29 , 30.29 , 30.2     , 1557 , 7
27/04/12 , 30.27 , 30.27 , 30.29 , 30.27 , 30.2     , 479 , 4
26/04/12 , 29.85 , 29.80 , 29.85 , 29.76 , 29.7     , 3628 , 3
25/04/12 , 29.60 , 29.69 , 29.76 , 29.60 , 29.7     , 3627 , 5
24/04/12 , 30.29 , 30.07 , 30.29 , 30.02 , 30.0     , 907 , 4
20/04/12 , 30.29 , 30.05 , 30.29 , 29.76 , 30.2     , 5188 , 7
19/04/12 , 30.29 , 30.29 , 30.29 , 30.29 , 30.2     , 653 , 2
18/04/12 , 30.29 , 30.29 , 30.29 , 30.29 , 30.2     , 170 , 2
17/04/12 , 30.29 , 30.29 , 30.29 , 30.29 , 30.2     , 1815 , 2
16/04/12 , 30.29 , 30.29 , 30.29 , 30.29 , 30.2     , 1140 , 6
13/04/12 , 30.29 , 30.29 , 30.29 , 30.29 , 30.2     , 36 , 1
12/04/12 , 29.76 , 29.76 , 29.76 , 29.76 , 29.7     , 1814 , 2
04/04/12 , 30.61 , 30.61 , 30.61 , 30.61 , 30.6     , 10 , 1
02/04/12 , 30.81 , 30.81 , 30.81 , 30.81 , 30.8     , 730 , 1
30/03/12 , 30.76 , 30.84 , 30.93 , 30.76 , 30.9     , 766 , 4
29/03/12 , 30.81 , 30.81 , 30.81 , 30.81 , 30.8     , 912 , 4
28/03/12 , 30.61 , 30.61 , 30.61 , 30.61 , 30.6     , 182 , 1
27/03/12 , 30.81 , 30.81 , 30.82 , 30.81 , 30.8     , 438 , 2
26/03/12 , 30.93 , 30.93 , 30.93 , 30.93 , 30.9     , 547 , 1
23/03/12 , 30.35 , 30.42 , 31.17 , 30.35 , 31.1     , 5523 , 7
21/03/12 , 30.98 , 30.98 , 31.06 , 30.97 , 31.0     , 8035 , 9
20/03/12 , 31.17 , 31.33 , 31.45 , 31.17 , 31.2     , 622 , 3
19/03/12 , 31.45 , 31.45 , 31.45 , 31.45 , 31.4     , 913 , 3
16/03/12 , 31.45 , 31.19 , 31.45 , 31.06 , 31.0     , 6476 , 11
15/03/12 , 31.06 , 31.06 , 31.12 , 30.86 , 31.1     , 621 , 5
14/03/12 , 31.09 , 31.11 , 31.12 , 31.09 , 31.0     , 1497 , 4
13/03/12 , 31.11 , 31.11 , 31.11 , 31.11 , 31.1     , 328 , 1
12/03/12 , 31.11 , 31.00 , 31.11 , 30.81 , 30.8     , 109 , 2
09/03/12 , 30.61 , 30.61 , 30.66 , 30.61 , 30.6     , 2524 , 5
08/03/12 , 30.61 , 30.76 , 31.45 , 30.61 , 31.0     , 6942 , 12
01/03/12 , 31.51 , 31.51 , 31.51 , 31.51 , 31.5     , 139 , 1
29/02/12 , 31.51 , 30.83 , 31.51 , 30.69 , 30.6     , 367 , 2
28/02/12 , 30.41 , 30.41 , 30.41 , 30.41 , 30.4     , 165 , 2
27/02/12 , 30.41 , 30.41 , 30.41 , 30.41 , 30.4     , 36 , 1
24/02/12 , 29.87 , 29.87 , 29.87 , 29.87 , 29.8     , 533 , 2
23/02/12 , 29.87 , 29.87 , 29.87 , 29.87 , 29.8     , 44 , 1
17/02/12 , 28.26 , 28.26 , 28.26 , 28.26 , 28.2     , 3 , 1