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

06/03/26 , 40.09 , 40.08 , 40.09 , 40.08 , 40.0     , 5 , 4
05/03/26 , 40.00 , 40.00 , 40.00 , 40.00 , 40.0     , 300 , 4
04/03/26 , 40.09 , 40.04 , 40.09 , 39.55 , 39.9     , 232 , 9
03/03/26 , 39.94 , 40.04 , 40.09 , 39.94 , 39.9     , 10 , 3
02/03/26 , 40.09 , 39.85 , 40.09 , 38.36 , 38.3     , 276 , 18
27/02/26 , 39.84 , 39.74 , 39.84 , 39.26 , 39.7     , 124 , 8
26/02/26 , 39.84 , 39.87 , 39.91 , 39.84 , 39.9     , 8 , 5
25/02/26 , 39.83 , 39.79 , 39.84 , 39.79 , 39.7     , 103 , 5
24/02/26 , 39.84 , 39.84 , 39.84 , 39.84 , 39.8     , 1 , 1
23/02/26 , 39.84 , 39.84 , 39.91 , 39.84 , 39.9     , 992 , 24
20/02/26 , 39.84 , 39.84 , 39.90 , 39.84 , 39.9     , 312 , 11
19/02/26 , 39.91 , 40.10 , 40.34 , 39.91 , 40.3     , 19 , 8
18/02/26 , 40.03 , 40.19 , 40.32 , 39.85 , 39.8     , 17 , 7
13/02/26 , 39.84 , 39.89 , 40.21 , 39.84 , 40.2     , 56 , 12
12/02/26 , 40.21 , 40.20 , 40.21 , 39.86 , 39.8     , 657 , 3
11/02/26 , 40.34 , 40.43 , 40.63 , 40.34 , 40.6     , 16 , 4
10/02/26 , 39.84 , 39.92 , 40.15 , 39.84 , 39.8     , 41 , 6
09/02/26 , 39.84 , 39.84 , 40.62 , 39.84 , 40.6     , 218 , 18
06/02/26 , 39.84 , 39.83 , 40.83 , 39.26 , 39.2     , 3518 , 97
05/02/26 , 39.84 , 39.77 , 39.93 , 39.26 , 39.2     , 89 , 7
04/02/26 , 39.26 , 39.38 , 40.82 , 39.26 , 40.8     , 110 , 12
03/02/26 , 39.27 , 39.85 , 40.83 , 39.26 , 39.2     , 167 , 19
02/02/26 , 39.26 , 39.05 , 39.99 , 37.29 , 37.2     , 335 , 27
30/01/26 , 38.06 , 38.45 , 40.41 , 38.06 , 40.4     , 147 , 15
29/01/26 , 40.67 , 40.67 , 40.67 , 40.67 , 40.6     , 1 , 1
28/01/26 , 39.66 , 39.58 , 40.66 , 39.41 , 40.6     , 48 , 11
27/01/26 , 39.67 , 39.64 , 40.65 , 38.99 , 40.6     , 679 , 11
26/01/26 , 39.70 , 39.48 , 39.70 , 38.39 , 38.5     , 1451 , 25
23/01/26 , 38.54 , 38.43 , 39.97 , 37.20 , 39.9     , 158 , 23
22/01/26 , 39.57 , 40.13 , 41.34 , 39.54 , 41.3     , 784 , 21
21/01/26 , 39.79 , 39.60 , 40.28 , 38.71 , 38.7     , 103 , 13
20/01/26 , 40.26 , 41.30 , 41.38 , 39.63 , 39.6     , 88 , 9
19/01/26 , 39.80 , 39.43 , 40.67 , 39.34 , 40.5     , 555 , 19
16/01/26 , 40.67 , 41.31 , 41.57 , 39.65 , 39.6     , 300 , 28
15/01/26 , 39.67 , 39.15 , 39.67 , 37.20 , 38.6     , 410 , 38
14/01/26 , 38.70 , 38.58 , 41.46 , 36.71 , 38.1     , 861 , 38
13/01/26 , 38.69 , 38.54 , 38.69 , 36.71 , 37.9     , 1275 , 20
12/01/26 , 38.10 , 39.75 , 41.66 , 38.10 , 39.5     , 139 , 13
09/01/26 , 39.19 , 40.36 , 41.65 , 39.19 , 39.6     , 163 , 20
08/01/26 , 36.71 , 38.14 , 39.66 , 36.71 , 38.6     , 98 , 11
07/01/26 , 39.67 , 37.03 , 39.67 , 36.57 , 36.5     , 1679 , 40
06/01/26 , 36.53 , 35.13 , 36.53 , 34.25 , 35.0     , 1792 , 18
05/01/26 , 33.36 , 35.00 , 36.12 , 33.33 , 33.3     , 160 , 15
02/01/26 , 33.33 , 33.45 , 34.14 , 33.33 , 34.1     , 215 , 14
30/12/25 , 32.40 , 32.40 , 32.40 , 32.40 , 32.4     , 10 , 1
29/12/25 , 32.40 , 32.64 , 33.10 , 32.40 , 33.1     , 9 , 5
26/12/25 , 32.40 , 32.40 , 32.74 , 32.40 , 32.7     , 658 , 6
23/12/25 , 32.40 , 32.40 , 32.40 , 32.40 , 32.4     , 3 , 1
22/12/25 , 32.40 , 32.40 , 32.41 , 32.40 , 32.4     , 167 , 7
18/12/25 , 32.40 , 30.99 , 32.40 , 28.84 , 32.3     , 211 , 32
17/12/25 , 32.40 , 32.40 , 32.40 , 32.40 , 32.4     , 1 , 1
16/12/25 , 32.41 , 32.40 , 32.41 , 32.40 , 32.4     , 104 , 2
15/12/25 , 32.41 , 31.93 , 33.04 , 30.28 , 32.4     , 510 , 31
09/12/25 , 32.41 , 33.19 , 33.51 , 28.23 , 28.2     , 645 , 56
05/12/25 , 33.22 , 32.94 , 34.04 , 31.83 , 34.0     , 77 , 12
04/12/25 , 33.96 , 34.17 , 35.17 , 32.94 , 32.9     , 711 , 51
03/12/25 , 34.20 , 34.19 , 34.20 , 34.11 , 34.1     , 516 , 8
02/12/25 , 34.20 , 34.53 , 35.18 , 32.73 , 34.1     , 1612 , 33
01/12/25 , 34.67 , 34.66 , 35.17 , 33.34 , 35.1     , 53 , 8
28/11/25 , 35.08 , 34.31 , 35.90 , 33.15 , 35.9     , 228 , 16
27/11/25 , 36.05 , 35.93 , 36.05 , 32.22 , 32.2     , 90546 , 21
26/11/25 , 32.63 , 32.52 , 32.63 , 32.25 , 32.4     , 125 , 7
25/11/25 , 32.24 , 32.50 , 32.63 , 32.24 , 32.6     , 14 , 7
24/11/25 , 32.62 , 32.25 , 32.62 , 32.20 , 32.3     , 153 , 12
21/11/25 , 32.62 , 32.39 , 32.62 , 32.20 , 32.3     , 42 , 6
19/11/25 , 32.30 , 32.21 , 32.30 , 32.20 , 32.2     , 7 , 3
18/11/25 , 32.20 , 32.20 , 32.29 , 32.20 , 32.2     , 173 , 5
17/11/25 , 32.28 , 32.36 , 32.62 , 32.21 , 32.2     , 3 , 3
14/11/25 , 32.21 , 32.20 , 32.21 , 32.20 , 32.2     , 37 , 6
13/11/25 , 32.20 , 32.20 , 32.20 , 32.20 , 32.2     , 55 , 3
12/11/25 , 32.20 , 32.20 , 32.22 , 32.20 , 32.2     , 286 , 11
11/11/25 , 32.20 , 32.20 , 32.20 , 32.20 , 32.2     , 1 , 1
10/11/25 , 32.20 , 32.20 , 32.20 , 32.20 , 32.2     , 397 , 7
07/11/25 , 32.20 , 32.20 , 32.20 , 32.20 , 32.2     , 109 , 7
06/11/25 , 32.20 , 32.20 , 32.20 , 32.20 , 32.2     , 102 , 2
04/11/25 , 32.20 , 32.37 , 34.37 , 32.20 , 32.5     , 319 , 21
03/11/25 , 32.20 , 32.12 , 32.68 , 31.42 , 32.3     , 110 , 14
31/10/25 , 32.53 , 31.85 , 32.53 , 30.70 , 30.7     , 90 , 12
30/10/25 , 32.53 , 32.42 , 32.53 , 30.71 , 30.7     , 156 , 15
29/10/25 , 32.53 , 31.22 , 32.97 , 29.33 , 29.9     , 1240 , 48
28/10/25 , 32.06 , 31.03 , 32.06 , 28.82 , 31.0     , 88289 , 18
27/10/25 , 31.06 , 31.06 , 31.08 , 28.56 , 31.0     , 84446 , 47
24/10/25 , 31.08 , 28.76 , 31.08 , 28.56 , 29.1     , 46 , 6
22/10/25 , 29.14 , 29.07 , 29.14 , 28.85 , 29.0     , 428 , 9
21/10/25 , 29.03 , 26.02 , 29.03 , 25.97 , 25.9     , 61 , 4
20/10/25 , 25.98 , 25.22 , 25.98 , 24.53 , 25.4     , 63 , 7
17/10/25 , 25.24 , 24.77 , 25.24 , 24.29 , 24.2     , 160 , 9
16/10/25 , 24.30 , 24.30 , 24.30 , 24.30 , 24.3     , 30 , 1
15/10/25 , 24.30 , 24.29 , 24.30 , 24.28 , 24.3     , 288 , 8
14/10/25 , 24.28 , 24.28 , 24.36 , 24.28 , 24.3     , 275 , 4
13/10/25 , 24.37 , 24.46 , 25.23 , 24.35 , 24.3     , 123 , 15
10/10/25 , 24.35 , 25.01 , 25.25 , 24.28 , 24.2     , 265 , 13
09/10/25 , 24.32 , 24.28 , 24.32 , 24.28 , 24.2     , 229 , 8
08/10/25 , 24.30 , 24.30 , 24.30 , 24.30 , 24.3     , 16 , 1
07/10/25 , 24.28 , 24.28 , 24.31 , 24.28 , 24.2     , 28 , 4
06/10/25 , 24.35 , 24.32 , 24.35 , 24.29 , 24.2     , 16 , 3
03/10/25 , 24.28 , 24.28 , 24.29 , 24.28 , 24.2     , 2690 , 31
02/10/25 , 24.30 , 25.03 , 25.25 , 24.28 , 25.2     , 224 , 46
01/10/25 , 24.28 , 24.28 , 24.28 , 24.28 , 24.2     , 356 , 5
30/09/25 , 24.18 , 24.18 , 24.18 , 24.18 , 24.1     , 5 , 2
29/09/25 , 24.17 , 23.84 , 24.17 , 23.72 , 23.7     , 23 , 4
26/09/25 , 23.72 , 23.72 , 23.72 , 23.72 , 23.7     , 4 , 1
25/09/25 , 23.72 , 23.72 , 23.74 , 23.72 , 23.7     , 778 , 6
24/09/25 , 23.46 , 23.46 , 23.50 , 23.46 , 23.4     , 75 , 7
23/09/25 , 25.03 , 25.03 , 25.03 , 25.03 , 25.0     , 4 , 1
22/09/25 , 24.87 , 24.91 , 25.01 , 24.87 , 25.0     , 7 , 3
19/09/25 , 23.42 , 23.42 , 23.42 , 23.42 , 23.4     , 24 , 3
18/09/25 , 23.42 , 23.43 , 25.01 , 23.42 , 25.0     , 309 , 11
17/09/25 , 25.01 , 24.38 , 25.02 , 23.44 , 25.0     , 15 , 8
16/09/25 , 23.43 , 23.06 , 23.43 , 22.95 , 22.9     , 50 , 6
15/09/25 , 22.95 , 22.96 , 23.41 , 22.95 , 22.9     , 57 , 7
12/09/25 , 22.95 , 22.95 , 22.95 , 22.95 , 22.9     , 1 , 1
11/09/25 , 22.96 , 22.96 , 22.96 , 22.96 , 22.9     , 3 , 1
10/09/25 , 22.96 , 23.48 , 23.60 , 22.95 , 23.1     , 139 , 9
09/09/25 , 22.96 , 22.96 , 22.97 , 22.96 , 22.9     , 41 , 2
08/09/25 , 22.96 , 23.19 , 23.64 , 22.96 , 23.6     , 31 , 5
05/09/25 , 23.64 , 23.01 , 23.64 , 22.95 , 22.9     , 187 , 6
04/09/25 , 22.97 , 23.09 , 25.04 , 22.95 , 24.0     , 175 , 21
03/09/25 , 24.09 , 24.39 , 25.05 , 23.92 , 23.9     , 95 , 12
02/09/25 , 22.94 , 23.03 , 25.05 , 22.92 , 22.9     , 241 , 16
01/09/25 , 23.20 , 21.94 , 23.20 , 20.81 , 20.8     , 142 , 12
29/08/25 , 24.06 , 23.58 , 24.06 , 23.10 , 23.5     , 202 , 12
28/08/25 , 23.61 , 23.61 , 23.61 , 23.61 , 23.6     , 1 , 1
27/08/25 , 23.61 , 23.49 , 23.61 , 22.18 , 22.1     , 306 , 10
26/08/25 , 22.81 , 22.81 , 22.82 , 22.81 , 22.8     , 4 , 2
25/08/25 , 22.81 , 22.20 , 22.81 , 22.16 , 22.1     , 123 , 8
22/08/25 , 22.16 , 22.16 , 22.18 , 22.16 , 22.1     , 671 , 15
21/08/25 , 22.15 , 22.15 , 22.84 , 22.15 , 22.8     , 3011 , 36
20/08/25 , 22.15 , 22.15 , 22.16 , 22.15 , 22.1     , 272 , 14
19/08/25 , 22.15 , 22.15 , 22.15 , 22.15 , 22.1     , 1229 , 20
18/08/25 , 22.15 , 21.66 , 22.84 , 20.79 , 22.8     , 193 , 30
15/08/25 , 21.62 , 21.62 , 21.63 , 21.62 , 21.6     , 11 , 3
14/08/25 , 22.13 , 22.42 , 22.85 , 22.13 , 22.8     , 20 , 10
13/08/25 , 22.13 , 21.92 , 22.15 , 21.23 , 21.7     , 754 , 153
12/08/25 , 21.75 , 21.75 , 21.78 , 21.75 , 21.7     , 529 , 55
11/08/25 , 21.75 , 21.82 , 22.16 , 21.75 , 21.7     , 657 , 499
08/08/25 , 21.76 , 21.01 , 21.77 , 20.77 , 21.2     , 211 , 144
07/08/25 , 21.19 , 21.22 , 22.26 , 21.13 , 22.2     , 124 , 6
06/08/25 , 21.83 , 21.85 , 21.88 , 21.83 , 21.8     , 22 , 5
05/08/25 , 23.11 , 23.06 , 23.11 , 21.74 , 21.7     , 553 , 21
04/08/25 , 23.01 , 23.04 , 23.07 , 23.01 , 23.0     , 2 , 2
01/08/25 , 22.27 , 22.27 , 22.28 , 22.27 , 22.2     , 26 , 5
31/07/25 , 22.28 , 22.19 , 22.36 , 21.61 , 21.8     , 126 , 25
30/07/25 , 21.89 , 22.02 , 22.46 , 21.88 , 22.4     , 13 , 3
29/07/25 , 21.61 , 21.60 , 21.61 , 21.60 , 21.6     , 6 , 3
28/07/25 , 21.60 , 21.66 , 22.15 , 21.58 , 21.8     , 70 , 16
25/07/25 , 23.30 , 22.32 , 23.30 , 21.59 , 21.8     , 129 , 30
24/07/25 , 22.31 , 22.39 , 23.35 , 22.08 , 23.3     , 19 , 7
22/07/25 , 23.11 , 23.03 , 23.30 , 22.05 , 23.3     , 1404 , 23
21/07/25 , 23.08 , 22.39 , 23.08 , 20.35 , 21.3     , 164 , 24
18/07/25 , 21.53 , 22.00 , 22.12 , 21.53 , 22.1     , 10 , 3
17/07/25 , 21.89 , 21.84 , 21.90 , 21.58 , 21.5     , 15 , 6
16/07/25 , 21.58 , 21.89 , 23.92 , 21.12 , 23.9     , 137 , 29
15/07/25 , 23.92 , 23.51 , 23.96 , 21.86 , 21.8     , 209 , 7
14/07/25 , 21.57 , 22.50 , 23.44 , 21.57 , 23.4     , 6 , 2
11/07/25 , 20.99 , 20.67 , 23.49 , 19.94 , 22.0     , 200 , 23
10/07/25 , 22.06 , 21.37 , 22.06 , 19.92 , 21.1     , 198 , 18
09/07/25 , 21.10 , 21.10 , 21.11 , 21.10 , 21.1     , 207 , 3
08/07/25 , 19.86 , 21.18 , 21.61 , 19.86 , 21.6     , 1166 , 32
07/07/25 , 21.59 , 21.27 , 21.61 , 21.12 , 21.6     , 66 , 17
04/07/25 , 21.59 , 22.15 , 22.20 , 21.47 , 22.2     , 29347 , 18
03/07/25 , 22.20 , 22.39 , 22.44 , 22.20 , 22.4     , 6 , 3
02/07/25 , 22.20 , 21.40 , 23.64 , 21.10 , 22.0     , 301 , 25
01/07/25 , 22.56 , 22.12 , 22.56 , 21.80 , 21.8     , 403 , 14
30/06/25 , 21.49 , 21.27 , 21.97 , 21.12 , 21.1     , 90 , 11
27/06/25 , 21.28 , 21.55 , 23.68 , 21.14 , 22.4     , 363 , 23
26/06/25 , 22.45 , 23.14 , 24.82 , 22.45 , 24.8     , 73 , 31
25/06/25 , 23.31 , 23.46 , 24.36 , 23.31 , 23.3     , 163 , 20
24/06/25 , 24.83 , 24.46 , 25.30 , 24.25 , 25.3     , 241 , 38
23/06/25 , 24.40 , 24.41 , 25.06 , 24.40 , 25.0     , 50 , 8
20/06/25 , 24.94 , 24.79 , 25.30 , 24.37 , 25.3     , 94 , 14
18/06/25 , 24.83 , 24.83 , 25.41 , 24.83 , 24.8     , 319 , 9
17/06/25 , 24.84 , 25.40 , 25.59 , 24.84 , 25.5     , 81 , 12
16/06/25 , 25.52 , 25.51 , 25.52 , 25.35 , 25.5     , 625 , 14
13/06/25 , 25.63 , 25.52 , 25.63 , 25.51 , 25.5     , 7 , 3
12/06/25 , 25.51 , 25.67 , 25.94 , 25.50 , 25.5     , 150 , 13
11/06/25 , 25.50 , 25.54 , 25.76 , 25.50 , 25.5     , 67 , 12
10/06/25 , 25.50 , 25.60 , 27.23 , 25.50 , 27.2     , 55 , 7
09/06/25 , 25.50 , 25.58 , 26.18 , 25.50 , 25.5     , 150 , 16
06/06/25 , 25.50 , 25.75 , 27.39 , 25.49 , 27.3     , 295 , 20
05/06/25 , 26.74 , 25.82 , 26.74 , 25.46 , 25.4     , 128 , 14
04/06/25 , 25.99 , 25.99 , 25.99 , 25.99 , 25.9     , 146 , 3
03/06/25 , 27.30 , 27.38 , 27.59 , 27.30 , 27.5     , 38 , 4
02/06/25 , 27.30 , 24.98 , 27.30 , 24.82 , 25.6     , 2936 , 15
30/05/25 , 27.53 , 27.54 , 27.56 , 25.78 , 25.7     , 29988 , 19
29/05/25 , 25.78 , 25.05 , 25.81 , 24.79 , 25.8     , 639 , 55
28/05/25 , 25.65 , 25.81 , 25.86 , 25.65 , 25.8     , 37 , 7
27/05/25 , 25.86 , 25.86 , 25.87 , 25.86 , 25.8     , 19 , 4
26/05/25 , 25.87 , 25.87 , 25.88 , 25.87 , 25.8     , 24 , 4
23/05/25 , 25.88 , 25.88 , 25.88 , 25.88 , 25.8     , 33 , 2
22/05/25 , 25.77 , 25.77 , 26.50 , 25.73 , 25.7     , 18617 , 9
21/05/25 , 25.75 , 25.74 , 25.75 , 25.73 , 25.7     , 13 , 4
20/05/25 , 25.69 , 26.40 , 26.54 , 25.69 , 26.5     , 51 , 11
19/05/25 , 24.90 , 24.79 , 24.97 , 24.72 , 24.9     , 1918 , 180
16/05/25 , 24.72 , 24.74 , 25.22 , 24.72 , 25.2     , 235 , 14
15/05/25 , 25.22 , 25.21 , 25.23 , 25.20 , 25.2     , 35 , 7
14/05/25 , 24.74 , 24.74 , 24.75 , 24.74 , 24.7     , 3 , 2
13/05/25 , 24.57 , 24.58 , 24.81 , 24.57 , 24.8     , 42 , 2
12/05/25 , 24.82 , 25.01 , 27.56 , 24.82 , 27.5     , 49 , 7
09/05/25 , 25.22 , 25.22 , 25.22 , 25.22 , 25.2     , 11 , 3
08/05/25 , 25.22 , 24.18 , 25.22 , 23.22 , 23.2     , 31 , 5
07/05/25 , 24.15 , 24.04 , 24.16 , 23.62 , 23.7     , 83 , 8
06/05/25 , 25.21 , 23.67 , 25.21 , 23.60 , 23.6     , 49 , 6
05/05/25 , 23.76 , 23.75 , 24.01 , 23.70 , 23.7     , 1176 , 15
02/05/25 , 23.71 , 23.71 , 23.71 , 23.71 , 23.7     , 4 , 2
30/04/25 , 23.71 , 23.71 , 25.10 , 23.70 , 23.7     , 459 , 13
29/04/25 , 23.71 , 23.74 , 23.75 , 23.71 , 23.7     , 10 , 4
28/04/25 , 23.70 , 23.69 , 23.70 , 23.56 , 23.5     , 123 , 5
24/04/25 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 149 , 2
23/04/25 , 23.70 , 23.69 , 23.70 , 23.26 , 23.2     , 7251 , 5
22/04/25 , 23.26 , 23.80 , 24.28 , 23.26 , 23.2     , 74 , 7
17/04/25 , 23.22 , 23.86 , 24.26 , 23.22 , 23.2     , 264 , 9
16/04/25 , 24.11 , 24.11 , 24.13 , 24.10 , 24.1     , 26 , 5
15/04/25 , 23.21 , 22.35 , 24.13 , 22.32 , 22.3     , 14732 , 19
14/04/25 , 23.58 , 22.32 , 23.67 , 22.30 , 23.6     , 38976 , 19
11/04/25 , 22.30 , 22.30 , 22.33 , 22.30 , 22.3     , 396 , 11
10/04/25 , 22.30 , 22.27 , 23.70 , 20.83 , 23.7     , 1226 , 25
08/04/25 , 24.15 , 24.15 , 24.19 , 24.14 , 24.1     , 26 , 5
07/04/25 , 24.19 , 20.70 , 24.19 , 20.20 , 21.5     , 622 , 14
04/04/25 , 21.50 , 20.46 , 21.50 , 20.20 , 20.2     , 206 , 8
03/04/25 , 20.20 , 20.20 , 20.20 , 20.20 , 20.2     , 148 , 4
02/04/25 , 20.20 , 20.20 , 20.21 , 20.20 , 20.2     , 318 , 5
01/04/25 , 20.20 , 20.07 , 20.35 , 19.82 , 20.3     , 172 , 27
31/03/25 , 20.35 , 20.99 , 21.62 , 19.94 , 20.1     , 58 , 8
28/03/25 , 19.94 , 19.97 , 21.69 , 19.94 , 21.6     , 457 , 17
27/03/25 , 19.95 , 19.95 , 19.95 , 19.95 , 19.9     , 47 , 3
26/03/25 , 19.94 , 19.95 , 19.97 , 19.94 , 19.9     , 675 , 17
25/03/25 , 19.94 , 20.67 , 21.70 , 19.94 , 21.7     , 2052 , 29
24/03/25 , 20.51 , 20.50 , 20.78 , 19.84 , 20.7     , 15 , 4
21/03/25 , 21.20 , 21.20 , 21.20 , 21.19 , 21.1     , 40 , 7
20/03/25 , 19.83 , 19.83 , 19.85 , 19.83 , 19.8     , 194 , 9
19/03/25 , 19.84 , 19.85 , 22.54 , 19.83 , 19.8     , 245 , 10
18/03/25 , 19.83 , 19.77 , 19.83 , 19.73 , 19.7     , 4774 , 13
17/03/25 , 19.73 , 19.75 , 19.78 , 19.73 , 19.7     , 303 , 9
14/03/25 , 19.73 , 19.73 , 19.73 , 19.73 , 19.7     , 2 , 1
13/03/25 , 19.73 , 19.89 , 19.92 , 19.73 , 19.9     , 60 , 5
12/03/25 , 19.73 , 19.73 , 19.74 , 19.73 , 19.7     , 21 , 4
11/03/25 , 19.73 , 19.73 , 19.79 , 19.73 , 19.7     , 221 , 8
10/03/25 , 19.79 , 19.94 , 20.73 , 19.73 , 19.7     , 133 , 11
07/03/25 , 19.73 , 19.73 , 19.73 , 19.73 , 19.7     , 185 , 3
06/03/25 , 19.73 , 19.69 , 20.73 , 19.43 , 20.7     , 78 , 35
05/03/25 , 19.67 , 19.63 , 19.67 , 19.33 , 19.3     , 11 , 2
28/02/25 , 19.33 , 19.40 , 19.74 , 19.33 , 19.7     , 209 , 12
27/02/25 , 19.73 , 19.73 , 19.73 , 19.73 , 19.7     , 4 , 1
26/02/25 , 19.73 , 19.70 , 20.63 , 19.63 , 19.6     , 93 , 5
25/02/25 , 19.73 , 19.72 , 19.73 , 19.72 , 19.7     , 404 , 8
24/02/25 , 19.25 , 19.61 , 20.02 , 18.86 , 19.3     , 1288 , 28
21/02/25 , 19.38 , 19.36 , 20.01 , 19.32 , 19.3     , 173 , 13
20/02/25 , 19.62 , 19.31 , 19.62 , 18.86 , 19.1     , 414 , 36
19/02/25 , 19.54 , 20.16 , 20.28 , 19.54 , 19.8     , 55 , 5
18/02/25 , 20.29 , 20.29 , 20.29 , 20.29 , 20.2     , 15 , 3
17/02/25 , 20.29 , 20.01 , 20.29 , 18.84 , 20.2     , 467 , 56
14/02/25 , 20.25 , 19.54 , 20.25 , 19.23 , 19.2     , 728 , 27
13/02/25 , 19.76 , 19.65 , 19.76 , 18.96 , 19.7     , 112 , 14
12/02/25 , 19.73 , 19.57 , 20.33 , 19.23 , 19.6     , 312 , 26
11/02/25 , 19.64 , 20.02 , 21.14 , 19.64 , 21.1     , 110 , 19
10/02/25 , 19.53 , 19.86 , 20.64 , 19.53 , 19.7     , 984 , 27
07/02/25 , 22.91 , 22.91 , 22.91 , 22.91 , 22.9     , 7 , 3
06/02/25 , 23.00 , 23.00 , 23.00 , 23.00 , 23.0     , 3 , 2
05/02/25 , 20.13 , 19.77 , 20.13 , 19.27 , 20.0     , 140 , 14
03/02/25 , 19.38 , 19.35 , 19.73 , 19.27 , 19.3     , 8 , 4
31/01/25 , 19.64 , 19.79 , 20.11 , 19.64 , 19.8     , 282 , 17
30/01/25 , 19.83 , 19.84 , 19.86 , 19.83 , 19.8     , 156 , 13
29/01/25 , 19.85 , 19.86 , 19.89 , 19.85 , 19.8     , 2 , 2
28/01/25 , 19.81 , 20.10 , 20.55 , 19.81 , 20.1     , 260 , 5
27/01/25 , 20.29 , 19.99 , 20.29 , 19.77 , 19.7     , 8 , 6
24/01/25 , 20.81 , 20.16 , 21.49 , 19.78 , 20.7     , 150 , 22
23/01/25 , 20.73 , 20.67 , 20.73 , 20.00 , 20.0     , 241 , 9
22/01/25 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 2 , 1
21/01/25 , 20.01 , 20.02 , 20.09 , 20.01 , 20.0     , 8 , 4
20/01/25 , 20.09 , 19.90 , 20.11 , 19.88 , 20.1     , 190 , 9
17/01/25 , 20.79 , 19.68 , 20.79 , 19.64 , 19.6     , 89 , 14
16/01/25 , 19.65 , 19.89 , 20.83 , 19.64 , 19.6     , 45 , 9
15/01/25 , 19.65 , 20.32 , 20.91 , 19.65 , 20.9     , 10 , 5
14/01/25 , 19.87 , 19.64 , 19.87 , 19.63 , 19.8     , 235 , 9
13/01/25 , 19.86 , 19.61 , 19.87 , 19.47 , 19.4     , 1419 , 16
10/01/25 , 19.47 , 19.47 , 19.83 , 19.47 , 19.4     , 232 , 19
09/01/25 , 19.47 , 20.06 , 20.51 , 19.47 , 19.4     , 903 , 15
08/01/25 , 19.47 , 19.60 , 20.56 , 19.33 , 20.5     , 767 , 403
07/01/25 , 20.55 , 20.55 , 20.68 , 20.55 , 20.5     , 118 , 8
06/01/25 , 20.55 , 20.59 , 21.00 , 20.50 , 20.5     , 6 , 5
03/01/25 , 20.50 , 21.07 , 21.45 , 20.48 , 21.4     , 21 , 6
30/12/24 , 21.37 , 20.57 , 22.42 , 20.48 , 22.4     , 366 , 50
27/12/24 , 22.43 , 21.16 , 22.43 , 20.50 , 20.9     , 30 , 7
26/12/24 , 20.92 , 21.97 , 23.73 , 20.92 , 23.7     , 22 , 16
23/12/24 , 23.73 , 20.51 , 23.73 , 20.48 , 20.4     , 1339 , 18
20/12/24 , 20.48 , 20.48 , 20.48 , 20.48 , 20.4     , 365 , 13
19/12/24 , 20.48 , 20.48 , 21.99 , 20.48 , 21.9     , 229 , 10
18/12/24 , 22.08 , 20.75 , 22.08 , 20.48 , 21.2     , 319 , 16
17/12/24 , 20.48 , 20.59 , 20.62 , 20.48 , 20.6     , 289 , 10
16/12/24 , 20.62 , 20.49 , 20.62 , 20.48 , 20.6     , 188 , 15
13/12/24 , 20.97 , 20.92 , 20.97 , 20.59 , 20.7     , 245 , 9
12/12/24 , 20.50 , 20.49 , 20.57 , 20.48 , 20.5     , 79 , 9
11/12/24 , 20.97 , 20.96 , 20.97 , 20.92 , 20.9     , 236 , 4
10/12/24 , 20.92 , 20.92 , 20.97 , 20.92 , 20.9     , 671 , 5
09/12/24 , 20.92 , 20.85 , 20.92 , 20.48 , 20.4     , 59 , 6
06/12/24 , 20.92 , 20.79 , 20.92 , 20.48 , 20.4     , 95 , 6
05/12/24 , 20.48 , 20.48 , 20.48 , 20.48 , 20.4     , 154 , 7
04/12/24 , 20.50 , 20.48 , 20.56 , 20.48 , 20.5     , 335 , 9
03/12/24 , 21.81 , 21.80 , 21.89 , 21.80 , 21.8     , 1772 , 3
02/12/24 , 21.90 , 21.19 , 22.16 , 20.03 , 22.1     , 190 , 19
29/11/24 , 22.11 , 21.97 , 23.63 , 21.61 , 22.3     , 739 , 223
28/11/24 , 22.67 , 22.66 , 22.67 , 22.31 , 22.6     , 201 , 6
27/11/24 , 22.31 , 22.31 , 22.55 , 22.31 , 22.3     , 2902 , 6
26/11/24 , 22.31 , 21.63 , 23.11 , 20.94 , 21.1     , 1024 , 24
25/11/24 , 22.73 , 22.74 , 23.46 , 22.73 , 22.7     , 511 , 12
22/11/24 , 22.73 , 22.74 , 22.79 , 22.73 , 22.7     , 149 , 12
21/11/24 , 22.75 , 23.12 , 23.77 , 22.75 , 23.7     , 264 , 12
19/11/24 , 24.14 , 24.22 , 24.65 , 24.09 , 24.6     , 136 , 9
18/11/24 , 24.14 , 23.64 , 24.14 , 23.25 , 24.1     , 1261 , 807
14/11/24 , 24.21 , 24.08 , 24.21 , 23.68 , 24.1     , 635 , 435
13/11/24 , 24.14 , 23.73 , 24.15 , 23.67 , 24.1     , 707 , 610
12/11/24 , 24.14 , 23.98 , 24.14 , 23.04 , 24.1     , 366 , 278
11/11/24 , 24.13 , 24.05 , 24.15 , 23.20 , 24.1     , 229 , 191
08/11/24 , 24.14 , 23.78 , 24.62 , 23.41 , 24.1     , 205 , 63
07/11/24 , 24.14 , 23.50 , 24.77 , 22.73 , 24.7     , 241 , 131
06/11/24 , 24.05 , 23.81 , 24.14 , 23.52 , 23.5     , 1570 , 553
05/11/24 , 23.53 , 22.08 , 23.53 , 20.94 , 22.6     , 926 , 113
04/11/24 , 21.83 , 21.77 , 22.07 , 21.51 , 22.0     , 45 , 15
01/11/24 , 22.35 , 22.46 , 22.47 , 22.35 , 22.4     , 173 , 7
31/10/24 , 22.47 , 22.47 , 22.48 , 22.47 , 22.4     , 359 , 3
30/10/24 , 22.47 , 22.47 , 22.48 , 22.47 , 22.4     , 262 , 3
29/10/24 , 22.48 , 22.47 , 22.52 , 22.47 , 22.5     , 786 , 11
28/10/24 , 22.52 , 22.47 , 22.52 , 22.47 , 22.4     , 580 , 8
25/10/24 , 22.47 , 22.47 , 22.72 , 22.47 , 22.4     , 53 , 8
24/10/24 , 22.47 , 22.57 , 23.48 , 22.47 , 22.4     , 3830 , 30
23/10/24 , 22.47 , 22.54 , 23.14 , 22.47 , 22.9     , 546 , 16
22/10/24 , 22.90 , 23.14 , 23.15 , 22.90 , 23.1     , 1960 , 16
21/10/24 , 23.15 , 23.15 , 23.15 , 23.15 , 23.1     , 51 , 2
18/10/24 , 23.15 , 23.17 , 23.52 , 23.15 , 23.1     , 70 , 11
17/10/24 , 23.16 , 23.18 , 23.52 , 23.16 , 23.5     , 80 , 18
16/10/24 , 23.52 , 23.16 , 23.52 , 23.15 , 23.1     , 2008 , 15
15/10/24 , 23.20 , 23.29 , 23.62 , 23.20 , 23.6     , 84 , 13
14/10/24 , 23.62 , 23.54 , 23.93 , 23.15 , 23.9     , 1717 , 34
11/10/24 , 23.69 , 23.37 , 23.69 , 23.15 , 23.3     , 138 , 18
10/10/24 , 23.36 , 23.88 , 24.13 , 23.18 , 24.1     , 7 , 3
09/10/24 , 24.16 , 23.75 , 24.16 , 23.30 , 23.7     , 51 , 7
08/10/24 , 24.16 , 23.20 , 24.32 , 23.15 , 23.1     , 846 , 15
07/10/24 , 23.36 , 23.74 , 24.54 , 23.17 , 24.5     , 220 , 38
04/10/24 , 23.53 , 23.17 , 23.53 , 23.15 , 23.2     , 555 , 12
03/10/24 , 23.53 , 23.48 , 24.70 , 23.15 , 23.8     , 662 , 35
02/10/24 , 23.16 , 23.30 , 25.03 , 23.15 , 23.1     , 298 , 20
01/10/24 , 23.15 , 23.42 , 23.59 , 23.15 , 23.5     , 179 , 20
30/09/24 , 23.53 , 23.76 , 23.77 , 23.53 , 23.7     , 871 , 18
27/09/24 , 23.98 , 23.77 , 23.98 , 23.76 , 23.7     , 20 , 8
26/09/24 , 23.76 , 23.76 , 24.03 , 23.76 , 24.0     , 1309 , 19
25/09/24 , 24.03 , 24.38 , 24.85 , 23.76 , 23.7     , 14 , 7
24/09/24 , 23.76 , 24.06 , 25.73 , 23.45 , 25.7     , 457 , 39
23/09/24 , 25.03 , 24.93 , 25.08 , 24.71 , 24.9     , 182 , 13
20/09/24 , 24.97 , 25.08 , 25.09 , 24.96 , 25.0     , 1590 , 21
19/09/24 , 25.09 , 25.09 , 25.10 , 25.09 , 25.1     , 143 , 9
18/09/24 , 25.09 , 25.19 , 25.33 , 25.09 , 25.1     , 85 , 10
17/09/24 , 25.09 , 25.09 , 25.23 , 25.09 , 25.2     , 198 , 12
16/09/24 , 25.32 , 25.32 , 25.32 , 25.32 , 25.3     , 2 , 2
13/09/24 , 25.34 , 25.68 , 25.86 , 25.34 , 25.8     , 3 , 3
12/09/24 , 25.32 , 25.14 , 25.32 , 25.09 , 25.0     , 75 , 7
11/09/24 , 25.29 , 25.18 , 25.29 , 25.09 , 25.0     , 973 , 14
10/09/24 , 25.11 , 25.19 , 25.27 , 25.11 , 25.2     , 30 , 4
09/09/24 , 25.59 , 25.42 , 25.59 , 25.36 , 25.4     , 21 , 5
06/09/24 , 25.59 , 25.54 , 25.59 , 25.54 , 25.5     , 34 , 6
05/09/24 , 26.18 , 25.48 , 26.18 , 25.09 , 25.0     , 107 , 15
04/09/24 , 25.64 , 25.45 , 25.68 , 24.96 , 25.6     , 243 , 23
03/09/24 , 25.67 , 25.63 , 26.81 , 25.35 , 26.8     , 103 , 12
02/09/24 , 25.88 , 25.51 , 25.88 , 25.41 , 25.8     , 407 , 24
30/08/24 , 25.85 , 25.82 , 25.85 , 25.82 , 25.8     , 75 , 9
29/08/24 , 25.83 , 25.82 , 25.83 , 25.82 , 25.8     , 12 , 4
28/08/24 , 25.82 , 25.83 , 25.91 , 25.82 , 25.8     , 588 , 15
27/08/24 , 25.93 , 25.84 , 25.93 , 25.83 , 25.8     , 22 , 5
26/08/24 , 25.83 , 25.87 , 26.06 , 25.83 , 25.8     , 24 , 10
23/08/24 , 25.88 , 25.84 , 26.23 , 25.82 , 25.8     , 188 , 17
22/08/24 , 25.82 , 25.83 , 26.30 , 25.82 , 26.2     , 263 , 17
21/08/24 , 26.07 , 26.08 , 26.30 , 25.82 , 25.8     , 126 , 14
20/08/24 , 26.06 , 26.06 , 26.08 , 26.05 , 26.0     , 291 , 15
19/08/24 , 26.06 , 25.84 , 26.06 , 25.82 , 25.8     , 292 , 15
16/08/24 , 25.83 , 25.85 , 26.02 , 25.83 , 25.8     , 184 , 12
15/08/24 , 25.89 , 25.86 , 25.89 , 25.82 , 25.8     , 227 , 11
14/08/24 , 26.02 , 26.06 , 26.29 , 25.89 , 26.0     , 63 , 6
13/08/24 , 26.07 , 25.89 , 26.07 , 25.89 , 25.8     , 55 , 4
12/08/24 , 25.89 , 25.88 , 25.89 , 25.88 , 25.8     , 120 , 6
09/08/24 , 25.89 , 25.82 , 25.89 , 25.82 , 25.8     , 920 , 7
08/08/24 , 25.89 , 25.83 , 25.90 , 25.82 , 25.9     , 511 , 16
07/08/24 , 25.84 , 25.82 , 25.84 , 25.82 , 25.8     , 201 , 6
06/08/24 , 25.82 , 25.82 , 25.85 , 25.82 , 25.8     , 676 , 19
05/08/24 , 25.85 , 25.82 , 25.87 , 25.82 , 25.8     , 123 , 11
02/08/24 , 25.82 , 25.55 , 25.82 , 25.27 , 25.2     , 533 , 29
01/08/24 , 25.79 , 25.79 , 25.84 , 25.78 , 25.7     , 33 , 8
31/07/24 , 25.96 , 25.90 , 26.30 , 25.79 , 25.8     , 91 , 11
30/07/24 , 25.97 , 26.04 , 26.55 , 25.97 , 26.5     , 70 , 9
29/07/24 , 25.96 , 25.80 , 25.96 , 25.78 , 25.7     , 302 , 8
26/07/24 , 25.81 , 25.78 , 25.81 , 25.78 , 25.7     , 159 , 10
25/07/24 , 25.78 , 25.63 , 25.79 , 25.23 , 25.2     , 117 , 24
24/07/24 , 25.23 , 25.23 , 25.23 , 25.23 , 25.2     , 269 , 5
23/07/24 , 25.40 , 25.26 , 25.40 , 25.23 , 25.2     , 70 , 8
22/07/24 , 25.25 , 25.24 , 26.53 , 25.23 , 25.2     , 521 , 22
19/07/24 , 25.23 , 25.23 , 25.24 , 25.23 , 25.2     , 291 , 8
18/07/24 , 25.33 , 25.28 , 25.33 , 25.27 , 25.3     , 182 , 6
17/07/24 , 25.33 , 25.54 , 27.14 , 25.23 , 25.2     , 850 , 20
16/07/24 , 25.24 , 25.36 , 25.97 , 25.24 , 25.9     , 83 , 17
15/07/24 , 25.97 , 25.63 , 25.97 , 25.24 , 25.2     , 690 , 19
12/07/24 , 25.47 , 25.25 , 25.47 , 25.24 , 25.2     , 99 , 5
11/07/24 , 25.24 , 25.26 , 25.49 , 25.24 , 25.2     , 291 , 11
10/07/24 , 25.49 , 25.49 , 25.49 , 25.49 , 25.4     , 6 , 1
09/07/24 , 25.52 , 25.52 , 25.52 , 25.52 , 25.5     , 4 , 3
08/07/24 , 25.52 , 25.26 , 25.52 , 25.23 , 25.4     , 114 , 15
05/07/24 , 25.97 , 26.01 , 26.17 , 25.83 , 25.8     , 16 , 7
04/07/24 , 25.77 , 25.49 , 26.62 , 25.16 , 25.4     , 359 , 13
03/07/24 , 25.46 , 25.42 , 25.49 , 25.05 , 25.3     , 40 , 7
02/07/24 , 25.35 , 25.04 , 25.35 , 25.02 , 25.0     , 64 , 7
01/07/24 , 25.37 , 25.29 , 25.51 , 25.05 , 25.0     , 98 , 17
28/06/24 , 24.90 , 24.86 , 24.90 , 24.85 , 24.9     , 39 , 11
27/06/24 , 24.90 , 24.87 , 24.90 , 24.85 , 24.9     , 8 , 5
26/06/24 , 24.85 , 24.84 , 24.89 , 24.84 , 24.8     , 184 , 7
25/06/24 , 24.90 , 24.90 , 24.90 , 24.84 , 24.8     , 61 , 12
24/06/24 , 24.88 , 24.88 , 24.91 , 24.85 , 24.9     , 77 , 9
21/06/24 , 24.91 , 24.91 , 24.92 , 24.91 , 24.9     , 129 , 7
20/06/24 , 24.91 , 24.84 , 24.91 , 24.84 , 24.8     , 2064 , 11
19/06/24 , 24.92 , 24.84 , 24.92 , 24.84 , 24.8     , 1258 , 14
18/06/24 , 24.84 , 25.12 , 25.15 , 24.79 , 24.7     , 906 , 13
17/06/24 , 24.94 , 24.81 , 24.94 , 24.79 , 24.7     , 16 , 9
14/06/24 , 25.12 , 25.10 , 25.12 , 25.02 , 25.0     , 6 , 4
13/06/24 , 24.99 , 24.94 , 24.99 , 24.83 , 24.9     , 62 , 12
12/06/24 , 24.98 , 25.13 , 25.14 , 24.98 , 25.1     , 416 , 7
11/06/24 , 25.38 , 25.39 , 25.43 , 25.38 , 25.4     , 143 , 12
10/06/24 , 25.60 , 25.40 , 25.60 , 24.71 , 25.5     , 384 , 35
07/06/24 , 25.51 , 25.50 , 25.53 , 25.50 , 25.5     , 201 , 4
06/06/24 , 25.60 , 25.60 , 25.87 , 25.60 , 25.6     , 260 , 19
05/06/24 , 25.68 , 25.68 , 25.70 , 25.62 , 25.6     , 628 , 20
04/06/24 , 25.86 , 25.69 , 25.88 , 25.68 , 25.6     , 856 , 15
03/06/24 , 25.67 , 25.71 , 26.85 , 25.67 , 25.7     , 1256 , 15
31/05/24 , 25.75 , 25.66 , 25.82 , 25.60 , 25.8     , 66 , 24
29/05/24 , 25.60 , 25.60 , 25.66 , 25.60 , 25.6     , 63 , 11
28/05/24 , 25.61 , 25.68 , 25.95 , 25.60 , 25.6     , 484 , 24
27/05/24 , 25.60 , 25.60 , 25.61 , 25.60 , 25.6     , 1188 , 22
24/05/24 , 25.61 , 25.61 , 25.73 , 25.60 , 25.6     , 52 , 11
23/05/24 , 25.61 , 25.60 , 25.63 , 25.60 , 25.6     , 84 , 10
22/05/24 , 25.61 , 25.61 , 25.96 , 25.60 , 25.6     , 313 , 11
21/05/24 , 25.63 , 25.71 , 25.96 , 25.63 , 25.7     , 514 , 15
20/05/24 , 26.34 , 26.32 , 26.35 , 25.62 , 25.7     , 82 , 13
17/05/24 , 26.32 , 25.68 , 26.33 , 25.60 , 25.8     , 292 , 17
16/05/24 , 26.37 , 25.96 , 26.47 , 25.60 , 25.6     , 64 , 12
15/05/24 , 25.60 , 25.79 , 26.63 , 25.60 , 26.6     , 272 , 20
14/05/24 , 26.61 , 26.62 , 26.63 , 26.61 , 26.6     , 52 , 4
13/05/24 , 26.62 , 25.71 , 26.70 , 25.49 , 26.7     , 273 , 28
10/05/24 , 26.69 , 26.87 , 27.24 , 26.69 , 27.2     , 87 , 23
09/05/24 , 26.82 , 26.82 , 26.82 , 26.82 , 26.8     , 1 , 1
08/05/24 , 27.15 , 27.28 , 27.31 , 27.15 , 27.3     , 249 , 9
07/05/24 , 27.31 , 27.31 , 27.31 , 27.31 , 27.3     , 31 , 5
06/05/24 , 27.31 , 27.31 , 27.31 , 27.31 , 27.3     , 108 , 4
03/05/24 , 27.31 , 27.08 , 27.32 , 25.87 , 25.8     , 761 , 20
02/05/24 , 26.00 , 26.21 , 26.26 , 26.00 , 26.2     , 54 , 9
30/04/24 , 26.25 , 25.94 , 26.25 , 25.93 , 25.9     , 293 , 14
29/04/24 , 25.94 , 25.94 , 26.31 , 25.93 , 25.9     , 388 , 19
26/04/24 , 25.95 , 25.95 , 25.96 , 25.94 , 25.9     , 44 , 6
25/04/24 , 25.94 , 26.31 , 26.33 , 25.94 , 26.3     , 33 , 6
24/04/24 , 26.33 , 26.32 , 26.33 , 26.32 , 26.3     , 29 , 4
23/04/24 , 26.32 , 26.31 , 26.32 , 25.94 , 26.3     , 1198 , 17
22/04/24 , 26.42 , 26.52 , 27.03 , 26.42 , 27.0     , 135 , 9
19/04/24 , 27.03 , 27.10 , 27.41 , 27.03 , 27.0     , 81 , 9
18/04/24 , 27.08 , 26.62 , 27.08 , 26.36 , 26.3     , 191 , 15
17/04/24 , 26.36 , 26.88 , 27.19 , 26.36 , 26.7     , 285 , 31
16/04/24 , 26.77 , 27.03 , 27.19 , 26.32 , 26.5     , 1910 , 47
15/04/24 , 26.55 , 26.66 , 26.78 , 26.55 , 26.7     , 177 , 22
12/04/24 , 26.53 , 27.11 , 27.21 , 26.53 , 26.8     , 920 , 36
11/04/24 , 26.54 , 26.58 , 26.87 , 26.54 , 26.8     , 63 , 6
10/04/24 , 26.87 , 26.85 , 26.88 , 26.34 , 26.3     , 973 , 17
09/04/24 , 26.33 , 27.02 , 27.20 , 26.32 , 27.1     , 907 , 41
08/04/24 , 27.12 , 27.12 , 27.13 , 27.12 , 27.1     , 23 , 10
05/04/24 , 26.44 , 26.43 , 26.44 , 26.43 , 26.4     , 8 , 4
04/04/24 , 26.43 , 26.54 , 26.62 , 26.43 , 26.6     , 2 , 2
03/04/24 , 26.42 , 26.41 , 26.42 , 26.41 , 26.4     , 107 , 9
02/04/24 , 26.33 , 26.37 , 26.64 , 26.32 , 26.3     , 99 , 12
01/04/24 , 26.52 , 26.67 , 26.84 , 25.56 , 26.7     , 1070 , 61
28/03/24 , 26.58 , 26.50 , 26.59 , 26.33 , 26.5     , 186 , 20
27/03/24 , 26.58 , 26.57 , 26.58 , 26.57 , 26.5     , 56 , 6
26/03/24 , 26.58 , 26.40 , 26.65 , 26.33 , 26.3     , 1292 , 19
25/03/24 , 26.35 , 26.34 , 26.35 , 26.33 , 26.3     , 51 , 14
22/03/24 , 26.33 , 26.33 , 26.33 , 26.33 , 26.3     , 367 , 39
21/03/24 , 26.34 , 26.39 , 26.71 , 26.33 , 26.3     , 651 , 59
20/03/24 , 26.33 , 26.34 , 26.71 , 26.33 , 26.3     , 272 , 33
19/03/24 , 26.35 , 26.60 , 27.11 , 26.31 , 27.1     , 230 , 26
18/03/24 , 27.11 , 26.81 , 27.12 , 26.32 , 27.1     , 82 , 18
15/03/24 , 27.13 , 27.05 , 27.13 , 26.84 , 27.1     , 223 , 24
14/03/24 , 27.08 , 27.08 , 27.08 , 27.07 , 27.0     , 132 , 15
13/03/24 , 27.08 , 27.08 , 27.13 , 27.08 , 27.1     , 1783 , 14
12/03/24 , 27.12 , 27.12 , 27.12 , 27.08 , 27.1     , 282 , 14
11/03/24 , 27.09 , 27.08 , 27.18 , 27.08 , 27.0     , 55 , 9
08/03/24 , 27.08 , 27.11 , 27.18 , 27.08 , 27.1     , 855 , 11
07/03/24 , 27.17 , 27.17 , 27.19 , 27.17 , 27.1     , 1631 , 14
06/03/24 , 27.17 , 27.17 , 27.18 , 27.17 , 27.1     , 175 , 7
05/03/24 , 27.17 , 27.17 , 27.19 , 27.17 , 27.1     , 121 , 9
04/03/24 , 27.26 , 27.37 , 27.74 , 27.09 , 27.7     , 64 , 14
01/03/24 , 27.74 , 27.53 , 27.74 , 27.13 , 27.7     , 37 , 6
29/02/24 , 27.65 , 27.64 , 27.65 , 26.92 , 26.9     , 1162 , 7
28/02/24 , 27.66 , 27.26 , 27.66 , 26.84 , 26.8     , 286 , 31
27/02/24 , 26.90 , 26.87 , 26.91 , 26.83 , 26.8     , 173 , 10
26/02/24 , 26.92 , 26.92 , 27.05 , 26.91 , 27.0     , 781 , 10
23/02/24 , 26.99 , 27.01 , 27.03 , 26.99 , 27.0     , 21 , 6
22/02/24 , 26.83 , 26.84 , 27.08 , 26.76 , 27.0     , 202 , 13
21/02/24 , 27.07 , 27.19 , 27.35 , 26.98 , 27.3     , 26 , 8
20/02/24 , 27.07 , 26.99 , 27.33 , 26.81 , 27.3     , 169 , 18
19/02/24 , 27.31 , 26.88 , 27.31 , 26.77 , 27.0     , 264 , 20
16/02/24 , 26.76 , 26.74 , 27.14 , 26.73 , 26.7     , 416 , 25
15/02/24 , 26.76 , 27.01 , 27.34 , 26.76 , 27.3     , 2348 , 18
14/02/24 , 27.34 , 27.07 , 27.66 , 27.01 , 27.0     , 233 , 10
09/02/24 , 27.66 , 27.61 , 27.66 , 27.02 , 27.2     , 949 , 16
08/02/24 , 27.26 , 27.47 , 27.68 , 27.03 , 27.0     , 52 , 15
07/02/24 , 27.58 , 27.39 , 27.58 , 27.02 , 27.3     , 65 , 14
06/02/24 , 27.40 , 27.40 , 27.41 , 27.39 , 27.4     , 14 , 9
05/02/24 , 27.38 , 27.14 , 27.40 , 26.21 , 27.4     , 8 , 6
02/02/24 , 27.40 , 26.35 , 27.40 , 26.10 , 27.3     , 449 , 71
01/02/24 , 27.21 , 26.57 , 27.23 , 25.28 , 27.2     , 521 , 38
31/01/24 , 27.69 , 27.68 , 27.69 , 27.68 , 27.6     , 257 , 15
30/01/24 , 27.68 , 27.62 , 27.68 , 27.38 , 27.4     , 313 , 17
29/01/24 , 27.38 , 27.39 , 27.67 , 27.36 , 27.3     , 516 , 44
26/01/24 , 27.36 , 27.39 , 28.14 , 27.36 , 27.3     , 231 , 12
25/01/24 , 28.05 , 28.33 , 28.49 , 27.45 , 28.3     , 2890 , 73
24/01/24 , 28.35 , 28.36 , 28.56 , 28.35 , 28.3     , 98 , 12
23/01/24 , 28.35 , 28.35 , 28.36 , 28.35 , 28.3     , 68 , 12
22/01/24 , 28.79 , 28.40 , 28.79 , 28.35 , 28.3     , 57 , 8
19/01/24 , 28.36 , 28.49 , 28.62 , 28.36 , 28.3     , 25 , 11
18/01/24 , 28.36 , 28.35 , 28.71 , 28.35 , 28.3     , 168 , 14
17/01/24 , 28.35 , 28.37 , 28.92 , 28.35 , 28.9     , 210 , 11
16/01/24 , 28.69 , 28.44 , 28.94 , 28.35 , 28.6     , 101 , 10
15/01/24 , 28.70 , 27.79 , 28.71 , 27.33 , 28.7     , 312 , 23
12/01/24 , 28.71 , 28.21 , 28.71 , 27.08 , 27.3     , 1505 , 31
11/01/24 , 27.32 , 27.12 , 27.70 , 27.08 , 27.0     , 30 , 6
10/01/24 , 27.08 , 27.51 , 27.72 , 27.06 , 27.0     , 101 , 16
09/01/24 , 27.69 , 27.05 , 27.69 , 27.04 , 27.0     , 1446 , 23
08/01/24 , 27.06 , 27.01 , 27.59 , 26.98 , 27.5     , 227 , 27
05/01/24 , 27.04 , 27.14 , 27.32 , 26.98 , 27.3     , 43 , 12
04/01/24 , 26.99 , 26.98 , 26.99 , 26.98 , 26.9     , 298 , 23
03/01/24 , 26.99 , 27.09 , 27.93 , 26.90 , 26.9     , 228 , 37
02/01/24 , 27.57 , 27.63 , 28.45 , 26.55 , 28.4     , 292 , 37
28/12/23 , 28.57 , 27.90 , 28.57 , 27.45 , 27.4     , 435 , 34
27/12/23 , 28.57 , 27.48 , 28.58 , 27.45 , 27.4     , 507 , 35
26/12/23 , 27.45 , 27.47 , 27.58 , 27.45 , 27.4     , 930 , 24
22/12/23 , 27.50 , 27.45 , 27.57 , 27.45 , 27.4     , 1812 , 25
21/12/23 , 27.45 , 27.46 , 27.48 , 27.45 , 27.4     , 208 , 18
20/12/23 , 27.45 , 27.56 , 27.99 , 27.45 , 27.5     , 674 , 24
19/12/23 , 27.58 , 27.49 , 27.69 , 27.48 , 27.4     , 156 , 15
18/12/23 , 27.58 , 27.65 , 27.70 , 27.48 , 27.6     , 346 , 26
15/12/23 , 27.66 , 27.55 , 27.66 , 27.45 , 27.6     , 339 , 18
14/12/23 , 27.66 , 27.64 , 27.66 , 27.48 , 27.4     , 106 , 15
13/12/23 , 27.46 , 27.45 , 27.46 , 27.45 , 27.4     , 267 , 12
12/12/23 , 27.58 , 27.57 , 27.66 , 27.46 , 27.6     , 84 , 10
11/12/23 , 27.65 , 27.46 , 27.65 , 27.45 , 27.5     , 327 , 21
08/12/23 , 27.58 , 27.55 , 28.68 , 27.45 , 27.6     , 512 , 20
07/12/23 , 27.61 , 27.62 , 27.69 , 27.61 , 27.6     , 277 , 15
06/12/23 , 27.70 , 27.62 , 27.70 , 27.59 , 27.6     , 3740 , 19
05/12/23 , 28.12 , 27.99 , 28.14 , 27.67 , 28.1     , 44 , 13
04/12/23 , 28.14 , 28.18 , 28.77 , 27.81 , 27.8     , 186 , 22
01/12/23 , 27.84 , 27.07 , 27.86 , 26.48 , 27.6     , 423 , 31
30/11/23 , 27.87 , 27.83 , 27.87 , 27.75 , 27.7     , 6 , 6
29/11/23 , 27.56 , 27.58 , 27.88 , 27.56 , 27.8     , 404 , 335
28/11/23 , 27.88 , 27.56 , 28.01 , 27.56 , 27.5     , 506 , 18
27/11/23 , 27.56 , 27.59 , 28.02 , 27.56 , 27.5     , 202 , 27
24/11/23 , 27.56 , 27.56 , 27.58 , 27.56 , 27.5     , 123 , 16
23/11/23 , 27.56 , 27.56 , 27.90 , 27.56 , 27.5     , 193 , 14
22/11/23 , 27.56 , 27.77 , 28.39 , 27.56 , 27.5     , 104 , 22
21/11/23 , 27.56 , 27.39 , 27.99 , 27.02 , 27.1     , 1751 , 56
20/11/23 , 27.91 , 27.64 , 27.91 , 26.96 , 27.9     , 204 , 32
17/11/23 , 28.39 , 27.90 , 28.39 , 27.56 , 28.3     , 89 , 18
16/11/23 , 28.37 , 27.88 , 28.46 , 26.96 , 28.3     , 380 , 45
14/11/23 , 28.39 , 27.82 , 28.49 , 26.87 , 26.8     , 182 , 41
13/11/23 , 26.85 , 26.91 , 27.54 , 26.83 , 26.8     , 11 , 6
10/11/23 , 26.83 , 26.97 , 28.48 , 26.77 , 27.6     , 747 , 37
09/11/23 , 27.98 , 27.68 , 27.98 , 27.59 , 27.6     , 44 , 8
08/11/23 , 27.84 , 27.84 , 27.85 , 27.84 , 27.8     , 34 , 8
07/11/23 , 27.85 , 28.09 , 28.48 , 27.57 , 27.5     , 98 , 20
06/11/23 , 28.21 , 28.29 , 28.47 , 28.21 , 28.4     , 11 , 3
03/11/23 , 27.12 , 27.31 , 28.47 , 26.80 , 26.9     , 253 , 27
01/11/23 , 27.72 , 27.27 , 27.74 , 26.90 , 27.1     , 96 , 13
31/10/23 , 27.23 , 26.65 , 27.23 , 26.59 , 27.1     , 355 , 22
30/10/23 , 27.09 , 27.09 , 27.09 , 27.09 , 27.0     , 71 , 7
27/10/23 , 27.09 , 27.02 , 27.09 , 26.63 , 26.6     , 334 , 13
26/10/23 , 26.64 , 26.86 , 26.88 , 26.64 , 26.8     , 30 , 6
25/10/23 , 26.60 , 27.01 , 27.61 , 26.60 , 27.0     , 937 , 27
24/10/23 , 27.09 , 26.89 , 27.10 , 26.60 , 27.0     , 51 , 13
23/10/23 , 26.60 , 26.64 , 26.72 , 26.59 , 26.6     , 556 , 20
20/10/23 , 27.08 , 26.88 , 27.08 , 26.59 , 26.6     , 41 , 19
19/10/23 , 26.60 , 26.60 , 26.60 , 26.60 , 26.6     , 335 , 9
18/10/23 , 26.60 , 26.79 , 27.08 , 26.59 , 26.5     , 344 , 29
17/10/23 , 26.59 , 26.69 , 27.10 , 26.59 , 27.1     , 414 , 29
16/10/23 , 27.10 , 27.24 , 27.44 , 27.09 , 27.4     , 141 , 19
13/10/23 , 27.45 , 26.96 , 27.88 , 26.59 , 27.2     , 216 , 17
11/10/23 , 27.26 , 27.24 , 27.27 , 26.63 , 26.8     , 134 , 12
10/10/23 , 26.88 , 26.61 , 26.94 , 26.59 , 26.6     , 127 , 14
09/10/23 , 26.59 , 26.48 , 26.75 , 26.40 , 26.4     , 426 , 34
06/10/23 , 27.28 , 26.84 , 27.41 , 26.43 , 26.6     , 64 , 13
05/10/23 , 27.44 , 27.34 , 28.34 , 26.63 , 28.3     , 748 , 20
04/10/23 , 27.90 , 27.71 , 27.91 , 26.60 , 26.6     , 167 , 17
03/10/23 , 27.17 , 26.59 , 27.19 , 26.38 , 27.1     , 2020 , 186
02/10/23 , 27.28 , 27.38 , 28.63 , 27.28 , 27.8     , 411 , 15
29/09/23 , 28.17 , 28.20 , 28.44 , 28.17 , 28.2     , 292 , 14
28/09/23 , 28.24 , 27.81 , 28.44 , 27.80 , 27.8     , 222 , 4
27/09/23 , 27.70 , 27.56 , 27.80 , 27.54 , 27.7     , 180 , 14
26/09/23 , 27.55 , 27.54 , 27.59 , 27.54 , 27.5     , 383 , 23
25/09/23 , 27.59 , 27.79 , 28.26 , 27.59 , 28.1     , 121 , 26
22/09/23 , 27.63 , 28.15 , 28.33 , 27.54 , 28.3     , 909 , 33
21/09/23 , 28.33 , 28.32 , 28.40 , 28.27 , 28.4     , 117 , 16
20/09/23 , 28.24 , 27.66 , 28.26 , 27.66 , 27.6     , 2026 , 21
19/09/23 , 27.66 , 27.61 , 28.44 , 27.16 , 28.2     , 448 , 60
18/09/23 , 28.45 , 28.40 , 28.49 , 27.94 , 27.9     , 105 , 14
15/09/23 , 27.94 , 27.97 , 28.16 , 27.92 , 28.0     , 219 , 27
14/09/23 , 28.03 , 28.03 , 28.03 , 28.03 , 28.0     , 45 , 12
13/09/23 , 28.03 , 28.02 , 28.16 , 27.96 , 27.9     , 161 , 22
12/09/23 , 27.96 , 28.00 , 28.16 , 27.94 , 27.9     , 120 , 17
11/09/23 , 27.94 , 27.94 , 28.16 , 27.94 , 28.1     , 303 , 15
08/09/23 , 28.16 , 28.06 , 28.23 , 27.91 , 28.2     , 246 , 22
06/09/23 , 27.98 , 27.98 , 28.25 , 27.92 , 27.9     , 73 , 9
05/09/23 , 27.87 , 27.86 , 28.36 , 27.75 , 28.1     , 261 , 38
04/09/23 , 28.45 , 28.27 , 28.45 , 27.73 , 28.3     , 47018 , 144
01/09/23 , 28.37 , 28.44 , 28.55 , 28.33 , 28.5     , 589 , 115
31/08/23 , 28.68 , 28.46 , 28.69 , 28.31 , 28.6     , 96 , 16
30/08/23 , 28.29 , 28.35 , 28.75 , 28.29 , 28.7     , 330 , 128
29/08/23 , 28.74 , 28.39 , 28.74 , 28.16 , 28.7     , 364 , 142
28/08/23 , 28.74 , 28.79 , 29.11 , 28.74 , 29.1     , 422 , 329
25/08/23 , 28.95 , 28.86 , 28.95 , 28.85 , 28.9     , 226 , 17
24/08/23 , 28.94 , 28.95 , 29.78 , 28.70 , 29.7     , 296 , 193
23/08/23 , 29.86 , 29.30 , 29.86 , 29.26 , 29.3     , 1688 , 26
22/08/23 , 29.29 , 29.30 , 29.30 , 29.29 , 29.3     , 126 , 18
21/08/23 , 29.26 , 29.96 , 30.79 , 28.23 , 30.7     , 511 , 385
18/08/23 , 30.29 , 30.30 , 30.51 , 30.26 , 30.5     , 224 , 25
17/08/23 , 30.51 , 30.53 , 30.63 , 30.51 , 30.5     , 17 , 9
16/08/23 , 30.52 , 30.50 , 30.81 , 30.36 , 30.6     , 791 , 41
15/08/23 , 30.78 , 30.72 , 30.81 , 30.56 , 30.8     , 190 , 32
14/08/23 , 30.81 , 30.90 , 31.09 , 30.79 , 31.0     , 89 , 28
11/08/23 , 30.87 , 30.87 , 31.01 , 30.66 , 30.6     , 1316 , 13
10/08/23 , 30.62 , 30.70 , 31.06 , 30.62 , 31.0     , 1709 , 37
09/08/23 , 31.06 , 30.87 , 31.66 , 30.71 , 31.6     , 236 , 64
08/08/23 , 31.14 , 31.34 , 31.61 , 31.00 , 31.0     , 36 , 8
07/08/23 , 30.97 , 31.01 , 31.06 , 30.97 , 30.9     , 62 , 16
04/08/23 , 31.06 , 31.00 , 31.06 , 30.97 , 31.0     , 242 , 21
03/08/23 , 31.52 , 30.76 , 31.67 , 30.70 , 30.7     , 422 , 25
02/08/23 , 30.70 , 30.81 , 31.45 , 30.57 , 31.4     , 601 , 150
01/08/23 , 30.56 , 30.95 , 31.72 , 30.56 , 31.7     , 546 , 102
31/07/23 , 31.72 , 31.51 , 31.72 , 31.14 , 31.5     , 488 , 41
28/07/23 , 31.44 , 31.34 , 31.72 , 31.10 , 31.5     , 422 , 46
27/07/23 , 31.43 , 31.42 , 31.73 , 31.29 , 31.7     , 104 , 23
26/07/23 , 31.61 , 31.72 , 31.73 , 31.61 , 31.7     , 76 , 11
25/07/23 , 31.57 , 31.53 , 31.58 , 31.41 , 31.4     , 153 , 23
24/07/23 , 31.39 , 31.48 , 31.68 , 31.39 , 31.6     , 179 , 25
21/07/23 , 31.58 , 31.47 , 31.58 , 31.36 , 31.4     , 514 , 41
20/07/23 , 31.58 , 31.60 , 31.73 , 31.58 , 31.5     , 109 , 19
19/07/23 , 31.58 , 31.22 , 31.58 , 31.12 , 31.5     , 116 , 13
18/07/23 , 31.58 , 31.28 , 31.79 , 31.12 , 31.5     , 497 , 73
17/07/23 , 31.58 , 31.61 , 31.81 , 31.56 , 31.8     , 551 , 31
14/07/23 , 31.65 , 31.60 , 31.81 , 31.50 , 31.5     , 164 , 23
13/07/23 , 31.58 , 31.64 , 31.79 , 31.58 , 31.6     , 302 , 22
12/07/23 , 31.54 , 31.56 , 31.65 , 31.50 , 31.5     , 148 , 21
11/07/23 , 31.50 , 31.49 , 31.53 , 31.47 , 31.5     , 256 , 20
10/07/23 , 31.50 , 31.49 , 31.55 , 31.38 , 31.5     , 409 , 48
07/07/23 , 31.55 , 31.59 , 31.72 , 31.44 , 31.7     , 95 , 24
06/07/23 , 31.61 , 31.58 , 31.61 , 31.47 , 31.6     , 430 , 36
05/07/23 , 31.61 , 31.50 , 32.18 , 31.13 , 32.1     , 597 , 55
04/07/23 , 32.16 , 32.19 , 32.22 , 32.15 , 32.2     , 76 , 17
03/07/23 , 32.22 , 32.33 , 33.09 , 32.22 , 33.0     , 162 , 21
30/06/23 , 32.29 , 32.49 , 32.53 , 32.29 , 32.4     , 254 , 37
29/06/23 , 32.47 , 32.30 , 32.77 , 32.04 , 32.7     , 57 , 17
28/06/23 , 32.77 , 32.25 , 32.94 , 31.61 , 32.5     , 202 , 28
27/06/23 , 32.15 , 31.96 , 32.15 , 31.30 , 31.3     , 102 , 20
26/06/23 , 31.69 , 32.08 , 32.15 , 31.60 , 31.6     , 183 , 23
23/06/23 , 31.59 , 31.79 , 32.27 , 31.46 , 31.4     , 210 , 30
22/06/23 , 31.61 , 31.85 , 32.28 , 31.58 , 31.8     , 136 , 27
21/06/23 , 31.72 , 31.81 , 31.90 , 31.72 , 31.7     , 104 , 17
20/06/23 , 31.79 , 31.61 , 31.79 , 31.46 , 31.5     , 139 , 28
19/06/23 , 31.60 , 31.67 , 31.79 , 31.59 , 31.6     , 204 , 44
16/06/23 , 31.59 , 31.45 , 31.60 , 31.09 , 31.5     , 139 , 19
15/06/23 , 31.59 , 31.26 , 31.61 , 31.03 , 31.2     , 141 , 30
14/06/23 , 31.27 , 31.57 , 33.04 , 31.02 , 31.8     , 793 , 250
13/06/23 , 31.82 , 32.29 , 33.04 , 31.82 , 31.8     , 326 , 35
12/06/23 , 31.46 , 31.67 , 31.91 , 31.46 , 31.7     , 400 , 41
09/06/23 , 31.69 , 31.58 , 32.15 , 31.47 , 32.1     , 631 , 57
07/06/23 , 32.15 , 32.35 , 33.04 , 32.15 , 32.2     , 402 , 27
06/06/23 , 32.19 , 32.16 , 32.21 , 32.15 , 32.1     , 54 , 19
05/06/23 , 32.19 , 32.03 , 32.20 , 31.48 , 32.2     , 64 , 18
02/06/23 , 32.03 , 32.09 , 32.19 , 31.73 , 31.7     , 201 , 21
01/06/23 , 32.19 , 31.81 , 32.19 , 31.72 , 31.8     , 151 , 23
31/05/23 , 32.20 , 32.16 , 32.31 , 31.45 , 32.3     , 83 , 16
30/05/23 , 32.32 , 32.05 , 32.37 , 31.45 , 31.7     , 194 , 33
29/05/23 , 31.45 , 31.43 , 31.45 , 31.39 , 31.4     , 239 , 31
26/05/23 , 31.45 , 31.45 , 31.75 , 31.42 , 31.7     , 633 , 23
25/05/23 , 31.59 , 31.58 , 31.61 , 31.40 , 31.6     , 40 , 11
24/05/23 , 31.54 , 31.36 , 31.54 , 31.35 , 31.3     , 1792 , 25
23/05/23 , 31.36 , 31.38 , 31.76 , 31.35 , 31.3     , 94 , 14
22/05/23 , 31.38 , 31.46 , 31.79 , 31.30 , 31.7     , 173 , 26
19/05/23 , 31.35 , 31.39 , 31.79 , 31.34 , 31.7     , 564 , 60
18/05/23 , 31.77 , 31.30 , 31.77 , 30.98 , 31.3     , 219 , 37
17/05/23 , 31.34 , 31.45 , 31.79 , 31.09 , 31.0     , 243 , 27
16/05/23 , 31.09 , 31.27 , 31.35 , 31.09 , 31.1     , 151 , 27
15/05/23 , 30.98 , 30.98 , 31.12 , 30.97 , 30.9     , 662 , 78
12/05/23 , 30.97 , 30.97 , 30.98 , 30.97 , 30.9     , 190 , 17
11/05/23 , 30.90 , 30.95 , 30.99 , 30.89 , 30.9     , 74 , 19
10/05/23 , 30.90 , 30.82 , 30.99 , 30.54 , 30.5     , 181 , 24
09/05/23 , 30.54 , 30.91 , 31.00 , 30.53 , 30.9     , 281 , 23
08/05/23 , 30.85 , 30.84 , 30.99 , 30.48 , 30.8     , 346 , 25
05/05/23 , 30.83 , 30.68 , 31.33 , 30.46 , 31.3     , 393 , 39
04/05/23 , 31.00 , 30.37 , 31.33 , 30.07 , 30.9     , 426 , 53
03/05/23 , 30.82 , 30.78 , 31.34 , 30.75 , 31.3     , 129 , 21
02/05/23 , 31.09 , 31.00 , 31.33 , 30.77 , 31.3     , 181 , 32
28/04/23 , 31.11 , 31.09 , 31.13 , 31.07 , 31.0     , 138 , 17
27/04/23 , 31.07 , 31.09 , 31.16 , 31.07 , 31.1     , 201 , 59
26/04/23 , 31.32 , 31.26 , 31.51 , 31.13 , 31.4     , 289 , 19
25/04/23 , 31.23 , 31.23 , 31.39 , 31.08 , 31.0     , 2959 , 35
24/04/23 , 31.08 , 31.16 , 31.45 , 31.04 , 31.2     , 159 , 25
20/04/23 , 31.23 , 31.50 , 31.65 , 30.69 , 30.6     , 313 , 23
19/04/23 , 30.69 , 30.89 , 31.36 , 30.64 , 31.3     , 564 , 62
18/04/23 , 31.41 , 31.19 , 31.43 , 30.91 , 31.4     , 155 , 34
17/04/23 , 31.42 , 31.29 , 31.42 , 31.22 , 31.2     , 191 , 23
14/04/23 , 30.98 , 31.09 , 31.24 , 30.91 , 31.2     , 373 , 20
13/04/23 , 31.24 , 31.42 , 31.58 , 31.24 , 31.5     , 122 , 25
12/04/23 , 31.58 , 31.58 , 31.61 , 31.58 , 31.6     , 1463 , 22
11/04/23 , 31.61 , 31.61 , 31.63 , 31.52 , 31.5     , 33 , 7
10/04/23 , 31.52 , 31.27 , 31.64 , 31.23 , 31.2     , 685 , 32
06/04/23 , 31.28 , 31.46 , 31.81 , 31.28 , 31.7     , 97 , 17
05/04/23 , 31.61 , 31.76 , 31.97 , 31.61 , 31.8     , 176 , 27
04/04/23 , 32.01 , 31.85 , 32.06 , 31.67 , 31.8     , 654 , 22
03/04/23 , 31.56 , 31.81 , 32.15 , 31.53 , 32.1     , 80 , 17
31/03/23 , 32.15 , 31.94 , 32.15 , 31.63 , 31.6     , 241 , 24
30/03/23 , 31.64 , 31.16 , 32.01 , 31.13 , 31.4     , 3948 , 1556
29/03/23 , 31.45 , 31.81 , 32.15 , 31.45 , 32.1     , 88 , 14
28/03/23 , 32.02 , 31.91 , 32.14 , 31.45 , 32.1     , 317 , 29
27/03/23 , 32.03 , 31.33 , 32.03 , 31.18 , 31.1     , 166 , 23
24/03/23 , 31.95 , 31.60 , 32.15 , 31.16 , 32.1     , 1151 , 57
23/03/23 , 32.03 , 32.09 , 32.15 , 32.02 , 32.1     , 231 , 24
22/03/23 , 32.15 , 32.01 , 32.30 , 31.86 , 32.3     , 616 , 30
21/03/23 , 32.31 , 32.21 , 32.31 , 32.01 , 32.1     , 1202 , 23
20/03/23 , 32.23 , 31.62 , 32.37 , 31.13 , 32.3     , 315 , 55
17/03/23 , 32.37 , 32.12 , 32.59 , 32.02 , 32.0     , 284 , 38
16/03/23 , 32.43 , 32.04 , 33.21 , 31.56 , 33.2     , 483 , 57
15/03/23 , 33.22 , 33.46 , 34.90 , 31.15 , 34.8     , 1067 , 107
14/03/23 , 34.82 , 34.82 , 34.90 , 34.82 , 34.8     , 267 , 22
13/03/23 , 35.02 , 34.91 , 35.04 , 34.82 , 34.8     , 87 , 17
10/03/23 , 34.86 , 35.35 , 35.54 , 34.85 , 35.5     , 138 , 15
09/03/23 , 34.90 , 35.27 , 35.58 , 33.72 , 35.5     , 898 , 54
08/03/23 , 35.56 , 35.87 , 35.90 , 35.56 , 35.9     , 530 , 21
07/03/23 , 35.90 , 35.90 , 36.33 , 35.89 , 36.3     , 681 , 29
06/03/23 , 36.34 , 36.12 , 36.40 , 35.89 , 36.4     , 573 , 41
03/03/23 , 36.40 , 36.36 , 36.43 , 36.35 , 36.4     , 209 , 27
02/03/23 , 36.34 , 36.26 , 36.79 , 35.89 , 36.4     , 421 , 30
01/03/23 , 36.49 , 36.36 , 37.12 , 35.54 , 37.1     , 3184 , 49
28/02/23 , 37.13 , 37.06 , 37.15 , 37.02 , 37.1     , 736 , 51
27/02/23 , 37.14 , 37.10 , 37.54 , 37.07 , 37.5     , 484 , 56
24/02/23 , 37.54 , 37.26 , 37.97 , 37.08 , 37.1     , 876 , 50
23/02/23 , 37.15 , 37.54 , 38.48 , 36.51 , 38.4     , 1267 , 91
22/02/23 , 38.48 , 38.54 , 38.81 , 38.48 , 38.8     , 98 , 21
17/02/23 , 38.81 , 38.86 , 39.03 , 38.81 , 38.9     , 125 , 17
16/02/23 , 38.82 , 38.88 , 39.52 , 38.81 , 39.5     , 905 , 47
15/02/23 , 39.52 , 39.23 , 39.52 , 38.81 , 39.4     , 339 , 28
14/02/23 , 39.48 , 38.67 , 39.74 , 37.96 , 39.2     , 2732 , 142
13/02/23 , 39.28 , 39.61 , 39.74 , 39.28 , 39.6     , 2733 , 104
10/02/23 , 39.74 , 39.66 , 39.74 , 39.66 , 39.6     , 659 , 24
09/02/23 , 39.66 , 39.66 , 39.80 , 39.66 , 39.8     , 109 , 16
08/02/23 , 39.67 , 39.69 , 40.00 , 39.66 , 39.6     , 238 , 31
07/02/23 , 39.68 , 39.87 , 40.00 , 39.67 , 39.6     , 607 , 35
06/02/23 , 39.66 , 39.66 , 39.85 , 38.94 , 39.6     , 1362 , 59
03/02/23 , 39.89 , 39.45 , 39.89 , 38.31 , 38.8     , 2171 , 82
02/02/23 , 37.78 , 38.04 , 39.19 , 37.08 , 38.8     , 586 , 91
01/02/23 , 38.81 , 39.12 , 39.24 , 38.81 , 39.2     , 826 , 86
31/01/23 , 39.57 , 40.53 , 41.41 , 39.57 , 41.4     , 937 , 112
30/01/23 , 41.22 , 41.01 , 41.71 , 40.58 , 40.5     , 306 , 48
27/01/23 , 40.57 , 41.17 , 44.28 , 40.53 , 41.8     , 1544 , 425
26/01/23 , 41.82 , 42.06 , 42.85 , 41.81 , 41.8     , 765 , 178
25/01/23 , 42.32 , 41.68 , 42.33 , 41.28 , 42.3     , 610 , 73
24/01/23 , 41.54 , 42.05 , 42.33 , 41.54 , 42.1     , 244 , 33
23/01/23 , 42.37 , 41.52 , 42.86 , 40.96 , 41.2     , 733 , 66
20/01/23 , 41.26 , 40.61 , 41.26 , 39.88 , 41.0     , 886 , 146
19/01/23 , 41.10 , 41.29 , 42.86 , 40.83 , 42.8     , 1024 , 94
18/01/23 , 42.56 , 41.42 , 42.82 , 40.61 , 42.0     , 1941 , 143
17/01/23 , 42.01 , 41.26 , 42.01 , 40.61 , 41.8     , 724 , 152
16/01/23 , 41.81 , 41.49 , 42.43 , 40.47 , 42.4     , 1075 , 207
13/01/23 , 41.81 , 42.10 , 42.44 , 41.77 , 42.4     , 795 , 106
12/01/23 , 42.44 , 42.59 , 43.02 , 41.98 , 42.3     , 580 , 53
11/01/23 , 42.33 , 42.47 , 43.02 , 41.92 , 43.0     , 725 , 54
10/01/23 , 42.62 , 42.18 , 44.37 , 41.32 , 43.4     , 1001 , 119
09/01/23 , 43.45 , 43.29 , 44.74 , 42.16 , 44.7     , 744 , 56
06/01/23 , 44.06 , 44.03 , 44.62 , 43.25 , 43.8     , 105 , 27
05/01/23 , 43.86 , 43.87 , 43.98 , 43.43 , 43.8     , 353 , 35
04/01/23 , 43.21 , 43.08 , 43.49 , 42.23 , 42.2     , 131 , 38
03/01/23 , 42.15 , 42.53 , 43.61 , 42.15 , 42.5     , 599 , 54
02/01/23 , 42.58 , 44.22 , 46.39 , 41.47 , 46.3     , 1866 , 142
29/12/22 , 43.52 , 43.26 , 43.55 , 42.89 , 43.5     , 187 , 28
28/12/22 , 42.91 , 42.58 , 43.37 , 42.49 , 43.3     , 524 , 45
27/12/22 , 43.55 , 43.04 , 43.56 , 42.49 , 43.5     , 1676 , 50
26/12/22 , 43.56 , 43.39 , 43.90 , 43.33 , 43.9     , 412 , 24
23/12/22 , 43.90 , 43.30 , 43.94 , 42.49 , 42.9     , 620 , 29
22/12/22 , 42.90 , 42.93 , 43.91 , 42.49 , 43.1     , 200 , 39
21/12/22 , 43.18 , 42.80 , 43.94 , 41.67 , 43.9     , 563 , 87
20/12/22 , 43.94 , 44.73 , 45.36 , 43.94 , 45.3     , 928 , 86
19/12/22 , 44.89 , 44.90 , 45.55 , 44.89 , 44.8     , 352 , 23
16/12/22 , 44.89 , 45.32 , 45.86 , 44.89 , 45.8     , 339 , 89
15/12/22 , 44.91 , 44.53 , 44.92 , 44.34 , 44.7     , 141 , 27
14/12/22 , 44.92 , 45.26 , 45.87 , 44.92 , 45.8     , 354 , 42
13/12/22 , 45.87 , 45.90 , 45.93 , 45.87 , 45.9     , 34 , 11
12/12/22 , 45.93 , 45.87 , 45.95 , 45.57 , 45.9     , 217 , 36
09/12/22 , 45.95 , 46.10 , 46.23 , 45.95 , 46.2     , 65 , 11
08/12/22 , 46.24 , 46.00 , 46.32 , 45.76 , 46.1     , 127 , 27
07/12/22 , 46.18 , 46.25 , 46.49 , 45.79 , 46.4     , 227 , 34
06/12/22 , 46.25 , 46.19 , 46.45 , 46.01 , 46.3     , 247 , 28
05/12/22 , 46.34 , 46.36 , 46.56 , 46.25 , 46.5     , 331 , 34
02/12/22 , 46.34 , 46.37 , 47.05 , 46.25 , 47.0     , 231 , 20
01/12/22 , 46.52 , 46.64 , 47.22 , 46.51 , 47.2     , 218 , 102
30/11/22 , 46.80 , 46.70 , 46.81 , 46.55 , 46.8     , 128 , 16
29/11/22 , 46.78 , 46.41 , 46.96 , 46.23 , 46.9     , 329 , 15
28/11/22 , 46.96 , 46.08 , 47.18 , 45.83 , 47.1     , 87 , 21
25/11/22 , 47.18 , 47.24 , 47.31 , 47.18 , 47.3     , 249 , 10
24/11/22 , 46.16 , 45.74 , 47.37 , 45.53 , 45.6     , 248 , 32
23/11/22 , 45.64 , 46.14 , 47.29 , 45.64 , 46.8     , 86 , 16
22/11/22 , 45.89 , 45.98 , 46.72 , 45.48 , 45.6     , 491 , 34
21/11/22 , 46.90 , 45.98 , 47.03 , 45.31 , 47.0     , 8580 , 2862
18/11/22 , 47.03 , 47.19 , 47.53 , 47.03 , 47.3     , 393 , 25
17/11/22 , 47.53 , 47.52 , 47.76 , 47.34 , 47.7     , 457 , 35
16/11/22 , 47.76 , 47.64 , 48.16 , 47.56 , 48.1     , 204 , 39
14/11/22 , 47.61 , 47.73 , 48.18 , 47.56 , 48.1     , 265 , 46
11/11/22 , 47.69 , 48.06 , 48.35 , 47.55 , 47.5     , 293 , 26
10/11/22 , 47.55 , 47.57 , 48.11 , 47.55 , 48.0     , 900 , 16
09/11/22 , 48.05 , 47.60 , 48.05 , 47.39 , 47.5     , 7666 , 304
08/11/22 , 47.55 , 47.57 , 47.61 , 47.20 , 47.6     , 172 , 32
07/11/22 , 47.60 , 47.46 , 47.70 , 47.18 , 47.2     , 180 , 26
04/11/22 , 47.13 , 47.23 , 48.35 , 47.11 , 47.1     , 406 , 33
03/11/22 , 47.53 , 47.15 , 48.10 , 47.11 , 47.1     , 648 , 13
01/11/22 , 47.13 , 47.54 , 49.15 , 47.12 , 47.1     , 311 , 31
31/10/22 , 46.73 , 46.68 , 46.91 , 46.34 , 46.5     , 915 , 43
28/10/22 , 46.95 , 46.51 , 47.11 , 46.49 , 46.4     , 309 , 62
27/10/22 , 46.49 , 46.51 , 47.14 , 46.49 , 47.0     , 3143 , 102
26/10/22 , 46.49 , 46.46 , 47.14 , 46.37 , 46.3     , 1074 , 125
25/10/22 , 46.37 , 46.62 , 47.02 , 46.37 , 46.5     , 570 , 126
24/10/22 , 46.36 , 46.42 , 46.96 , 46.29 , 46.3     , 917 , 52
21/10/22 , 46.35 , 46.47 , 47.15 , 46.30 , 47.1     , 1172 , 99
20/10/22 , 46.28 , 46.27 , 46.46 , 45.91 , 46.1     , 1639 , 241
19/10/22 , 46.20 , 46.09 , 46.54 , 45.90 , 46.3     , 1208 , 153
18/10/22 , 46.72 , 46.91 , 47.28 , 46.30 , 47.2     , 2773 , 108
17/10/22 , 47.61 , 47.53 , 48.23 , 47.29 , 48.2     , 680 , 70
14/10/22 , 47.50 , 48.11 , 49.30 , 46.41 , 49.3     , 2292 , 136
13/10/22 , 48.85 , 49.15 , 49.42 , 48.79 , 49.4     , 292 , 39
11/10/22 , 48.82 , 48.86 , 49.19 , 48.79 , 48.7     , 141 , 25
10/10/22 , 48.79 , 48.83 , 49.18 , 48.69 , 49.1     , 59 , 19
07/10/22 , 48.60 , 48.74 , 49.35 , 48.35 , 49.0     , 337 , 41
06/10/22 , 48.79 , 48.60 , 49.48 , 48.00 , 48.3     , 434 , 42
05/10/22 , 48.36 , 48.36 , 48.40 , 47.99 , 47.9     , 263 , 22
04/10/22 , 47.97 , 48.23 , 49.51 , 47.97 , 48.1     , 483 , 64
03/10/22 , 48.13 , 49.04 , 49.50 , 47.97 , 48.1     , 873 , 107
30/09/22 , 48.10 , 47.97 , 48.78 , 47.68 , 48.6     , 580 , 62
29/09/22 , 48.17 , 47.97 , 49.97 , 47.60 , 49.9     , 1489 , 318
28/09/22 , 48.56 , 48.88 , 49.99 , 48.55 , 49.9     , 359 , 185
27/09/22 , 49.03 , 49.07 , 49.98 , 48.79 , 49.9     , 1488 , 75
26/09/22 , 49.20 , 49.35 , 50.01 , 49.20 , 49.6     , 590 , 46
23/09/22 , 50.84 , 49.89 , 50.84 , 49.30 , 49.3     , 628 , 154
22/09/22 , 49.29 , 49.85 , 50.56 , 49.27 , 50.3     , 1209 , 133
21/09/22 , 50.33 , 50.12 , 50.35 , 49.87 , 50.1     , 377 , 38
20/09/22 , 50.11 , 49.88 , 50.40 , 49.23 , 50.1     , 499 , 46
19/09/22 , 49.22 , 49.65 , 50.30 , 49.22 , 49.6     , 534 , 53
16/09/22 , 49.60 , 49.77 , 50.52 , 49.51 , 50.5     , 439 , 40
15/09/22 , 50.02 , 50.41 , 50.77 , 50.02 , 50.2     , 235 , 50
14/09/22 , 50.28 , 50.69 , 50.85 , 50.25 , 50.6     , 237 , 27
13/09/22 , 50.72 , 50.71 , 50.72 , 50.51 , 50.7     , 163 , 22
12/09/22 , 50.72 , 50.24 , 50.72 , 49.98 , 50.5     , 85 , 24
09/09/22 , 49.97 , 50.06 , 50.73 , 49.79 , 50.0     , 263 , 43
08/09/22 , 50.10 , 50.03 , 50.20 , 49.79 , 50.2     , 86 , 24
06/09/22 , 50.23 , 49.85 , 50.47 , 49.30 , 49.6     , 128 , 28
05/09/22 , 49.61 , 49.46 , 50.01 , 49.20 , 49.2     , 593 , 48
02/09/22 , 49.20 , 49.39 , 49.99 , 49.20 , 49.9     , 499 , 67
01/09/22 , 49.20 , 49.18 , 49.70 , 49.15 , 49.1     , 1268 , 189
31/08/22 , 49.15 , 48.86 , 50.70 , 48.60 , 49.5     , 500 , 47
30/08/22 , 48.40 , 48.55 , 49.25 , 48.40 , 48.7     , 1784 , 73
29/08/22 , 48.79 , 48.67 , 49.25 , 48.43 , 48.4     , 474 , 55
26/08/22 , 48.64 , 49.04 , 49.39 , 48.40 , 48.7     , 206 , 29
25/08/22 , 48.79 , 48.70 , 48.80 , 48.23 , 48.2     , 1232 , 87
24/08/22 , 48.23 , 47.99 , 48.56 , 47.77 , 48.5     , 413 , 88
23/08/22 , 48.28 , 48.06 , 48.47 , 47.86 , 47.8     , 840 , 240
22/08/22 , 48.64 , 48.02 , 48.79 , 47.66 , 48.7     , 1402 , 118
19/08/22 , 48.08 , 48.06 , 48.32 , 48.00 , 48.3     , 468 , 189
18/08/22 , 48.32 , 48.23 , 48.65 , 47.98 , 48.4     , 949 , 208
17/08/22 , 48.32 , 48.53 , 48.79 , 48.32 , 48.5     , 1339 , 124
16/08/22 , 48.78 , 48.64 , 48.78 , 48.49 , 48.7     , 521 , 135
15/08/22 , 48.78 , 48.60 , 49.20 , 48.42 , 48.4     , 980 , 90
12/08/22 , 48.26 , 48.10 , 48.26 , 47.34 , 48.2     , 1248 , 156
11/08/22 , 48.20 , 48.27 , 48.79 , 47.97 , 48.3     , 702 , 45
10/08/22 , 48.35 , 48.06 , 48.79 , 47.78 , 48.7     , 595 , 32
09/08/22 , 48.44 , 48.26 , 48.47 , 47.83 , 47.8     , 145 , 28
08/08/22 , 47.83 , 47.23 , 48.64 , 47.18 , 47.8     , 11889 , 313
05/08/22 , 47.80 , 48.23 , 48.70 , 47.80 , 48.7     , 4923 , 76
04/08/22 , 48.23 , 48.34 , 49.10 , 48.23 , 48.7     , 1425 , 108
03/08/22 , 48.79 , 48.55 , 48.92 , 48.23 , 48.2     , 2267 , 74
02/08/22 , 48.27 , 48.44 , 48.79 , 48.27 , 48.7     , 564 , 64
01/08/22 , 48.67 , 49.06 , 49.61 , 47.20 , 49.6     , 1742 , 54
29/07/22 , 49.77 , 49.50 , 50.78 , 49.04 , 50.0     , 327 , 37
28/07/22 , 49.04 , 48.86 , 49.84 , 48.81 , 48.9     , 1613 , 52
27/07/22 , 48.96 , 49.66 , 50.65 , 48.91 , 49.3     , 680 , 68
26/07/22 , 49.34 , 49.54 , 50.82 , 49.33 , 49.5     , 343 , 49
25/07/22 , 49.58 , 50.46 , 51.36 , 49.24 , 50.6     , 587 , 69
22/07/22 , 50.66 , 50.97 , 51.67 , 50.57 , 51.6     , 712 , 56
21/07/22 , 50.94 , 51.19 , 52.00 , 50.94 , 50.9     , 724 , 32
20/07/22 , 50.88 , 51.37 , 52.19 , 50.88 , 52.0     , 366 , 53
19/07/22 , 52.28 , 51.88 , 53.70 , 50.86 , 53.7     , 886 , 71
18/07/22 , 52.53 , 52.74 , 53.27 , 52.46 , 53.1     , 1252 , 61
15/07/22 , 52.47 , 52.73 , 53.26 , 52.00 , 53.2     , 740 , 58
14/07/22 , 51.66 , 52.52 , 54.28 , 51.66 , 53.9     , 187 , 52
13/07/22 , 54.08 , 53.49 , 56.81 , 49.32 , 49.3     , 1215 , 111
12/07/22 , 50.09 , 52.55 , 58.07 , 48.50 , 48.9     , 4527 , 740
11/07/22 , 48.90 , 48.86 , 49.21 , 48.60 , 49.2     , 306 , 33
08/07/22 , 49.21 , 48.49 , 49.21 , 48.41 , 48.5     , 1549 , 29
07/07/22 , 48.59 , 48.33 , 48.59 , 48.22 , 48.5     , 2544 , 31
06/07/22 , 48.59 , 49.08 , 49.61 , 48.59 , 49.3     , 277 , 27
05/07/22 , 49.31 , 49.34 , 49.66 , 48.72 , 48.7     , 338 , 26
04/07/22 , 48.33 , 48.36 , 48.69 , 48.32 , 48.3     , 725 , 67
01/07/22 , 48.65 , 48.68 , 48.94 , 48.02 , 48.7     , 213 , 33
30/06/22 , 48.46 , 48.41 , 48.64 , 48.00 , 48.4     , 1772 , 33
29/06/22 , 48.46 , 48.16 , 48.46 , 48.01 , 48.0     , 267 , 29
28/06/22 , 48.51 , 48.37 , 48.69 , 48.29 , 48.6     , 171 , 25
27/06/22 , 48.69 , 48.76 , 49.10 , 48.69 , 48.6     , 600 , 38
24/06/22 , 48.69 , 48.80 , 49.10 , 48.60 , 49.0     , 709 , 25
23/06/22 , 48.61 , 48.68 , 48.75 , 48.61 , 48.7     , 81 , 9
22/06/22 , 48.75 , 48.60 , 49.09 , 48.31 , 49.0     , 224 , 21
21/06/22 , 49.10 , 48.76 , 49.60 , 48.01 , 48.5     , 1353 , 57
20/06/22 , 48.56 , 48.58 , 48.94 , 48.05 , 48.5     , 2190 , 73
17/06/22 , 48.56 , 48.57 , 48.99 , 48.56 , 48.5     , 946 , 51
15/06/22 , 48.56 , 48.67 , 49.18 , 48.56 , 49.1     , 407 , 42
14/06/22 , 49.18 , 48.90 , 49.18 , 48.56 , 49.1     , 822 , 29
13/06/22 , 49.16 , 48.41 , 49.16 , 48.39 , 48.8     , 2025 , 37
10/06/22 , 48.79 , 48.64 , 48.79 , 48.39 , 48.4     , 1879 , 55
09/06/22 , 48.56 , 48.31 , 48.83 , 48.01 , 48.8     , 2399 , 608
08/06/22 , 48.40 , 48.40 , 48.48 , 48.40 , 48.4     , 796 , 24
07/06/22 , 48.40 , 48.59 , 48.74 , 48.40 , 48.4     , 6518 , 465
06/06/22 , 48.75 , 48.67 , 48.80 , 48.01 , 48.7     , 8300 , 336
03/06/22 , 48.79 , 48.86 , 49.13 , 48.79 , 49.1     , 307 , 37
02/06/22 , 49.13 , 49.06 , 49.13 , 48.41 , 49.0     , 1627 , 114
01/06/22 , 49.15 , 48.64 , 49.92 , 48.39 , 49.6     , 1105 , 101
31/05/22 , 49.59 , 49.32 , 49.67 , 49.20 , 49.6     , 478 , 37
30/05/22 , 49.50 , 49.34 , 49.66 , 49.20 , 49.2     , 405 , 43
27/05/22 , 49.40 , 49.29 , 49.58 , 49.20 , 49.5     , 87 , 18
26/05/22 , 49.58 , 49.19 , 49.58 , 49.13 , 49.1     , 134 , 26
25/05/22 , 49.13 , 49.13 , 49.16 , 49.13 , 49.1     , 406 , 19
24/05/22 , 49.13 , 48.95 , 49.13 , 48.80 , 48.8     , 231 , 25
23/05/22 , 48.81 , 48.95 , 49.16 , 48.47 , 48.9     , 5510 , 43
20/05/22 , 48.91 , 48.75 , 49.06 , 48.12 , 48.1     , 1165 , 33
19/05/22 , 48.59 , 48.58 , 48.60 , 48.55 , 48.6     , 113 , 11
18/05/22 , 48.02 , 48.01 , 48.80 , 47.82 , 48.8     , 2547 , 34
17/05/22 , 48.02 , 47.99 , 48.02 , 47.80 , 48.0     , 329 , 27
16/05/22 , 48.02 , 48.02 , 48.16 , 47.85 , 48.1     , 2109 , 45
13/05/22 , 48.10 , 47.58 , 48.11 , 47.22 , 47.9     , 589 , 57
12/05/22 , 47.99 , 47.19 , 48.80 , 46.51 , 48.8     , 909 , 54
11/05/22 , 48.16 , 47.76 , 48.50 , 47.23 , 48.0     , 3097 , 170
10/05/22 , 49.35 , 48.23 , 49.35 , 47.97 , 48.8     , 1092 , 149
09/05/22 , 49.19 , 49.19 , 49.23 , 49.18 , 49.1     , 504 , 34
06/05/22 , 49.22 , 49.07 , 49.40 , 48.80 , 49.4     , 1178 , 35
05/05/22 , 49.06 , 49.09 , 49.40 , 48.82 , 49.4     , 69 , 22
04/05/22 , 48.80 , 48.81 , 49.34 , 48.80 , 48.8     , 819 , 31
03/05/22 , 48.80 , 48.83 , 49.58 , 48.80 , 48.8     , 367 , 36
02/05/22 , 48.83 , 49.21 , 49.81 , 48.42 , 49.2     , 1468 , 54
29/04/22 , 49.50 , 49.29 , 49.54 , 48.82 , 48.8     , 254 , 36
28/04/22 , 48.82 , 48.83 , 49.18 , 48.82 , 48.8     , 651 , 43
27/04/22 , 48.82 , 48.83 , 48.98 , 48.82 , 48.8     , 471 , 28
26/04/22 , 48.82 , 48.92 , 49.04 , 48.82 , 48.8     , 844 , 47
25/04/22 , 48.82 , 48.83 , 48.98 , 48.82 , 48.8     , 570 , 27
22/04/22 , 48.82 , 48.90 , 49.60 , 48.82 , 49.5     , 193 , 38
20/04/22 , 49.37 , 49.23 , 49.38 , 48.93 , 49.3     , 212 , 25
19/04/22 , 49.37 , 49.06 , 49.38 , 48.82 , 49.3     , 730 , 38
18/04/22 , 49.38 , 49.16 , 49.38 , 48.82 , 48.8     , 299 , 33
14/04/22 , 48.82 , 48.83 , 49.51 , 48.82 , 48.8     , 681 , 40
13/04/22 , 48.83 , 48.95 , 49.58 , 48.82 , 49.5     , 97 , 18
12/04/22 , 48.82 , 48.82 , 49.14 , 48.04 , 49.1     , 4272 , 50
11/04/22 , 49.14 , 49.23 , 49.58 , 48.82 , 49.5     , 256 , 25
08/04/22 , 49.58 , 49.15 , 49.58 , 48.43 , 48.4     , 193 , 20
07/04/22 , 49.02 , 48.91 , 49.97 , 47.77 , 47.7     , 1386 , 54
06/04/22 , 47.73 , 48.07 , 48.78 , 47.73 , 48.0     , 978 , 46
05/04/22 , 48.03 , 47.86 , 48.03 , 47.69 , 48.0     , 1008 , 42
04/04/22 , 48.03 , 47.76 , 48.67 , 47.69 , 48.6     , 627 , 36
01/04/22 , 48.67 , 47.58 , 48.84 , 47.11 , 47.6     , 350 , 37
31/03/22 , 47.23 , 46.72 , 47.23 , 46.47 , 46.4     , 274 , 25
30/03/22 , 46.72 , 46.46 , 47.04 , 46.09 , 46.0     , 933 , 22
29/03/22 , 46.44 , 45.24 , 46.44 , 44.16 , 45.0     , 901 , 53
28/03/22 , 45.10 , 45.11 , 45.72 , 45.10 , 45.1     , 555 , 43
25/03/22 , 45.05 , 45.06 , 45.13 , 44.51 , 45.1     , 141 , 27
24/03/22 , 44.39 , 43.30 , 44.69 , 42.62 , 44.6     , 3895 , 200
23/03/22 , 44.68 , 44.81 , 44.94 , 44.66 , 44.7     , 570 , 76
22/03/22 , 44.58 , 44.26 , 46.47 , 41.86 , 46.4     , 4293 , 229
21/03/22 , 46.47 , 46.54 , 46.86 , 45.76 , 46.8     , 717 , 50
18/03/22 , 46.86 , 46.49 , 47.23 , 45.81 , 45.8     , 565 , 43
17/03/22 , 45.86 , 45.72 , 45.87 , 45.62 , 45.8     , 119 , 24
16/03/22 , 45.86 , 45.32 , 46.45 , 44.95 , 45.8     , 517 , 52
15/03/22 , 44.39 , 45.69 , 47.00 , 44.13 , 46.4     , 1725 , 118
14/03/22 , 46.47 , 46.39 , 47.12 , 45.92 , 46.1     , 684 , 47
11/03/22 , 46.16 , 46.19 , 46.43 , 46.09 , 46.4     , 104 , 25
10/03/22 , 46.09 , 46.02 , 47.43 , 45.77 , 46.4     , 1076 , 85
09/03/22 , 46.26 , 46.75 , 48.18 , 46.26 , 48.1     , 1111 , 49
08/03/22 , 48.18 , 47.00 , 48.47 , 45.78 , 47.6     , 264 , 23
07/03/22 , 46.38 , 46.11 , 46.46 , 45.92 , 45.9     , 424 , 61
04/03/22 , 46.47 , 45.78 , 47.17 , 45.38 , 46.8     , 1137 , 75
03/03/22 , 46.86 , 46.77 , 47.69 , 44.96 , 47.6     , 570 , 53
02/03/22 , 47.69 , 48.12 , 49.67 , 46.56 , 46.5     , 410 , 48
25/02/22 , 46.57 , 46.91 , 47.60 , 45.04 , 47.6     , 637 , 53
24/02/22 , 46.10 , 45.62 , 46.10 , 45.03 , 45.3     , 228 , 43
23/02/22 , 46.06 , 46.72 , 48.42 , 45.20 , 45.7     , 608 , 55
22/02/22 , 45.78 , 47.09 , 49.18 , 45.76 , 46.1     , 602 , 52
21/02/22 , 46.11 , 46.69 , 49.33 , 45.37 , 49.3     , 1855 , 162
18/02/22 , 48.42 , 48.50 , 48.89 , 48.14 , 48.5     , 252 , 39
17/02/22 , 48.56 , 48.61 , 48.83 , 48.56 , 48.8     , 84 , 32
16/02/22 , 48.83 , 48.91 , 49.55 , 48.50 , 49.1     , 503 , 52
15/02/22 , 49.18 , 49.76 , 50.72 , 49.18 , 50.7     , 240 , 42
14/02/22 , 49.94 , 49.39 , 49.95 , 48.82 , 49.1     , 366 , 41
11/02/22 , 49.18 , 48.56 , 49.18 , 47.97 , 48.0     , 243 , 26
10/02/22 , 48.63 , 48.59 , 48.80 , 47.97 , 48.5     , 316 , 50
09/02/22 , 48.73 , 48.53 , 48.76 , 48.50 , 48.5     , 468 , 35
08/02/22 , 48.55 , 48.62 , 49.72 , 48.50 , 49.7     , 781 , 106
07/02/22 , 49.73 , 49.13 , 50.32 , 48.43 , 50.3     , 997 , 86
04/02/22 , 50.36 , 49.75 , 51.59 , 49.15 , 51.2     , 1397 , 109
03/02/22 , 51.24 , 51.40 , 53.78 , 50.21 , 53.7     , 2820 , 135
02/02/22 , 52.68 , 53.05 , 53.86 , 51.65 , 51.6     , 597 , 72
01/02/22 , 51.65 , 52.24 , 53.86 , 51.51 , 53.8     , 1411 , 157
31/01/22 , 53.51 , 55.55 , 55.98 , 52.73 , 55.7     , 1171 , 95
28/01/22 , 55.66 , 55.47 , 56.07 , 54.89 , 55.3     , 1310 , 100
27/01/22 , 54.16 , 53.61 , 55.81 , 51.89 , 54.9     , 1995 , 167
26/01/22 , 54.97 , 54.80 , 55.53 , 54.06 , 54.0     , 1838 , 98
25/01/22 , 54.06 , 55.04 , 57.24 , 52.66 , 54.9     , 2527 , 208
24/01/22 , 53.49 , 53.86 , 56.24 , 52.74 , 55.7     , 2039 , 245
21/01/22 , 53.40 , 54.60 , 57.16 , 52.73 , 53.4     , 1601 , 104
20/01/22 , 52.71 , 54.26 , 54.68 , 52.71 , 54.6     , 882 , 85
19/01/22 , 54.68 , 54.30 , 54.69 , 53.39 , 53.4     , 1400 , 95
18/01/22 , 53.08 , 53.13 , 53.40 , 52.66 , 52.6     , 1116 , 93
17/01/22 , 52.66 , 51.71 , 52.66 , 50.40 , 51.8     , 2010 , 104
14/01/22 , 51.87 , 51.53 , 51.89 , 50.84 , 51.8     , 1261 , 108
13/01/22 , 51.89 , 51.19 , 51.89 , 49.63 , 51.8     , 1531 , 95
12/01/22 , 51.89 , 52.03 , 52.66 , 49.58 , 49.5     , 1922 , 192
11/01/22 , 49.57 , 49.82 , 51.68 , 49.15 , 49.2     , 984 , 81
10/01/22 , 49.22 , 49.09 , 49.22 , 48.44 , 49.2     , 660 , 78
07/01/22 , 49.22 , 48.47 , 49.22 , 47.69 , 48.0     , 712 , 81
06/01/22 , 48.06 , 47.14 , 48.06 , 46.77 , 47.6     , 870 , 139
05/01/22 , 46.75 , 46.72 , 47.73 , 45.92 , 46.6     , 1686 , 180
04/01/22 , 46.64 , 47.05 , 47.74 , 44.68 , 47.3     , 1598 , 137
03/01/22 , 46.15 , 46.08 , 48.06 , 45.46 , 48.0     , 2774 , 172
30/12/21 , 46.08 , 46.13 , 47.51 , 46.07 , 46.0     , 859 , 34
29/12/21 , 44.94 , 45.53 , 46.11 , 43.97 , 46.1     , 718 , 43
28/12/21 , 45.76 , 45.92 , 46.11 , 45.58 , 46.1     , 531 , 27
27/12/21 , 46.11 , 46.08 , 46.11 , 46.08 , 46.0     , 133 , 18
23/12/21 , 46.09 , 46.46 , 47.57 , 46.09 , 47.5     , 143 , 17
22/12/21 , 46.11 , 45.79 , 47.92 , 45.58 , 45.7     , 536 , 44
21/12/21 , 45.65 , 45.70 , 46.08 , 45.65 , 45.6     , 92 , 18
20/12/21 , 45.76 , 45.70 , 46.06 , 45.58 , 46.0     , 329 , 28
17/12/21 , 45.58 , 45.58 , 45.65 , 45.58 , 45.5     , 281 , 28
16/12/21 , 45.58 , 45.54 , 46.08 , 45.03 , 46.0     , 241 , 26
15/12/21 , 46.08 , 45.37 , 46.15 , 44.38 , 45.3     , 2618 , 63
14/12/21 , 43.87 , 43.83 , 43.87 , 43.37 , 43.8     , 271 , 43
13/12/21 , 43.83 , 44.15 , 44.98 , 43.32 , 43.3     , 154 , 33
10/12/21 , 43.29 , 43.21 , 43.89 , 43.20 , 43.8     , 21171 , 194
09/12/21 , 43.23 , 45.47 , 45.76 , 43.23 , 45.3     , 2613 , 255
08/12/21 , 44.18 , 44.44 , 44.67 , 43.90 , 44.0     , 373 , 47
07/12/21 , 43.87 , 43.62 , 44.66 , 43.23 , 44.6     , 445 , 64
06/12/21 , 44.33 , 43.03 , 44.50 , 42.63 , 44.5     , 374 , 32
03/12/21 , 43.86 , 43.29 , 44.65 , 42.45 , 43.8     , 1813 , 68
02/12/21 , 43.88 , 43.83 , 43.90 , 43.20 , 43.8     , 159 , 30
01/12/21 , 43.90 , 43.81 , 44.60 , 42.81 , 44.6     , 65 , 20
30/11/21 , 44.30 , 43.57 , 44.30 , 42.47 , 44.2     , 1759 , 76
29/11/21 , 44.27 , 43.56 , 44.27 , 43.35 , 43.8     , 261 , 25
26/11/21 , 43.87 , 43.52 , 43.87 , 42.98 , 43.0     , 42 , 13
25/11/21 , 42.97 , 43.15 , 43.58 , 42.96 , 43.0     , 296 , 27
24/11/21 , 43.00 , 43.37 , 43.56 , 42.55 , 42.5     , 377 , 31
23/11/21 , 43.23 , 43.22 , 43.23 , 43.21 , 43.2     , 82 , 16
22/11/21 , 42.80 , 42.64 , 43.53 , 42.48 , 42.4     , 1163 , 39
19/11/21 , 42.47 , 42.41 , 43.49 , 42.08 , 43.0     , 2754 , 519
18/11/21 , 42.80 , 42.77 , 43.61 , 42.47 , 43.5     , 1856 , 151
17/11/21 , 43.55 , 43.06 , 43.77 , 40.70 , 43.6     , 3740 , 501
16/11/21 , 43.60 , 44.13 , 46.34 , 43.60 , 45.0     , 2186 , 47
12/11/21 , 45.02 , 46.05 , 46.43 , 45.02 , 45.5     , 99 , 13
11/11/21 , 45.02 , 44.98 , 45.03 , 44.47 , 44.9     , 502 , 25
10/11/21 , 44.96 , 44.38 , 45.00 , 44.28 , 44.2     , 930 , 27
09/11/21 , 44.68 , 44.33 , 44.68 , 44.27 , 44.6     , 545 , 28
08/11/21 , 44.28 , 44.44 , 44.90 , 44.28 , 44.9     , 159 , 23
05/11/21 , 44.27 , 43.87 , 45.22 , 43.55 , 44.4     , 3151 , 107
04/11/21 , 44.47 , 44.63 , 45.52 , 44.47 , 44.7     , 501 , 25
03/11/21 , 44.67 , 44.74 , 45.61 , 44.67 , 44.8     , 2698 , 89
01/11/21 , 44.81 , 44.92 , 47.00 , 44.68 , 47.0     , 570 , 53
29/10/21 , 46.35 , 45.47 , 46.35 , 45.07 , 45.7     , 592 , 40
28/10/21 , 45.76 , 45.65 , 45.91 , 45.43 , 45.4     , 227 , 32
27/10/21 , 46.01 , 45.63 , 46.28 , 45.30 , 46.1     , 592 , 50
26/10/21 , 46.15 , 46.33 , 47.49 , 45.69 , 46.4     , 208 , 49
25/10/21 , 46.77 , 45.85 , 46.77 , 45.52 , 45.9     , 159 , 39
22/10/21 , 46.00 , 45.82 , 47.57 , 45.40 , 46.9     , 957 , 76
21/10/21 , 47.57 , 46.72 , 47.75 , 46.08 , 47.2     , 496 , 39
20/10/21 , 47.23 , 45.86 , 47.23 , 45.40 , 46.8     , 1209 , 71
19/10/21 , 47.26 , 46.34 , 48.03 , 45.48 , 45.7     , 2036 , 440
18/10/21 , 46.01 , 45.97 , 46.62 , 45.51 , 46.6     , 858 , 34
15/10/21 , 46.28 , 46.13 , 46.28 , 45.09 , 45.4     , 688 , 56
14/10/21 , 45.55 , 45.45 , 45.57 , 45.08 , 45.5     , 159 , 26
13/10/21 , 45.56 , 45.46 , 45.62 , 45.06 , 45.4     , 756 , 54
11/10/21 , 45.48 , 45.13 , 46.19 , 45.06 , 45.1     , 637 , 41
08/10/21 , 45.05 , 45.82 , 46.79 , 45.05 , 46.6     , 426 , 45
07/10/21 , 46.00 , 45.83 , 46.66 , 45.04 , 46.0     , 68 , 21
06/10/21 , 46.09 , 45.92 , 47.89 , 44.74 , 45.6     , 202 , 35
05/10/21 , 45.69 , 46.06 , 48.24 , 45.39 , 45.6     , 765 , 60
04/10/21 , 45.96 , 44.77 , 45.96 , 44.48 , 44.6     , 3891 , 76
01/10/21 , 44.66 , 44.38 , 45.61 , 44.28 , 45.6     , 15036 , 282
30/09/21 , 45.21 , 45.75 , 46.45 , 45.21 , 46.4     , 865 , 50
29/09/21 , 45.88 , 45.92 , 46.14 , 45.43 , 45.9     , 656 , 37
28/09/21 , 45.40 , 45.82 , 47.11 , 45.40 , 45.4     , 425 , 43
27/09/21 , 45.95 , 45.89 , 48.71 , 43.72 , 47.5     , 3065 , 628
24/09/21 , 47.56 , 46.95 , 49.09 , 46.14 , 49.0     , 454 , 61
23/09/21 , 47.33 , 47.37 , 48.56 , 43.24 , 45.0     , 1015 , 97
22/09/21 , 45.05 , 44.31 , 49.12 , 42.17 , 49.1     , 3552 , 277
21/09/21 , 48.08 , 48.04 , 48.39 , 47.89 , 48.3     , 314 , 35
20/09/21 , 48.23 , 48.05 , 49.13 , 47.89 , 49.1     , 733 , 52
17/09/21 , 49.13 , 48.39 , 49.13 , 48.22 , 48.2     , 465 , 47
16/09/21 , 48.22 , 48.23 , 48.37 , 48.21 , 48.2     , 244 , 35
15/09/21 , 48.21 , 48.02 , 49.32 , 47.92 , 48.0     , 818 , 50
14/09/21 , 48.21 , 47.92 , 48.60 , 47.76 , 48.6     , 713 , 63
13/09/21 , 48.60 , 48.33 , 49.06 , 47.90 , 48.6     , 437 , 38
10/09/21 , 48.46 , 47.62 , 48.46 , 47.25 , 47.8     , 806 , 47
09/09/21 , 47.84 , 47.61 , 48.44 , 47.17 , 48.4     , 341 , 75
08/09/21 , 48.46 , 47.55 , 48.46 , 46.68 , 47.5     , 608 , 79
06/09/21 , 47.57 , 48.00 , 48.37 , 47.57 , 48.2     , 321 , 57
03/09/21 , 47.89 , 48.26 , 48.92 , 47.73 , 47.7     , 285 , 40
02/09/21 , 47.72 , 48.60 , 49.73 , 47.69 , 49.7     , 1216 , 304
01/09/21 , 49.24 , 49.22 , 49.86 , 48.69 , 49.8     , 1630 , 87
31/08/21 , 49.32 , 49.18 , 49.67 , 48.75 , 49.6     , 208 , 34
30/08/21 , 49.66 , 49.00 , 49.66 , 48.34 , 49.1     , 793 , 54
27/08/21 , 49.64 , 49.11 , 49.96 , 48.61 , 49.9     , 811 , 95
26/08/21 , 49.79 , 48.56 , 49.84 , 48.24 , 49.0     , 552 , 47
25/08/21 , 49.98 , 49.85 , 50.13 , 48.99 , 50.0     , 468 , 33
24/08/21 , 50.10 , 50.10 , 50.13 , 50.09 , 50.1     , 686 , 14
23/08/21 , 50.13 , 50.11 , 50.13 , 50.10 , 50.1     , 308 , 21
20/08/21 , 50.13 , 49.32 , 50.13 , 48.98 , 49.5     , 543 , 38
19/08/21 , 50.13 , 50.26 , 50.52 , 49.22 , 50.4     , 187 , 15
18/08/21 , 50.46 , 50.31 , 50.46 , 49.67 , 49.6     , 166 , 14
17/08/21 , 49.67 , 49.50 , 49.67 , 48.97 , 49.0     , 842 , 46
16/08/21 , 48.99 , 49.23 , 49.67 , 48.25 , 48.2     , 1306 , 57
13/08/21 , 49.55 , 49.08 , 49.60 , 49.00 , 49.0     , 764 , 55
12/08/21 , 49.01 , 48.60 , 49.02 , 48.14 , 48.7     , 982 , 54
11/08/21 , 49.03 , 49.39 , 49.63 , 49.03 , 49.6     , 440 , 39
10/08/21 , 49.67 , 49.62 , 50.40 , 49.16 , 50.4     , 1916 , 89
09/08/21 , 50.41 , 50.41 , 50.53 , 50.41 , 50.4     , 790 , 41
06/08/21 , 50.41 , 50.58 , 51.10 , 50.41 , 50.8     , 522 , 27
05/08/21 , 50.41 , 50.74 , 51.10 , 50.41 , 50.9     , 1041 , 130
04/08/21 , 51.10 , 51.15 , 51.44 , 50.92 , 51.1     , 615 , 46
03/08/21 , 51.50 , 51.33 , 51.78 , 51.10 , 51.3     , 910 , 76
02/08/21 , 51.39 , 51.49 , 51.78 , 51.10 , 51.4     , 1214 , 74
30/07/21 , 51.44 , 51.19 , 51.44 , 51.14 , 51.1     , 470 , 38
29/07/21 , 51.24 , 51.21 , 51.43 , 51.14 , 51.2     , 407 , 18
28/07/21 , 51.28 , 51.42 , 51.44 , 51.11 , 51.1     , 309 , 22
27/07/21 , 51.11 , 51.16 , 51.88 , 51.11 , 51.8     , 811 , 67
26/07/21 , 51.11 , 51.53 , 52.08 , 51.11 , 52.0     , 1015 , 37
23/07/21 , 51.44 , 51.52 , 52.13 , 51.44 , 51.5     , 662 , 52
22/07/21 , 52.13 , 51.65 , 52.40 , 51.45 , 52.4     , 757 , 56
21/07/21 , 52.39 , 52.13 , 52.84 , 51.81 , 52.8     , 253 , 35
20/07/21 , 52.40 , 52.40 , 52.84 , 52.40 , 52.4     , 205 , 21
19/07/21 , 52.40 , 52.16 , 52.40 , 51.45 , 51.4     , 395 , 42
16/07/21 , 52.09 , 51.44 , 52.09 , 51.17 , 51.4     , 639 , 46
15/07/21 , 51.40 , 51.35 , 51.76 , 51.11 , 51.3     , 1988 , 78
14/07/21 , 50.74 , 50.91 , 52.01 , 50.70 , 51.1     , 2235 , 114
13/07/21 , 50.74 , 51.62 , 52.11 , 50.74 , 51.1     , 876 , 40
12/07/21 , 50.74 , 50.73 , 51.10 , 49.88 , 50.0     , 2865 , 78
08/07/21 , 50.05 , 50.08 , 50.30 , 50.03 , 50.1     , 249 , 28
07/07/21 , 50.32 , 50.33 , 51.03 , 50.04 , 50.7     , 1323 , 53
06/07/21 , 50.25 , 50.41 , 51.10 , 50.23 , 50.4     , 1861 , 132
05/07/21 , 50.41 , 50.82 , 51.44 , 50.27 , 51.4     , 1418 , 91
02/07/21 , 51.44 , 51.29 , 51.44 , 50.77 , 51.4     , 565 , 53
01/07/21 , 50.83 , 51.22 , 53.13 , 50.75 , 53.1     , 760 , 83
30/06/21 , 52.52 , 52.73 , 53.20 , 51.81 , 51.8     , 168 , 34
29/06/21 , 52.56 , 52.52 , 52.84 , 51.94 , 51.9     , 231 , 52
28/06/21 , 51.79 , 51.29 , 52.51 , 50.25 , 52.0     , 1499 , 84
25/06/21 , 52.09 , 52.17 , 52.82 , 52.02 , 52.8     , 760 , 58
24/06/21 , 52.00 , 52.10 , 52.91 , 51.82 , 51.8     , 1414 , 64
23/06/21 , 53.07 , 53.20 , 53.30 , 52.94 , 53.2     , 525 , 34
22/06/21 , 52.92 , 53.17 , 53.23 , 52.84 , 53.1     , 652 , 51
21/06/21 , 52.76 , 52.98 , 53.34 , 52.57 , 53.3     , 3241 , 162
18/06/21 , 52.94 , 52.90 , 53.31 , 52.52 , 53.3     , 2624 , 104
17/06/21 , 53.31 , 52.93 , 53.35 , 51.79 , 52.9     , 2410 , 118
16/06/21 , 52.40 , 53.30 , 53.53 , 52.40 , 53.2     , 4575 , 187
15/06/21 , 52.40 , 52.42 , 52.51 , 52.14 , 52.4     , 5497 , 281
14/06/21 , 52.40 , 51.74 , 52.41 , 50.81 , 50.8     , 948 , 60
11/06/21 , 51.79 , 51.75 , 51.79 , 50.79 , 51.7     , 415 , 41
10/06/21 , 51.79 , 51.83 , 51.90 , 51.79 , 51.9     , 218 , 18
09/06/21 , 51.88 , 51.26 , 51.90 , 51.10 , 51.2     , 3741 , 129
08/06/21 , 51.22 , 51.14 , 51.92 , 50.58 , 51.9     , 2577 , 89
07/06/21 , 50.96 , 51.75 , 51.92 , 50.96 , 51.9     , 1814 , 85
04/06/21 , 51.92 , 51.64 , 51.99 , 50.87 , 50.8     , 1397 , 66
02/06/21 , 50.87 , 50.60 , 50.87 , 50.35 , 50.7     , 921 , 54
01/06/21 , 50.67 , 50.51 , 51.18 , 50.35 , 50.5     , 20582 , 347
31/05/21 , 50.18 , 49.85 , 50.18 , 48.84 , 50.1     , 568 , 46
28/05/21 , 50.11 , 49.64 , 50.11 , 49.47 , 50.1     , 1541 , 32
27/05/21 , 50.16 , 50.08 , 50.24 , 49.84 , 49.8     , 205 , 26
26/05/21 , 49.84 , 50.21 , 50.49 , 49.84 , 50.4     , 718 , 25
25/05/21 , 50.50 , 50.24 , 50.51 , 49.84 , 50.1     , 1339 , 68
24/05/21 , 50.19 , 50.40 , 50.65 , 49.98 , 50.1     , 341 , 33
21/05/21 , 50.17 , 50.17 , 50.18 , 49.98 , 50.1     , 187 , 26
20/05/21 , 50.18 , 49.98 , 50.55 , 49.84 , 50.5     , 330 , 20
19/05/21 , 50.56 , 50.51 , 50.58 , 50.51 , 50.5     , 50788 , 24
18/05/21 , 50.56 , 50.53 , 50.58 , 50.51 , 50.5     , 546 , 26
17/05/21 , 50.51 , 50.51 , 50.58 , 50.51 , 50.5     , 1410 , 28
14/05/21 , 50.58 , 50.51 , 50.64 , 50.39 , 50.5     , 102366 , 30
13/05/21 , 49.81 , 49.94 , 50.40 , 49.80 , 50.4     , 452 , 41
12/05/21 , 50.40 , 49.79 , 50.45 , 49.64 , 50.4     , 2772 , 32
11/05/21 , 50.45 , 49.84 , 50.56 , 49.47 , 50.5     , 857 , 40
10/05/21 , 50.56 , 49.96 , 50.65 , 49.80 , 50.1     , 625 , 41
07/05/21 , 50.18 , 49.56 , 50.18 , 49.44 , 50.1     , 5023 , 137
06/05/21 , 49.95 , 49.30 , 50.18 , 48.77 , 49.5     , 1766 , 97
05/05/21 , 50.18 , 50.29 , 50.65 , 50.18 , 50.6     , 499 , 46
04/05/21 , 50.28 , 50.49 , 50.88 , 50.27 , 50.4     , 1544 , 54
03/05/21 , 50.40 , 50.46 , 51.53 , 50.27 , 50.3     , 3294 , 95
30/04/21 , 51.93 , 51.75 , 51.93 , 50.93 , 51.2     , 1483 , 38
29/04/21 , 51.23 , 51.10 , 51.38 , 50.98 , 51.0     , 1481 , 43
28/04/21 , 51.10 , 51.12 , 51.26 , 50.90 , 51.2     , 814 , 22
27/04/21 , 51.26 , 51.17 , 51.26 , 50.27 , 51.0     , 514 , 35
26/04/21 , 51.22 , 50.35 , 51.22 , 47.61 , 51.2     , 3775 , 136
23/04/21 , 51.05 , 50.58 , 51.17 , 50.55 , 51.1     , 794 , 24
22/04/21 , 50.55 , 50.58 , 51.05 , 49.84 , 50.5     , 1937 , 147
20/04/21 , 50.52 , 49.96 , 51.22 , 49.83 , 50.5     , 3453 , 86
19/04/21 , 50.53 , 50.62 , 52.04 , 49.18 , 51.3     , 3242 , 194
16/04/21 , 51.82 , 51.26 , 52.06 , 51.23 , 51.2     , 778 , 27
15/04/21 , 51.23 , 51.37 , 52.26 , 51.23 , 51.9     , 2784 , 82
14/04/21 , 51.47 , 51.57 , 51.93 , 51.47 , 51.5     , 187 , 16
13/04/21 , 51.47 , 51.47 , 52.07 , 51.44 , 51.4     , 349 , 21
12/04/21 , 51.44 , 51.50 , 52.05 , 51.44 , 51.4     , 1587 , 33
09/04/21 , 51.44 , 51.44 , 51.59 , 51.44 , 51.5     , 1076 , 21
08/04/21 , 51.59 , 51.54 , 51.59 , 51.44 , 51.5     , 2325 , 34
07/04/21 , 51.58 , 51.45 , 51.68 , 51.44 , 51.5     , 1141 , 29
06/04/21 , 51.51 , 51.54 , 51.75 , 51.50 , 51.5     , 1152 , 29
05/04/21 , 51.60 , 51.81 , 53.27 , 51.59 , 53.2     , 2719 , 78
01/04/21 , 53.27 , 53.33 , 53.86 , 51.73 , 53.8     , 1920 , 69
31/03/21 , 53.28 , 52.82 , 54.98 , 51.38 , 51.4     , 2878 , 88
30/03/21 , 51.48 , 51.44 , 51.48 , 51.38 , 51.4     , 472 , 43
29/03/21 , 51.47 , 51.40 , 51.48 , 51.37 , 51.3     , 725 , 38
26/03/21 , 51.38 , 51.35 , 51.44 , 51.19 , 51.3     , 2406 , 33
25/03/21 , 51.24 , 51.17 , 51.37 , 51.09 , 51.3     , 4156 , 56
24/03/21 , 51.35 , 51.35 , 51.36 , 51.34 , 51.3     , 511 , 30
23/03/21 , 51.34 , 51.27 , 51.37 , 51.10 , 51.3     , 2385 , 36
22/03/21 , 51.35 , 51.24 , 51.37 , 51.19 , 51.3     , 1449 , 42
19/03/21 , 51.37 , 51.27 , 51.47 , 51.09 , 51.2     , 1888 , 56
18/03/21 , 51.24 , 51.23 , 51.29 , 50.85 , 50.8     , 2691 , 54
17/03/21 , 51.19 , 51.14 , 51.19 , 50.85 , 51.1     , 2149 , 39
16/03/21 , 51.17 , 51.03 , 51.17 , 50.99 , 51.1     , 1502 , 39
15/03/21 , 51.14 , 51.02 , 51.15 , 50.93 , 51.1     , 2255 , 63
12/03/21 , 51.16 , 50.68 , 51.17 , 50.22 , 50.8     , 2556 , 52
11/03/21 , 50.99 , 51.01 , 51.20 , 50.85 , 51.0     , 2076 , 32
10/03/21 , 51.07 , 50.89 , 51.24 , 50.72 , 51.1     , 2100 , 44
09/03/21 , 51.07 , 51.08 , 51.15 , 50.72 , 51.1     , 190 , 18
08/03/21 , 50.92 , 50.89 , 51.15 , 50.72 , 50.9     , 1651 , 57
05/03/21 , 50.91 , 50.74 , 51.19 , 50.56 , 51.0     , 2461 , 30
04/03/21 , 51.12 , 50.94 , 51.12 , 50.91 , 50.9     , 2585 , 47
03/03/21 , 50.92 , 50.63 , 51.24 , 49.84 , 51.2     , 7602 , 84
02/03/21 , 51.24 , 50.68 , 51.34 , 50.22 , 51.2     , 1929 , 76
01/03/21 , 51.24 , 51.02 , 51.60 , 50.31 , 50.9     , 1303 , 71
26/02/21 , 51.13 , 50.38 , 51.14 , 49.53 , 50.4     , 1468 , 74
25/02/21 , 50.41 , 49.79 , 51.12 , 49.53 , 51.1     , 2622 , 84
24/02/21 , 50.57 , 50.43 , 51.17 , 49.65 , 51.1     , 1299 , 77
23/02/21 , 50.57 , 50.89 , 51.20 , 50.25 , 50.9     , 798 , 37
22/02/21 , 50.93 , 50.10 , 50.93 , 49.86 , 49.9     , 1166 , 71
19/02/21 , 50.57 , 50.21 , 50.57 , 49.86 , 50.2     , 4083 , 87
18/02/21 , 50.32 , 50.41 , 50.57 , 50.25 , 50.5     , 1612 , 85
17/02/21 , 50.57 , 50.49 , 50.87 , 50.25 , 50.8     , 1381 , 235
12/02/21 , 50.89 , 50.92 , 51.26 , 50.62 , 50.9     , 1243 , 61
11/02/21 , 50.92 , 50.90 , 51.15 , 50.44 , 50.4     , 827 , 44
10/02/21 , 50.41 , 50.63 , 50.89 , 50.41 , 50.5     , 2025 , 52
09/02/21 , 50.73 , 50.82 , 51.12 , 50.57 , 51.1     , 696 , 49
08/02/21 , 51.12 , 50.85 , 51.14 , 50.44 , 51.1     , 1148 , 63
05/02/21 , 51.14 , 50.47 , 51.14 , 49.86 , 49.9     , 1596 , 61
04/02/21 , 49.95 , 49.90 , 49.98 , 49.86 , 49.9     , 493 , 40
03/02/21 , 49.90 , 49.74 , 49.95 , 49.23 , 49.9     , 1258 , 59
02/02/21 , 49.95 , 49.23 , 49.95 , 48.64 , 48.9     , 1809 , 68
01/02/21 , 49.00 , 48.67 , 49.86 , 47.88 , 47.8     , 4473 , 112
29/01/21 , 49.21 , 47.56 , 49.21 , 47.53 , 48.4     , 136237 , 206
28/01/21 , 47.73 , 47.57 , 48.87 , 47.46 , 48.3     , 137005 , 1031
27/01/21 , 48.36 , 48.19 , 48.81 , 48.02 , 48.0     , 3093 , 84
26/01/21 , 48.04 , 48.15 , 49.26 , 47.53 , 49.0     , 4044 , 192
22/01/21 , 49.27 , 49.27 , 49.53 , 49.06 , 49.5     , 6149 , 111
21/01/21 , 48.95 , 49.23 , 49.81 , 48.95 , 49.2     , 7473 , 139
20/01/21 , 49.23 , 49.50 , 49.86 , 49.23 , 49.5     , 5331 , 133
19/01/21 , 49.53 , 49.54 , 50.68 , 49.24 , 50.6     , 8988 , 157
18/01/21 , 49.83 , 50.41 , 50.92 , 49.53 , 50.9     , 7933 , 173
15/01/21 , 50.92 , 50.91 , 50.92 , 50.79 , 50.9     , 1338 , 71
14/01/21 , 50.82 , 50.91 , 51.19 , 50.77 , 50.7     , 1303 , 81
13/01/21 , 50.92 , 50.91 , 50.93 , 50.82 , 50.8     , 7185 , 156
12/01/21 , 50.82 , 50.78 , 50.90 , 50.77 , 50.9     , 553 , 38
11/01/21 , 50.77 , 50.85 , 50.91 , 50.68 , 50.9     , 851 , 65
08/01/21 , 50.91 , 50.94 , 51.22 , 50.87 , 50.9     , 4382 , 125
07/01/21 , 50.92 , 50.97 , 51.10 , 50.92 , 50.9     , 4429 , 422
06/01/21 , 50.92 , 50.41 , 50.92 , 49.94 , 50.0     , 2549 , 99
05/01/21 , 49.94 , 49.60 , 50.14 , 48.94 , 49.8     , 1283 , 114
04/01/21 , 49.30 , 49.68 , 50.92 , 48.63 , 50.6     , 6173 , 179
30/12/20 , 50.06 , 50.17 , 50.52 , 50.06 , 50.1     , 1984 , 334
29/12/20 , 50.08 , 50.19 , 50.56 , 50.08 , 50.3     , 1231 , 463
28/12/20 , 50.09 , 50.24 , 50.49 , 49.95 , 49.9     , 3061 , 98
23/12/20 , 49.95 , 50.00 , 50.32 , 49.75 , 49.7     , 3158 , 630
22/12/20 , 49.94 , 49.84 , 50.25 , 49.62 , 49.9     , 1724 , 145
21/12/20 , 50.14 , 50.02 , 50.32 , 49.74 , 50.2     , 720 , 56
18/12/20 , 50.32 , 50.35 , 50.99 , 50.28 , 50.3     , 3924 , 131
17/12/20 , 50.32 , 50.41 , 50.99 , 49.73 , 50.4     , 1553 , 65
16/12/20 , 50.47 , 50.58 , 50.98 , 50.47 , 50.6     , 325 , 31
15/12/20 , 50.47 , 50.48 , 50.97 , 50.35 , 50.9     , 875 , 59
14/12/20 , 50.47 , 50.51 , 50.62 , 50.32 , 50.6     , 638 , 46
11/12/20 , 50.61 , 50.72 , 50.99 , 50.31 , 50.3     , 79 , 16
10/12/20 , 50.31 , 50.56 , 51.47 , 50.21 , 51.4     , 6516 , 733
09/12/20 , 50.99 , 50.65 , 51.65 , 50.41 , 51.6     , 2735 , 58
08/12/20 , 50.56 , 50.90 , 51.94 , 50.56 , 51.9     , 1884 , 81
07/12/20 , 51.32 , 51.42 , 51.66 , 50.99 , 51.4     , 608 , 42
04/12/20 , 50.99 , 50.93 , 51.14 , 50.87 , 50.9     , 679 , 43
03/12/20 , 50.92 , 51.07 , 51.32 , 50.92 , 51.3     , 1774 , 46
02/12/20 , 51.27 , 50.76 , 51.65 , 50.32 , 50.7     , 2483 , 72
01/12/20 , 51.24 , 51.15 , 51.66 , 50.41 , 50.4     , 934 , 67
30/11/20 , 51.20 , 51.22 , 51.32 , 51.03 , 51.3     , 2308 , 67
27/11/20 , 51.32 , 51.32 , 51.33 , 51.26 , 51.2     , 2847 , 79
26/11/20 , 51.32 , 51.32 , 51.39 , 51.28 , 51.3     , 1897 , 138
25/11/20 , 51.32 , 51.22 , 51.39 , 51.13 , 51.3     , 1107 , 42
24/11/20 , 51.33 , 51.37 , 51.92 , 51.09 , 51.5     , 3287 , 91
23/11/20 , 51.79 , 51.69 , 52.08 , 51.47 , 52.0     , 2748 , 69
20/11/20 , 52.08 , 51.84 , 52.29 , 51.75 , 52.2     , 2819 , 47
19/11/20 , 52.31 , 52.14 , 52.31 , 51.86 , 52.2     , 1847 , 37
18/11/20 , 52.27 , 52.07 , 52.29 , 51.83 , 52.2     , 699 , 40
17/11/20 , 52.28 , 51.89 , 52.28 , 51.75 , 51.7     , 2000 , 68
16/11/20 , 51.53 , 51.79 , 52.39 , 51.33 , 52.3     , 2700 , 91
13/11/20 , 52.39 , 52.41 , 52.97 , 51.93 , 52.5     , 6705 , 111
12/11/20 , 52.63 , 52.66 , 52.98 , 52.13 , 52.5     , 400 , 25
11/11/20 , 52.62 , 52.61 , 52.90 , 52.02 , 52.9     , 528 , 35
10/11/20 , 52.90 , 52.73 , 52.90 , 52.66 , 52.7     , 623 , 39
09/11/20 , 51.99 , 52.02 , 52.87 , 51.56 , 52.8     , 928 , 77
06/11/20 , 52.81 , 52.64 , 52.90 , 52.55 , 52.6     , 2695 , 35
05/11/20 , 52.55 , 52.24 , 52.55 , 52.05 , 52.3     , 576 , 35
04/11/20 , 52.17 , 52.47 , 52.84 , 52.17 , 52.6     , 760 , 50
03/11/20 , 52.63 , 52.74 , 53.32 , 51.77 , 53.0     , 578 , 43
30/10/20 , 51.73 , 52.29 , 52.58 , 51.73 , 52.3     , 594 , 51
29/10/20 , 52.38 , 51.91 , 52.39 , 51.74 , 52.3     , 178 , 26
28/10/20 , 52.27 , 51.99 , 52.31 , 51.73 , 51.9     , 1526 , 74
27/10/20 , 52.29 , 51.77 , 52.30 , 51.36 , 52.1     , 1448 , 52
26/10/20 , 52.10 , 52.25 , 52.81 , 51.82 , 51.8     , 616 , 30
23/10/20 , 51.82 , 52.01 , 52.67 , 51.79 , 51.7     , 2862 , 63
22/10/20 , 51.79 , 52.50 , 52.75 , 51.68 , 51.6     , 937 , 27
21/10/20 , 51.53 , 51.91 , 52.75 , 51.53 , 52.7     , 1477 , 80
20/10/20 , 51.96 , 52.20 , 52.80 , 51.96 , 52.8     , 354 , 36
19/10/20 , 52.06 , 52.16 , 52.86 , 52.06 , 52.8     , 412 , 41
16/10/20 , 52.86 , 52.58 , 52.98 , 51.68 , 51.7     , 2911 , 52
15/10/20 , 51.73 , 52.10 , 52.45 , 51.53 , 51.6     , 2486 , 83
14/10/20 , 51.35 , 51.44 , 51.75 , 51.14 , 51.7     , 449 , 42
13/10/20 , 51.75 , 51.75 , 51.89 , 51.68 , 51.6     , 143 , 32
09/10/20 , 52.31 , 52.07 , 52.31 , 51.71 , 52.3     , 940 , 32
08/10/20 , 52.31 , 51.99 , 52.31 , 51.66 , 52.3     , 1162 , 27
07/10/20 , 51.66 , 51.38 , 52.32 , 51.32 , 51.3     , 4397 , 47
06/10/20 , 51.09 , 51.70 , 52.52 , 51.02 , 52.3     , 2660 , 78
05/10/20 , 52.04 , 52.12 , 52.28 , 51.08 , 52.2     , 427 , 24
02/10/20 , 52.28 , 51.67 , 52.31 , 51.03 , 51.2     , 1677 , 34
01/10/20 , 51.02 , 51.65 , 52.90 , 51.02 , 52.8     , 6775 , 112
30/09/20 , 52.59 , 52.02 , 53.65 , 51.99 , 52.6     , 10075 , 64
29/09/20 , 52.52 , 52.02 , 52.57 , 51.50 , 52.2     , 4862 , 94
28/09/20 , 51.85 , 51.95 , 52.20 , 51.85 , 52.2     , 1693 , 55
25/09/20 , 51.98 , 52.01 , 52.32 , 51.98 , 52.3     , 1330 , 40
24/09/20 , 52.10 , 52.17 , 52.47 , 52.00 , 52.4     , 779 , 25
23/09/20 , 52.26 , 51.94 , 52.45 , 51.85 , 51.8     , 1561 , 44
22/09/20 , 51.85 , 51.52 , 52.10 , 51.20 , 52.1     , 2783 , 68
21/09/20 , 52.10 , 51.96 , 52.10 , 51.68 , 52.0     , 1713 , 43
18/09/20 , 52.00 , 51.86 , 52.00 , 51.40 , 51.9     , 1022 , 31
17/09/20 , 51.40 , 51.69 , 52.10 , 51.22 , 52.0     , 3306 , 73
16/09/20 , 52.03 , 52.08 , 52.10 , 52.00 , 52.0     , 701 , 29
15/09/20 , 52.09 , 51.80 , 52.26 , 51.22 , 51.2     , 2062 , 47
14/09/20 , 52.00 , 51.40 , 52.00 , 51.21 , 51.4     , 4824 , 62
11/09/20 , 51.40 , 51.71 , 52.09 , 51.29 , 51.7     , 1383 , 74
10/09/20 , 52.00 , 52.13 , 52.40 , 51.75 , 52.2     , 635 , 16
09/09/20 , 51.86 , 51.61 , 52.31 , 51.37 , 51.8     , 1940 , 38
08/09/20 , 51.82 , 51.94 , 52.28 , 51.37 , 52.2     , 1259 , 41
04/09/20 , 52.27 , 52.20 , 52.27 , 51.87 , 52.1     , 1110 , 42
03/09/20 , 51.85 , 51.82 , 52.00 , 51.67 , 51.6     , 284 , 24
02/09/20 , 51.36 , 51.69 , 52.12 , 51.36 , 51.7     , 951 , 41
01/09/20 , 51.75 , 51.27 , 51.82 , 51.03 , 51.3     , 1710 , 69
31/08/20 , 50.60 , 50.17 , 50.82 , 49.15 , 50.8     , 620 , 50
28/08/20 , 50.83 , 50.14 , 50.84 , 49.50 , 49.5     , 570 , 38
27/08/20 , 49.40 , 48.98 , 49.40 , 48.40 , 48.4     , 1006 , 32
26/08/20 , 48.65 , 48.70 , 49.06 , 48.40 , 48.7     , 3115 , 63
25/08/20 , 48.71 , 48.67 , 48.71 , 48.51 , 48.6     , 415 , 28
24/08/20 , 48.33 , 48.48 , 48.67 , 48.26 , 48.6     , 939 , 42
21/08/20 , 48.67 , 48.42 , 48.67 , 48.36 , 48.3     , 1916 , 50
20/08/20 , 48.38 , 48.06 , 48.39 , 47.57 , 47.9     , 1320 , 49
19/08/20 , 47.96 , 47.85 , 47.98 , 47.71 , 47.7     , 235 , 19
18/08/20 , 47.76 , 47.69 , 48.01 , 47.53 , 48.0     , 410 , 31
17/08/20 , 47.53 , 47.77 , 48.71 , 47.44 , 47.9     , 3095 , 82
14/08/20 , 47.92 , 47.77 , 48.06 , 47.76 , 47.7     , 547 , 26
13/08/20 , 47.78 , 47.63 , 47.79 , 47.44 , 47.7     , 279 , 20
12/08/20 , 47.79 , 47.92 , 48.40 , 47.44 , 47.7     , 2252 , 40
11/08/20 , 47.76 , 47.55 , 48.40 , 47.25 , 48.4     , 1458 , 71
10/08/20 , 48.40 , 47.85 , 48.40 , 47.27 , 47.8     , 616 , 48
07/08/20 , 47.27 , 47.06 , 47.44 , 46.27 , 46.2     , 841 , 31
06/08/20 , 46.42 , 46.45 , 47.01 , 46.27 , 46.4     , 1278 , 55
05/08/20 , 46.57 , 46.42 , 46.88 , 45.82 , 46.4     , 1610 , 50
04/08/20 , 46.45 , 46.61 , 47.07 , 46.45 , 46.6     , 810 , 42
03/08/20 , 46.43 , 46.66 , 47.50 , 46.42 , 47.5     , 1812 , 56
31/07/20 , 46.75 , 46.59 , 47.57 , 46.09 , 47.5     , 972 , 58
30/07/20 , 46.11 , 46.14 , 47.61 , 45.53 , 47.5     , 2199 , 201
29/07/20 , 46.71 , 47.04 , 47.76 , 46.70 , 47.4     , 2987 , 162
28/07/20 , 47.44 , 47.94 , 48.39 , 47.44 , 47.9     , 888 , 49
27/07/20 , 47.92 , 47.78 , 47.93 , 47.76 , 47.7     , 1037 , 45
24/07/20 , 47.76 , 47.66 , 48.21 , 47.09 , 48.0     , 4084 , 77
23/07/20 , 48.38 , 48.40 , 48.71 , 48.08 , 48.7     , 1072 , 57
22/07/20 , 48.35 , 48.14 , 48.36 , 47.77 , 48.3     , 1193 , 37
21/07/20 , 47.84 , 47.96 , 48.39 , 47.76 , 48.3     , 2775 , 97
20/07/20 , 48.39 , 48.50 , 49.19 , 48.38 , 48.7     , 8971 , 82
17/07/20 , 48.83 , 48.94 , 49.48 , 48.72 , 49.4     , 1016 , 35
16/07/20 , 49.49 , 49.43 , 49.67 , 49.15 , 49.3     , 734 , 54
15/07/20 , 49.15 , 49.24 , 49.49 , 49.12 , 49.1     , 523 , 47
14/07/20 , 49.15 , 49.09 , 49.17 , 48.83 , 48.8     , 955 , 41
13/07/20 , 48.83 , 48.72 , 49.04 , 48.59 , 48.7     , 5212 , 59
10/07/20 , 48.71 , 48.68 , 48.71 , 48.59 , 48.7     , 12916 , 62
09/07/20 , 48.70 , 48.61 , 48.71 , 48.59 , 48.6     , 2021 , 42
08/07/20 , 48.69 , 48.65 , 48.69 , 48.59 , 48.6     , 1424 , 35
07/07/20 , 48.67 , 48.66 , 48.70 , 48.64 , 48.7     , 16392 , 36
06/07/20 , 48.64 , 48.57 , 48.71 , 48.39 , 48.7     , 7986 , 78
03/07/20 , 48.71 , 48.69 , 48.71 , 48.60 , 48.6     , 23812 , 56
02/07/20 , 48.67 , 48.41 , 48.70 , 48.23 , 48.7     , 4948 , 224
01/07/20 , 48.69 , 48.56 , 48.69 , 48.06 , 48.6     , 19702 , 95
30/06/20 , 48.50 , 48.50 , 49.43 , 48.50 , 49.1     , 184428 , 79
29/06/20 , 49.15 , 49.17 , 49.42 , 49.15 , 49.1     , 394 , 45
26/06/20 , 49.15 , 49.15 , 49.36 , 49.07 , 49.3     , 225 , 14
25/06/20 , 48.94 , 49.07 , 49.30 , 48.87 , 49.2     , 524 , 31
24/06/20 , 49.06 , 49.09 , 49.70 , 48.80 , 49.7     , 250 , 29
23/06/20 , 49.19 , 49.09 , 49.46 , 48.59 , 49.4     , 1640 , 62
22/06/20 , 49.15 , 49.28 , 49.77 , 49.10 , 49.3     , 1329 , 78
19/06/20 , 49.38 , 49.15 , 49.49 , 48.79 , 49.2     , 1886 , 90
18/06/20 , 49.26 , 49.43 , 49.83 , 49.20 , 49.6     , 1238 , 49
17/06/20 , 49.20 , 49.33 , 49.51 , 48.94 , 49.2     , 173 , 36
16/06/20 , 49.22 , 49.50 , 49.76 , 49.15 , 49.3     , 428 , 51
15/06/20 , 49.48 , 48.70 , 49.92 , 48.39 , 49.9     , 1324 , 76
12/06/20 , 48.87 , 48.80 , 48.87 , 48.51 , 48.8     , 2270 , 58
10/06/20 , 48.87 , 49.15 , 49.96 , 48.87 , 49.9     , 777 , 57
09/06/20 , 49.33 , 48.91 , 49.42 , 48.50 , 48.5     , 770 , 32
08/06/20 , 48.44 , 48.57 , 50.44 , 48.17 , 48.3     , 4471 , 93
05/06/20 , 48.39 , 48.13 , 48.50 , 47.41 , 47.8     , 1921 , 63
04/06/20 , 47.97 , 47.30 , 47.97 , 46.77 , 46.7     , 734 , 56
03/06/20 , 46.67 , 47.87 , 49.23 , 46.59 , 47.1     , 3770 , 1093
02/06/20 , 47.12 , 47.71 , 51.66 , 46.55 , 47.8     , 8852 , 137
01/06/20 , 46.56 , 46.55 , 48.03 , 46.07 , 46.0     , 9728 , 49
29/05/20 , 46.92 , 46.91 , 48.02 , 46.55 , 46.7     , 2704 , 54
28/05/20 , 47.57 , 46.54 , 47.58 , 46.13 , 46.6     , 2259 , 56
27/05/20 , 46.78 , 46.11 , 46.78 , 45.87 , 45.9     , 1318 , 38
26/05/20 , 45.95 , 46.15 , 47.61 , 44.65 , 46.4     , 9597 , 421
25/05/20 , 46.21 , 46.09 , 47.02 , 45.95 , 46.2     , 4642 , 68
22/05/20 , 46.17 , 46.18 , 46.26 , 46.10 , 46.2     , 1450 , 34
21/05/20 , 46.26 , 46.48 , 47.01 , 46.10 , 46.5     , 1354 , 25
20/05/20 , 46.10 , 46.24 , 46.38 , 46.10 , 46.3     , 2048 , 41
19/05/20 , 46.26 , 46.48 , 46.85 , 46.26 , 46.6     , 3903 , 81
18/05/20 , 46.86 , 46.86 , 47.18 , 46.62 , 47.1     , 2624 , 85
15/05/20 , 46.92 , 46.83 , 47.48 , 46.55 , 46.5     , 840 , 41
14/05/20 , 46.55 , 46.49 , 47.77 , 46.26 , 47.7     , 2487 , 50
13/05/20 , 46.97 , 47.07 , 47.92 , 46.92 , 47.8     , 822 , 34
12/05/20 , 47.69 , 47.72 , 48.19 , 47.53 , 48.1     , 556 , 53
11/05/20 , 47.61 , 47.85 , 48.23 , 47.61 , 47.9     , 150 , 23
08/05/20 , 48.23 , 48.11 , 48.23 , 47.35 , 47.3     , 707 , 17
07/05/20 , 47.39 , 47.13 , 48.02 , 46.92 , 48.0     , 1227 , 57
06/05/20 , 47.90 , 47.72 , 48.02 , 46.93 , 48.0     , 460 , 29
05/05/20 , 46.92 , 47.61 , 47.84 , 46.92 , 47.8     , 326 , 27
04/05/20 , 47.53 , 47.05 , 48.02 , 46.67 , 46.6     , 1780 , 68
30/04/20 , 47.58 , 47.51 , 47.97 , 47.31 , 47.9     , 619 , 36
29/04/20 , 47.33 , 47.94 , 47.97 , 47.31 , 47.3     , 723 , 26
28/04/20 , 46.67 , 47.71 , 48.60 , 46.30 , 47.3     , 626 , 38
27/04/20 , 46.77 , 47.20 , 47.97 , 46.67 , 46.7     , 570 , 25
24/04/20 , 46.41 , 46.26 , 47.87 , 46.02 , 47.8     , 5598 , 129
23/04/20 , 47.66 , 47.37 , 47.88 , 46.67 , 46.6     , 921 , 36
22/04/20 , 46.71 , 46.62 , 46.80 , 46.04 , 46.0     , 847 , 38
20/04/20 , 46.53 , 46.41 , 47.31 , 46.02 , 47.3     , 3652 , 89
17/04/20 , 46.86 , 47.48 , 48.26 , 46.67 , 47.1     , 470 , 44
16/04/20 , 47.19 , 47.56 , 48.60 , 47.19 , 47.9     , 464 , 54
15/04/20 , 47.19 , 47.04 , 48.00 , 46.67 , 46.7     , 4336 , 57
14/04/20 , 46.71 , 47.18 , 47.31 , 46.18 , 47.0     , 1337 , 44
13/04/20 , 47.05 , 46.69 , 47.05 , 46.02 , 46.8     , 561 , 43
09/04/20 , 46.71 , 46.64 , 47.00 , 46.02 , 47.0     , 816 , 31
08/04/20 , 47.05 , 46.43 , 47.05 , 46.02 , 46.7     , 678 , 33
07/04/20 , 46.67 , 46.41 , 47.23 , 45.98 , 45.9     , 1889 , 58
06/04/20 , 46.02 , 44.72 , 46.02 , 44.45 , 45.4     , 1838 , 52
03/04/20 , 45.28 , 44.80 , 45.48 , 44.80 , 45.4     , 13045 , 182
02/04/20 , 45.42 , 45.12 , 45.42 , 43.49 , 44.8     , 1295 , 43
01/04/20 , 44.80 , 44.18 , 44.80 , 42.32 , 44.6     , 708 , 45
31/03/20 , 45.12 , 45.14 , 45.15 , 44.52 , 45.1     , 12607 , 206
30/03/20 , 45.15 , 45.05 , 45.15 , 44.52 , 45.1     , 2337 , 76
27/03/20 , 45.15 , 45.15 , 47.01 , 43.86 , 45.1     , 21482 , 356
26/03/20 , 45.15 , 46.61 , 47.72 , 43.21 , 44.5     , 2118 , 76
25/03/20 , 45.15 , 44.07 , 46.28 , 43.56 , 43.5     , 1399 , 60
24/03/20 , 43.56 , 43.44 , 44.52 , 42.61 , 42.8     , 1187 , 46
23/03/20 , 42.81 , 43.34 , 47.29 , 42.61 , 47.2     , 824 , 52
20/03/20 , 47.66 , 46.45 , 48.96 , 44.52 , 44.5     , 1020 , 89
19/03/20 , 43.84 , 38.92 , 43.86 , 38.16 , 43.8     , 2245 , 75
18/03/20 , 43.85 , 46.30 , 50.56 , 43.84 , 50.5     , 3426 , 84
17/03/20 , 50.56 , 50.59 , 55.30 , 47.18 , 50.3     , 51690 , 2673
16/03/20 , 50.38 , 51.42 , 53.42 , 50.38 , 53.4     , 3256 , 119
13/03/20 , 53.41 , 52.31 , 53.41 , 52.13 , 52.1     , 2518 , 81
12/03/20 , 52.13 , 52.22 , 53.70 , 51.51 , 53.7     , 28823 , 1105
11/03/20 , 55.34 , 56.17 , 56.52 , 55.34 , 56.5     , 2942 , 45
10/03/20 , 56.27 , 55.86 , 56.51 , 55.00 , 55.0     , 1270 , 44
09/03/20 , 55.00 , 55.15 , 56.56 , 54.36 , 56.5     , 6921 , 105
06/03/20 , 57.22 , 57.12 , 57.87 , 56.56 , 57.8     , 6598 , 90
05/03/20 , 57.22 , 57.28 , 57.53 , 56.80 , 57.5     , 844 , 39
04/03/20 , 57.50 , 57.59 , 57.72 , 57.22 , 57.5     , 489 , 35
03/03/20 , 57.22 , 57.27 , 57.79 , 57.04 , 57.4     , 593 , 38
02/03/20 , 57.41 , 57.45 , 57.79 , 57.41 , 57.4     , 471 , 44
28/02/20 , 57.42 , 56.84 , 57.54 , 56.56 , 56.5     , 1138 , 36
27/02/20 , 56.58 , 56.57 , 57.59 , 56.29 , 56.6     , 1833 , 65
26/02/20 , 56.62 , 57.02 , 57.60 , 56.58 , 57.5     , 6732 , 165
21/02/20 , 58.09 , 57.77 , 58.09 , 57.60 , 57.8     , 1472 , 66
20/02/20 , 57.54 , 57.54 , 58.03 , 57.54 , 57.5     , 4260 , 22
19/02/20 , 57.54 , 57.37 , 57.55 , 57.20 , 57.4     , 1719 , 42
18/02/20 , 57.46 , 57.27 , 58.08 , 57.18 , 58.0     , 1379 , 102
17/02/20 , 58.09 , 57.72 , 58.72 , 57.02 , 57.2     , 2011 , 76
14/02/20 , 57.22 , 57.66 , 58.77 , 57.00 , 57.9     , 842 , 86
13/02/20 , 57.92 , 57.79 , 58.41 , 57.74 , 58.3     , 8728 , 34
12/02/20 , 58.19 , 57.91 , 58.72 , 57.33 , 58.7     , 682 , 40
11/02/20 , 58.70 , 58.99 , 59.37 , 58.31 , 59.3     , 447 , 32
10/02/20 , 57.54 , 59.30 , 59.77 , 57.54 , 59.4     , 1660 , 59
07/02/20 , 59.46 , 58.51 , 59.77 , 57.47 , 58.1     , 3484 , 77
06/02/20 , 57.97 , 57.70 , 58.19 , 57.42 , 57.4     , 2057 , 47
05/02/20 , 57.39 , 57.56 , 58.19 , 57.38 , 57.4     , 1462 , 75
04/02/20 , 56.92 , 58.72 , 59.19 , 56.91 , 58.5     , 839 , 43
03/02/20 , 59.06 , 59.21 , 60.29 , 59.06 , 60.2     , 1064 , 40
31/01/20 , 60.29 , 59.64 , 60.34 , 59.19 , 59.4     , 518 , 28
30/01/20 , 59.19 , 59.52 , 60.33 , 59.19 , 60.3     , 1222 , 33
29/01/20 , 59.90 , 59.96 , 60.42 , 59.20 , 59.5     , 510 , 29
28/01/20 , 59.92 , 59.89 , 59.92 , 59.65 , 59.9     , 375 , 24
27/01/20 , 59.92 , 59.82 , 60.42 , 59.13 , 60.4     , 1271 , 59
24/01/20 , 60.42 , 60.09 , 61.04 , 59.45 , 61.0     , 1212 , 42
23/01/20 , 60.02 , 60.02 , 60.46 , 59.77 , 59.7     , 1519 , 33
22/01/20 , 60.41 , 60.72 , 61.61 , 60.08 , 61.6     , 1640 , 83
21/01/20 , 61.61 , 61.66 , 62.22 , 60.37 , 61.8     , 3986 , 60
20/01/20 , 61.87 , 61.93 , 62.60 , 61.87 , 62.6     , 2748 , 69
17/01/20 , 62.60 , 62.22 , 62.60 , 61.89 , 62.1     , 2580 , 59
16/01/20 , 61.99 , 62.19 , 62.83 , 61.99 , 62.8     , 426 , 48
15/01/20 , 62.83 , 62.39 , 62.90 , 61.99 , 62.9     , 705 , 37
14/01/20 , 61.99 , 62.33 , 62.91 , 61.93 , 62.6     , 3135 , 77
13/01/20 , 62.59 , 62.84 , 63.02 , 61.94 , 62.8     , 1650 , 52
10/01/20 , 62.81 , 62.63 , 62.92 , 61.89 , 61.8     , 2129 , 59
09/01/20 , 61.89 , 61.95 , 62.78 , 61.04 , 61.0     , 2362 , 43
08/01/20 , 61.04 , 59.33 , 61.16 , 57.91 , 61.1     , 3460 , 95
07/01/20 , 61.16 , 61.93 , 62.60 , 61.04 , 61.9     , 2647 , 72
06/01/20 , 61.99 , 62.32 , 62.88 , 61.69 , 62.0     , 1405 , 71
03/01/20 , 61.99 , 61.23 , 62.86 , 59.83 , 60.4     , 2335 , 74
02/01/20 , 60.51 , 60.40 , 60.71 , 60.22 , 60.4     , 1492 , 56
30/12/19 , 59.44 , 59.37 , 60.12 , 58.84 , 58.8     , 3339 , 83
27/12/19 , 58.51 , 58.53 , 58.79 , 58.13 , 58.1     , 4927 , 79
26/12/19 , 57.97 , 56.90 , 57.97 , 54.44 , 56.0     , 336221 , 248
23/12/19 , 55.73 , 55.74 , 56.01 , 55.64 , 55.8     , 7337 , 109
20/12/19 , 55.74 , 55.66 , 55.83 , 55.43 , 55.4     , 6674 , 157
19/12/19 , 55.37 , 55.19 , 55.37 , 55.01 , 55.1     , 946 , 54
18/12/19 , 55.00 , 55.13 , 55.33 , 54.99 , 54.9     , 2403 , 59
17/12/19 , 54.99 , 54.99 , 55.43 , 54.62 , 55.0     , 5252 , 89
16/12/19 , 55.08 , 54.94 , 55.27 , 54.58 , 54.8     , 11198 , 126
13/12/19 , 54.75 , 54.63 , 54.78 , 54.39 , 54.3     , 9444 , 157
12/12/19 , 54.38 , 54.68 , 55.42 , 54.37 , 55.4     , 4729 , 122
11/12/19 , 54.44 , 54.45 , 56.36 , 54.37 , 55.4     , 319046 , 391
10/12/19 , 55.43 , 55.51 , 55.58 , 55.34 , 55.5     , 570 , 39
09/12/19 , 55.56 , 55.21 , 55.60 , 54.84 , 55.6     , 5356 , 89
06/12/19 , 55.22 , 55.09 , 55.28 , 54.87 , 55.2     , 1955 , 58
05/12/19 , 55.25 , 55.17 , 55.70 , 55.08 , 55.7     , 1350 , 56
04/12/19 , 55.59 , 55.07 , 55.59 , 54.74 , 55.1     , 20587 , 77
03/12/19 , 55.17 , 55.64 , 56.33 , 55.17 , 55.7     , 2278 , 63
02/12/19 , 55.22 , 54.99 , 55.70 , 54.73 , 55.6     , 3413 , 71
29/11/19 , 55.89 , 55.43 , 55.97 , 54.44 , 55.9     , 4206 , 64
28/11/19 , 54.67 , 55.05 , 56.01 , 54.21 , 54.2     , 2547 , 52
27/11/19 , 54.21 , 54.13 , 54.22 , 53.60 , 54.2     , 2832 , 53
26/11/19 , 54.22 , 54.28 , 54.93 , 54.13 , 54.4     , 1847 , 54
25/11/19 , 54.44 , 54.49 , 55.02 , 54.30 , 54.6     , 1946 , 73
22/11/19 , 54.65 , 54.62 , 54.75 , 54.45 , 54.7     , 1488 , 43
21/11/19 , 54.74 , 54.67 , 54.74 , 54.45 , 54.5     , 2358 , 66
19/11/19 , 54.74 , 54.99 , 56.00 , 54.45 , 55.3     , 3531 , 114
18/11/19 , 55.30 , 55.06 , 55.40 , 54.93 , 54.9     , 4206 , 83
14/11/19 , 55.01 , 55.01 , 55.16 , 54.89 , 55.1     , 821 , 45
13/11/19 , 55.16 , 55.13 , 56.57 , 54.76 , 56.2     , 2182 , 61
12/11/19 , 56.02 , 56.18 , 56.59 , 55.55 , 56.3     , 1459 , 36
11/11/19 , 56.30 , 55.85 , 56.59 , 55.33 , 56.0     , 1825 , 50
08/11/19 , 55.66 , 55.85 , 56.22 , 55.62 , 55.6     , 1325 , 46
07/11/19 , 55.69 , 56.09 , 56.37 , 55.69 , 56.3     , 792 , 39
06/11/19 , 56.30 , 56.41 , 56.59 , 55.96 , 56.0     , 2455 , 48
05/11/19 , 56.00 , 56.07 , 57.21 , 55.89 , 57.2     , 890 , 46
04/11/19 , 55.94 , 56.36 , 57.17 , 55.62 , 57.1     , 763 , 68
01/11/19 , 56.59 , 56.85 , 57.68 , 55.91 , 56.3     , 1148 , 41
31/10/19 , 56.29 , 56.59 , 57.50 , 56.29 , 57.5     , 1135 , 77
30/10/19 , 56.35 , 56.10 , 56.82 , 55.10 , 55.6     , 692 , 31
29/10/19 , 55.66 , 55.60 , 56.89 , 54.74 , 55.6     , 1957 , 53
28/10/19 , 55.06 , 54.94 , 55.06 , 54.87 , 54.9     , 2520 , 49
25/10/19 , 54.88 , 54.74 , 54.93 , 54.45 , 54.4     , 2268 , 48
24/10/19 , 54.13 , 54.09 , 54.59 , 52.93 , 53.0     , 677 , 32
23/10/19 , 53.03 , 53.15 , 53.28 , 52.66 , 53.2     , 908 , 28
22/10/19 , 53.21 , 52.94 , 53.78 , 52.60 , 53.1     , 1822 , 46
21/10/19 , 53.12 , 52.60 , 53.12 , 51.96 , 51.9     , 2009 , 53
18/10/19 , 51.71 , 51.96 , 52.56 , 51.62 , 52.5     , 1021 , 48
17/10/19 , 51.96 , 52.08 , 52.57 , 51.94 , 52.0     , 3361 , 66
16/10/19 , 52.08 , 52.01 , 52.08 , 51.94 , 52.0     , 3522 , 56
15/10/19 , 52.08 , 51.99 , 52.08 , 51.76 , 51.7     , 2396 , 45
14/10/19 , 51.76 , 51.83 , 52.10 , 51.66 , 51.7     , 819 , 40
11/10/19 , 51.68 , 51.75 , 52.31 , 51.66 , 51.9     , 1036 , 35
10/10/19 , 51.75 , 52.05 , 52.35 , 51.62 , 52.1     , 1955 , 38
09/10/19 , 52.19 , 51.77 , 52.26 , 51.44 , 51.7     , 1969 , 39
08/10/19 , 51.71 , 51.66 , 52.48 , 51.36 , 51.6     , 2220 , 59
07/10/19 , 52.69 , 52.54 , 52.70 , 51.96 , 52.5     , 4738 , 56
04/10/19 , 52.57 , 51.93 , 52.57 , 51.66 , 51.9     , 2487 , 43
03/10/19 , 51.85 , 51.79 , 51.95 , 51.38 , 51.4     , 549 , 47
02/10/19 , 51.38 , 51.40 , 51.61 , 51.10 , 51.1     , 895 , 45
01/10/19 , 51.05 , 51.74 , 52.45 , 50.70 , 52.4     , 792 , 63
30/09/19 , 52.11 , 51.60 , 52.18 , 51.35 , 51.5     , 692 , 44
27/09/19 , 51.35 , 51.10 , 51.57 , 50.96 , 51.1     , 1974 , 27
26/09/19 , 51.10 , 51.14 , 51.35 , 50.95 , 50.9     , 1293 , 37
25/09/19 , 51.03 , 51.00 , 51.06 , 50.96 , 51.0     , 876 , 23
24/09/19 , 50.81 , 50.87 , 51.50 , 50.80 , 50.8     , 6084 , 42
23/09/19 , 50.80 , 50.86 , 51.59 , 50.73 , 50.7     , 4275 , 76
20/09/19 , 50.73 , 50.79 , 51.02 , 50.54 , 50.5     , 795 , 49
19/09/19 , 50.45 , 50.56 , 50.96 , 50.43 , 50.6     , 1273 , 64
18/09/19 , 50.62 , 50.65 , 50.83 , 50.48 , 50.5     , 1443 , 42
17/09/19 , 50.53 , 50.58 , 51.35 , 50.48 , 51.3     , 1036 , 62
16/09/19 , 50.90 , 51.00 , 51.58 , 50.43 , 51.5     , 1810 , 54
13/09/19 , 51.03 , 51.03 , 51.59 , 50.70 , 50.7     , 382 , 36
12/09/19 , 50.43 , 50.80 , 51.66 , 50.43 , 50.6     , 4888 , 249
11/09/19 , 50.69 , 51.21 , 51.66 , 50.44 , 50.8     , 3291 , 77
10/09/19 , 51.03 , 50.88 , 51.96 , 50.43 , 50.4     , 905 , 54
09/09/19 , 50.54 , 52.02 , 52.77 , 50.54 , 51.6     , 1194 , 52
06/09/19 , 51.49 , 51.18 , 51.49 , 50.90 , 51.0     , 1372 , 39
05/09/19 , 50.88 , 50.71 , 51.03 , 50.32 , 50.5     , 1235 , 46
04/09/19 , 50.48 , 50.45 , 50.49 , 50.42 , 50.4     , 2914 , 40
03/09/19 , 50.48 , 50.44 , 50.48 , 50.36 , 50.4     , 1157 , 45
02/09/19 , 50.48 , 50.39 , 50.48 , 50.08 , 50.0     , 767 , 42
30/08/19 , 50.09 , 49.76 , 50.09 , 49.48 , 49.4     , 1583 , 62
29/08/19 , 50.09 , 50.08 , 50.09 , 50.06 , 50.0     , 839 , 30
28/08/19 , 50.09 , 49.91 , 50.09 , 49.75 , 49.7     , 1228 , 48
27/08/19 , 49.77 , 49.77 , 49.81 , 49.66 , 49.7     , 1789 , 46
26/08/19 , 49.76 , 49.50 , 49.76 , 49.18 , 49.4     , 6003 , 108
23/08/19 , 49.35 , 49.50 , 49.75 , 49.35 , 49.6     , 2534 , 44
22/08/19 , 49.67 , 49.49 , 49.67 , 49.47 , 49.5     , 10102 , 56
21/08/19 , 49.64 , 49.55 , 49.69 , 49.49 , 49.4     , 412 , 22
20/08/19 , 49.48 , 49.30 , 49.48 , 48.85 , 49.4     , 4327 , 70
19/08/19 , 49.43 , 49.33 , 49.48 , 48.93 , 49.1     , 3005 , 47
16/08/19 , 49.48 , 49.46 , 49.52 , 48.87 , 49.5     , 5016 , 105
15/08/19 , 49.51 , 49.01 , 49.99 , 48.85 , 49.9     , 5118 , 289
14/08/19 , 49.99 , 49.59 , 50.00 , 48.85 , 49.9     , 1678 , 56
13/08/19 , 49.90 , 49.47 , 49.95 , 48.98 , 49.4     , 1959 , 47
12/08/19 , 49.43 , 49.30 , 49.48 , 48.96 , 49.3     , 2727 , 113
09/08/19 , 49.29 , 49.18 , 49.47 , 48.92 , 49.1     , 1098 , 54
08/08/19 , 49.14 , 48.98 , 49.15 , 48.92 , 49.1     , 463 , 53
07/08/19 , 49.06 , 48.83 , 49.07 , 48.56 , 48.9     , 1532 , 55
06/08/19 , 48.92 , 48.83 , 48.92 , 48.47 , 48.7     , 4851 , 82
05/08/19 , 48.72 , 48.55 , 49.03 , 48.47 , 48.8     , 3457 , 456
02/08/19 , 48.51 , 48.85 , 49.13 , 47.97 , 49.1     , 14322 , 84
01/08/19 , 48.56 , 48.55 , 49.16 , 47.96 , 49.1     , 6301 , 135
31/07/19 , 49.16 , 48.85 , 49.36 , 48.50 , 49.3     , 2834 , 81
30/07/19 , 49.33 , 49.25 , 49.33 , 48.72 , 49.1     , 2052 , 65
29/07/19 , 49.17 , 49.14 , 49.17 , 49.12 , 49.1     , 683 , 34
26/07/19 , 49.17 , 49.15 , 49.17 , 49.10 , 49.1     , 833 , 51
25/07/19 , 49.11 , 48.85 , 49.18 , 48.84 , 49.1     , 24438 , 64
24/07/19 , 49.08 , 48.84 , 49.17 , 48.84 , 48.8     , 62865 , 92
23/07/19 , 48.72 , 48.56 , 48.92 , 48.44 , 48.5     , 2160 , 58
22/07/19 , 48.50 , 48.48 , 48.55 , 47.90 , 48.5     , 10088 , 127
19/07/19 , 48.51 , 48.42 , 48.55 , 48.24 , 48.4     , 3626 , 80
18/07/19 , 48.28 , 48.22 , 48.39 , 48.01 , 48.0     , 1602 , 56
17/07/19 , 47.95 , 47.92 , 48.06 , 47.81 , 47.8     , 1164 , 54
16/07/19 , 47.88 , 47.23 , 47.95 , 46.71 , 47.3     , 3251 , 103
15/07/19 , 47.37 , 46.84 , 47.37 , 46.60 , 46.6     , 5508 , 105
12/07/19 , 46.71 , 46.25 , 47.35 , 45.58 , 46.1     , 4992 , 132
11/07/19 , 46.10 , 45.75 , 46.10 , 45.57 , 45.7     , 3038 , 66
10/07/19 , 45.28 , 44.90 , 45.57 , 44.48 , 44.4     , 4270 , 117
08/07/19 , 44.50 , 44.35 , 44.65 , 43.90 , 44.6     , 1785 , 74
05/07/19 , 44.65 , 44.38 , 44.65 , 44.18 , 44.3     , 1898 , 76
04/07/19 , 44.29 , 44.17 , 44.38 , 43.90 , 43.9     , 1260 , 60
03/07/19 , 43.86 , 43.85 , 43.92 , 43.72 , 43.8     , 1581 , 55
02/07/19 , 43.81 , 43.77 , 43.82 , 43.63 , 43.6     , 860 , 34
01/07/19 , 43.64 , 43.61 , 43.84 , 43.10 , 43.7     , 2923 , 77
28/06/19 , 43.93 , 43.32 , 43.93 , 42.68 , 42.8     , 15312 , 147
27/06/19 , 42.86 , 42.77 , 42.88 , 42.71 , 42.8     , 6862 , 126
26/06/19 , 42.73 , 42.79 , 42.94 , 42.65 , 42.9     , 2313 , 90
25/06/19 , 42.86 , 42.54 , 42.93 , 42.49 , 42.8     , 9404 , 68
24/06/19 , 42.80 , 42.52 , 42.80 , 42.49 , 42.6     , 13172 , 92
21/06/19 , 42.52 , 42.49 , 42.65 , 42.34 , 42.4     , 4506 , 104
19/06/19 , 42.47 , 42.48 , 42.67 , 42.17 , 42.4     , 18560 , 144
18/06/19 , 42.37 , 42.37 , 42.37 , 42.36 , 42.3     , 2853 , 132
17/06/19 , 42.46 , 42.50 , 43.09 , 42.23 , 42.3     , 10088 , 110
14/06/19 , 42.45 , 42.43 , 42.73 , 42.36 , 42.3     , 4387 , 119
13/06/19 , 42.45 , 42.52 , 42.67 , 42.45 , 42.6     , 2845 , 88
12/06/19 , 42.67 , 42.64 , 42.67 , 42.61 , 42.6     , 2318 , 87
11/06/19 , 42.61 , 42.59 , 42.67 , 42.55 , 42.6     , 1586 , 80
10/06/19 , 42.67 , 42.71 , 42.80 , 42.65 , 42.8     , 3051 , 117
07/06/19 , 42.80 , 42.80 , 43.07 , 42.73 , 43.0     , 2941 , 97
06/06/19 , 43.07 , 42.80 , 43.09 , 42.65 , 42.8     , 3309 , 111
05/06/19 , 42.85 , 42.97 , 43.11 , 42.85 , 43.0     , 2320 , 114
04/06/19 , 43.11 , 42.96 , 43.11 , 42.89 , 43.0     , 1950 , 60
03/06/19 , 43.03 , 43.03 , 43.11 , 42.80 , 42.8     , 1257 , 62
31/05/19 , 42.80 , 42.81 , 43.08 , 42.80 , 43.0     , 7844 , 170
30/05/19 , 43.04 , 42.82 , 43.05 , 42.80 , 42.8     , 7836 , 126
29/05/19 , 42.80 , 42.80 , 42.96 , 42.80 , 42.9     , 1724 , 61
28/05/19 , 42.80 , 42.81 , 42.99 , 42.80 , 42.8     , 2123 , 81
27/05/19 , 42.80 , 42.71 , 43.09 , 42.63 , 43.0     , 3035 , 103
24/05/19 , 43.09 , 43.05 , 43.11 , 42.63 , 42.6     , 1558 , 62
23/05/19 , 42.63 , 42.66 , 43.05 , 42.52 , 43.0     , 2894 , 88
22/05/19 , 43.05 , 42.82 , 43.05 , 42.52 , 42.8     , 4057 , 116
21/05/19 , 42.92 , 42.87 , 43.09 , 42.73 , 43.0     , 923 , 53
20/05/19 , 43.10 , 42.81 , 43.10 , 42.60 , 42.7     , 1762 , 54
17/05/19 , 42.82 , 42.92 , 43.11 , 42.80 , 43.0     , 2410 , 152
16/05/19 , 42.77 , 42.86 , 43.11 , 42.71 , 43.0     , 1356 , 56
15/05/19 , 43.11 , 43.05 , 43.11 , 42.92 , 42.9     , 1043 , 55
14/05/19 , 42.92 , 42.93 , 43.11 , 42.71 , 42.7     , 1833 , 63
13/05/19 , 42.71 , 42.74 , 42.86 , 42.57 , 42.8     , 1073 , 49
10/05/19 , 42.86 , 42.73 , 43.08 , 42.57 , 43.0     , 1666 , 101
09/05/19 , 42.97 , 43.04 , 43.11 , 42.97 , 42.9     , 576 , 44
08/05/19 , 42.98 , 43.03 , 43.11 , 42.87 , 42.8     , 704 , 59
07/05/19 , 43.01 , 43.03 , 43.12 , 42.99 , 43.1     , 1043 , 40
06/05/19 , 43.11 , 43.11 , 43.72 , 42.80 , 43.4     , 1414 , 88
03/05/19 , 43.56 , 43.34 , 43.80 , 42.75 , 42.8     , 5384 , 60
02/05/19 , 42.89 , 42.91 , 43.11 , 42.80 , 42.8     , 1594 , 88
30/04/19 , 42.77 , 42.70 , 42.77 , 42.36 , 42.4     , 1489 , 60
29/04/19 , 42.48 , 42.45 , 42.70 , 42.20 , 42.5     , 910 , 51
26/04/19 , 42.25 , 42.08 , 42.39 , 41.90 , 42.2     , 497 , 56
25/04/19 , 42.25 , 42.24 , 42.49 , 42.05 , 42.2     , 1411 , 103
24/04/19 , 42.37 , 41.90 , 42.63 , 41.64 , 42.6     , 3116 , 103
23/04/19 , 42.24 , 42.37 , 42.80 , 41.97 , 42.7     , 1724 , 98
22/04/19 , 42.74 , 42.64 , 42.80 , 42.54 , 42.8     , 548 , 41
18/04/19 , 42.80 , 42.51 , 42.80 , 41.93 , 42.5     , 1749 , 47
17/04/19 , 41.79 , 41.92 , 42.80 , 41.64 , 42.8     , 6071 , 181
16/04/19 , 42.63 , 42.55 , 42.71 , 42.53 , 42.5     , 2754 , 52
15/04/19 , 42.36 , 42.40 , 42.53 , 42.31 , 42.3     , 727 , 70
12/04/19 , 42.53 , 42.45 , 42.53 , 42.25 , 42.5     , 944 , 69
11/04/19 , 42.26 , 42.50 , 42.71 , 42.26 , 42.7     , 1218 , 40
10/04/19 , 42.71 , 42.61 , 42.71 , 42.49 , 42.6     , 480 , 24
09/04/19 , 42.63 , 42.65 , 42.80 , 42.54 , 42.5     , 482 , 35
08/04/19 , 42.54 , 42.52 , 42.54 , 42.33 , 42.5     , 1149 , 43
05/04/19 , 42.54 , 42.32 , 42.54 , 42.05 , 42.2     , 1144 , 54
04/04/19 , 42.02 , 42.30 , 42.54 , 41.98 , 42.5     , 2384 , 92
03/04/19 , 42.54 , 42.49 , 42.54 , 42.28 , 42.5     , 2151 , 49
02/04/19 , 42.52 , 42.53 , 42.63 , 42.49 , 42.5     , 712 , 40
01/04/19 , 42.53 , 42.55 , 42.78 , 42.28 , 42.7     , 1207 , 51
29/03/19 , 42.45 , 42.36 , 42.63 , 42.15 , 42.6     , 2417 , 82
28/03/19 , 42.44 , 42.45 , 42.54 , 42.37 , 42.5     , 1248 , 38
27/03/19 , 42.33 , 42.40 , 42.56 , 42.16 , 42.5     , 1414 , 44
26/03/19 , 42.54 , 42.47 , 42.54 , 41.93 , 42.5     , 921 , 28
25/03/19 , 42.54 , 42.53 , 42.54 , 42.52 , 42.5     , 1374 , 56
22/03/19 , 42.52 , 41.91 , 42.52 , 41.64 , 41.7     , 3104 , 82
21/03/19 , 41.74 , 41.78 , 42.29 , 41.66 , 42.2     , 2090 , 70
20/03/19 , 41.87 , 41.88 , 42.32 , 41.81 , 41.8     , 1241 , 43
19/03/19 , 41.87 , 42.16 , 42.37 , 41.87 , 42.1     , 1767 , 94
18/03/19 , 42.37 , 42.36 , 42.37 , 42.33 , 42.3     , 1835 , 67
15/03/19 , 42.37 , 42.30 , 42.41 , 42.17 , 42.4     , 1251 , 60
14/03/19 , 42.41 , 42.47 , 42.54 , 42.27 , 42.5     , 593 , 44
13/03/19 , 42.54 , 42.48 , 42.54 , 42.27 , 42.2     , 698 , 36
12/03/19 , 42.54 , 42.45 , 42.54 , 42.18 , 42.1     , 1287 , 59
11/03/19 , 42.18 , 42.07 , 42.18 , 41.87 , 41.8     , 877 , 56
08/03/19 , 41.82 , 41.40 , 41.82 , 41.21 , 41.3     , 1089 , 39
07/03/19 , 41.39 , 41.22 , 41.39 , 41.03 , 41.2     , 1572 , 48
06/03/19 , 41.28 , 40.96 , 41.39 , 40.77 , 40.8     , 1677 , 35
01/03/19 , 40.98 , 41.18 , 41.49 , 40.98 , 41.4     , 1993 , 46
28/02/19 , 41.50 , 41.38 , 41.68 , 41.18 , 41.6     , 2303 , 75
27/02/19 , 41.78 , 41.78 , 41.82 , 41.64 , 41.8     , 917 , 38
26/02/19 , 41.47 , 41.76 , 41.91 , 41.47 , 41.6     , 1377 , 50
25/02/19 , 41.68 , 41.63 , 41.68 , 41.50 , 41.5     , 1720 , 69
22/02/19 , 41.40 , 41.09 , 41.47 , 40.80 , 40.9     , 562 , 50
21/02/19 , 40.98 , 40.83 , 41.00 , 40.49 , 40.8     , 1210 , 64
20/02/19 , 40.85 , 40.48 , 40.95 , 40.19 , 40.9     , 1792 , 85
19/02/19 , 40.65 , 40.62 , 40.87 , 40.49 , 40.6     , 1510 , 64
18/02/19 , 40.65 , 40.47 , 40.65 , 40.18 , 40.4     , 3646 , 78
15/02/19 , 40.18 , 40.24 , 40.47 , 40.05 , 40.2     , 2515 , 54
14/02/19 , 40.01 , 40.38 , 40.49 , 40.01 , 40.4     , 2720 , 62
13/02/19 , 40.44 , 40.10 , 40.44 , 39.93 , 40.3     , 5540 , 171
12/02/19 , 40.44 , 40.28 , 40.61 , 39.95 , 40.1     , 4683 , 102
11/02/19 , 40.16 , 40.35 , 41.04 , 39.93 , 41.0     , 7910 , 299
08/02/19 , 41.68 , 41.60 , 41.93 , 41.12 , 41.9     , 2414 , 88
07/02/19 , 42.28 , 41.94 , 42.28 , 41.68 , 42.1     , 903 , 41
06/02/19 , 41.76 , 41.84 , 42.31 , 41.71 , 42.3     , 2840 , 72
05/02/19 , 42.33 , 42.46 , 42.59 , 42.28 , 42.4     , 2800 , 106
04/02/19 , 42.48 , 42.37 , 42.81 , 42.12 , 42.8     , 3431 , 203
01/02/19 , 42.81 , 42.19 , 42.81 , 41.81 , 41.8     , 967 , 50
31/01/19 , 42.56 , 42.37 , 42.83 , 41.42 , 42.4     , 4640 , 103
30/01/19 , 42.38 , 42.58 , 42.82 , 42.36 , 42.8     , 3635 , 98
29/01/19 , 42.57 , 42.59 , 42.82 , 42.52 , 42.7     , 8563 , 107
28/01/19 , 42.82 , 42.55 , 42.85 , 42.36 , 42.8     , 4947 , 51
24/01/19 , 42.71 , 42.80 , 43.12 , 42.44 , 43.1     , 3072 , 51
23/01/19 , 42.61 , 42.82 , 43.15 , 42.57 , 42.9     , 1249 , 53
22/01/19 , 42.98 , 43.18 , 43.44 , 42.96 , 43.4     , 2557 , 60
21/01/19 , 43.44 , 43.27 , 43.44 , 42.88 , 42.9     , 2484 , 72
18/01/19 , 43.29 , 43.23 , 43.41 , 42.71 , 43.0     , 2037 , 40
17/01/19 , 43.17 , 43.18 , 43.37 , 42.96 , 43.3     , 1453 , 36
16/01/19 , 43.44 , 42.85 , 43.44 , 42.66 , 43.0     , 1551 , 52
15/01/19 , 42.79 , 42.82 , 43.07 , 42.64 , 42.8     , 947 , 41
14/01/19 , 42.86 , 42.86 , 43.16 , 42.64 , 43.1     , 2385 , 83
11/01/19 , 43.16 , 43.17 , 43.34 , 43.09 , 43.2     , 1308 , 35
10/01/19 , 43.29 , 42.80 , 43.29 , 42.61 , 43.2     , 2507 , 44
09/01/19 , 42.86 , 42.80 , 43.24 , 42.45 , 42.9     , 2009 , 83
08/01/19 , 43.29 , 43.08 , 43.29 , 42.91 , 43.1     , 382 , 28
07/01/19 , 43.00 , 43.19 , 43.29 , 43.00 , 43.2     , 2360 , 51
04/01/19 , 43.29 , 43.16 , 43.29 , 43.12 , 43.1     , 12001 , 65
03/01/19 , 43.16 , 42.86 , 43.16 , 42.61 , 42.6     , 1661 , 62
02/01/19 , 43.16 , 42.82 , 43.16 , 42.34 , 42.5     , 3640 , 86
28/12/18 , 42.65 , 42.81 , 42.85 , 42.65 , 42.8     , 1522 , 50
27/12/18 , 42.85 , 42.83 , 42.85 , 42.71 , 42.7     , 663 , 25
26/12/18 , 42.71 , 42.85 , 42.86 , 42.11 , 42.8     , 11075 , 87
21/12/18 , 42.81 , 42.82 , 43.18 , 42.77 , 42.8     , 4358 , 55
20/12/18 , 42.81 , 42.82 , 42.82 , 42.43 , 42.8     , 640 , 31
19/12/18 , 42.32 , 42.20 , 42.43 , 42.01 , 42.1     , 1085 , 28
18/12/18 , 42.12 , 42.17 , 42.46 , 42.01 , 42.3     , 629 , 42
17/12/18 , 42.27 , 42.09 , 42.32 , 42.04 , 42.0     , 1688 , 48
14/12/18 , 42.32 , 42.29 , 42.32 , 42.07 , 42.2     , 2280 , 35
13/12/18 , 42.27 , 42.21 , 42.32 , 41.98 , 42.3     , 524 , 13
12/12/18 , 41.98 , 42.27 , 42.32 , 41.98 , 42.1     , 2154 , 35
11/12/18 , 42.32 , 42.29 , 42.32 , 42.11 , 42.3     , 1033 , 19
10/12/18 , 42.32 , 42.20 , 42.32 , 42.11 , 42.1     , 640 , 34
07/12/18 , 42.32 , 42.18 , 42.32 , 42.04 , 42.1     , 433 , 23
06/12/18 , 41.79 , 41.91 , 42.04 , 41.79 , 41.9     , 815 , 22
05/12/18 , 41.82 , 41.98 , 42.32 , 41.82 , 42.3     , 563 , 29
04/12/18 , 42.32 , 42.24 , 42.32 , 41.92 , 42.0     , 598 , 36
03/12/18 , 41.74 , 41.85 , 42.04 , 41.74 , 41.8     , 921 , 36
30/11/18 , 41.77 , 41.82 , 41.98 , 41.47 , 41.6     , 4737 , 139
29/11/18 , 41.61 , 41.56 , 41.61 , 41.47 , 41.6     , 514 , 34
28/11/18 , 41.61 , 41.36 , 41.68 , 41.23 , 41.2     , 574 , 35
27/11/18 , 41.22 , 41.43 , 41.68 , 41.22 , 41.6     , 1100 , 51
26/11/18 , 41.76 , 41.76 , 41.77 , 41.66 , 41.7     , 2133 , 36
23/11/18 , 41.50 , 41.54 , 41.77 , 41.42 , 41.4     , 1626 , 38
22/11/18 , 41.41 , 41.52 , 41.75 , 41.41 , 41.4     , 1195 , 45
21/11/18 , 41.57 , 41.46 , 41.57 , 41.17 , 41.1     , 1950 , 28
19/11/18 , 41.17 , 41.22 , 41.75 , 41.01 , 41.7     , 1815 , 65
16/11/18 , 41.72 , 41.68 , 41.76 , 40.76 , 41.7     , 1464 , 57
14/11/18 , 41.47 , 41.48 , 41.50 , 41.47 , 41.4     , 2345 , 28
13/11/18 , 41.47 , 41.22 , 41.50 , 40.89 , 41.1     , 2013 , 58
12/11/18 , 40.60 , 41.23 , 41.47 , 40.33 , 41.4     , 11869 , 55
09/11/18 , 41.47 , 41.33 , 41.47 , 40.89 , 40.8     , 1743 , 51
08/11/18 , 40.61 , 41.21 , 41.50 , 40.59 , 41.4     , 1686 , 48
07/11/18 , 41.77 , 41.48 , 41.77 , 41.40 , 41.4     , 3548 , 36
06/11/18 , 41.26 , 41.37 , 41.46 , 40.97 , 41.4     , 1119 , 32
05/11/18 , 41.45 , 40.65 , 41.47 , 40.42 , 40.8     , 1896 , 48
01/11/18 , 40.89 , 40.58 , 41.41 , 40.33 , 41.4     , 838 , 37
31/10/18 , 41.18 , 41.17 , 41.18 , 40.73 , 41.1     , 5381 , 156
30/10/18 , 40.38 , 40.45 , 40.96 , 39.99 , 40.9     , 1848 , 72
29/10/18 , 40.07 , 40.30 , 40.90 , 40.02 , 40.3     , 1797 , 79
26/10/18 , 40.61 , 40.56 , 40.68 , 40.45 , 40.5     , 1335 , 29
25/10/18 , 40.26 , 40.35 , 40.61 , 40.17 , 40.3     , 561 , 26
24/10/18 , 40.55 , 40.37 , 40.58 , 40.14 , 40.3     , 592 , 15
23/10/18 , 40.35 , 40.36 , 40.61 , 40.26 , 40.2     , 486 , 21
22/10/18 , 40.06 , 40.16 , 40.39 , 40.02 , 40.3     , 876 , 45
19/10/18 , 40.33 , 40.33 , 40.68 , 40.23 , 40.6     , 763 , 18
18/10/18 , 40.33 , 40.21 , 40.61 , 40.02 , 40.0     , 912 , 31
17/10/18 , 40.04 , 40.00 , 40.33 , 39.67 , 40.2     , 855 , 39
16/10/18 , 40.33 , 41.20 , 43.32 , 40.32 , 40.8     , 5377 , 99
15/10/18 , 40.35 , 40.76 , 41.16 , 40.03 , 40.3     , 884 , 47
11/10/18 , 41.16 , 39.94 , 41.47 , 38.88 , 39.4     , 6544 , 64
10/10/18 , 39.14 , 39.19 , 39.41 , 38.86 , 39.0     , 1285 , 33
09/10/18 , 38.80 , 38.57 , 38.88 , 38.08 , 38.7     , 1205 , 54
08/10/18 , 38.80 , 38.80 , 39.17 , 38.18 , 38.7     , 1596 , 41
05/10/18 , 38.62 , 38.48 , 38.62 , 38.32 , 38.5     , 524 , 18
04/10/18 , 38.47 , 38.42 , 38.47 , 38.39 , 38.4     , 223 , 13
03/10/18 , 38.39 , 38.37 , 38.56 , 38.07 , 38.0     , 625 , 25
02/10/18 , 38.07 , 38.40 , 38.88 , 38.07 , 38.3     , 1017 , 34
01/10/18 , 38.04 , 38.20 , 38.88 , 37.75 , 38.8     , 856 , 50
28/09/18 , 38.17 , 38.10 , 38.17 , 37.68 , 38.0     , 769 , 21
27/09/18 , 38.15 , 38.12 , 38.17 , 38.06 , 38.1     , 1062 , 34
26/09/18 , 38.17 , 38.15 , 38.17 , 38.08 , 38.1     , 197 , 13
25/09/18 , 38.16 , 37.99 , 38.24 , 37.70 , 38.0     , 1003 , 41
24/09/18 , 38.33 , 38.21 , 38.33 , 37.89 , 38.3     , 1226 , 33
21/09/18 , 38.31 , 38.21 , 38.32 , 38.06 , 38.0     , 1193 , 34
20/09/18 , 38.06 , 38.02 , 38.46 , 37.77 , 38.3     , 2603 , 39
19/09/18 , 38.50 , 38.20 , 38.50 , 37.60 , 38.2     , 1910 , 46
18/09/18 , 38.25 , 37.78 , 38.25 , 37.63 , 37.7     , 1313 , 56
17/09/18 , 38.28 , 38.08 , 38.37 , 37.76 , 37.7     , 1122 , 43
14/09/18 , 37.76 , 37.95 , 38.50 , 37.76 , 38.4     , 1701 , 66
13/09/18 , 38.33 , 38.46 , 38.48 , 38.33 , 38.4     , 1365 , 23
12/09/18 , 38.28 , 38.31 , 38.46 , 38.28 , 38.4     , 404 , 17
11/09/18 , 38.46 , 38.32 , 38.53 , 38.24 , 38.5     , 1044 , 43
10/09/18 , 38.06 , 38.18 , 38.64 , 38.03 , 38.0     , 1147 , 41
06/09/18 , 38.00 , 37.98 , 38.06 , 37.89 , 38.0     , 888 , 25
05/09/18 , 38.06 , 38.04 , 38.06 , 38.00 , 38.0     , 1225 , 30
04/09/18 , 38.06 , 37.98 , 38.06 , 37.79 , 37.8     , 784 , 35
03/09/18 , 38.06 , 38.00 , 38.08 , 37.85 , 37.8     , 1211 , 28
31/08/18 , 38.53 , 38.31 , 38.76 , 37.65 , 38.7     , 757 , 32
30/08/18 , 38.76 , 38.71 , 38.86 , 38.62 , 38.6     , 315 , 14
29/08/18 , 38.69 , 38.09 , 38.73 , 37.58 , 38.4     , 1190 , 35
28/08/18 , 38.37 , 38.74 , 39.41 , 38.37 , 39.4     , 547 , 44
27/08/18 , 38.37 , 38.80 , 39.47 , 38.37 , 39.4     , 1663 , 50
24/08/18 , 39.47 , 39.35 , 39.47 , 38.96 , 39.3     , 677 , 23
23/08/18 , 39.31 , 39.15 , 39.41 , 38.77 , 38.7     , 407 , 22
22/08/18 , 38.77 , 39.02 , 39.17 , 38.73 , 38.7     , 638 , 25
21/08/18 , 38.37 , 38.40 , 39.25 , 38.37 , 39.2     , 134 , 12
20/08/18 , 38.31 , 39.02 , 39.44 , 38.31 , 39.3     , 1515 , 49
17/08/18 , 39.33 , 39.33 , 39.35 , 39.20 , 39.3     , 1055 , 25
16/08/18 , 39.35 , 39.40 , 39.47 , 39.11 , 39.4     , 1812 , 44
15/08/18 , 39.17 , 39.13 , 39.17 , 39.09 , 39.1     , 929 , 18
14/08/18 , 39.14 , 39.14 , 39.17 , 39.03 , 39.1     , 501 , 23
13/08/18 , 39.17 , 38.96 , 39.17 , 38.17 , 39.1     , 735 , 32
10/08/18 , 39.17 , 38.59 , 39.17 , 37.49 , 37.4     , 1102 , 36
09/08/18 , 37.49 , 37.44 , 37.82 , 37.18 , 37.7     , 1331 , 36
08/08/18 , 37.18 , 37.68 , 38.36 , 37.18 , 38.3     , 778 , 26
07/08/18 , 37.85 , 38.25 , 38.62 , 37.82 , 38.3     , 189 , 8
06/08/18 , 38.64 , 37.92 , 38.86 , 37.75 , 37.7     , 1551 , 24
03/08/18 , 37.78 , 37.50 , 37.78 , 37.42 , 37.5     , 1604 , 37
02/08/18 , 37.54 , 37.62 , 38.33 , 37.41 , 38.3     , 1341 , 51
01/08/18 , 38.36 , 38.04 , 40.17 , 36.15 , 40.0     , 2076 , 87
31/07/18 , 38.54 , 38.46 , 38.54 , 38.21 , 38.5     , 613 , 21
30/07/18 , 38.21 , 38.44 , 38.54 , 38.21 , 38.5     , 1636 , 24
27/07/18 , 38.50 , 38.43 , 38.54 , 38.38 , 38.5     , 265 , 10
26/07/18 , 38.54 , 38.47 , 38.60 , 38.38 , 38.6     , 344 , 16
25/07/18 , 38.60 , 38.84 , 38.93 , 38.60 , 38.9     , 1115 , 22
24/07/18 , 38.38 , 38.61 , 38.95 , 38.22 , 38.9     , 1602 , 36
23/07/18 , 38.93 , 38.50 , 38.95 , 38.21 , 38.8     , 1609 , 45
20/07/18 , 38.81 , 38.70 , 38.93 , 38.61 , 38.9     , 99 , 6
19/07/18 , 38.60 , 38.69 , 38.94 , 38.60 , 38.7     , 3123 , 38
18/07/18 , 38.71 , 38.75 , 38.96 , 38.53 , 38.9     , 1385 , 36
17/07/18 , 39.11 , 38.77 , 39.11 , 37.53 , 37.6     , 4380 , 73
16/07/18 , 38.38 , 37.98 , 38.38 , 37.28 , 38.0     , 4432 , 100
13/07/18 , 38.08 , 38.06 , 38.08 , 37.89 , 38.0     , 1290 , 35
12/07/18 , 38.08 , 37.71 , 38.11 , 37.13 , 37.5     , 3252 , 59
11/07/18 , 37.54 , 37.83 , 38.18 , 37.54 , 38.1     , 1483 , 26
10/07/18 , 38.25 , 38.25 , 38.65 , 38.18 , 38.6     , 1507 , 37
06/07/18 , 38.18 , 38.73 , 39.19 , 38.18 , 38.1     , 421 , 21
05/07/18 , 38.18 , 39.14 , 39.75 , 38.18 , 39.4     , 2371 , 45
04/07/18 , 37.98 , 38.36 , 39.68 , 36.43 , 36.4     , 4390 , 59
03/07/18 , 38.96 , 39.00 , 39.20 , 38.38 , 39.1     , 1776 , 28
02/07/18 , 38.81 , 37.51 , 38.81 , 37.33 , 37.5     , 491 , 10
29/06/18 , 37.54 , 38.20 , 38.32 , 37.54 , 38.0     , 485 , 16
28/06/18 , 38.08 , 36.93 , 38.08 , 35.89 , 35.9     , 1085 , 25
27/06/18 , 35.59 , 35.40 , 35.59 , 34.93 , 34.9     , 486 , 18
26/06/18 , 35.92 , 35.43 , 35.92 , 34.79 , 35.0     , 394 , 27
25/06/18 , 34.65 , 34.61 , 35.48 , 34.46 , 35.0     , 4654 , 84
22/06/18 , 35.60 , 35.64 , 36.07 , 35.48 , 35.6     , 719 , 11
21/06/18 , 35.59 , 35.59 , 36.15 , 34.85 , 36.1     , 2051 , 46
20/06/18 , 35.59 , 35.67 , 36.15 , 34.85 , 35.5     , 467 , 23
19/06/18 , 35.59 , 34.53 , 35.59 , 34.41 , 34.4     , 1405 , 16
18/06/18 , 34.36 , 34.56 , 34.78 , 34.20 , 34.5     , 4840 , 66
15/06/18 , 34.53 , 35.10 , 36.15 , 34.46 , 36.1     , 2221 , 56
14/06/18 , 36.08 , 35.37 , 36.15 , 34.90 , 34.9     , 1411 , 30
13/06/18 , 34.98 , 35.90 , 37.49 , 34.83 , 36.7     , 3495 , 78
12/06/18 , 36.08 , 36.07 , 37.76 , 35.59 , 37.7     , 2267 , 45
11/06/18 , 35.59 , 36.40 , 37.82 , 35.59 , 36.3     , 2278 , 56
08/06/18 , 36.43 , 36.07 , 37.79 , 35.47 , 37.7     , 3291 , 60
07/06/18 , 37.82 , 37.14 , 38.32 , 36.18 , 38.3     , 3014 , 37
06/06/18 , 37.83 , 37.89 , 38.87 , 37.83 , 38.8     , 630 , 18
05/06/18 , 38.88 , 38.88 , 39.02 , 38.42 , 38.9     , 2137 , 34
04/06/18 , 39.02 , 39.11 , 39.20 , 38.72 , 38.9     , 400 , 16
01/06/18 , 39.20 , 38.08 , 39.20 , 37.23 , 37.2     , 1291 , 32
30/05/18 , 39.78 , 38.19 , 39.78 , 37.00 , 37.0     , 3219 , 33
29/05/18 , 37.35 , 37.43 , 37.56 , 37.35 , 37.5     , 944 , 24
28/05/18 , 36.75 , 36.71 , 37.56 , 36.30 , 36.4     , 2003 , 32
25/05/18 , 35.99 , 36.71 , 37.25 , 35.94 , 36.9     , 7211 , 78
24/05/18 , 36.75 , 36.73 , 37.23 , 35.92 , 36.9     , 3033 , 54
23/05/18 , 36.96 , 36.71 , 37.48 , 36.48 , 37.4     , 6074 , 90
22/05/18 , 37.07 , 37.64 , 38.69 , 37.07 , 37.6     , 6091 , 96
21/05/18 , 38.10 , 37.89 , 39.66 , 37.56 , 39.6     , 7268 , 111
18/05/18 , 39.74 , 38.96 , 39.74 , 37.59 , 38.7     , 3705 , 60
17/05/18 , 38.89 , 38.72 , 39.20 , 38.70 , 38.8     , 2280 , 42
16/05/18 , 38.89 , 38.87 , 39.23 , 38.84 , 39.2     , 885 , 23
15/05/18 , 38.85 , 38.88 , 39.78 , 38.83 , 39.3     , 3068 , 49
14/05/18 , 39.35 , 39.37 , 39.82 , 38.96 , 39.8     , 1582 , 35
11/05/18 , 39.82 , 39.11 , 39.82 , 38.78 , 38.9     , 3133 , 56
10/05/18 , 38.96 , 38.90 , 39.07 , 38.74 , 39.0     , 3848 , 46
09/05/18 , 39.07 , 39.21 , 39.49 , 38.97 , 39.4     , 3971 , 76
08/05/18 , 39.67 , 39.50 , 39.78 , 39.43 , 39.7     , 2413 , 51
07/05/18 , 39.78 , 39.78 , 40.29 , 39.64 , 40.2     , 4154 , 63
04/05/18 , 40.08 , 39.97 , 40.30 , 39.78 , 40.2     , 9072 , 95
03/05/18 , 40.34 , 40.37 , 40.84 , 40.18 , 40.4     , 6934 , 85
02/05/18 , 40.47 , 41.12 , 41.47 , 40.36 , 41.2     , 6973 , 105
30/04/18 , 41.20 , 41.31 , 41.47 , 41.06 , 41.0     , 3389 , 49
27/04/18 , 41.40 , 41.19 , 41.42 , 41.02 , 41.1     , 3222 , 36
26/04/18 , 41.03 , 41.23 , 41.63 , 41.01 , 41.2     , 5852 , 47
25/04/18 , 41.19 , 41.31 , 41.67 , 41.19 , 41.5     , 8408 , 73
24/04/18 , 41.87 , 41.50 , 42.55 , 41.01 , 42.5     , 6910 , 129
23/04/18 , 42.55 , 42.31 , 43.87 , 41.26 , 43.8     , 12833 , 237
20/04/18 , 45.30 , 44.79 , 45.30 , 44.48 , 44.8     , 1335 , 14
19/04/18 , 45.75 , 45.77 , 45.82 , 45.70 , 45.7     , 245 , 17
18/04/18 , 45.70 , 45.29 , 45.70 , 44.64 , 44.6     , 1078 , 32
17/04/18 , 44.65 , 44.21 , 47.76 , 43.88 , 47.7     , 2192 , 38
16/04/18 , 43.87 , 43.86 , 44.68 , 43.11 , 44.6     , 8656 , 65
13/04/18 , 44.74 , 45.16 , 45.63 , 44.74 , 45.6     , 1110 , 16
12/04/18 , 46.09 , 45.64 , 46.09 , 45.05 , 46.0     , 1891 , 19
11/04/18 , 46.09 , 45.95 , 46.09 , 45.61 , 45.6     , 1475 , 18
10/04/18 , 45.61 , 45.82 , 46.09 , 45.61 , 46.0     , 1876 , 23
09/04/18 , 46.09 , 46.09 , 46.09 , 45.61 , 46.0     , 2677 , 14
06/04/18 , 46.09 , 46.29 , 46.35 , 45.85 , 46.3     , 1074 , 11
05/04/18 , 46.35 , 45.74 , 46.65 , 45.61 , 45.6     , 363 , 9
04/04/18 , 44.55 , 45.45 , 45.61 , 44.55 , 45.5     , 1237 , 13
03/04/18 , 45.61 , 45.58 , 45.61 , 45.31 , 45.6     , 600 , 8
02/04/18 , 44.48 , 44.66 , 46.66 , 43.37 , 43.3     , 1619 , 23
29/03/18 , 44.18 , 43.83 , 44.18 , 43.68 , 43.6     , 311 , 6
28/03/18 , 42.83 , 43.36 , 44.18 , 42.83 , 43.1     , 5020 , 26
27/03/18 , 43.12 , 42.95 , 43.12 , 42.83 , 43.1     , 1319 , 17
26/03/18 , 43.12 , 42.87 , 43.12 , 42.80 , 42.8     , 3338 , 29
23/03/18 , 42.83 , 42.66 , 42.83 , 42.14 , 42.5     , 1996 , 19
22/03/18 , 42.59 , 42.54 , 42.59 , 42.05 , 42.5     , 2582 , 16
21/03/18 , 42.05 , 42.34 , 42.59 , 42.00 , 42.4     , 4906 , 27
20/03/18 , 42.43 , 42.65 , 43.12 , 42.43 , 42.5     , 4011 , 25
19/03/18 , 42.33 , 42.34 , 42.59 , 42.00 , 42.0     , 5401 , 31
16/03/18 , 42.00 , 42.15 , 42.33 , 42.00 , 42.3     , 1484 , 17
15/03/18 , 42.33 , 42.05 , 42.59 , 42.00 , 42.0     , 8505 , 32
14/03/18 , 42.00 , 41.97 , 42.00 , 41.79 , 42.0     , 2583 , 31
13/03/18 , 42.00 , 42.00 , 42.00 , 41.96 , 41.9     , 3207 , 27
12/03/18 , 42.00 , 42.00 , 42.00 , 41.99 , 41.9     , 7131 , 34
09/03/18 , 41.99 , 41.93 , 41.99 , 41.68 , 41.9     , 1997 , 22
08/03/18 , 41.79 , 41.87 , 42.00 , 41.50 , 42.0     , 5020 , 38
07/03/18 , 42.00 , 41.82 , 42.00 , 41.66 , 41.6     , 4614 , 41
06/03/18 , 41.66 , 41.87 , 42.00 , 41.66 , 41.9     , 11730 , 58
05/03/18 , 42.00 , 41.96 , 42.05 , 41.50 , 41.5     , 46562 , 76
02/03/18 , 41.50 , 41.40 , 41.50 , 40.97 , 41.4     , 1610 , 23
01/03/18 , 41.50 , 41.89 , 42.30 , 41.26 , 41.2     , 1594 , 22
28/02/18 , 41.87 , 40.95 , 42.01 , 40.72 , 40.7     , 173474 , 56
27/02/18 , 40.75 , 40.93 , 41.80 , 40.42 , 41.7     , 7706 , 51
26/02/18 , 41.42 , 41.17 , 41.42 , 40.95 , 41.4     , 4163 , 41
23/02/18 , 40.92 , 41.22 , 41.80 , 40.80 , 40.8     , 3224 , 26
22/02/18 , 41.80 , 41.74 , 42.27 , 40.80 , 41.8     , 2892 , 26
21/02/18 , 41.50 , 41.09 , 41.50 , 40.72 , 41.2     , 6472 , 45
20/02/18 , 42.34 , 42.14 , 42.34 , 41.23 , 41.7     , 1972 , 18
19/02/18 , 41.79 , 41.26 , 42.34 , 40.30 , 41.5     , 6340 , 57
16/02/18 , 41.50 , 41.98 , 42.34 , 41.50 , 42.3     , 1290 , 18
15/02/18 , 42.34 , 41.82 , 42.34 , 41.23 , 41.8     , 1235 , 14
14/02/18 , 42.01 , 41.90 , 42.01 , 41.80 , 41.8     , 755 , 6
09/02/18 , 41.80 , 41.40 , 41.80 , 40.92 , 41.7     , 1565 , 18
08/02/18 , 41.80 , 41.64 , 41.80 , 41.12 , 41.1     , 1768 , 15
07/02/18 , 41.80 , 41.21 , 41.80 , 40.75 , 41.2     , 1989 , 16
06/02/18 , 41.02 , 40.89 , 41.08 , 40.75 , 40.9     , 1455 , 19
05/02/18 , 40.95 , 40.61 , 40.95 , 40.39 , 40.3     , 331 , 6
02/02/18 , 40.39 , 40.42 , 40.59 , 40.33 , 40.5     , 1621 , 25
01/02/18 , 40.59 , 40.77 , 42.01 , 40.59 , 42.0     , 6176 , 41
31/01/18 , 41.81 , 41.64 , 41.81 , 40.93 , 41.5     , 889 , 17
30/01/18 , 41.48 , 41.32 , 41.52 , 40.73 , 40.7     , 648 , 9
29/01/18 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 519 , 3
26/01/18 , 41.52 , 41.53 , 43.14 , 40.62 , 40.7     , 2374 , 25
24/01/18 , 40.62 , 40.64 , 40.73 , 40.59 , 40.7     , 722 , 9
23/01/18 , 40.65 , 40.75 , 40.89 , 40.65 , 40.8     , 574 , 12
22/01/18 , 40.89 , 40.75 , 40.89 , 40.65 , 40.7     , 704 , 13
19/01/18 , 40.72 , 40.73 , 40.97 , 40.72 , 40.9     , 1761 , 12
18/01/18 , 40.72 , 40.76 , 40.97 , 40.72 , 40.7     , 945 , 14
17/01/18 , 40.76 , 40.89 , 40.92 , 40.73 , 40.9     , 2540 , 20
16/01/18 , 40.92 , 40.83 , 40.92 , 40.73 , 40.8     , 2261 , 16
15/01/18 , 40.83 , 40.78 , 40.83 , 40.68 , 40.7     , 964 , 12
12/01/18 , 40.35 , 40.48 , 40.83 , 40.35 , 40.8     , 2336 , 20
11/01/18 , 40.83 , 40.79 , 40.83 , 40.45 , 40.4     , 1094 , 11
10/01/18 , 40.83 , 40.73 , 40.83 , 40.68 , 40.7     , 5004 , 40
09/01/18 , 40.72 , 40.58 , 40.72 , 40.23 , 40.5     , 982 , 22
08/01/18 , 40.56 , 40.55 , 40.56 , 40.45 , 40.5     , 1631 , 21
05/01/18 , 40.56 , 40.47 , 40.56 , 40.45 , 40.4     , 2058 , 10
04/01/18 , 40.45 , 40.42 , 40.56 , 40.35 , 40.5     , 611 , 11
03/01/18 , 40.14 , 40.35 , 40.56 , 40.14 , 40.4     , 1112 , 16
02/01/18 , 40.45 , 40.45 , 40.97 , 39.94 , 39.9     , 2317 , 13
28/12/17 , 39.94 , 39.81 , 40.11 , 39.65 , 39.8     , 1678 , 15
27/12/17 , 39.87 , 39.85 , 39.87 , 39.65 , 39.8     , 6530 , 26
26/12/17 , 39.84 , 39.86 , 39.87 , 39.84 , 39.8     , 1884 , 9
22/12/17 , 39.87 , 39.24 , 39.87 , 39.12 , 39.1     , 3545 , 24
21/12/17 , 39.12 , 39.30 , 39.94 , 39.12 , 39.9     , 28323 , 38
20/12/17 , 40.12 , 39.97 , 40.12 , 39.94 , 39.9     , 1866 , 15
19/12/17 , 39.94 , 39.91 , 40.12 , 39.65 , 40.1     , 2798 , 23
18/12/17 , 39.94 , 39.95 , 40.04 , 39.94 , 39.9     , 2668 , 21
15/12/17 , 40.05 , 39.94 , 40.05 , 39.65 , 39.9     , 2462 , 12
14/12/17 , 39.94 , 39.95 , 40.12 , 39.65 , 39.9     , 2444 , 22
13/12/17 , 40.12 , 40.07 , 40.12 , 39.94 , 40.1     , 354 , 11
12/12/17 , 40.12 , 40.17 , 40.17 , 39.94 , 40.1     , 51448 , 18
11/12/17 , 40.17 , 40.20 , 40.46 , 40.12 , 40.4     , 2948 , 16
08/12/17 , 40.46 , 39.98 , 40.46 , 39.94 , 39.9     , 8045 , 13
07/12/17 , 39.94 , 39.94 , 39.94 , 39.94 , 39.9     , 540 , 8
06/12/17 , 39.65 , 39.73 , 39.94 , 39.65 , 39.7     , 1530 , 10
05/12/17 , 39.65 , 39.97 , 40.74 , 39.65 , 40.3     , 1455 , 29
04/12/17 , 40.74 , 40.96 , 41.51 , 40.74 , 41.5     , 1736 , 16
01/12/17 , 40.87 , 40.75 , 41.21 , 40.25 , 41.2     , 857 , 11
30/11/17 , 39.85 , 40.65 , 40.86 , 39.78 , 39.8     , 544 , 5
29/11/17 , 40.86 , 40.80 , 40.86 , 39.78 , 40.8     , 657 , 10
28/11/17 , 39.85 , 40.05 , 40.47 , 39.85 , 40.4     , 807 , 13
27/11/17 , 40.20 , 40.26 , 40.42 , 40.00 , 40.4     , 2534 , 22
24/11/17 , 40.89 , 40.66 , 40.89 , 40.21 , 40.2     , 168 , 4
23/11/17 , 40.20 , 40.72 , 40.90 , 40.20 , 40.9     , 2740 , 23
22/11/17 , 40.90 , 40.80 , 40.90 , 40.75 , 40.7     , 2328 , 20
21/11/17 , 40.79 , 40.92 , 40.94 , 40.47 , 40.9     , 3341 , 33
17/11/17 , 40.93 , 40.63 , 40.93 , 40.37 , 40.3     , 300 , 8
16/11/17 , 40.28 , 40.17 , 40.94 , 40.00 , 40.9     , 619 , 9
14/11/17 , 40.94 , 40.50 , 40.94 , 40.27 , 40.9     , 769 , 14
13/11/17 , 40.94 , 40.94 , 40.98 , 40.47 , 40.9     , 11346 , 42
10/11/17 , 40.96 , 40.95 , 40.96 , 40.92 , 40.9     , 394 , 10
09/11/17 , 40.94 , 40.83 , 40.98 , 40.14 , 40.6     , 938 , 14
08/11/17 , 40.05 , 40.14 , 41.17 , 40.03 , 41.1     , 1577 , 20
07/11/17 , 41.18 , 41.07 , 41.22 , 40.03 , 41.2     , 563 , 11
06/11/17 , 39.98 , 40.41 , 40.98 , 39.97 , 40.7     , 4506 , 35
03/11/17 , 41.26 , 40.59 , 41.26 , 39.98 , 40.8     , 2009 , 28
01/11/17 , 40.75 , 40.96 , 41.52 , 40.52 , 41.5     , 2234 , 29
31/10/17 , 41.28 , 41.40 , 41.53 , 41.28 , 41.5     , 1133 , 14
30/10/17 , 41.53 , 41.82 , 42.26 , 41.28 , 41.2     , 1529 , 11
27/10/17 , 41.34 , 41.93 , 42.30 , 41.04 , 41.8     , 1776 , 19
26/10/17 , 40.61 , 41.31 , 42.17 , 40.61 , 42.1     , 736 , 14
25/10/17 , 42.17 , 41.82 , 42.26 , 40.81 , 40.8     , 888 , 14
24/10/17 , 42.30 , 41.42 , 42.30 , 40.43 , 40.4     , 2266 , 21
23/10/17 , 40.48 , 40.87 , 42.05 , 40.29 , 40.2     , 3889 , 44
20/10/17 , 42.31 , 42.06 , 42.36 , 41.82 , 42.3     , 1796 , 21
19/10/17 , 41.82 , 42.10 , 42.36 , 41.82 , 42.3     , 1739 , 18
18/10/17 , 42.36 , 42.04 , 42.36 , 41.82 , 42.3     , 1909 , 22
17/10/17 , 42.36 , 42.34 , 42.36 , 42.30 , 42.3     , 3380 , 29
16/10/17 , 42.36 , 42.36 , 42.36 , 42.31 , 42.3     , 2756 , 31
13/10/17 , 42.36 , 42.36 , 42.36 , 42.36 , 42.3     , 2209 , 25
11/10/17 , 42.36 , 42.36 , 42.36 , 42.26 , 42.3     , 2530 , 28
10/10/17 , 42.36 , 42.36 , 42.36 , 42.36 , 42.3     , 4532 , 32
09/10/17 , 42.36 , 42.33 , 42.36 , 42.26 , 42.2     , 4494 , 38
06/10/17 , 42.26 , 42.32 , 42.36 , 42.10 , 42.3     , 3606 , 42
05/10/17 , 42.36 , 42.34 , 42.36 , 42.10 , 42.3     , 3134 , 36
04/10/17 , 42.36 , 42.34 , 42.36 , 42.05 , 42.3     , 8288 , 50
03/10/17 , 42.31 , 42.31 , 42.36 , 42.26 , 42.3     , 5608 , 56
02/10/17 , 42.34 , 42.35 , 42.36 , 41.98 , 41.9     , 4494 , 30
29/09/17 , 41.99 , 41.79 , 41.99 , 41.55 , 41.8     , 2850 , 19
28/09/17 , 41.82 , 41.80 , 41.82 , 41.79 , 41.7     , 1291 , 19
27/09/17 , 41.79 , 41.52 , 41.79 , 41.50 , 41.5     , 1768 , 13
26/09/17 , 41.01 , 41.46 , 41.55 , 41.01 , 41.5     , 1766 , 15
25/09/17 , 41.01 , 41.47 , 41.55 , 41.01 , 41.5     , 3191 , 35
22/09/17 , 41.55 , 41.16 , 41.93 , 41.00 , 41.0     , 4579 , 26
21/09/17 , 41.01 , 41.00 , 41.01 , 41.00 , 41.0     , 1293 , 10
20/09/17 , 40.76 , 40.76 , 40.92 , 40.76 , 40.7     , 1368 , 13
19/09/17 , 40.76 , 40.72 , 40.76 , 40.50 , 40.5     , 3780 , 25
18/09/17 , 40.50 , 40.33 , 41.01 , 39.97 , 39.9     , 2318 , 19
15/09/17 , 39.97 , 39.81 , 39.97 , 39.45 , 39.4     , 3211 , 23
14/09/17 , 39.50 , 39.49 , 39.70 , 39.45 , 39.6     , 6427 , 21
13/09/17 , 39.55 , 39.47 , 39.70 , 39.45 , 39.4     , 7778 , 36
12/09/17 , 39.35 , 39.17 , 39.45 , 38.93 , 39.4     , 7033 , 30
11/09/17 , 39.45 , 39.30 , 39.45 , 39.13 , 39.1     , 5509 , 32
08/09/17 , 39.13 , 38.96 , 39.17 , 38.88 , 39.1     , 2110 , 16
06/09/17 , 38.93 , 38.89 , 39.17 , 38.53 , 38.6     , 1957 , 21
05/09/17 , 38.68 , 38.69 , 38.93 , 38.41 , 38.4     , 3953 , 29
04/09/17 , 38.41 , 38.44 , 38.68 , 38.12 , 38.6     , 1500 , 23
01/09/17 , 38.68 , 38.13 , 38.93 , 37.90 , 37.9     , 3365 , 20
31/08/17 , 37.91 , 37.76 , 37.91 , 37.65 , 37.7     , 5051 , 20
30/08/17 , 37.71 , 37.68 , 37.95 , 37.61 , 37.6     , 3025 , 23
29/08/17 , 37.59 , 37.58 , 37.62 , 37.56 , 37.5     , 7501 , 32
28/08/17 , 37.56 , 37.54 , 37.56 , 37.51 , 37.5     , 5685 , 30
25/08/17 , 37.52 , 37.51 , 37.52 , 37.49 , 37.4     , 11712 , 36
24/08/17 , 37.49 , 37.48 , 37.49 , 37.45 , 37.4     , 1491 , 16
23/08/17 , 37.49 , 37.46 , 37.49 , 37.45 , 37.4     , 1472 , 15
22/08/17 , 37.45 , 37.42 , 37.49 , 37.23 , 37.4     , 4478 , 30
21/08/17 , 37.49 , 37.42 , 37.49 , 37.29 , 37.2     , 1817 , 16
18/08/17 , 37.37 , 37.39 , 37.42 , 37.37 , 37.4     , 9220 , 36
17/08/17 , 37.40 , 37.39 , 37.42 , 37.37 , 37.3     , 2907 , 20
16/08/17 , 37.37 , 37.37 , 37.37 , 37.33 , 37.3     , 18042 , 52
15/08/17 , 37.29 , 37.24 , 37.37 , 37.20 , 37.2     , 2873 , 23
14/08/17 , 37.37 , 37.33 , 37.37 , 37.29 , 37.2     , 2622 , 25
11/08/17 , 37.37 , 37.34 , 37.37 , 37.23 , 37.3     , 3980 , 27
10/08/17 , 37.33 , 37.30 , 37.33 , 37.20 , 37.2     , 2182 , 28
09/08/17 , 37.29 , 37.29 , 37.33 , 37.20 , 37.3     , 4556 , 36
08/08/17 , 37.33 , 37.35 , 37.42 , 37.29 , 37.3     , 6506 , 47
07/08/17 , 37.37 , 37.34 , 37.37 , 37.29 , 37.3     , 6488 , 41
04/08/17 , 37.37 , 37.36 , 37.37 , 37.29 , 37.3     , 8533 , 45
03/08/17 , 37.37 , 37.32 , 37.37 , 37.17 , 37.1     , 2009 , 21
02/08/17 , 37.29 , 37.29 , 37.29 , 37.08 , 37.2     , 2603 , 37
01/08/17 , 37.29 , 37.21 , 37.37 , 37.08 , 37.0     , 4655 , 46
31/07/17 , 37.10 , 37.01 , 37.10 , 36.46 , 37.1     , 7113 , 25
28/07/17 , 37.10 , 37.05 , 37.10 , 36.80 , 36.9     , 5010 , 24
27/07/17 , 36.96 , 36.97 , 37.10 , 36.88 , 37.1     , 5725 , 29
26/07/17 , 36.88 , 36.93 , 37.10 , 36.82 , 37.1     , 4512 , 34
25/07/17 , 37.10 , 37.05 , 37.10 , 36.88 , 37.0     , 2505 , 14
24/07/17 , 37.05 , 37.05 , 37.05 , 37.05 , 37.0     , 192 , 2
21/07/17 , 36.79 , 36.86 , 37.13 , 36.79 , 36.8     , 1407 , 20
20/07/17 , 36.99 , 36.82 , 37.13 , 36.75 , 37.1     , 4665 , 29
19/07/17 , 36.82 , 37.01 , 37.10 , 36.82 , 36.8     , 3162 , 25
18/07/17 , 37.10 , 37.02 , 37.10 , 36.82 , 36.8     , 1214 , 10
17/07/17 , 36.88 , 36.88 , 37.04 , 36.75 , 36.7     , 3643 , 29
14/07/17 , 36.82 , 36.91 , 37.10 , 36.82 , 37.1     , 2544 , 22
13/07/17 , 37.10 , 36.99 , 37.10 , 36.82 , 36.8     , 925 , 12
12/07/17 , 36.59 , 36.71 , 37.08 , 36.59 , 36.7     , 2871 , 39
11/07/17 , 37.04 , 36.88 , 37.08 , 36.82 , 36.8     , 2313 , 20
10/07/17 , 36.82 , 36.82 , 36.82 , 36.79 , 36.8     , 2101 , 20
07/07/17 , 36.82 , 36.80 , 36.82 , 36.64 , 36.8     , 1465 , 22
06/07/17 , 36.82 , 36.82 , 36.82 , 36.79 , 36.8     , 2024 , 22
05/07/17 , 36.80 , 36.82 , 36.91 , 36.79 , 36.9     , 3065 , 33
04/07/17 , 36.82 , 36.92 , 37.09 , 36.82 , 36.8     , 4050 , 26
03/07/17 , 36.82 , 37.00 , 37.38 , 36.79 , 36.7     , 2448 , 32
30/06/17 , 36.79 , 36.91 , 37.37 , 36.76 , 36.7     , 543 , 16
29/06/17 , 36.66 , 36.74 , 36.76 , 36.66 , 36.7     , 1027 , 7
28/06/17 , 36.76 , 36.73 , 36.93 , 36.60 , 36.9     , 2870 , 24
27/06/17 , 36.93 , 36.91 , 36.93 , 36.79 , 36.9     , 1126 , 10
26/06/17 , 36.93 , 36.91 , 36.93 , 36.79 , 36.7     , 1378 , 8
23/06/17 , 36.93 , 36.90 , 36.93 , 36.71 , 36.9     , 2018 , 18
22/06/17 , 36.93 , 36.91 , 36.93 , 36.76 , 36.7     , 621 , 10
21/06/17 , 36.93 , 36.91 , 36.93 , 36.82 , 36.9     , 8758 , 28
20/06/17 , 36.82 , 36.82 , 36.93 , 36.82 , 36.8     , 4175 , 15
19/06/17 , 36.76 , 36.79 , 36.82 , 36.76 , 36.8     , 1280 , 16
16/06/17 , 36.82 , 36.80 , 36.82 , 36.60 , 36.6     , 1572 , 17
14/06/17 , 36.82 , 36.75 , 36.82 , 36.60 , 36.8     , 2831 , 26
13/06/17 , 36.82 , 36.75 , 36.82 , 36.60 , 36.8     , 562 , 12
12/06/17 , 36.60 , 36.69 , 36.82 , 36.60 , 36.7     , 2114 , 17
09/06/17 , 36.66 , 36.79 , 36.82 , 36.66 , 36.8     , 854 , 10
08/06/17 , 36.82 , 36.80 , 36.82 , 36.70 , 36.8     , 2232 , 19
07/06/17 , 36.82 , 36.82 , 36.82 , 36.79 , 36.8     , 1184 , 14
06/06/17 , 36.82 , 36.82 , 36.82 , 36.82 , 36.8     , 582 , 7
05/06/17 , 36.82 , 36.82 , 36.82 , 36.79 , 36.8     , 524 , 9
02/06/17 , 36.82 , 36.82 , 36.82 , 36.77 , 36.8     , 1436 , 17
01/06/17 , 36.82 , 36.82 , 37.62 , 36.07 , 37.6     , 2776 , 30
31/05/17 , 36.53 , 36.60 , 36.61 , 36.53 , 36.6     , 1171 , 6
30/05/17 , 36.55 , 36.48 , 36.61 , 36.36 , 36.6     , 429 , 10
29/05/17 , 36.34 , 36.42 , 36.50 , 36.34 , 36.4     , 1854 , 14
26/05/17 , 36.61 , 36.60 , 36.61 , 36.59 , 36.5     , 780 , 7
25/05/17 , 36.39 , 36.45 , 36.61 , 36.39 , 36.6     , 273 , 7
24/05/17 , 36.61 , 36.65 , 37.39 , 36.50 , 37.3     , 14785 , 22
23/05/17 , 36.71 , 36.71 , 36.71 , 36.71 , 36.7     , 25039 , 22
22/05/17 , 36.71 , 36.70 , 36.76 , 36.36 , 36.7     , 31812 , 46
19/05/17 , 36.76 , 36.50 , 36.79 , 35.89 , 35.8     , 1699 , 15
18/05/17 , 36.36 , 35.92 , 36.36 , 35.89 , 35.8     , 2539 , 32
17/05/17 , 37.10 , 37.08 , 37.39 , 36.47 , 37.3     , 27628 , 110
16/05/17 , 37.38 , 37.34 , 37.39 , 37.11 , 37.3     , 2383 , 19
15/05/17 , 36.82 , 36.58 , 37.38 , 36.50 , 36.5     , 14533 , 36
12/05/17 , 36.50 , 36.47 , 36.50 , 36.36 , 36.3     , 878 , 11
11/05/17 , 36.47 , 36.41 , 36.47 , 36.22 , 36.2     , 5836 , 27
10/05/17 , 36.42 , 36.36 , 36.42 , 36.27 , 36.4     , 4766 , 25
09/05/17 , 36.30 , 36.25 , 36.42 , 36.08 , 36.2     , 1092 , 13
08/05/17 , 36.15 , 36.29 , 36.38 , 35.84 , 36.3     , 2871 , 21
05/05/17 , 35.61 , 36.04 , 36.55 , 35.61 , 36.5     , 4337 , 39
04/05/17 , 35.86 , 35.98 , 36.55 , 35.86 , 36.5     , 2207 , 11
03/05/17 , 36.08 , 35.90 , 36.08 , 35.89 , 35.8     , 4532 , 14
02/05/17 , 35.84 , 35.77 , 36.66 , 35.48 , 35.4     , 2813 , 25
28/04/17 , 36.30 , 36.30 , 37.10 , 36.09 , 36.3     , 8771 , 21
27/04/17 , 36.36 , 36.27 , 36.57 , 36.07 , 36.0     , 5326 , 27
26/04/17 , 36.07 , 35.59 , 36.07 , 35.59 , 35.9     , 7125 , 36
25/04/17 , 35.94 , 36.17 , 36.50 , 35.86 , 36.0     , 3657 , 15
24/04/17 , 35.86 , 36.26 , 36.55 , 35.86 , 36.5     , 1061 , 14
20/04/17 , 35.62 , 35.86 , 36.27 , 35.59 , 35.5     , 1789 , 12
19/04/17 , 35.59 , 36.10 , 36.27 , 35.59 , 36.1     , 19944 , 58
18/04/17 , 36.04 , 36.27 , 36.79 , 36.04 , 36.3     , 18495 , 47
17/04/17 , 36.36 , 37.01 , 37.11 , 36.36 , 37.0     , 6710 , 19
13/04/17 , 36.04 , 36.95 , 37.11 , 36.00 , 37.1     , 17025 , 30
12/04/17 , 37.11 , 37.07 , 37.11 , 36.23 , 36.2     , 15086 , 26
11/04/17 , 36.23 , 36.56 , 36.61 , 36.23 , 36.6     , 334 , 5
10/04/17 , 36.61 , 36.68 , 36.82 , 36.61 , 36.8     , 747 , 7
07/04/17 , 36.82 , 36.95 , 37.04 , 36.82 , 37.0     , 550 , 7
06/04/17 , 36.71 , 36.73 , 36.82 , 36.71 , 36.8     , 806 , 2
05/04/17 , 37.06 , 36.85 , 37.06 , 36.82 , 36.8     , 4842 , 13
04/04/17 , 36.82 , 36.82 , 36.82 , 36.82 , 36.8     , 531 , 4
03/04/17 , 36.82 , 37.03 , 37.30 , 36.82 , 37.3     , 1259 , 14
31/03/17 , 36.48 , 36.48 , 36.48 , 36.48 , 36.4     , 336 , 5
30/03/17 , 36.48 , 36.56 , 36.61 , 36.48 , 36.4     , 2277 , 16
29/03/17 , 36.82 , 36.85 , 37.00 , 36.61 , 36.6     , 911 , 8
28/03/17 , 36.83 , 36.77 , 36.83 , 36.48 , 36.7     , 1089 , 11
27/03/17 , 36.76 , 36.91 , 37.12 , 36.76 , 37.1     , 812 , 10
24/03/17 , 37.00 , 37.13 , 37.29 , 36.89 , 36.9     , 1029 , 11
23/03/17 , 36.89 , 36.87 , 36.89 , 36.83 , 36.8     , 237 , 3
22/03/17 , 36.83 , 37.00 , 37.32 , 36.83 , 37.3     , 2813 , 17
21/03/17 , 37.51 , 37.39 , 37.51 , 37.39 , 37.3     , 2434 , 7
20/03/17 , 37.07 , 37.27 , 37.39 , 37.07 , 37.3     , 3110 , 15
17/03/17 , 37.39 , 37.25 , 37.39 , 37.12 , 37.3     , 1189 , 12
16/03/17 , 37.39 , 37.39 , 37.39 , 37.39 , 37.3     , 2077 , 11
15/03/17 , 37.12 , 37.17 , 37.39 , 37.12 , 37.1     , 4974 , 17
14/03/17 , 37.08 , 37.08 , 37.08 , 37.07 , 37.0     , 494 , 7
13/03/17 , 36.72 , 36.74 , 36.82 , 36.71 , 36.8     , 158 , 3
10/03/17 , 36.66 , 36.84 , 37.08 , 36.63 , 37.0     , 951 , 11
09/03/17 , 37.00 , 37.00 , 37.08 , 36.83 , 37.0     , 1168 , 9
08/03/17 , 36.83 , 36.89 , 37.08 , 36.83 , 37.0     , 3368 , 19
07/03/17 , 37.08 , 37.08 , 37.08 , 36.90 , 37.0     , 1365 , 12
06/03/17 , 37.08 , 37.06 , 37.08 , 36.89 , 37.0     , 1445 , 15
03/03/17 , 37.08 , 37.08 , 37.08 , 36.84 , 37.0     , 1326 , 9
02/03/17 , 37.08 , 37.08 , 37.08 , 37.00 , 37.0     , 4475 , 20
01/03/17 , 37.07 , 37.08 , 37.08 , 37.07 , 37.0     , 376 , 6
24/02/17 , 36.84 , 36.79 , 36.84 , 36.62 , 36.8     , 2232 , 22
23/02/17 , 36.84 , 36.82 , 36.84 , 36.73 , 36.8     , 1376 , 16
22/02/17 , 36.84 , 36.84 , 36.84 , 36.84 , 36.8     , 1895 , 11
21/02/17 , 36.73 , 36.82 , 36.84 , 36.73 , 36.8     , 7321 , 26
20/02/17 , 36.84 , 36.77 , 36.84 , 36.62 , 36.7     , 1814 , 16
17/02/17 , 36.73 , 36.57 , 36.73 , 36.13 , 36.1     , 936 , 10
16/02/17 , 35.86 , 36.13 , 36.48 , 35.76 , 36.1     , 4922 , 14
15/02/17 , 36.13 , 36.13 , 36.13 , 36.07 , 36.0     , 11039 , 26
14/02/17 , 36.13 , 36.51 , 36.80 , 36.02 , 36.6     , 4883 , 24
13/02/17 , 36.80 , 36.72 , 36.84 , 36.62 , 36.8     , 5062 , 26
10/02/17 , 36.84 , 36.80 , 36.84 , 36.62 , 36.8     , 1994 , 20
09/02/17 , 36.84 , 36.72 , 36.84 , 36.68 , 36.6     , 418 , 8
08/02/17 , 36.62 , 36.57 , 36.62 , 36.53 , 36.5     , 219 , 4
07/02/17 , 36.84 , 36.66 , 36.84 , 36.13 , 36.8     , 976 , 15
06/02/17 , 36.57 , 36.07 , 36.57 , 35.86 , 35.8     , 1474 , 7
03/02/17 , 35.59 , 35.79 , 35.86 , 35.59 , 35.8     , 2969 , 21
02/02/17 , 35.58 , 35.40 , 35.58 , 35.23 , 35.4     , 5056 , 25
01/02/17 , 35.40 , 35.37 , 35.42 , 35.36 , 35.3     , 2230 , 25
31/01/17 , 35.10 , 35.18 , 35.37 , 35.10 , 35.1     , 1565 , 9
30/01/17 , 35.07 , 35.06 , 35.10 , 34.89 , 34.8     , 1765 , 14
27/01/17 , 34.89 , 34.95 , 35.07 , 34.89 , 35.0     , 5722 , 20
26/01/17 , 35.07 , 34.72 , 35.07 , 34.37 , 34.7     , 2568 , 18
24/01/17 , 34.53 , 34.75 , 34.82 , 34.53 , 34.8     , 5537 , 25
23/01/17 , 34.79 , 34.65 , 34.79 , 34.46 , 34.6     , 3251 , 24
20/01/17 , 34.42 , 34.49 , 34.61 , 34.37 , 34.6     , 4656 , 24
19/01/17 , 34.61 , 34.45 , 34.73 , 34.28 , 34.2     , 1887 , 23
18/01/17 , 33.38 , 34.18 , 34.89 , 33.38 , 34.7     , 10396 , 70
17/01/17 , 34.59 , 34.56 , 34.82 , 34.11 , 34.3     , 14651 , 86
16/01/17 , 34.37 , 34.17 , 34.89 , 33.87 , 34.1     , 6060 , 43
13/01/17 , 34.14 , 33.94 , 34.14 , 33.60 , 33.6     , 5921 , 41
12/01/17 , 33.56 , 33.69 , 34.19 , 33.38 , 34.1     , 7930 , 58
11/01/17 , 33.87 , 33.59 , 34.20 , 33.21 , 33.2     , 11122 , 73
10/01/17 , 33.24 , 33.69 , 34.37 , 33.15 , 34.0     , 20962 , 128
09/01/17 , 33.66 , 33.71 , 34.73 , 32.39 , 32.3     , 23431 , 169
06/01/17 , 31.62 , 31.67 , 31.79 , 31.62 , 31.7     , 963 , 5
05/01/17 , 31.68 , 31.66 , 31.68 , 31.65 , 31.6     , 280 , 3
04/01/17 , 31.36 , 31.36 , 31.36 , 31.36 , 31.3     , 140 , 1
03/01/17 , 31.73 , 31.73 , 31.73 , 31.73 , 31.7     , 100 , 3
29/12/16 , 31.52 , 31.52 , 31.52 , 31.52 , 31.5     , 262 , 4
28/12/16 , 31.24 , 31.24 , 31.24 , 31.24 , 31.2     , 20 , 1
27/12/16 , 30.98 , 31.20 , 31.52 , 30.88 , 30.8     , 121 , 4
26/12/16 , 30.88 , 30.85 , 30.88 , 30.64 , 30.8     , 1901 , 12
23/12/16 , 30.84 , 30.84 , 30.84 , 30.84 , 30.8     , 606 , 3
22/12/16 , 30.84 , 30.82 , 30.84 , 30.79 , 30.7     , 141 , 2
21/12/16 , 30.79 , 30.79 , 30.79 , 30.79 , 30.7     , 40 , 1
20/12/16 , 30.03 , 30.54 , 30.83 , 29.90 , 30.6     , 2913 , 10
19/12/16 , 30.87 , 30.81 , 30.87 , 30.64 , 30.8     , 687 , 6
16/12/16 , 30.64 , 30.42 , 30.64 , 30.41 , 30.4     , 1112 , 8
15/12/16 , 30.41 , 30.41 , 30.41 , 30.41 , 30.4     , 141 , 4
14/12/16 , 30.34 , 29.91 , 30.34 , 29.86 , 30.1     , 5957 , 23
13/12/16 , 30.64 , 30.63 , 30.64 , 30.59 , 30.5     , 1719 , 8
12/12/16 , 29.90 , 30.02 , 30.14 , 29.77 , 29.8     , 4271 , 23
09/12/16 , 30.64 , 30.62 , 30.64 , 30.21 , 30.6     , 768 , 5
08/12/16 , 30.41 , 30.41 , 30.41 , 30.41 , 30.4     , 40 , 1
07/12/16 , 29.73 , 30.60 , 31.15 , 29.69 , 31.1     , 2994 , 16
06/12/16 , 30.54 , 30.43 , 30.54 , 29.90 , 30.5     , 1456 , 11
05/12/16 , 30.54 , 30.14 , 30.54 , 29.83 , 29.8     , 606 , 6
02/12/16 , 29.73 , 30.03 , 30.54 , 29.73 , 30.5     , 222 , 5
30/11/16 , 30.31 , 30.17 , 30.31 , 29.78 , 29.8     , 570 , 7
29/11/16 , 30.64 , 30.41 , 30.64 , 29.77 , 30.0     , 1121 , 8
28/11/16 , 30.49 , 30.49 , 30.49 , 30.49 , 30.4     , 754 , 11
25/11/16 , 30.34 , 30.26 , 30.49 , 30.15 , 30.4     , 590 , 7
24/11/16 , 30.26 , 30.26 , 30.26 , 30.26 , 30.2     , 101 , 1
23/11/16 , 30.21 , 30.43 , 30.59 , 30.15 , 30.5     , 1182 , 12
22/11/16 , 29.62 , 30.28 , 31.07 , 29.62 , 30.3     , 1447 , 14
18/11/16 , 30.26 , 30.52 , 31.23 , 30.26 , 30.8     , 693 , 20
17/11/16 , 30.84 , 30.69 , 30.84 , 30.26 , 30.2     , 448 , 5
16/11/16 , 30.79 , 30.74 , 30.79 , 30.53 , 30.5     , 4831 , 12
14/11/16 , 30.49 , 30.11 , 30.49 , 30.03 , 30.1     , 1101 , 7
11/11/16 , 29.99 , 30.39 , 30.49 , 29.99 , 30.4     , 1264 , 13
10/11/16 , 30.49 , 30.77 , 30.78 , 30.49 , 30.7     , 5379 , 22
09/11/16 , 31.30 , 30.88 , 31.30 , 30.79 , 30.7     , 183 , 2
08/11/16 , 30.71 , 30.97 , 31.36 , 30.71 , 30.8     , 162 , 6
07/11/16 , 30.69 , 31.10 , 31.55 , 30.69 , 31.1     , 591 , 13
04/11/16 , 31.87 , 31.86 , 31.88 , 31.82 , 31.8     , 122 , 5
03/11/16 , 31.93 , 31.16 , 31.93 , 30.41 , 31.4     , 3649 , 19
31/10/16 , 31.37 , 31.42 , 31.57 , 31.37 , 31.5     , 1169 , 3
28/10/16 , 32.09 , 32.09 , 32.09 , 32.09 , 32.0     , 81 , 2
27/10/16 , 31.19 , 32.11 , 32.63 , 31.15 , 32.4     , 2731 , 12
26/10/16 , 32.15 , 32.04 , 32.15 , 31.79 , 31.7     , 1088 , 8
25/10/16 , 31.79 , 31.79 , 31.80 , 31.79 , 31.7     , 3450 , 8
24/10/16 , 31.87 , 31.78 , 31.87 , 31.44 , 31.4     , 451 , 7
21/10/16 , 31.73 , 31.63 , 31.73 , 31.62 , 31.6     , 348 , 3
20/10/16 , 31.73 , 31.67 , 31.87 , 31.57 , 31.6     , 1458 , 10
19/10/16 , 32.07 , 32.07 , 32.07 , 32.07 , 32.0     , 40 , 2
18/10/16 , 30.88 , 30.94 , 31.15 , 30.80 , 30.8     , 3616 , 12
17/10/16 , 30.87 , 30.87 , 30.87 , 30.87 , 30.8     , 20 , 1
14/10/16 , 30.65 , 30.78 , 30.85 , 30.50 , 30.5     , 862 , 9
11/10/16 , 30.60 , 30.62 , 30.64 , 30.55 , 30.6     , 1006 , 13
10/10/16 , 30.60 , 30.47 , 30.65 , 30.04 , 30.1     , 2834 , 18
07/10/16 , 30.23 , 30.29 , 30.42 , 30.23 , 30.2     , 2218 , 12
06/10/16 , 30.42 , 30.41 , 30.88 , 30.17 , 30.4     , 2793 , 21
05/10/16 , 30.55 , 30.70 , 30.88 , 30.55 , 30.8     , 1047 , 7
04/10/16 , 30.55 , 30.56 , 30.65 , 30.55 , 30.6     , 1603 , 31
03/10/16 , 30.65 , 30.65 , 30.65 , 30.65 , 30.6     , 2589 , 3
30/09/16 , 30.52 , 30.68 , 31.37 , 30.48 , 31.3     , 1780 , 11
29/09/16 , 31.37 , 31.37 , 31.37 , 31.37 , 31.3     , 41 , 1
28/09/16 , 30.98 , 31.09 , 31.37 , 30.98 , 31.3     , 310 , 3
27/09/16 , 31.44 , 31.44 , 31.44 , 31.44 , 31.4     , 41 , 1
26/09/16 , 31.82 , 31.82 , 31.82 , 31.82 , 31.8     , 82 , 3
23/09/16 , 30.89 , 30.81 , 30.89 , 30.74 , 30.7     , 496 , 2
22/09/16 , 30.74 , 30.68 , 30.78 , 30.66 , 30.6     , 1490 , 6
21/09/16 , 30.78 , 30.69 , 30.78 , 30.66 , 30.7     , 600 , 8
20/09/16 , 30.42 , 30.51 , 30.78 , 30.42 , 30.7     , 310 , 5
19/09/16 , 30.78 , 30.78 , 30.78 , 30.78 , 30.7     , 82 , 1
16/09/16 , 30.42 , 30.58 , 30.85 , 30.36 , 30.7     , 1967 , 7
15/09/16 , 30.79 , 30.79 , 30.79 , 30.79 , 30.7     , 559 , 5
14/09/16 , 30.36 , 30.41 , 30.42 , 30.36 , 30.4     , 1780 , 4
13/09/16 , 30.36 , 30.46 , 30.62 , 30.36 , 30.6     , 4803 , 15
12/09/16 , 30.62 , 30.59 , 30.62 , 30.55 , 30.5     , 372 , 2
09/09/16 , 30.42 , 30.42 , 30.42 , 30.42 , 30.4     , 82 , 1
08/09/16 , 30.66 , 30.50 , 30.66 , 30.42 , 30.4     , 931 , 9
06/09/16 , 30.36 , 30.42 , 30.52 , 30.34 , 30.4     , 6998 , 17
05/09/16 , 30.42 , 30.50 , 30.85 , 30.42 , 30.7     , 2464 , 11
02/09/16 , 30.49 , 30.53 , 30.55 , 30.48 , 30.5     , 890 , 7
01/09/16 , 30.55 , 30.64 , 30.72 , 30.55 , 30.6     , 1719 , 6
31/08/16 , 30.66 , 30.66 , 30.66 , 30.65 , 30.6     , 3172 , 8
30/08/16 , 30.42 , 30.47 , 30.68 , 30.42 , 30.6     , 2817 , 12
29/08/16 , 30.48 , 30.36 , 30.48 , 30.21 , 30.2     , 166 , 3
26/08/16 , 30.37 , 30.23 , 30.37 , 30.20 , 30.3     , 3797 , 12
24/08/16 , 30.62 , 30.62 , 30.62 , 30.62 , 30.6     , 312 , 1
23/08/16 , 30.54 , 30.79 , 31.04 , 30.54 , 31.0     , 1064 , 8
22/08/16 , 31.04 , 31.04 , 31.04 , 31.04 , 31.0     , 41 , 1
19/08/16 , 31.11 , 31.03 , 31.11 , 30.98 , 30.9     , 145 , 2
18/08/16 , 30.66 , 30.63 , 30.66 , 30.42 , 30.4     , 438 , 9
17/08/16 , 30.66 , 30.42 , 30.66 , 30.26 , 30.6     , 104 , 3
16/08/16 , 30.66 , 30.60 , 30.72 , 30.55 , 30.5     , 396 , 7
15/08/16 , 30.25 , 30.26 , 30.27 , 30.25 , 30.2     , 416 , 5
10/08/16 , 30.20 , 30.33 , 30.88 , 30.20 , 30.5     , 3984 , 13
09/08/16 , 30.78 , 30.37 , 30.78 , 30.37 , 30.3     , 2546 , 10
08/08/16 , 30.20 , 30.23 , 30.37 , 30.20 , 30.2     , 750 , 9
05/08/16 , 30.08 , 30.08 , 30.16 , 30.08 , 30.1     , 438 , 2
04/08/16 , 30.20 , 30.20 , 30.20 , 30.20 , 30.2     , 11998 , 13
03/08/16 , 30.20 , 30.23 , 30.37 , 30.20 , 30.2     , 1168 , 9
02/08/16 , 30.06 , 30.19 , 31.06 , 30.06 , 31.0     , 1105 , 10
01/08/16 , 30.25 , 30.25 , 32.60 , 29.90 , 32.6     , 1856 , 18
29/07/16 , 30.88 , 30.08 , 30.88 , 29.99 , 29.9     , 862 , 2
28/07/16 , 30.88 , 30.01 , 30.88 , 29.98 , 30.2     , 1915 , 5
27/07/16 , 30.20 , 30.02 , 30.89 , 29.98 , 30.8     , 2777 , 10
26/07/16 , 29.91 , 30.21 , 30.87 , 29.78 , 30.4     , 2607 , 15
25/07/16 , 30.89 , 30.56 , 30.89 , 30.43 , 30.8     , 1219 , 6
22/07/16 , 30.43 , 29.82 , 30.67 , 29.73 , 30.6     , 4483 , 22
21/07/16 , 29.91 , 29.98 , 30.90 , 29.75 , 30.9     , 3872 , 18
20/07/16 , 30.90 , 30.34 , 31.05 , 30.13 , 30.1     , 1009 , 14
19/07/16 , 29.90 , 29.75 , 30.13 , 29.47 , 29.9     , 13329 , 37
18/07/16 , 29.70 , 29.72 , 30.13 , 29.60 , 29.6     , 12354 , 43
15/07/16 , 29.91 , 29.77 , 30.13 , 29.59 , 30.1     , 3074 , 17
14/07/16 , 29.91 , 29.92 , 30.20 , 29.90 , 30.2     , 694 , 5
13/07/16 , 29.52 , 29.63 , 30.12 , 29.52 , 29.6     , 587 , 7
12/07/16 , 30.20 , 29.61 , 30.38 , 29.51 , 30.3     , 3422 , 24
11/07/16 , 30.09 , 29.70 , 30.09 , 29.51 , 29.6     , 4945 , 25
08/07/16 , 30.43 , 29.89 , 30.43 , 29.83 , 29.8     , 189 , 5
07/07/16 , 29.59 , 29.52 , 29.59 , 29.51 , 29.5     , 251 , 4
06/07/16 , 30.38 , 29.82 , 30.38 , 29.32 , 29.9     , 1704 , 10
05/07/16 , 29.91 , 29.91 , 29.91 , 29.91 , 29.9     , 83 , 1
04/07/16 , 30.09 , 30.11 , 30.20 , 30.09 , 30.2     , 83 , 2
01/07/16 , 29.51 , 29.60 , 31.86 , 29.51 , 31.8     , 5834 , 33
30/06/16 , 30.85 , 29.84 , 30.85 , 29.32 , 29.9     , 1803 , 20
29/06/16 , 29.70 , 29.74 , 29.90 , 29.70 , 29.7     , 403 , 5
28/06/16 , 29.97 , 29.96 , 29.97 , 29.95 , 29.9     , 1697 , 11
27/06/16 , 29.95 , 29.94 , 29.95 , 29.93 , 29.9     , 42 , 2
24/06/16 , 29.97 , 29.29 , 29.97 , 29.28 , 29.2     , 2963 , 6
23/06/16 , 29.65 , 29.38 , 29.97 , 28.82 , 29.9     , 2392 , 26
22/06/16 , 29.90 , 29.90 , 29.90 , 29.90 , 29.9     , 658 , 9
21/06/16 , 29.01 , 29.14 , 30.03 , 28.86 , 30.0     , 6169 , 21
20/06/16 , 29.41 , 29.44 , 30.08 , 29.32 , 30.0     , 1587 , 8
17/06/16 , 29.16 , 29.38 , 30.20 , 29.16 , 30.2     , 1651 , 11
16/06/16 , 30.87 , 30.88 , 31.01 , 30.52 , 30.5     , 169 , 3
15/06/16 , 29.90 , 30.12 , 31.13 , 29.90 , 30.0     , 869 , 13
13/06/16 , 30.08 , 30.08 , 30.08 , 30.08 , 30.0     , 20 , 1
10/06/16 , 30.08 , 29.43 , 30.08 , 29.20 , 29.2     , 529 , 9
09/06/16 , 29.22 , 29.32 , 30.12 , 29.22 , 29.4     , 2499 , 17
08/06/16 , 29.47 , 29.64 , 30.20 , 29.47 , 29.7     , 954 , 12
07/06/16 , 29.58 , 29.19 , 31.63 , 28.77 , 28.7     , 741 , 14
06/06/16 , 32.04 , 30.77 , 33.00 , 30.12 , 30.4     , 613 , 15
03/06/16 , 30.42 , 30.34 , 30.55 , 30.12 , 30.1     , 169 , 6
02/06/16 , 30.12 , 29.35 , 30.12 , 28.33 , 28.3     , 190 , 5
01/06/16 , 30.88 , 28.33 , 30.88 , 28.33 , 29.2     , 101063 , 22
31/05/16 , 28.05 , 28.06 , 28.38 , 28.05 , 28.3     , 4705 , 15
30/05/16 , 28.99 , 28.07 , 28.99 , 28.05 , 28.0     , 24658 , 27
27/05/16 , 28.05 , 27.98 , 28.05 , 27.78 , 28.0     , 1540 , 8
25/05/16 , 28.05 , 28.04 , 28.05 , 27.93 , 28.0     , 2010 , 11
24/05/16 , 28.05 , 28.02 , 28.05 , 28.00 , 28.0     , 663 , 7
23/05/16 , 28.05 , 27.97 , 28.05 , 27.30 , 28.0     , 2439 , 12
20/05/16 , 28.00 , 27.86 , 28.05 , 27.30 , 28.0     , 941 , 6
19/05/16 , 28.05 , 27.39 , 28.05 , 27.30 , 27.3     , 470 , 4
18/05/16 , 28.05 , 27.92 , 28.05 , 27.57 , 27.5     , 12312 , 26
17/05/16 , 27.30 , 27.34 , 27.88 , 27.30 , 27.3     , 1411 , 15
16/05/16 , 27.10 , 26.85 , 28.77 , 26.67 , 28.5     , 9482 , 39
13/05/16 , 26.48 , 25.54 , 27.10 , 25.51 , 27.1     , 1169903 , 216
12/05/16 , 27.10 , 27.16 , 27.57 , 26.67 , 27.5     , 5629 , 24
10/05/16 , 26.67 , 27.51 , 28.32 , 26.67 , 28.3     , 3379 , 14
09/05/16 , 28.32 , 28.21 , 28.32 , 27.78 , 27.7     , 427 , 4
04/05/16 , 28.32 , 28.32 , 28.32 , 28.32 , 28.3     , 21 , 1
03/05/16 , 27.41 , 27.58 , 28.00 , 27.41 , 28.0     , 1176 , 7
02/05/16 , 27.35 , 27.35 , 27.35 , 27.35 , 27.3     , 42 , 1
28/04/16 , 27.09 , 27.01 , 27.09 , 26.76 , 26.9     , 3410 , 9
27/04/16 , 26.92 , 26.87 , 27.09 , 26.66 , 27.0     , 3447 , 9
26/04/16 , 27.78 , 27.77 , 27.78 , 27.59 , 27.5     , 647 , 2
25/04/16 , 27.59 , 27.59 , 27.59 , 27.59 , 27.5     , 86 , 2
22/04/16 , 27.33 , 27.30 , 27.33 , 27.18 , 27.1     , 755 , 7
20/04/16 , 26.92 , 26.92 , 26.92 , 26.92 , 26.9     , 128 , 1
19/04/16 , 26.32 , 26.45 , 27.06 , 26.30 , 26.9     , 1463 , 12
18/04/16 , 27.09 , 26.31 , 27.09 , 25.76 , 27.0     , 1593 , 18
15/04/16 , 27.06 , 26.02 , 27.06 , 25.96 , 25.9     , 2264 , 5
14/04/16 , 25.96 , 25.96 , 25.96 , 25.96 , 25.9     , 2480 , 13
13/04/16 , 25.96 , 25.96 , 25.96 , 25.91 , 25.9     , 4421 , 12
12/04/16 , 25.91 , 25.89 , 25.91 , 25.71 , 25.7     , 905 , 3
11/04/16 , 25.47 , 25.90 , 25.96 , 25.47 , 25.9     , 1358 , 4
08/04/16 , 25.96 , 25.96 , 25.96 , 25.96 , 25.9     , 1078 , 4
07/04/16 , 25.49 , 25.78 , 25.96 , 25.49 , 25.9     , 388 , 6
06/04/16 , 25.96 , 25.96 , 25.96 , 25.96 , 25.9     , 1488 , 4
05/04/16 , 25.96 , 25.96 , 25.96 , 25.96 , 25.9     , 431 , 2
04/04/16 , 27.07 , 27.07 , 27.07 , 27.07 , 27.0     , 21 , 1
31/03/16 , 27.06 , 26.98 , 27.06 , 26.48 , 26.4     , 173 , 2
30/03/16 , 26.66 , 26.66 , 26.66 , 26.65 , 26.6     , 195 , 3
29/03/16 , 26.66 , 26.58 , 26.66 , 26.24 , 26.2     , 608 , 4
28/03/16 , 26.24 , 26.24 , 26.24 , 26.24 , 26.2     , 151 , 2
23/03/16 , 25.91 , 25.51 , 25.91 , 25.47 , 25.4     , 1350 , 5
22/03/16 , 25.47 , 25.16 , 25.47 , 25.01 , 25.0     , 1504 , 10
21/03/16 , 24.82 , 25.06 , 25.20 , 24.82 , 25.2     , 1395 , 8
18/03/16 , 24.89 , 24.87 , 24.89 , 24.82 , 24.8     , 326 , 4
17/03/16 , 25.47 , 25.47 , 25.47 , 25.47 , 25.4     , 86 , 2
16/03/16 , 24.82 , 24.82 , 24.82 , 24.82 , 24.8     , 108 , 2
15/03/16 , 24.82 , 25.05 , 25.47 , 24.82 , 25.0     , 3750 , 17
14/03/16 , 25.01 , 25.02 , 25.47 , 25.01 , 25.4     , 762 , 7
11/03/16 , 26.08 , 24.99 , 26.08 , 24.85 , 25.0     , 566 , 5
10/03/16 , 24.90 , 24.90 , 24.90 , 24.89 , 24.8     , 391 , 5
08/03/16 , 26.23 , 25.51 , 26.23 , 24.89 , 24.8     , 86 , 2
07/03/16 , 24.89 , 24.91 , 26.66 , 24.89 , 26.6     , 1110 , 11
04/03/16 , 26.66 , 26.66 , 26.66 , 26.66 , 26.6     , 326 , 3
03/03/16 , 25.71 , 25.71 , 25.71 , 25.71 , 25.7     , 130 , 2
02/03/16 , 24.89 , 24.89 , 24.89 , 24.89 , 24.8     , 21 , 1
29/02/16 , 25.46 , 25.46 , 25.46 , 25.46 , 25.4     , 527 , 3
26/02/16 , 25.24 , 25.16 , 25.24 , 25.00 , 25.0     , 329 , 5
25/02/16 , 25.24 , 25.24 , 25.24 , 25.24 , 25.2     , 87 , 2
24/02/16 , 25.00 , 25.00 , 25.00 , 25.00 , 25.0     , 153 , 3
23/02/16 , 24.96 , 24.96 , 24.96 , 24.96 , 24.9     , 681 , 3
22/02/16 , 24.96 , 25.19 , 25.24 , 24.96 , 25.2     , 285 , 4
19/02/16 , 24.65 , 24.64 , 24.70 , 24.62 , 24.7     , 549 , 7
18/02/16 , 25.24 , 25.24 , 25.24 , 25.24 , 25.2     , 87 , 2
17/02/16 , 24.62 , 25.05 , 25.46 , 24.62 , 25.4     , 3804 , 27
15/02/16 , 26.22 , 26.22 , 26.22 , 26.22 , 26.2     , 87 , 1
10/02/16 , 26.46 , 26.46 , 26.46 , 26.46 , 26.4     , 1117 , 1
05/02/16 , 26.46 , 26.38 , 26.46 , 26.22 , 26.2     , 438 , 3
04/02/16 , 25.99 , 25.98 , 25.99 , 25.94 , 25.9     , 263 , 3
03/02/16 , 25.24 , 25.41 , 25.95 , 25.24 , 25.9     , 1362 , 9
02/02/16 , 25.55 , 25.71 , 26.64 , 25.55 , 26.6     , 2484 , 16
01/02/16 , 26.87 , 25.71 , 27.41 , 25.55 , 27.4     , 3232 , 21
29/01/16 , 27.09 , 27.09 , 27.09 , 27.09 , 27.0     , 1131 , 3
28/01/16 , 27.09 , 27.26 , 28.17 , 27.09 , 28.1     , 775 , 3
27/01/16 , 27.09 , 27.10 , 27.10 , 27.09 , 27.1     , 1330 , 6
26/01/16 , 27.09 , 27.12 , 27.51 , 27.09 , 27.5     , 5410 , 11
22/01/16 , 28.38 , 28.38 , 28.38 , 28.37 , 28.3     , 1393 , 5
21/01/16 , 27.94 , 27.78 , 27.94 , 27.09 , 27.9     , 2839 , 15
20/01/16 , 27.94 , 27.21 , 27.94 , 27.14 , 27.1     , 310 , 5
19/01/16 , 28.66 , 28.66 , 28.66 , 28.66 , 28.6     , 110 , 1
18/01/16 , 27.14 , 27.09 , 27.14 , 27.09 , 27.0     , 7032 , 10
15/01/16 , 27.09 , 27.12 , 27.16 , 27.09 , 27.1     , 776 , 9
14/01/16 , 27.26 , 28.07 , 28.71 , 27.09 , 28.7     , 2526 , 13
11/01/16 , 28.71 , 28.38 , 28.71 , 27.85 , 27.8     , 553 , 6
05/01/16 , 27.94 , 27.94 , 27.94 , 27.94 , 27.9     , 443 , 5
30/12/15 , 28.49 , 28.49 , 28.49 , 28.49 , 28.4     , 178 , 2
29/12/15 , 27.84 , 28.15 , 28.42 , 27.84 , 28.4     , 784 , 6
28/12/15 , 28.49 , 28.49 , 28.49 , 28.49 , 28.4     , 22 , 1
23/12/15 , 27.67 , 27.70 , 27.70 , 27.67 , 27.7     , 560 , 4
22/12/15 , 27.78 , 27.89 , 28.49 , 27.78 , 28.4     , 291 , 2
21/12/15 , 27.67 , 28.11 , 28.57 , 27.67 , 28.5     , 178 , 3
18/12/15 , 28.33 , 28.35 , 28.37 , 28.33 , 28.3     , 134 , 3
17/12/15 , 28.57 , 28.57 , 28.57 , 28.57 , 28.5     , 22 , 1
16/12/15 , 27.70 , 27.71 , 28.37 , 27.10 , 28.3     , 1952 , 13
15/12/15 , 28.59 , 28.60 , 28.61 , 28.59 , 28.6     , 44 , 2
14/12/15 , 28.37 , 28.60 , 28.61 , 28.37 , 28.6     , 536 , 3
11/12/15 , 28.61 , 28.61 , 28.61 , 28.61 , 28.6     , 89 , 1
10/12/15 , 28.61 , 28.21 , 28.61 , 27.64 , 27.8     , 2194 , 9
09/12/15 , 27.65 , 28.01 , 28.37 , 27.65 , 28.2     , 268 , 3
08/12/15 , 28.11 , 28.23 , 28.36 , 28.11 , 28.3     , 44 , 2
07/12/15 , 28.11 , 28.11 , 28.11 , 28.11 , 28.1     , 156 , 2
02/12/15 , 28.11 , 28.16 , 28.37 , 28.11 , 28.3     , 111 , 2
01/12/15 , 28.61 , 28.65 , 28.77 , 28.61 , 28.7     , 402 , 2
30/11/15 , 28.52 , 27.93 , 28.55 , 27.78 , 28.5     , 498 , 5
27/11/15 , 27.78 , 27.94 , 28.02 , 27.78 , 28.0     , 430 , 3
25/11/15 , 27.78 , 27.81 , 28.19 , 27.78 , 28.1     , 226 , 2
24/11/15 , 28.59 , 28.45 , 28.59 , 28.29 , 28.2     , 44 , 2
23/11/15 , 28.59 , 28.57 , 28.59 , 28.55 , 28.5     , 338 , 2
19/11/15 , 28.55 , 27.84 , 28.55 , 27.39 , 27.3     , 249 , 3
17/11/15 , 27.43 , 27.43 , 27.43 , 27.43 , 27.4     , 22 , 1
16/11/15 , 27.39 , 27.39 , 27.39 , 27.39 , 27.3     , 112 , 1
11/11/15 , 27.14 , 27.22 , 27.29 , 27.14 , 27.2     , 1381 , 6
10/11/15 , 27.74 , 27.66 , 27.74 , 27.38 , 27.3     , 566 , 3
09/11/15 , 27.39 , 27.33 , 27.39 , 27.32 , 27.3     , 180 , 5
06/11/15 , 27.39 , 27.39 , 27.39 , 27.39 , 27.3     , 44 , 2
05/11/15 , 27.39 , 27.21 , 27.39 , 27.14 , 27.3     , 973 , 7
04/11/15 , 27.39 , 27.39 , 27.39 , 27.39 , 27.3     , 225 , 2
03/11/15 , 27.39 , 27.24 , 27.39 , 27.14 , 27.1     , 837 , 6
30/10/15 , 27.30 , 27.30 , 27.30 , 27.30 , 27.3     , 137 , 1
29/10/15 , 27.30 , 27.30 , 27.30 , 27.30 , 27.3     , 297 , 1
28/10/15 , 27.30 , 27.15 , 27.30 , 26.90 , 26.9     , 503 , 5
27/10/15 , 26.90 , 26.90 , 26.90 , 26.90 , 26.9     , 1965 , 6
26/10/15 , 26.90 , 26.90 , 26.90 , 26.90 , 26.9     , 822 , 6
23/10/15 , 26.90 , 26.90 , 26.90 , 26.90 , 26.9     , 2057 , 8
21/10/15 , 26.90 , 26.90 , 26.90 , 26.90 , 26.9     , 456 , 4
20/10/15 , 26.90 , 26.90 , 26.90 , 26.90 , 26.9     , 136 , 3
19/10/15 , 26.90 , 26.89 , 27.00 , 26.68 , 26.6     , 411 , 4
16/10/15 , 26.79 , 26.89 , 26.92 , 26.79 , 26.9     , 182 , 4
15/10/15 , 26.68 , 26.81 , 26.97 , 26.68 , 26.9     , 502 , 9
14/10/15 , 26.77 , 26.82 , 27.00 , 26.77 , 27.0     , 136 , 5
13/10/15 , 27.00 , 27.00 , 27.00 , 27.00 , 27.0     , 22 , 1
09/10/15 , 26.77 , 26.92 , 27.00 , 26.77 , 27.0     , 2811 , 13
08/10/15 , 26.90 , 26.90 , 26.90 , 26.90 , 26.9     , 113 , 1
07/10/15 , 26.90 , 26.90 , 26.90 , 26.90 , 26.9     , 1211 , 3
06/10/15 , 26.90 , 26.90 , 26.90 , 26.90 , 26.9     , 1074 , 7
05/10/15 , 26.95 , 27.01 , 27.27 , 26.95 , 27.2     , 2862 , 10
01/10/15 , 26.81 , 26.81 , 26.81 , 26.81 , 26.8     , 342 , 4
29/09/15 , 27.01 , 27.01 , 27.01 , 27.01 , 27.0     , 1087 , 4
28/09/15 , 27.01 , 27.01 , 27.01 , 27.00 , 27.0     , 231 , 4
24/09/15 , 27.01 , 26.97 , 27.01 , 26.84 , 27.0     , 855 , 9
23/09/15 , 27.01 , 27.01 , 27.01 , 27.01 , 27.0     , 92 , 1
21/09/15 , 27.24 , 27.06 , 27.24 , 27.01 , 27.0     , 624 , 2
18/09/15 , 27.42 , 27.44 , 27.45 , 27.42 , 27.4     , 45 , 2
15/09/15 , 27.29 , 27.29 , 27.29 , 27.29 , 27.2     , 45 , 2
14/09/15 , 27.65 , 27.63 , 27.65 , 27.45 , 27.4     , 346 , 2
11/09/15 , 27.01 , 27.06 , 27.24 , 27.01 , 27.2     , 1849 , 4
10/09/15 , 27.45 , 27.45 , 27.45 , 27.45 , 27.4     , 924 , 1
09/09/15 , 27.66 , 27.66 , 27.66 , 27.66 , 27.6     , 69 , 1
08/09/15 , 26.66 , 26.79 , 27.45 , 26.66 , 27.4     , 1154 , 8
01/09/15 , 27.45 , 27.45 , 27.45 , 27.45 , 27.4     , 115 , 3
31/08/15 , 27.54 , 27.15 , 27.54 , 27.00 , 27.0     , 69 , 2
27/08/15 , 27.00 , 27.00 , 27.57 , 26.97 , 27.5     , 771 , 4
26/08/15 , 27.38 , 27.38 , 27.38 , 27.38 , 27.3     , 93 , 3
25/08/15 , 26.97 , 26.94 , 26.97 , 26.92 , 26.9     , 233 , 3
24/08/15 , 27.66 , 27.63 , 27.66 , 27.57 , 27.5     , 46 , 2
21/08/15 , 27.57 , 27.57 , 27.57 , 27.57 , 27.5     , 678 , 4
20/08/15 , 26.60 , 26.76 , 27.14 , 26.60 , 27.1     , 1190 , 4
19/08/15 , 26.49 , 26.64 , 26.97 , 26.49 , 26.9     , 1495 , 10
18/08/15 , 27.54 , 27.47 , 27.54 , 27.38 , 27.3     , 350 , 4
17/08/15 , 27.38 , 27.38 , 27.38 , 27.38 , 27.3     , 373 , 4
14/08/15 , 26.85 , 26.92 , 27.14 , 26.55 , 26.5     , 326 , 3
13/08/15 , 27.14 , 27.14 , 27.14 , 27.14 , 27.1     , 186 , 2
12/08/15 , 27.14 , 27.38 , 27.77 , 27.14 , 27.7     , 69 , 2
11/08/15 , 27.86 , 26.60 , 27.86 , 26.34 , 26.3     , 584 , 5
10/08/15 , 26.12 , 26.41 , 26.55 , 26.12 , 26.5     , 2846 , 17
07/08/15 , 26.55 , 26.58 , 26.97 , 26.55 , 26.5     , 2616 , 16
06/08/15 , 26.81 , 26.38 , 27.77 , 26.35 , 27.5     , 8660 , 22
05/08/15 , 27.42 , 27.69 , 28.01 , 27.42 , 28.0     , 2504 , 11
03/08/15 , 27.78 , 27.78 , 27.78 , 27.78 , 27.7     , 163 , 1
31/07/15 , 27.89 , 27.89 , 27.89 , 27.89 , 27.8     , 3336 , 3
30/07/15 , 27.89 , 27.89 , 27.89 , 27.89 , 27.8     , 117 , 2
29/07/15 , 27.70 , 27.84 , 27.89 , 27.70 , 27.8     , 165 , 3
27/07/15 , 28.01 , 28.01 , 28.01 , 28.01 , 28.0     , 141 , 1
24/07/15 , 27.89 , 27.91 , 28.01 , 27.89 , 28.0     , 1844 , 8
23/07/15 , 28.01 , 28.01 , 28.02 , 28.01 , 28.0     , 235 , 6
22/07/15 , 28.02 , 28.02 , 28.02 , 28.02 , 28.0     , 94 , 2
20/07/15 , 28.52 , 28.52 , 28.53 , 28.52 , 28.5     , 1484 , 3
16/07/15 , 28.16 , 28.09 , 28.16 , 28.02 , 28.0     , 94 , 2
15/07/15 , 28.77 , 28.77 , 28.77 , 28.77 , 28.7     , 850 , 2
14/07/15 , 28.64 , 28.64 , 28.64 , 28.64 , 28.6     , 23 , 1
13/07/15 , 29.49 , 29.44 , 29.49 , 29.40 , 29.4     , 400 , 5
10/07/15 , 29.44 , 29.44 , 29.44 , 29.44 , 29.4     , 70 , 1
08/07/15 , 29.64 , 29.64 , 29.64 , 29.64 , 29.6     , 94 , 1
07/07/15 , 28.77 , 28.77 , 28.77 , 28.76 , 28.7     , 1252 , 5
06/07/15 , 28.64 , 28.58 , 28.64 , 28.40 , 28.4     , 1484 , 4
03/07/15 , 27.89 , 27.89 , 27.89 , 27.89 , 27.8     , 23 , 1
02/07/15 , 28.77 , 28.77 , 28.77 , 28.77 , 28.7     , 354 , 2
01/07/15 , 28.56 , 28.56 , 28.56 , 28.56 , 28.5     , 1343 , 3
30/06/15 , 28.55 , 28.55 , 28.55 , 28.55 , 28.5     , 285 , 1
29/06/15 , 28.55 , 28.55 , 28.55 , 28.52 , 28.5     , 3452 , 9
26/06/15 , 27.63 , 27.70 , 28.07 , 27.45 , 28.0     , 692 , 6
24/06/15 , 28.17 , 28.09 , 28.17 , 28.07 , 28.0     , 238 , 2
23/06/15 , 27.81 , 27.78 , 28.07 , 27.78 , 27.7     , 5452 , 9
22/06/15 , 27.78 , 27.78 , 27.78 , 27.78 , 27.7     , 71 , 2
19/06/15 , 27.78 , 27.78 , 27.78 , 27.78 , 27.7     , 549 , 7
18/06/15 , 27.63 , 27.63 , 27.63 , 27.63 , 27.6     , 118 , 1
17/06/15 , 27.44 , 27.44 , 27.44 , 27.44 , 27.4     , 1909 , 6
16/06/15 , 27.44 , 27.51 , 27.78 , 27.44 , 27.7     , 357 , 4
15/06/15 , 27.40 , 27.75 , 27.81 , 27.40 , 27.8     , 1146 , 8
12/06/15 , 27.44 , 27.19 , 27.44 , 26.84 , 26.9     , 3583 , 13
11/06/15 , 26.60 , 26.26 , 27.63 , 25.13 , 25.1     , 11313 , 63
10/06/15 , 28.12 , 28.32 , 28.55 , 28.12 , 28.5     , 1263 , 16
03/06/15 , 28.55 , 28.57 , 28.64 , 28.55 , 28.6     , 880 , 6
02/06/15 , 29.35 , 29.35 , 29.35 , 29.35 , 29.3     , 190 , 3
28/05/15 , 28.47 , 28.54 , 28.60 , 28.47 , 28.6     , 1202 , 6
27/05/15 , 28.52 , 28.52 , 28.52 , 28.52 , 28.5     , 143 , 1
26/05/15 , 28.53 , 28.52 , 28.53 , 28.52 , 28.5     , 961 , 5
21/05/15 , 28.52 , 28.52 , 28.52 , 28.52 , 28.5     , 240 , 1
20/05/15 , 28.48 , 28.48 , 28.48 , 28.48 , 28.4     , 2717 , 3
19/05/15 , 28.22 , 28.38 , 28.67 , 28.22 , 28.6     , 71 , 2
18/05/15 , 29.27 , 29.27 , 29.27 , 29.27 , 29.2     , 71 , 1
15/05/15 , 29.16 , 29.18 , 29.22 , 29.16 , 29.2     , 47 , 2
12/05/15 , 29.02 , 29.03 , 29.07 , 29.02 , 29.0     , 988 , 7
11/05/15 , 28.67 , 28.67 , 28.67 , 28.67 , 28.6     , 1010 , 2
08/05/15 , 28.67 , 28.88 , 29.10 , 28.64 , 28.6     , 2629 , 9
07/05/15 , 28.67 , 28.67 , 28.67 , 28.67 , 28.6     , 168 , 1
06/05/15 , 28.67 , 28.64 , 28.67 , 28.22 , 28.2     , 1202 , 4
05/05/15 , 28.67 , 28.67 , 28.67 , 28.67 , 28.6     , 432 , 2
04/05/15 , 27.57 , 27.40 , 27.57 , 27.38 , 27.3     , 216 , 2
29/04/15 , 27.48 , 27.48 , 27.48 , 27.48 , 27.4     , 170 , 1
28/04/15 , 27.06 , 27.47 , 27.67 , 27.06 , 27.5     , 3120 , 10
27/04/15 , 27.57 , 27.57 , 27.57 , 27.57 , 27.5     , 145 , 1
23/04/15 , 27.67 , 27.67 , 27.67 , 27.67 , 27.6     , 219 , 2
22/04/15 , 27.48 , 27.30 , 27.48 , 27.06 , 27.1     , 682 , 5
20/04/15 , 27.06 , 27.22 , 27.78 , 27.06 , 27.7     , 1388 , 3
16/04/15 , 27.47 , 27.47 , 27.47 , 27.47 , 27.4     , 243 , 1
15/04/15 , 27.06 , 27.06 , 27.06 , 27.06 , 27.0     , 170 , 2
14/04/15 , 27.67 , 27.57 , 27.67 , 27.48 , 27.4     , 511 , 3
13/04/15 , 26.76 , 26.95 , 27.88 , 26.76 , 27.4     , 3237 , 18
10/04/15 , 27.11 , 27.11 , 27.11 , 27.11 , 27.1     , 194 , 2
09/04/15 , 27.06 , 27.14 , 27.19 , 27.06 , 27.1     , 779 , 3
08/04/15 , 27.06 , 27.06 , 27.06 , 27.06 , 27.0     , 950 , 4
07/04/15 , 27.06 , 27.08 , 27.29 , 27.06 , 27.2     , 340 , 5
06/04/15 , 27.06 , 27.06 , 27.06 , 27.06 , 27.0     , 365 , 1
02/04/15 , 27.29 , 27.29 , 27.29 , 27.29 , 27.2     , 633 , 2
30/03/15 , 27.42 , 27.43 , 27.88 , 27.42 , 27.8     , 1008 , 3
27/03/15 , 27.78 , 27.78 , 27.78 , 27.78 , 27.7     , 320 , 2
26/03/15 , 27.91 , 27.91 , 27.91 , 27.91 , 27.9     , 24 , 1
23/03/15 , 27.91 , 27.85 , 28.02 , 26.84 , 28.0     , 788 , 7
20/03/15 , 28.02 , 27.50 , 28.02 , 27.19 , 27.1     , 1576 , 5
18/03/15 , 27.53 , 27.53 , 27.53 , 27.53 , 27.5     , 492 , 2
17/03/15 , 27.53 , 27.53 , 27.53 , 27.53 , 27.5     , 73 , 2
16/03/15 , 27.53 , 27.14 , 27.53 , 26.84 , 26.8     , 48 , 2
13/03/15 , 27.53 , 27.57 , 27.61 , 27.53 , 27.6     , 492 , 3
12/03/15 , 27.61 , 27.61 , 27.61 , 27.61 , 27.6     , 147 , 1
11/03/15 , 27.61 , 27.61 , 27.61 , 27.61 , 27.6     , 147 , 1
10/03/15 , 27.19 , 27.24 , 27.61 , 27.19 , 27.5     , 2733 , 4
09/03/15 , 27.78 , 27.89 , 27.91 , 27.78 , 27.8     , 838 , 7
06/03/15 , 27.88 , 27.86 , 27.88 , 27.29 , 27.2     , 2094 , 6
05/03/15 , 27.29 , 27.29 , 27.29 , 27.29 , 27.2     , 812 , 2
04/03/15 , 27.78 , 27.78 , 27.78 , 27.78 , 27.7     , 147 , 1
02/03/15 , 28.15 , 27.93 , 28.15 , 27.48 , 27.4     , 1108 , 7
27/02/15 , 27.32 , 27.30 , 27.32 , 27.29 , 27.3     , 1218 , 6
24/02/15 , 27.20 , 27.20 , 27.20 , 27.20 , 27.2     , 820 , 4
23/02/15 , 27.20 , 26.83 , 27.20 , 26.76 , 26.7     , 372 , 2
20/02/15 , 26.76 , 26.78 , 26.81 , 26.76 , 26.8     , 595 , 3
19/02/15 , 26.62 , 27.00 , 27.24 , 26.62 , 27.2     , 869 , 4
18/02/15 , 27.23 , 27.24 , 27.24 , 27.23 , 27.2     , 820 , 6
13/02/15 , 27.22 , 26.97 , 27.26 , 26.59 , 27.2     , 322 , 6
11/02/15 , 26.97 , 26.97 , 27.12 , 26.97 , 27.1     , 770 , 4
10/02/15 , 27.12 , 27.29 , 27.32 , 27.12 , 27.1     , 1168 , 10
09/02/15 , 27.32 , 27.32 , 27.32 , 27.32 , 27.3     , 24 , 1
06/02/15 , 27.12 , 27.14 , 27.32 , 27.01 , 27.0     , 497 , 3
05/02/15 , 27.01 , 27.07 , 27.12 , 27.01 , 27.1     , 1045 , 6
04/02/15 , 26.97 , 27.07 , 27.32 , 26.97 , 26.9     , 2040 , 12
03/02/15 , 27.32 , 27.32 , 27.39 , 27.32 , 27.3     , 1916 , 8
02/02/15 , 27.32 , 27.32 , 27.32 , 27.32 , 27.3     , 2612 , 5
30/01/15 , 27.45 , 27.45 , 27.45 , 27.45 , 27.4     , 2186 , 3
29/01/15 , 27.45 , 27.64 , 27.81 , 27.45 , 27.8     , 502 , 3
28/01/15 , 27.45 , 27.48 , 27.64 , 27.45 , 27.6     , 250 , 3
27/01/15 , 27.45 , 27.45 , 27.45 , 27.45 , 27.4     , 250 , 2
26/01/15 , 27.64 , 27.26 , 27.64 , 27.06 , 27.4     , 1532 , 6
23/01/15 , 27.64 , 27.63 , 27.64 , 27.48 , 27.4     , 879 , 4
22/01/15 , 27.48 , 27.48 , 27.48 , 27.48 , 27.4     , 401 , 2
21/01/15 , 27.45 , 27.46 , 27.53 , 27.45 , 27.5     , 552 , 3
20/01/15 , 27.80 , 27.78 , 27.81 , 27.39 , 27.3     , 1812 , 9
19/01/15 , 27.39 , 27.06 , 27.39 , 27.06 , 27.0     , 7714 , 12
16/01/15 , 27.06 , 27.32 , 27.45 , 27.06 , 27.4     , 276 , 6
15/01/15 , 27.81 , 27.75 , 27.81 , 27.57 , 27.5     , 5558 , 11
14/01/15 , 27.44 , 27.44 , 27.44 , 27.44 , 27.4     , 100 , 1
13/01/15 , 26.96 , 26.97 , 26.99 , 26.96 , 26.9     , 401 , 3
12/01/15 , 27.61 , 27.61 , 27.61 , 27.61 , 27.6     , 954 , 5
09/01/15 , 27.57 , 27.20 , 27.57 , 26.69 , 27.0     , 1709 , 7
08/01/15 , 27.39 , 27.43 , 27.53 , 27.39 , 27.5     , 200 , 3
07/01/15 , 27.06 , 27.06 , 27.06 , 27.06 , 27.0     , 451 , 6
06/01/15 , 27.06 , 27.06 , 27.06 , 27.06 , 27.0     , 250 , 1
05/01/15 , 27.06 , 27.12 , 27.26 , 27.06 , 27.2     , 351 , 6
02/01/15 , 27.61 , 27.61 , 27.61 , 27.61 , 27.6     , 100 , 4
30/12/14 , 27.33 , 27.33 , 27.33 , 27.33 , 27.3     , 101 , 2
23/12/14 , 27.53 , 26.96 , 27.53 , 26.60 , 26.6     , 1242 , 10
22/12/14 , 26.75 , 26.70 , 27.26 , 26.60 , 27.2     , 9938 , 29
19/12/14 , 27.78 , 27.50 , 27.78 , 27.26 , 27.3     , 1142 , 4
18/12/14 , 27.78 , 27.78 , 27.78 , 27.78 , 27.7     , 406 , 3
17/12/14 , 27.01 , 27.17 , 27.57 , 27.01 , 27.5     , 558 , 3
16/12/14 , 27.00 , 27.11 , 27.70 , 27.00 , 27.7     , 2031 , 9
15/12/14 , 27.48 , 27.01 , 27.57 , 26.82 , 27.5     , 1421 , 8
12/12/14 , 27.33 , 27.39 , 27.70 , 27.33 , 27.3     , 760 , 8
10/12/14 , 27.57 , 27.44 , 27.57 , 27.33 , 27.4     , 1242 , 8
09/12/14 , 27.66 , 27.63 , 27.66 , 27.57 , 27.5     , 329 , 2
08/12/14 , 27.57 , 27.59 , 27.70 , 27.48 , 27.5     , 1421 , 8
05/12/14 , 27.57 , 27.66 , 27.94 , 27.57 , 27.9     , 1625 , 12
04/12/14 , 27.94 , 28.03 , 28.18 , 27.94 , 28.1     , 1091 , 9
03/12/14 , 27.94 , 28.33 , 28.52 , 27.94 , 28.5     , 811 , 7
02/12/14 , 28.18 , 28.38 , 28.52 , 28.18 , 28.5     , 303 , 2
01/12/14 , 28.87 , 28.87 , 28.87 , 28.87 , 28.8     , 50 , 1
28/11/14 , 28.01 , 28.04 , 28.10 , 28.01 , 28.1     , 3948 , 14
27/11/14 , 28.10 , 28.01 , 28.10 , 27.87 , 27.8     , 1742 , 8
26/11/14 , 28.10 , 28.14 , 28.23 , 28.10 , 28.2     , 793 , 5
25/11/14 , 28.55 , 28.55 , 28.55 , 28.55 , 28.5     , 1303 , 3
24/11/14 , 28.18 , 28.18 , 28.18 , 28.18 , 28.1     , 101 , 2
21/11/14 , 28.10 , 28.11 , 28.12 , 28.10 , 28.1     , 639 , 6
19/11/14 , 28.32 , 28.34 , 28.47 , 28.30 , 28.4     , 537 , 4
18/11/14 , 28.47 , 28.54 , 28.54 , 28.47 , 28.5     , 306 , 2
14/11/14 , 28.42 , 28.42 , 28.42 , 28.42 , 28.4     , 204 , 3
13/11/14 , 28.10 , 28.24 , 28.42 , 28.10 , 28.4     , 1100 , 12
12/11/14 , 28.32 , 28.49 , 28.55 , 28.32 , 28.5     , 945 , 12
11/11/14 , 28.98 , 29.20 , 29.40 , 28.98 , 29.4     , 50 , 2
10/11/14 , 28.99 , 28.99 , 29.07 , 28.86 , 29.0     , 794 , 8
07/11/14 , 29.30 , 29.01 , 29.30 , 28.86 , 28.8     , 2152 , 6
06/11/14 , 28.86 , 28.96 , 29.07 , 28.86 , 29.0     , 2100 , 18
05/11/14 , 29.07 , 29.07 , 29.07 , 29.07 , 29.0     , 460 , 3
04/11/14 , 29.07 , 29.10 , 29.30 , 29.07 , 29.3     , 1024 , 9
03/11/14 , 29.30 , 29.30 , 29.30 , 29.30 , 29.3     , 3352 , 8
31/10/14 , 28.99 , 29.08 , 29.40 , 28.99 , 29.4     , 6878 , 25
30/10/14 , 28.91 , 29.08 , 29.20 , 28.91 , 29.2     , 15516 , 37
29/10/14 , 29.40 , 29.24 , 29.40 , 29.07 , 29.4     , 5736 , 23
28/10/14 , 29.32 , 29.37 , 30.87 , 29.31 , 29.3     , 8938 , 20
27/10/14 , 29.33 , 29.35 , 29.40 , 29.33 , 29.4     , 154 , 2
24/10/14 , 29.30 , 29.31 , 29.51 , 28.99 , 29.5     , 8140 , 20
23/10/14 , 29.92 , 29.92 , 29.92 , 29.92 , 29.9     , 1424 , 6
22/10/14 , 30.15 , 30.17 , 30.50 , 30.15 , 30.1     , 1396 , 5
21/10/14 , 30.15 , 29.91 , 30.15 , 29.40 , 29.9     , 2668 , 11
20/10/14 , 30.87 , 30.08 , 30.87 , 29.98 , 30.1     , 827 , 7
17/10/14 , 30.10 , 30.26 , 30.87 , 30.10 , 30.8     , 154 , 3
16/10/14 , 30.87 , 30.87 , 30.87 , 30.87 , 30.8     , 51 , 1
15/10/14 , 30.34 , 30.34 , 30.34 , 30.34 , 30.3     , 128 , 2
14/10/14 , 30.25 , 30.25 , 30.25 , 30.25 , 30.2     , 51 , 2
13/10/14 , 30.34 , 30.42 , 30.54 , 30.34 , 30.5     , 465 , 6
10/10/14 , 31.04 , 31.04 , 31.04 , 31.04 , 31.0     , 516 , 1
08/10/14 , 30.54 , 30.54 , 30.54 , 30.54 , 30.5     , 180 , 2
07/10/14 , 30.54 , 30.54 , 30.54 , 30.54 , 30.5     , 1085 , 3
06/10/14 , 31.22 , 31.22 , 31.22 , 31.22 , 31.2     , 646 , 1
01/10/14 , 31.34 , 31.34 , 31.34 , 31.34 , 31.3     , 102 , 2
30/09/14 , 30.66 , 30.66 , 30.66 , 30.66 , 30.6     , 77 , 1
29/09/14 , 30.66 , 30.66 , 30.66 , 30.66 , 30.6     , 25 , 1
25/09/14 , 30.66 , 30.66 , 30.66 , 30.66 , 30.6     , 103 , 2
23/09/14 , 30.66 , 30.66 , 30.66 , 30.66 , 30.6     , 77 , 1
22/09/14 , 30.66 , 30.60 , 30.66 , 30.48 , 30.4     , 495 , 5
19/09/14 , 29.86 , 30.07 , 30.28 , 29.85 , 30.2     , 3601 , 20
16/09/14 , 31.12 , 31.12 , 31.12 , 31.12 , 31.1     , 103 , 3
12/09/14 , 31.16 , 31.16 , 31.16 , 31.16 , 31.1     , 51 , 1
11/09/14 , 30.66 , 30.66 , 30.66 , 30.66 , 30.6     , 234 , 2
10/09/14 , 30.28 , 30.59 , 31.48 , 30.28 , 31.4     , 5922 , 25
09/09/14 , 31.48 , 31.48 , 31.48 , 31.48 , 31.4     , 103 , 3
04/09/14 , 33.35 , 31.48 , 33.35 , 30.97 , 30.9     , 312 , 6
03/09/14 , 30.48 , 30.28 , 30.48 , 30.20 , 30.2     , 912 , 2
02/09/14 , 30.21 , 30.21 , 30.21 , 30.21 , 30.2     , 286 , 4
29/08/14 , 29.89 , 29.89 , 29.89 , 29.89 , 29.8     , 131 , 2
28/08/14 , 29.48 , 29.89 , 30.17 , 29.48 , 30.1     , 421 , 7
25/08/14 , 30.21 , 30.21 , 30.21 , 30.21 , 30.2     , 131 , 1
22/08/14 , 29.99 , 29.99 , 29.99 , 29.99 , 29.9     , 52 , 1
21/08/14 , 29.99 , 29.99 , 29.99 , 29.99 , 29.9     , 25 , 1
18/08/14 , 29.64 , 29.71 , 29.72 , 29.64 , 29.7     , 526 , 5
14/08/14 , 29.79 , 30.03 , 30.21 , 29.79 , 30.2     , 131 , 2
12/08/14 , 29.69 , 29.71 , 29.99 , 29.66 , 29.8     , 2080 , 13
08/08/14 , 30.78 , 30.00 , 30.78 , 29.66 , 29.6     , 974 , 6
07/08/14 , 29.99 , 30.08 , 30.29 , 29.99 , 30.2     , 289 , 3
05/08/14 , 30.41 , 30.41 , 30.41 , 30.41 , 30.4     , 2130 , 8
01/08/14 , 30.41 , 30.31 , 30.41 , 29.64 , 29.6     , 2157 , 5
31/07/14 , 30.85 , 30.85 , 30.85 , 30.85 , 30.8     , 52 , 1
29/07/14 , 30.58 , 30.68 , 30.70 , 30.58 , 30.7     , 132 , 2
28/07/14 , 30.58 , 30.81 , 30.85 , 30.58 , 30.8     , 902 , 5
23/07/14 , 30.12 , 30.12 , 30.12 , 30.12 , 30.1     , 265 , 1
22/07/14 , 30.87 , 29.89 , 30.87 , 29.73 , 29.8     , 451 , 5
21/07/14 , 29.87 , 29.68 , 29.87 , 29.59 , 29.5     , 185 , 2
18/07/14 , 29.59 , 29.35 , 29.59 , 29.03 , 29.0     , 476 , 8
17/07/14 , 29.40 , 28.94 , 29.40 , 28.81 , 29.0     , 3663 , 12
16/07/14 , 28.81 , 28.90 , 29.73 , 28.76 , 29.7     , 2256 , 15
15/07/14 , 28.76 , 29.02 , 29.40 , 28.76 , 29.0     , 1326 , 8
14/07/14 , 29.01 , 28.97 , 29.01 , 28.92 , 28.9     , 1964 , 11
11/07/14 , 28.92 , 28.92 , 28.92 , 28.92 , 28.9     , 530 , 1
10/07/14 , 28.71 , 28.85 , 28.97 , 28.71 , 28.9     , 1725 , 10
08/07/14 , 28.92 , 28.92 , 28.92 , 28.92 , 28.9     , 450 , 2
07/07/14 , 29.01 , 28.32 , 29.01 , 28.29 , 28.5     , 2359 , 9
04/07/14 , 28.28 , 28.44 , 28.81 , 28.28 , 28.5     , 1271 , 7
03/07/14 , 28.68 , 28.32 , 29.01 , 28.28 , 28.2     , 6761 , 21
02/07/14 , 28.28 , 28.60 , 29.01 , 28.28 , 29.0     , 2674 , 12
01/07/14 , 29.01 , 28.60 , 29.01 , 27.77 , 27.7     , 3045 , 17
30/06/14 , 27.53 , 27.63 , 28.41 , 27.53 , 28.4     , 6488 , 32
27/06/14 , 27.60 , 27.44 , 27.60 , 27.12 , 27.1     , 2625 , 12
26/06/14 , 27.56 , 27.12 , 27.56 , 27.08 , 27.0     , 26421 , 55
25/06/14 , 27.08 , 27.12 , 27.60 , 27.08 , 27.4     , 57541 , 136
24/06/14 , 27.08 , 27.11 , 27.60 , 27.08 , 27.6     , 47003 , 115
23/06/14 , 27.08 , 27.08 , 27.60 , 27.08 , 27.0     , 53066 , 83
20/06/14 , 27.08 , 27.10 , 27.24 , 27.08 , 27.2     , 62618 , 173
18/06/14 , 27.08 , 27.11 , 27.91 , 27.08 , 27.0     , 28934 , 55
17/06/14 , 27.08 , 27.08 , 27.08 , 27.08 , 27.0     , 696 , 2
16/06/14 , 27.08 , 27.08 , 27.08 , 27.08 , 27.0     , 4774 , 6
13/06/14 , 27.08 , 27.08 , 27.08 , 27.08 , 27.0     , 5954 , 5
09/06/14 , 27.97 , 27.97 , 27.97 , 27.97 , 27.9     , 26 , 1
05/06/14 , 27.97 , 27.97 , 27.97 , 27.97 , 27.9     , 1795 , 2
30/05/14 , 33.32 , 33.32 , 33.32 , 33.32 , 33.3     , 1322 , 1
16/04/14 , 33.32 , 33.32 , 33.32 , 33.32 , 33.3     , 26 , 1