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

12/05/25 , 26.08 , 26.27 , 28.96 , 26.08 , 28.96     , 47 , 7
09/05/25 , 26.50 , 26.50 , 26.50 , 26.50 , 26.50     , 11 , 3
08/05/25 , 26.50 , 25.41 , 26.50 , 24.41 , 24.41     , 30 , 5
07/05/25 , 25.38 , 25.26 , 25.39 , 24.82 , 24.94     , 79 , 8
06/05/25 , 26.49 , 24.87 , 26.49 , 24.80 , 24.81     , 47 , 6
05/05/25 , 24.96 , 24.95 , 25.23 , 24.90 , 24.91     , 1120 , 15
02/05/25 , 24.91 , 24.91 , 24.91 , 24.91 , 24.91     , 4 , 2
30/04/25 , 24.91 , 24.91 , 26.38 , 24.90 , 24.9     , 437 , 13
29/04/25 , 24.91 , 24.94 , 24.95 , 24.91 , 24.9     , 10 , 4
28/04/25 , 24.90 , 24.89 , 24.90 , 24.76 , 24.7     , 117 , 5
24/04/25 , 24.90 , 24.90 , 24.90 , 24.90 , 24.9     , 142 , 2
23/04/25 , 24.90 , 24.89 , 24.90 , 24.46 , 24.4     , 6901 , 5
22/04/25 , 24.46 , 25.02 , 25.51 , 24.46 , 24.4     , 71 , 7
17/04/25 , 24.41 , 25.08 , 25.49 , 24.41 , 24.4     , 252 , 9
16/04/25 , 25.34 , 25.34 , 25.36 , 25.33 , 25.3     , 25 , 5
15/04/25 , 24.40 , 23.47 , 25.36 , 23.44 , 23.4     , 14029 , 19
14/04/25 , 24.78 , 23.44 , 24.87 , 23.42 , 24.8     , 37113 , 19
11/04/25 , 23.42 , 23.42 , 23.45 , 23.42 , 23.4     , 377 , 11
10/04/25 , 23.42 , 23.39 , 24.90 , 21.90 , 24.9     , 1167 , 25
08/04/25 , 25.38 , 25.38 , 25.42 , 25.37 , 25.4     , 25 , 5
07/04/25 , 25.42 , 21.77 , 25.42 , 21.21 , 22.6     , 591 , 14
04/04/25 , 22.59 , 21.49 , 22.59 , 21.21 , 21.2     , 196 , 8
03/04/25 , 21.21 , 21.21 , 21.21 , 21.21 , 21.2     , 141 , 4
02/04/25 , 21.21 , 21.21 , 21.22 , 21.21 , 21.2     , 303 , 5
01/04/25 , 21.21 , 21.08 , 21.37 , 20.81 , 21.3     , 164 , 27
31/03/25 , 21.37 , 22.06 , 22.72 , 20.94 , 21.1     , 55 , 8
28/03/25 , 20.94 , 20.97 , 22.79 , 20.94 , 22.7     , 435 , 17
27/03/25 , 20.95 , 20.95 , 20.95 , 20.95 , 20.9     , 45 , 3
26/03/25 , 20.94 , 20.95 , 20.97 , 20.94 , 20.9     , 643 , 17
25/03/25 , 20.94 , 21.74 , 22.80 , 20.94 , 22.8     , 1951 , 29
24/03/25 , 21.56 , 21.53 , 21.85 , 20.83 , 21.8     , 15 , 4
21/03/25 , 22.29 , 22.29 , 22.29 , 22.28 , 22.2     , 38 , 7
20/03/25 , 20.82 , 20.82 , 20.84 , 20.82 , 20.8     , 185 , 9
19/03/25 , 20.83 , 20.84 , 23.68 , 20.82 , 20.8     , 234 , 10
18/03/25 , 20.82 , 20.76 , 20.82 , 20.72 , 20.7     , 4547 , 13
17/03/25 , 20.72 , 20.74 , 20.77 , 20.72 , 20.7     , 289 , 9
14/03/25 , 20.72 , 20.72 , 20.72 , 20.72 , 20.7     , 2 , 1
13/03/25 , 20.72 , 20.89 , 20.92 , 20.72 , 20.9     , 57 , 5
12/03/25 , 20.72 , 20.72 , 20.73 , 20.72 , 20.7     , 20 , 4
11/03/25 , 20.72 , 20.72 , 20.78 , 20.72 , 20.7     , 210 , 8
10/03/25 , 20.78 , 20.94 , 21.80 , 20.72 , 20.7     , 127 , 11
07/03/25 , 20.72 , 20.72 , 20.72 , 20.72 , 20.7     , 176 , 3
06/03/25 , 20.72 , 20.68 , 21.80 , 20.42 , 21.8     , 74 , 35
05/03/25 , 20.66 , 20.62 , 20.66 , 20.32 , 20.3     , 11 , 2
28/02/25 , 20.32 , 20.39 , 20.73 , 20.32 , 20.7     , 199 , 12
27/02/25 , 20.72 , 20.72 , 20.72 , 20.72 , 20.7     , 4 , 1
26/02/25 , 20.72 , 20.69 , 21.70 , 20.62 , 20.6     , 89 , 5
25/02/25 , 20.72 , 20.71 , 20.72 , 20.71 , 20.7     , 385 , 8
24/02/25 , 20.24 , 20.60 , 21.02 , 19.83 , 20.3     , 1226 , 28
21/02/25 , 20.37 , 20.35 , 21.01 , 20.31 , 20.3     , 165 , 13
20/02/25 , 20.61 , 20.30 , 20.61 , 19.83 , 20.1     , 394 , 36
19/02/25 , 20.53 , 21.17 , 21.30 , 20.53 , 20.8     , 52 , 5
18/02/25 , 21.31 , 21.31 , 21.31 , 21.31 , 21.3     , 15 , 3
17/02/25 , 21.31 , 21.01 , 21.31 , 19.81 , 21.3     , 444 , 56
14/02/25 , 21.27 , 20.53 , 21.27 , 20.22 , 20.2     , 693 , 27
13/02/25 , 20.75 , 20.64 , 20.75 , 19.93 , 20.7     , 107 , 14
12/02/25 , 20.72 , 20.56 , 21.35 , 20.22 , 20.6     , 296 , 26
11/02/25 , 20.63 , 21.02 , 22.22 , 20.63 , 22.2     , 105 , 19
10/02/25 , 20.52 , 20.86 , 21.71 , 20.52 , 20.7     , 937 , 27
07/02/25 , 24.07 , 24.07 , 24.07 , 24.07 , 24.0     , 7 , 3
06/02/25 , 24.16 , 24.16 , 24.16 , 24.16 , 24.1     , 3 , 2
05/02/25 , 21.14 , 20.76 , 21.14 , 20.26 , 21.0     , 133 , 14
03/02/25 , 20.37 , 20.34 , 20.72 , 20.26 , 20.3     , 8 , 4
31/01/25 , 20.63 , 20.78 , 21.12 , 20.63 , 20.8     , 268 , 17
30/01/25 , 20.82 , 20.83 , 20.86 , 20.82 , 20.8     , 148 , 13
29/01/25 , 20.84 , 20.86 , 20.89 , 20.84 , 20.8     , 2 , 2
28/01/25 , 20.80 , 21.11 , 21.60 , 20.80 , 21.1     , 248 , 5
27/01/25 , 21.31 , 20.99 , 21.31 , 20.76 , 20.7     , 8 , 6
24/01/25 , 21.88 , 21.17 , 22.58 , 20.77 , 21.8     , 143 , 22
23/01/25 , 21.80 , 21.74 , 21.80 , 21.00 , 21.0     , 229 , 9
22/01/25 , 21.00 , 21.00 , 21.00 , 21.00 , 21.0     , 2 , 1
21/01/25 , 21.01 , 21.03 , 21.10 , 21.01 , 21.0     , 8 , 4
20/01/25 , 21.10 , 20.90 , 21.12 , 20.88 , 21.1     , 181 , 9
17/01/25 , 21.86 , 20.67 , 21.86 , 20.63 , 20.6     , 85 , 14
16/01/25 , 20.64 , 20.89 , 21.90 , 20.63 , 20.6     , 43 , 9
15/01/25 , 20.64 , 21.34 , 21.98 , 20.64 , 21.9     , 10 , 5
14/01/25 , 20.87 , 20.63 , 20.87 , 20.62 , 20.8     , 224 , 9
13/01/25 , 20.86 , 20.60 , 20.87 , 20.46 , 20.4     , 1351 , 16
10/01/25 , 20.46 , 20.46 , 20.82 , 20.46 , 20.4     , 221 , 19
09/01/25 , 20.46 , 21.07 , 21.56 , 20.46 , 20.4     , 860 , 15
08/01/25 , 20.46 , 20.59 , 21.61 , 20.32 , 21.6     , 730 , 403
07/01/25 , 21.60 , 21.60 , 21.75 , 21.60 , 21.6     , 113 , 8
06/01/25 , 21.60 , 21.65 , 22.07 , 21.54 , 21.5     , 6 , 5
03/01/25 , 21.53 , 22.15 , 22.54 , 21.51 , 22.5     , 20 , 6
30/12/24 , 22.46 , 21.62 , 23.55 , 21.51 , 23.5     , 348 , 50
27/12/24 , 23.56 , 22.24 , 23.56 , 21.53 , 21.9     , 28 , 7
26/12/24 , 21.99 , 23.08 , 24.93 , 21.99 , 24.9     , 21 , 16
23/12/24 , 24.93 , 21.56 , 24.93 , 21.51 , 21.5     , 1273 , 18
20/12/24 , 21.51 , 21.51 , 21.51 , 21.51 , 21.5     , 347 , 13
19/12/24 , 21.51 , 21.51 , 23.10 , 21.51 , 23.1     , 218 , 10
18/12/24 , 23.20 , 21.82 , 23.20 , 21.51 , 22.3     , 303 , 16
17/12/24 , 21.51 , 21.64 , 21.68 , 21.51 , 21.6     , 275 , 10
16/12/24 , 21.68 , 21.52 , 21.68 , 21.51 , 21.6     , 179 , 15
13/12/24 , 22.04 , 21.99 , 22.04 , 21.64 , 21.8     , 233 , 9
12/12/24 , 21.53 , 21.52 , 21.62 , 21.51 , 21.6     , 75 , 9
11/12/24 , 22.04 , 22.03 , 22.04 , 21.99 , 21.9     , 225 , 4
10/12/24 , 21.99 , 21.99 , 22.04 , 21.99 , 22.0     , 638 , 5
09/12/24 , 21.99 , 21.92 , 21.99 , 21.51 , 21.5     , 56 , 6
06/12/24 , 21.99 , 21.86 , 21.99 , 21.51 , 21.5     , 91 , 6
05/12/24 , 21.51 , 21.51 , 21.51 , 21.51 , 21.5     , 147 , 7
04/12/24 , 21.55 , 21.51 , 21.61 , 21.51 , 21.6     , 319 , 9
03/12/24 , 22.92 , 22.91 , 23.00 , 22.91 , 23.0     , 1686 , 3
02/12/24 , 23.01 , 22.28 , 23.28 , 21.04 , 23.2     , 181 , 19
29/11/24 , 23.23 , 23.08 , 24.83 , 22.71 , 23.4     , 703 , 223
28/11/24 , 23.83 , 23.82 , 23.83 , 23.43 , 23.8     , 191 , 6
27/11/24 , 23.43 , 23.43 , 23.69 , 23.43 , 23.4     , 2763 , 6
26/11/24 , 23.43 , 22.73 , 24.28 , 22.01 , 22.2     , 974 , 24
25/11/24 , 23.89 , 23.90 , 24.66 , 23.89 , 23.8     , 487 , 12
22/11/24 , 23.89 , 23.90 , 23.95 , 23.89 , 23.9     , 142 , 12
21/11/24 , 23.91 , 24.30 , 24.99 , 23.91 , 24.9     , 251 , 12
19/11/24 , 25.37 , 25.45 , 25.89 , 25.31 , 25.8     , 130 , 9
18/11/24 , 25.37 , 24.84 , 25.37 , 24.45 , 25.3     , 1200 , 807
14/11/24 , 25.44 , 25.30 , 25.44 , 24.88 , 25.3     , 604 , 435
13/11/24 , 25.37 , 24.93 , 25.38 , 24.87 , 25.3     , 673 , 610
12/11/24 , 25.37 , 25.20 , 25.37 , 24.20 , 25.3     , 348 , 278
11/11/24 , 25.36 , 25.27 , 25.38 , 24.38 , 25.3     , 218 , 191
08/11/24 , 25.37 , 25.00 , 25.86 , 24.61 , 25.3     , 195 , 63
07/11/24 , 25.37 , 24.70 , 26.03 , 23.89 , 26.0     , 229 , 131
06/11/24 , 25.27 , 25.03 , 25.37 , 24.72 , 24.7     , 1493 , 553
05/11/24 , 24.73 , 23.20 , 24.73 , 22.01 , 23.7     , 882 , 113
04/11/24 , 22.94 , 22.87 , 23.19 , 22.60 , 23.1     , 43 , 15
01/11/24 , 23.47 , 23.60 , 23.61 , 23.47 , 23.6     , 165 , 7
31/10/24 , 23.61 , 23.61 , 23.62 , 23.61 , 23.6     , 342 , 3
30/10/24 , 23.61 , 23.61 , 23.62 , 23.61 , 23.6     , 249 , 3
29/10/24 , 23.62 , 23.61 , 23.66 , 23.61 , 23.6     , 748 , 11
28/10/24 , 23.66 , 23.61 , 23.66 , 23.61 , 23.6     , 552 , 8
25/10/24 , 23.61 , 23.61 , 23.88 , 23.61 , 23.6     , 51 , 8
24/10/24 , 23.61 , 23.72 , 24.68 , 23.61 , 23.6     , 3645 , 30
23/10/24 , 23.61 , 23.68 , 24.32 , 23.61 , 24.0     , 519 , 16
22/10/24 , 24.06 , 24.32 , 24.33 , 24.06 , 24.3     , 1864 , 16
21/10/24 , 24.33 , 24.33 , 24.33 , 24.33 , 24.3     , 49 , 2
18/10/24 , 24.33 , 24.35 , 24.72 , 24.33 , 24.3     , 66 , 11
17/10/24 , 24.34 , 24.36 , 24.72 , 24.34 , 24.7     , 77 , 18
16/10/24 , 24.72 , 24.34 , 24.72 , 24.33 , 24.3     , 1911 , 15
15/10/24 , 24.39 , 24.49 , 24.82 , 24.39 , 24.8     , 80 , 13
14/10/24 , 24.82 , 24.74 , 25.15 , 24.33 , 25.1     , 1634 , 34
11/10/24 , 24.89 , 24.57 , 24.89 , 24.33 , 24.5     , 131 , 18
10/10/24 , 24.56 , 25.10 , 25.36 , 24.36 , 25.3     , 7 , 3
09/10/24 , 25.39 , 24.95 , 25.39 , 24.50 , 24.9     , 49 , 7
08/10/24 , 25.39 , 24.38 , 25.55 , 24.33 , 24.3     , 805 , 15
07/10/24 , 24.56 , 24.94 , 25.78 , 24.35 , 25.7     , 209 , 38
04/10/24 , 24.73 , 24.35 , 24.73 , 24.33 , 24.4     , 528 , 12
03/10/24 , 24.73 , 24.68 , 25.94 , 24.33 , 25.0     , 630 , 35
02/10/24 , 24.34 , 24.50 , 26.30 , 24.33 , 24.3     , 283 , 20
01/10/24 , 24.33 , 24.62 , 24.79 , 24.33 , 24.7     , 170 , 20
30/09/24 , 24.73 , 24.96 , 24.99 , 24.73 , 24.9     , 829 , 18
27/09/24 , 25.20 , 24.99 , 25.20 , 24.97 , 24.9     , 19 , 8
26/09/24 , 24.97 , 24.97 , 25.25 , 24.97 , 25.2     , 1246 , 19
25/09/24 , 25.25 , 25.61 , 26.11 , 24.97 , 24.9     , 13 , 7
24/09/24 , 24.97 , 25.28 , 27.05 , 24.65 , 27.0     , 435 , 39
23/09/24 , 26.30 , 26.19 , 26.36 , 25.95 , 26.2     , 174 , 13
20/09/24 , 26.23 , 26.36 , 26.37 , 26.22 , 26.3     , 1513 , 21
19/09/24 , 26.37 , 26.37 , 26.38 , 26.37 , 26.3     , 136 , 9
18/09/24 , 26.37 , 26.47 , 26.61 , 26.37 , 26.3     , 81 , 10
17/09/24 , 26.37 , 26.37 , 26.51 , 26.37 , 26.5     , 188 , 12
16/09/24 , 26.60 , 26.60 , 26.60 , 26.60 , 26.6     , 2 , 2
13/09/24 , 26.62 , 26.99 , 27.18 , 26.62 , 27.1     , 3 , 3
12/09/24 , 26.60 , 26.42 , 26.60 , 26.37 , 26.3     , 72 , 7
11/09/24 , 26.57 , 26.46 , 26.57 , 26.37 , 26.3     , 926 , 14
10/09/24 , 26.39 , 26.47 , 26.55 , 26.39 , 26.5     , 28 , 4
09/09/24 , 26.90 , 26.72 , 26.90 , 26.64 , 26.7     , 20 , 5
06/09/24 , 26.90 , 26.85 , 26.90 , 26.85 , 26.8     , 32 , 6
05/09/24 , 27.51 , 26.78 , 27.51 , 26.37 , 26.3     , 101 , 15
04/09/24 , 26.95 , 26.75 , 26.99 , 26.22 , 26.9     , 231 , 23
03/09/24 , 26.98 , 26.94 , 28.16 , 26.63 , 28.1     , 98 , 12
02/09/24 , 27.20 , 26.82 , 27.20 , 26.69 , 27.1     , 387 , 24
30/08/24 , 27.17 , 27.14 , 27.17 , 27.14 , 27.1     , 72 , 9
29/08/24 , 27.15 , 27.14 , 27.15 , 27.14 , 27.1     , 12 , 4
28/08/24 , 27.14 , 27.15 , 27.23 , 27.14 , 27.1     , 559 , 15
27/08/24 , 27.25 , 27.16 , 27.25 , 27.15 , 27.1     , 21 , 5
26/08/24 , 27.15 , 27.19 , 27.39 , 27.15 , 27.1     , 23 , 10
23/08/24 , 27.20 , 27.16 , 27.56 , 27.14 , 27.1     , 179 , 17
22/08/24 , 27.14 , 27.15 , 27.63 , 27.14 , 27.6     , 250 , 17
21/08/24 , 27.40 , 27.41 , 27.63 , 27.14 , 27.1     , 120 , 14
20/08/24 , 27.39 , 27.39 , 27.41 , 27.38 , 27.3     , 277 , 15
19/08/24 , 27.39 , 27.16 , 27.39 , 27.14 , 27.1     , 278 , 15
16/08/24 , 27.15 , 27.17 , 27.35 , 27.15 , 27.2     , 175 , 12
15/08/24 , 27.21 , 27.18 , 27.21 , 27.14 , 27.2     , 216 , 11
14/08/24 , 27.35 , 27.39 , 27.62 , 27.21 , 27.4     , 60 , 6
13/08/24 , 27.40 , 27.21 , 27.40 , 27.21 , 27.2     , 52 , 4
12/08/24 , 27.21 , 27.20 , 27.21 , 27.20 , 27.2     , 114 , 6
09/08/24 , 27.21 , 27.14 , 27.21 , 27.14 , 27.1     , 875 , 7
08/08/24 , 27.21 , 27.15 , 27.22 , 27.14 , 27.2     , 486 , 16
07/08/24 , 27.16 , 27.14 , 27.16 , 27.14 , 27.1     , 191 , 6
06/08/24 , 27.14 , 27.14 , 27.17 , 27.14 , 27.1     , 643 , 19
05/08/24 , 27.17 , 27.14 , 27.19 , 27.14 , 27.1     , 117 , 11
02/08/24 , 27.14 , 26.86 , 27.14 , 26.55 , 26.5     , 507 , 29
01/08/24 , 27.11 , 27.11 , 27.16 , 27.10 , 27.1     , 31 , 8
31/07/24 , 27.29 , 27.22 , 27.63 , 27.11 , 27.1     , 86 , 11
30/07/24 , 27.30 , 27.37 , 27.89 , 27.30 , 27.8     , 67 , 9
29/07/24 , 27.29 , 27.12 , 27.29 , 27.10 , 27.1     , 288 , 8
26/07/24 , 27.13 , 27.10 , 27.13 , 27.10 , 27.1     , 151 , 10
25/07/24 , 27.10 , 26.94 , 27.11 , 26.51 , 26.5     , 111 , 24
24/07/24 , 26.51 , 26.51 , 26.51 , 26.51 , 26.5     , 256 , 5
23/07/24 , 26.68 , 26.54 , 26.68 , 26.51 , 26.5     , 67 , 8
22/07/24 , 26.53 , 26.52 , 27.87 , 26.51 , 26.5     , 496 , 22
19/07/24 , 26.51 , 26.51 , 26.52 , 26.51 , 26.5     , 276 , 8
18/07/24 , 26.61 , 26.56 , 26.61 , 26.55 , 26.6     , 173 , 6
17/07/24 , 26.61 , 26.85 , 28.53 , 26.51 , 26.5     , 809 , 20
16/07/24 , 26.52 , 26.64 , 27.30 , 26.52 , 27.3     , 79 , 17
15/07/24 , 27.30 , 26.94 , 27.30 , 26.52 , 26.5     , 657 , 19
12/07/24 , 26.77 , 26.53 , 26.77 , 26.52 , 26.5     , 95 , 5
11/07/24 , 26.52 , 26.54 , 26.80 , 26.52 , 26.5     , 277 , 11
10/07/24 , 26.80 , 26.80 , 26.80 , 26.80 , 26.8     , 6 , 1
09/07/24 , 26.83 , 26.83 , 26.83 , 26.83 , 26.8     , 4 , 3
08/07/24 , 26.83 , 26.54 , 26.83 , 26.51 , 26.7     , 108 , 15
05/07/24 , 27.30 , 27.34 , 27.50 , 27.15 , 27.1     , 15 , 7
04/07/24 , 27.09 , 26.80 , 27.96 , 26.44 , 26.7     , 342 , 13
03/07/24 , 26.76 , 26.70 , 26.79 , 26.32 , 26.6     , 38 , 7
02/07/24 , 26.63 , 26.31 , 26.63 , 26.29 , 26.2     , 60 , 7
01/07/24 , 26.65 , 26.57 , 26.82 , 26.32 , 26.3     , 94 , 17
28/06/24 , 26.16 , 26.12 , 26.16 , 26.11 , 26.1     , 37 , 11
27/06/24 , 26.16 , 26.13 , 26.16 , 26.11 , 26.1     , 8 , 5
26/06/24 , 26.11 , 26.10 , 26.15 , 26.10 , 26.1     , 175 , 7
25/06/24 , 26.16 , 26.16 , 26.16 , 26.10 , 26.1     , 58 , 12
24/06/24 , 26.14 , 26.14 , 26.17 , 26.11 , 26.1     , 73 , 9
21/06/24 , 26.17 , 26.17 , 26.18 , 26.17 , 26.1     , 122 , 7
20/06/24 , 26.17 , 26.10 , 26.17 , 26.10 , 26.1     , 1964 , 11
19/06/24 , 26.18 , 26.10 , 26.18 , 26.10 , 26.1     , 1197 , 14
18/06/24 , 26.10 , 26.40 , 26.43 , 26.05 , 26.0     , 862 , 13
17/06/24 , 26.20 , 26.07 , 26.20 , 26.05 , 26.0     , 15 , 9
14/06/24 , 26.40 , 26.38 , 26.40 , 26.29 , 26.2     , 6 , 4
13/06/24 , 26.25 , 26.20 , 26.25 , 26.09 , 26.2     , 59 , 12
12/06/24 , 26.24 , 26.41 , 26.42 , 26.24 , 26.4     , 396 , 7
11/06/24 , 26.66 , 26.67 , 26.73 , 26.66 , 26.6     , 136 , 12
10/06/24 , 26.91 , 26.68 , 26.91 , 25.95 , 26.8     , 366 , 35
07/06/24 , 26.82 , 26.81 , 26.84 , 26.81 , 26.8     , 191 , 4
06/06/24 , 26.91 , 26.91 , 27.19 , 26.91 , 26.9     , 247 , 19
05/06/24 , 26.99 , 26.99 , 27.01 , 26.93 , 26.9     , 598 , 20
04/06/24 , 27.18 , 27.00 , 27.20 , 26.99 , 27.0     , 814 , 15
03/06/24 , 26.98 , 27.03 , 28.20 , 26.98 , 27.1     , 1194 , 15
31/05/24 , 27.07 , 26.97 , 27.14 , 26.91 , 27.1     , 63 , 24
29/05/24 , 26.91 , 26.91 , 26.97 , 26.91 , 26.9     , 60 , 11
28/05/24 , 26.92 , 26.99 , 27.27 , 26.91 , 26.9     , 460 , 24
27/05/24 , 26.91 , 26.91 , 26.92 , 26.91 , 26.9     , 1130 , 22
24/05/24 , 26.92 , 26.92 , 27.05 , 26.91 , 26.9     , 50 , 11
23/05/24 , 26.92 , 26.91 , 26.94 , 26.91 , 26.9     , 80 , 10
22/05/24 , 26.92 , 26.92 , 27.29 , 26.91 , 26.9     , 297 , 11
21/05/24 , 26.94 , 27.02 , 27.29 , 26.94 , 27.1     , 489 , 15
20/05/24 , 27.67 , 27.65 , 27.68 , 26.93 , 27.0     , 78 , 13
17/05/24 , 27.65 , 26.99 , 27.66 , 26.91 , 27.1     , 278 , 17
16/05/24 , 27.71 , 27.28 , 27.81 , 26.91 , 26.9     , 61 , 12
15/05/24 , 26.91 , 27.11 , 27.97 , 26.91 , 27.9     , 259 , 20
14/05/24 , 27.95 , 27.96 , 27.97 , 27.95 , 27.9     , 50 , 4
13/05/24 , 27.96 , 27.02 , 28.05 , 26.79 , 28.0     , 260 , 28
10/05/24 , 28.04 , 28.22 , 28.63 , 28.04 , 28.6     , 83 , 23
09/05/24 , 28.17 , 28.17 , 28.17 , 28.17 , 28.1     , 1 , 1
08/05/24 , 28.54 , 28.67 , 28.70 , 28.54 , 28.7     , 237 , 9
07/05/24 , 28.70 , 28.70 , 28.70 , 28.70 , 28.7     , 30 , 5
06/05/24 , 28.70 , 28.70 , 28.70 , 28.70 , 28.7     , 103 , 4
03/05/24 , 28.70 , 28.47 , 28.71 , 27.19 , 27.1     , 723 , 20
02/05/24 , 27.33 , 27.54 , 27.59 , 27.33 , 27.5     , 52 , 9
30/04/24 , 27.58 , 27.26 , 27.58 , 27.25 , 27.2     , 279 , 14
29/04/24 , 27.26 , 27.26 , 27.64 , 27.25 , 27.2     , 369 , 19
26/04/24 , 27.27 , 27.27 , 27.28 , 27.26 , 27.2     , 41 , 6
25/04/24 , 27.26 , 27.64 , 27.66 , 27.26 , 27.6     , 31 , 6
24/04/24 , 27.66 , 27.65 , 27.66 , 27.65 , 27.6     , 28 , 4
23/04/24 , 27.65 , 27.64 , 27.65 , 27.26 , 27.6     , 1140 , 17
22/04/24 , 27.76 , 27.86 , 28.41 , 27.76 , 28.4     , 128 , 9
19/04/24 , 28.41 , 28.49 , 28.81 , 28.41 , 28.4     , 77 , 9
18/04/24 , 28.47 , 27.96 , 28.47 , 27.69 , 27.7     , 182 , 15
17/04/24 , 27.69 , 28.24 , 28.58 , 27.69 , 28.1     , 271 , 31
16/04/24 , 28.12 , 28.41 , 28.58 , 27.65 , 27.8     , 1817 , 47
15/04/24 , 27.89 , 28.01 , 28.13 , 27.89 , 28.1     , 168 , 22
12/04/24 , 27.87 , 28.50 , 28.60 , 27.87 , 28.1     , 875 , 36
11/04/24 , 27.88 , 27.92 , 28.22 , 27.88 , 28.2     , 60 , 6
10/04/24 , 28.22 , 28.20 , 28.24 , 27.67 , 27.6     , 926 , 17
09/04/24 , 27.66 , 28.40 , 28.59 , 27.65 , 28.5     , 863 , 41
08/04/24 , 28.51 , 28.51 , 28.52 , 28.51 , 28.5     , 22 , 10
05/04/24 , 27.78 , 27.77 , 27.78 , 27.77 , 27.7     , 8 , 4
04/04/24 , 27.77 , 27.88 , 27.96 , 27.77 , 27.9     , 2 , 2
03/04/24 , 27.76 , 27.75 , 27.76 , 27.75 , 27.7     , 102 , 9
02/04/24 , 27.66 , 27.70 , 27.98 , 27.65 , 27.6     , 94 , 12
01/04/24 , 27.86 , 28.02 , 28.19 , 26.87 , 28.0     , 1018 , 61
28/03/24 , 27.92 , 27.84 , 27.93 , 27.66 , 27.9     , 177 , 20
27/03/24 , 27.92 , 27.91 , 27.92 , 27.91 , 27.9     , 53 , 6
26/03/24 , 27.92 , 27.74 , 28.00 , 27.66 , 27.6     , 1229 , 19
25/03/24 , 27.68 , 27.67 , 27.68 , 27.66 , 27.6     , 49 , 14
22/03/24 , 27.66 , 27.66 , 27.66 , 27.66 , 27.6     , 349 , 39
21/03/24 , 27.67 , 27.73 , 28.06 , 27.66 , 27.6     , 620 , 59
20/03/24 , 27.66 , 27.67 , 28.06 , 27.66 , 27.6     , 259 , 33
19/03/24 , 27.68 , 27.94 , 28.50 , 27.64 , 28.5     , 219 , 26
18/03/24 , 28.50 , 28.16 , 28.51 , 27.65 , 28.5     , 78 , 18
15/03/24 , 28.52 , 28.43 , 28.52 , 28.19 , 28.4     , 212 , 24
14/03/24 , 28.47 , 28.47 , 28.47 , 28.46 , 28.4     , 126 , 15
13/03/24 , 28.47 , 28.47 , 28.52 , 28.47 , 28.5     , 1696 , 14
12/03/24 , 28.51 , 28.51 , 28.51 , 28.47 , 28.5     , 268 , 14
11/03/24 , 28.48 , 28.47 , 28.57 , 28.47 , 28.4     , 52 , 9
08/03/24 , 28.47 , 28.50 , 28.57 , 28.47 , 28.5     , 813 , 11
07/03/24 , 28.56 , 28.56 , 28.58 , 28.56 , 28.5     , 1552 , 14
06/03/24 , 28.56 , 28.56 , 28.57 , 28.56 , 28.5     , 166 , 7
05/03/24 , 28.56 , 28.56 , 28.58 , 28.56 , 28.5     , 115 , 9
04/03/24 , 28.65 , 28.76 , 29.16 , 28.48 , 29.1     , 61 , 14
01/03/24 , 29.16 , 28.93 , 29.16 , 28.52 , 29.1     , 35 , 6
29/02/24 , 29.06 , 29.05 , 29.06 , 28.28 , 28.2     , 1106 , 7
28/02/24 , 29.07 , 28.65 , 29.08 , 28.19 , 28.1     , 273 , 31
27/02/24 , 28.26 , 28.22 , 28.27 , 28.18 , 28.2     , 164 , 10
26/02/24 , 28.28 , 28.28 , 28.43 , 28.27 , 28.3     , 744 , 10
23/02/24 , 28.36 , 28.39 , 28.41 , 28.36 , 28.4     , 20 , 6
22/02/24 , 28.18 , 28.19 , 28.47 , 28.11 , 28.4     , 192 , 13
21/02/24 , 28.46 , 28.58 , 28.74 , 28.35 , 28.7     , 25 , 8
20/02/24 , 28.46 , 28.36 , 28.72 , 28.16 , 28.7     , 161 , 18
19/02/24 , 28.70 , 28.24 , 28.70 , 28.12 , 28.3     , 251 , 20
16/02/24 , 28.11 , 28.09 , 28.53 , 28.08 , 28.1     , 396 , 25
15/02/24 , 28.11 , 28.38 , 28.73 , 28.11 , 28.7     , 2235 , 18
14/02/24 , 28.73 , 28.45 , 29.07 , 28.39 , 28.3     , 222 , 10
09/02/24 , 29.08 , 29.01 , 29.08 , 28.40 , 28.6     , 903 , 16
08/02/24 , 28.65 , 28.87 , 29.10 , 28.41 , 28.4     , 49 , 15
07/02/24 , 28.98 , 28.79 , 28.98 , 28.40 , 28.7     , 62 , 14
06/02/24 , 28.80 , 28.80 , 28.81 , 28.79 , 28.8     , 13 , 9
05/02/24 , 28.77 , 28.53 , 28.80 , 27.54 , 28.8     , 8 , 6
02/02/24 , 28.80 , 27.68 , 28.80 , 27.43 , 28.7     , 428 , 71
01/02/24 , 28.60 , 27.91 , 28.62 , 26.56 , 28.6     , 496 , 38
31/01/24 , 29.11 , 29.10 , 29.11 , 29.10 , 29.1     , 245 , 15
30/01/24 , 29.10 , 29.02 , 29.10 , 28.77 , 28.8     , 298 , 17
29/01/24 , 28.77 , 28.78 , 29.09 , 28.75 , 28.7     , 491 , 44
26/01/24 , 28.75 , 28.79 , 29.57 , 28.75 , 28.7     , 219 , 12
25/01/24 , 29.48 , 29.77 , 29.93 , 28.85 , 29.8     , 2750 , 73
24/01/24 , 29.79 , 29.80 , 30.00 , 29.79 , 29.7     , 93 , 12
23/01/24 , 29.79 , 29.79 , 29.80 , 29.79 , 29.8     , 64 , 12
22/01/24 , 30.24 , 29.84 , 30.24 , 29.79 , 29.7     , 55 , 8
19/01/24 , 29.80 , 29.93 , 30.06 , 29.80 , 29.8     , 24 , 11
18/01/24 , 29.80 , 29.79 , 30.15 , 29.79 , 29.8     , 160 , 14
17/01/24 , 29.79 , 29.81 , 30.38 , 29.79 , 30.3     , 200 , 11
16/01/24 , 30.13 , 29.88 , 30.40 , 29.79 , 30.1     , 96 , 10
15/01/24 , 30.14 , 29.21 , 30.15 , 28.72 , 30.1     , 297 , 23
12/01/24 , 30.15 , 29.64 , 30.15 , 28.47 , 28.7     , 1432 , 31
11/01/24 , 28.71 , 28.51 , 29.12 , 28.47 , 28.4     , 28 , 6
10/01/24 , 28.47 , 28.91 , 29.14 , 28.44 , 28.4     , 96 , 16
09/01/24 , 29.11 , 28.43 , 29.11 , 28.42 , 28.4     , 1376 , 23
08/01/24 , 28.44 , 28.39 , 28.99 , 28.35 , 28.9     , 216 , 27
05/01/24 , 28.42 , 28.53 , 28.71 , 28.35 , 28.7     , 41 , 12
04/01/24 , 28.36 , 28.35 , 28.36 , 28.35 , 28.3     , 284 , 23
03/01/24 , 28.36 , 28.48 , 29.36 , 28.26 , 28.2     , 217 , 37
02/01/24 , 28.97 , 29.04 , 29.89 , 27.89 , 29.8     , 278 , 37
28/12/23 , 30.01 , 29.32 , 30.01 , 28.85 , 28.8     , 414 , 34
27/12/23 , 30.01 , 28.88 , 30.02 , 28.85 , 28.8     , 483 , 35
26/12/23 , 28.85 , 28.87 , 28.98 , 28.85 , 28.8     , 885 , 24
22/12/23 , 28.90 , 28.85 , 28.97 , 28.85 , 28.8     , 1724 , 25
21/12/23 , 28.85 , 28.86 , 28.88 , 28.85 , 28.8     , 198 , 18
20/12/23 , 28.85 , 28.96 , 29.42 , 28.85 , 28.9     , 641 , 24
19/12/23 , 28.98 , 28.89 , 29.11 , 28.88 , 28.8     , 149 , 15
18/12/23 , 28.98 , 29.06 , 29.12 , 28.88 , 29.0     , 329 , 26
15/12/23 , 29.08 , 28.95 , 29.08 , 28.85 , 29.0     , 323 , 18
14/12/23 , 29.07 , 29.05 , 29.07 , 28.88 , 28.8     , 101 , 15
13/12/23 , 28.86 , 28.85 , 28.86 , 28.85 , 28.8     , 254 , 12
12/12/23 , 28.98 , 28.97 , 29.07 , 28.86 , 29.0     , 79 , 10
11/12/23 , 29.06 , 28.86 , 29.06 , 28.85 , 28.9     , 311 , 21
08/12/23 , 28.98 , 28.95 , 30.12 , 28.85 , 29.0     , 487 , 20
07/12/23 , 29.01 , 29.02 , 29.11 , 29.01 , 29.1     , 264 , 15
06/12/23 , 29.12 , 29.02 , 29.12 , 28.99 , 29.1     , 3559 , 19
05/12/23 , 29.55 , 29.42 , 29.57 , 29.09 , 29.5     , 42 , 13
04/12/23 , 29.57 , 29.61 , 30.22 , 29.23 , 29.2     , 177 , 22
01/12/23 , 29.26 , 28.46 , 29.28 , 27.82 , 29.0     , 402 , 31
30/11/23 , 29.29 , 29.25 , 29.29 , 29.17 , 29.1     , 6 , 6
29/11/23 , 28.96 , 28.98 , 29.30 , 28.96 , 29.2     , 385 , 335
28/11/23 , 29.30 , 28.96 , 29.44 , 28.96 , 28.9     , 481 , 18
27/11/23 , 28.96 , 28.99 , 29.45 , 28.96 , 28.9     , 192 , 27
24/11/23 , 28.96 , 28.96 , 28.98 , 28.96 , 28.9     , 117 , 16
23/11/23 , 28.96 , 28.96 , 29.32 , 28.96 , 28.9     , 184 , 14
22/11/23 , 28.96 , 29.19 , 29.83 , 28.96 , 28.9     , 99 , 22
21/11/23 , 28.96 , 28.79 , 29.42 , 28.40 , 28.5     , 1666 , 56
20/11/23 , 29.33 , 29.05 , 29.33 , 28.33 , 29.3     , 194 , 32
17/11/23 , 29.83 , 29.32 , 29.83 , 28.96 , 29.8     , 85 , 18
16/11/23 , 29.81 , 29.30 , 29.90 , 28.33 , 29.8     , 361 , 45
14/11/23 , 29.83 , 29.24 , 29.93 , 28.23 , 28.2     , 173 , 41
13/11/23 , 28.20 , 28.27 , 28.94 , 28.18 , 28.1     , 10 , 6
10/11/23 , 28.18 , 28.34 , 29.92 , 28.12 , 29.0     , 711 , 37
09/11/23 , 29.41 , 29.10 , 29.41 , 28.99 , 29.0     , 42 , 8
08/11/23 , 29.26 , 29.26 , 29.27 , 29.26 , 29.2     , 33 , 8
07/11/23 , 29.27 , 29.52 , 29.92 , 28.97 , 28.9     , 94 , 20
06/11/23 , 29.64 , 29.72 , 29.91 , 29.64 , 29.9     , 10 , 3
03/11/23 , 28.51 , 28.70 , 29.91 , 28.15 , 28.2     , 240 , 27
01/11/23 , 29.14 , 28.66 , 29.16 , 28.26 , 28.5     , 92 , 13
31/10/23 , 28.62 , 28.00 , 28.62 , 27.93 , 28.4     , 338 , 22
30/10/23 , 28.48 , 28.48 , 28.48 , 28.48 , 28.4     , 67 , 7
27/10/23 , 28.48 , 28.40 , 28.48 , 27.97 , 27.9     , 317 , 13
26/10/23 , 27.98 , 28.21 , 28.24 , 27.98 , 28.2     , 28 , 6
25/10/23 , 27.94 , 28.39 , 29.01 , 27.94 , 28.4     , 891 , 27
24/10/23 , 28.48 , 28.25 , 28.49 , 27.94 , 28.3     , 49 , 13
23/10/23 , 27.94 , 27.98 , 28.07 , 27.93 , 27.9     , 529 , 20
20/10/23 , 28.47 , 28.24 , 28.47 , 27.93 , 27.9     , 39 , 19
19/10/23 , 27.94 , 27.94 , 27.94 , 27.94 , 27.9     , 318 , 9
18/10/23 , 27.94 , 28.14 , 28.47 , 27.93 , 27.9     , 327 , 29
17/10/23 , 27.93 , 28.04 , 28.49 , 27.93 , 28.4     , 394 , 29
16/10/23 , 28.49 , 28.63 , 28.84 , 28.48 , 28.8     , 134 , 19
13/10/23 , 28.85 , 28.33 , 29.30 , 27.93 , 28.6     , 206 , 17
11/10/23 , 28.65 , 28.63 , 28.66 , 27.97 , 28.2     , 127 , 12
10/10/23 , 28.24 , 27.95 , 28.31 , 27.93 , 27.9     , 121 , 14
09/10/23 , 27.93 , 27.82 , 28.10 , 27.74 , 27.7     , 405 , 34
06/10/23 , 28.67 , 28.19 , 28.81 , 27.77 , 27.9     , 61 , 13
05/10/23 , 28.84 , 28.73 , 29.78 , 27.97 , 29.7     , 712 , 20
04/10/23 , 29.32 , 29.13 , 29.33 , 27.94 , 27.9     , 158 , 17
03/10/23 , 28.56 , 27.93 , 28.58 , 27.72 , 28.5     , 1923 , 186
02/10/23 , 28.67 , 28.77 , 30.07 , 28.67 , 29.2     , 391 , 15
29/09/23 , 29.60 , 29.63 , 29.88 , 29.60 , 29.6     , 277 , 14
28/09/23 , 29.67 , 29.23 , 29.88 , 29.22 , 29.2     , 211 , 4
27/09/23 , 29.12 , 28.96 , 29.22 , 28.94 , 29.1     , 171 , 14
26/09/23 , 28.95 , 28.94 , 28.99 , 28.94 , 28.9     , 364 , 23
25/09/23 , 28.99 , 29.21 , 29.69 , 28.99 , 29.5     , 115 , 26
22/09/23 , 29.03 , 29.58 , 29.77 , 28.94 , 29.7     , 865 , 33
21/09/23 , 29.77 , 29.75 , 29.84 , 29.70 , 29.8     , 112 , 16
20/09/23 , 29.67 , 29.07 , 29.69 , 29.07 , 29.0     , 1928 , 21
19/09/23 , 29.07 , 29.01 , 29.88 , 28.55 , 29.7     , 427 , 60
18/09/23 , 29.89 , 29.84 , 29.93 , 29.37 , 29.3     , 100 , 14
15/09/23 , 29.37 , 29.40 , 29.59 , 29.34 , 29.4     , 209 , 27
14/09/23 , 29.46 , 29.46 , 29.46 , 29.46 , 29.4     , 43 , 12
13/09/23 , 29.46 , 29.45 , 29.59 , 29.39 , 29.3     , 154 , 22
12/09/23 , 29.39 , 29.43 , 29.59 , 29.37 , 29.3     , 114 , 17
11/09/23 , 29.37 , 29.37 , 29.59 , 29.37 , 29.5     , 288 , 15
08/09/23 , 29.59 , 29.49 , 29.66 , 29.33 , 29.6     , 234 , 22
06/09/23 , 29.41 , 29.41 , 29.68 , 29.34 , 29.3     , 70 , 9
05/09/23 , 29.29 , 29.28 , 29.80 , 29.17 , 29.5     , 248 , 38
04/09/23 , 29.89 , 29.70 , 29.89 , 29.15 , 29.8     , 44754 , 144
01/09/23 , 29.81 , 29.88 , 29.99 , 29.77 , 29.9     , 561 , 115
31/08/23 , 30.12 , 29.90 , 30.13 , 29.74 , 30.1     , 91 , 16
30/08/23 , 29.72 , 29.79 , 30.20 , 29.72 , 30.1     , 314 , 128
29/08/23 , 30.19 , 29.83 , 30.19 , 29.59 , 30.1     , 347 , 142
28/08/23 , 30.19 , 30.24 , 30.59 , 30.19 , 30.5     , 402 , 329
25/08/23 , 30.41 , 30.32 , 30.41 , 30.31 , 30.3     , 215 , 17
24/08/23 , 30.40 , 30.41 , 31.30 , 30.14 , 31.3     , 282 , 193
23/08/23 , 31.39 , 30.79 , 31.39 , 30.75 , 30.8     , 1607 , 26
22/08/23 , 30.78 , 30.79 , 30.79 , 30.78 , 30.7     , 120 , 18
21/08/23 , 30.75 , 31.49 , 32.35 , 29.66 , 32.3     , 486 , 385
18/08/23 , 31.84 , 31.85 , 32.07 , 31.80 , 32.0     , 213 , 25
17/08/23 , 32.07 , 32.09 , 32.19 , 32.07 , 32.0     , 16 , 9
16/08/23 , 32.08 , 32.06 , 32.37 , 31.92 , 32.2     , 753 , 41
15/08/23 , 32.34 , 32.28 , 32.37 , 32.12 , 32.3     , 181 , 32
14/08/23 , 32.37 , 32.46 , 32.66 , 32.35 , 32.6     , 85 , 28
11/08/23 , 32.43 , 32.43 , 32.58 , 32.22 , 32.2     , 1252 , 13
10/08/23 , 32.18 , 32.26 , 32.63 , 32.18 , 32.6     , 1626 , 37
09/08/23 , 32.63 , 32.43 , 33.26 , 32.27 , 33.2     , 224 , 64
08/08/23 , 32.71 , 32.92 , 33.21 , 32.57 , 32.5     , 34 , 8
07/08/23 , 32.54 , 32.58 , 32.63 , 32.54 , 32.5     , 59 , 16
04/08/23 , 32.63 , 32.57 , 32.63 , 32.54 , 32.5     , 230 , 21
03/08/23 , 33.11 , 32.32 , 33.27 , 32.26 , 32.2     , 402 , 25
02/08/23 , 32.26 , 32.37 , 33.03 , 32.13 , 33.0     , 572 , 150
01/08/23 , 32.12 , 32.52 , 33.32 , 32.12 , 33.3     , 520 , 102
31/07/23 , 33.32 , 33.10 , 33.32 , 32.71 , 33.1     , 464 , 41
28/07/23 , 33.02 , 32.92 , 33.32 , 32.67 , 33.1     , 401 , 46
27/07/23 , 33.01 , 33.00 , 33.34 , 32.87 , 33.3     , 99 , 23
26/07/23 , 33.21 , 33.32 , 33.34 , 33.21 , 33.3     , 72 , 11
25/07/23 , 33.16 , 33.12 , 33.17 , 32.99 , 33.0     , 146 , 23
24/07/23 , 32.97 , 33.07 , 33.28 , 32.97 , 33.2     , 170 , 25
21/07/23 , 33.17 , 33.06 , 33.18 , 32.94 , 33.0     , 489 , 41
20/07/23 , 33.18 , 33.20 , 33.34 , 33.18 , 33.1     , 104 , 19
19/07/23 , 33.18 , 32.80 , 33.18 , 32.69 , 33.1     , 110 , 13
18/07/23 , 33.18 , 32.86 , 33.40 , 32.69 , 33.1     , 473 , 73
17/07/23 , 33.17 , 33.21 , 33.43 , 33.15 , 33.4     , 525 , 31
14/07/23 , 33.25 , 33.20 , 33.43 , 33.09 , 33.1     , 156 , 23
13/07/23 , 33.18 , 33.24 , 33.40 , 33.18 , 33.2     , 287 , 22
12/07/23 , 33.13 , 33.15 , 33.25 , 33.09 , 33.0     , 141 , 21
11/07/23 , 33.09 , 33.08 , 33.12 , 33.06 , 33.1     , 244 , 20
10/07/23 , 33.09 , 33.08 , 33.14 , 32.96 , 33.1     , 389 , 48
07/07/23 , 33.14 , 33.19 , 33.32 , 33.02 , 33.3     , 91 , 24
06/07/23 , 33.21 , 33.17 , 33.21 , 33.06 , 33.2     , 410 , 36
05/07/23 , 33.21 , 33.09 , 33.82 , 32.70 , 33.8     , 568 , 55
04/07/23 , 33.80 , 33.83 , 33.88 , 33.79 , 33.8     , 72 , 17
03/07/23 , 33.88 , 33.99 , 34.77 , 33.88 , 34.7     , 154 , 21
30/06/23 , 33.95 , 34.15 , 34.19 , 33.95 , 34.1     , 241 , 37
29/06/23 , 34.13 , 33.96 , 34.43 , 33.66 , 34.4     , 54 , 17
28/06/23 , 34.43 , 33.91 , 34.62 , 33.21 , 34.1     , 192 , 28
27/06/23 , 33.78 , 33.58 , 33.78 , 32.88 , 32.8     , 98 , 20
26/06/23 , 33.29 , 33.71 , 33.79 , 33.20 , 33.2     , 174 , 23
23/06/23 , 33.19 , 33.41 , 33.93 , 33.05 , 33.0     , 200 , 30
22/06/23 , 33.21 , 33.47 , 33.94 , 33.18 , 33.5     , 129 , 27
21/06/23 , 33.32 , 33.43 , 33.52 , 33.32 , 33.4     , 99 , 17
20/06/23 , 33.40 , 33.21 , 33.41 , 33.05 , 33.1     , 132 , 28
19/06/23 , 33.20 , 33.27 , 33.40 , 33.19 , 33.2     , 194 , 44
16/06/23 , 33.19 , 33.03 , 33.20 , 32.66 , 33.1     , 132 , 19
15/06/23 , 33.19 , 32.84 , 33.21 , 32.60 , 32.8     , 135 , 30
14/06/23 , 32.85 , 33.16 , 34.72 , 32.59 , 33.4     , 755 , 250
13/06/23 , 33.44 , 33.95 , 34.72 , 33.44 , 33.4     , 310 , 35
12/06/23 , 33.05 , 33.27 , 33.53 , 33.05 , 33.3     , 381 , 41
09/06/23 , 33.29 , 33.18 , 33.78 , 33.06 , 33.7     , 601 , 57
07/06/23 , 33.78 , 34.01 , 34.72 , 33.78 , 33.9     , 382 , 27
06/06/23 , 33.83 , 33.80 , 33.86 , 33.78 , 33.8     , 52 , 19
05/06/23 , 33.83 , 33.65 , 33.84 , 33.07 , 33.8     , 60 , 18
02/06/23 , 33.65 , 33.72 , 33.83 , 33.34 , 33.3     , 191 , 21
01/06/23 , 33.83 , 33.43 , 33.83 , 33.32 , 33.4     , 143 , 23
31/05/23 , 33.84 , 33.80 , 33.97 , 33.04 , 33.9     , 79 , 16
30/05/23 , 33.98 , 33.67 , 34.03 , 33.03 , 33.3     , 184 , 33
29/05/23 , 33.03 , 33.01 , 33.03 , 32.97 , 32.9     , 228 , 31
26/05/23 , 33.03 , 33.03 , 33.36 , 33.00 , 33.3     , 603 , 23
25/05/23 , 33.19 , 33.18 , 33.21 , 32.98 , 33.2     , 38 , 11
24/05/23 , 33.13 , 32.94 , 33.13 , 32.93 , 32.9     , 1706 , 25
23/05/23 , 32.94 , 32.96 , 33.37 , 32.93 , 32.9     , 89 , 14
22/05/23 , 32.96 , 33.05 , 33.40 , 32.88 , 33.4     , 165 , 26
19/05/23 , 32.93 , 32.97 , 33.40 , 32.92 , 33.3     , 537 , 60
18/05/23 , 33.38 , 32.88 , 33.38 , 32.55 , 32.9     , 208 , 37
17/05/23 , 32.92 , 33.04 , 33.40 , 32.66 , 32.6     , 231 , 27
16/05/23 , 32.66 , 32.85 , 32.93 , 32.66 , 32.7     , 144 , 27
15/05/23 , 32.55 , 32.55 , 32.69 , 32.54 , 32.5     , 630 , 78
12/05/23 , 32.54 , 32.54 , 32.55 , 32.54 , 32.5     , 181 , 17
11/05/23 , 32.46 , 32.52 , 32.56 , 32.45 , 32.5     , 71 , 19
10/05/23 , 32.46 , 32.38 , 32.56 , 32.10 , 32.1     , 172 , 24
09/05/23 , 32.10 , 32.47 , 32.57 , 32.09 , 32.4     , 267 , 23
08/05/23 , 32.41 , 32.40 , 32.56 , 32.04 , 32.4     , 329 , 25
05/05/23 , 32.39 , 32.24 , 32.91 , 32.02 , 32.8     , 374 , 39
04/05/23 , 32.57 , 31.93 , 32.91 , 31.60 , 32.5     , 405 , 53
03/05/23 , 32.38 , 32.34 , 32.92 , 32.31 , 32.9     , 123 , 21
02/05/23 , 32.66 , 32.57 , 32.91 , 32.33 , 32.9     , 172 , 32
28/04/23 , 32.68 , 32.66 , 32.70 , 32.64 , 32.6     , 131 , 17
27/04/23 , 32.64 , 32.66 , 32.73 , 32.64 , 32.7     , 191 , 59
26/04/23 , 32.90 , 32.84 , 33.10 , 32.70 , 33.0     , 275 , 19
25/04/23 , 32.81 , 32.81 , 32.97 , 32.65 , 32.6     , 2816 , 35
24/04/23 , 32.65 , 32.74 , 33.03 , 32.61 , 32.8     , 151 , 25
20/04/23 , 32.81 , 33.09 , 33.25 , 32.25 , 32.2     , 298 , 23
19/04/23 , 32.25 , 32.45 , 32.94 , 32.20 , 32.9     , 537 , 62
18/04/23 , 32.99 , 32.77 , 33.01 , 32.47 , 33.0     , 148 , 34
17/04/23 , 33.00 , 32.87 , 33.00 , 32.80 , 32.8     , 182 , 23
14/04/23 , 32.55 , 32.66 , 32.82 , 32.47 , 32.8     , 355 , 20
13/04/23 , 32.82 , 33.00 , 33.18 , 32.82 , 33.1     , 116 , 25
12/04/23 , 33.18 , 33.18 , 33.21 , 33.17 , 33.2     , 1393 , 22
11/04/23 , 33.21 , 33.21 , 33.23 , 33.11 , 33.1     , 31 , 7
10/04/23 , 33.11 , 32.85 , 33.24 , 32.81 , 32.8     , 652 , 32
06/04/23 , 32.86 , 33.05 , 33.43 , 32.86 , 33.3     , 93 , 17
05/04/23 , 33.21 , 33.37 , 33.59 , 33.21 , 33.4     , 167 , 27
04/04/23 , 33.63 , 33.47 , 33.69 , 33.27 , 33.4     , 622 , 22
03/04/23 , 33.15 , 33.43 , 33.79 , 33.12 , 33.7     , 76 , 17
31/03/23 , 33.79 , 33.56 , 33.79 , 33.23 , 33.2     , 229 , 24
30/03/23 , 33.24 , 32.73 , 33.63 , 32.70 , 33.0     , 3759 , 1556
29/03/23 , 33.03 , 33.43 , 33.79 , 33.03 , 33.7     , 84 , 14
28/03/23 , 33.64 , 33.53 , 33.77 , 33.04 , 33.7     , 302 , 29
27/03/23 , 33.65 , 32.91 , 33.65 , 32.76 , 32.7     , 158 , 23
24/03/23 , 33.57 , 33.20 , 33.79 , 32.74 , 33.7     , 1096 , 57
23/03/23 , 33.65 , 33.72 , 33.79 , 33.64 , 33.7     , 220 , 24
22/03/23 , 33.79 , 33.63 , 33.96 , 33.48 , 33.9     , 587 , 30
21/03/23 , 33.97 , 33.86 , 33.97 , 33.63 , 33.8     , 1143 , 23
20/03/23 , 33.89 , 33.22 , 34.03 , 32.70 , 34.0     , 300 , 55
17/03/23 , 34.03 , 33.75 , 34.25 , 33.64 , 33.6     , 270 , 38
16/03/23 , 34.09 , 33.66 , 34.89 , 33.15 , 34.8     , 459 , 57
15/03/23 , 34.90 , 35.16 , 36.68 , 32.72 , 36.5     , 1015 , 107
14/03/23 , 36.60 , 36.59 , 36.68 , 36.59 , 36.6     , 254 , 22
13/03/23 , 36.80 , 36.69 , 36.82 , 36.60 , 36.6     , 83 , 17
10/03/23 , 36.64 , 37.14 , 37.35 , 36.63 , 37.3     , 131 , 15
09/03/23 , 36.68 , 37.06 , 37.39 , 35.43 , 37.3     , 854 , 54
08/03/23 , 37.37 , 37.69 , 37.72 , 37.37 , 37.7     , 505 , 21
07/03/23 , 37.72 , 37.72 , 38.16 , 37.71 , 38.1     , 648 , 29
06/03/23 , 38.17 , 37.94 , 38.23 , 37.71 , 38.2     , 545 , 41
03/03/23 , 38.23 , 38.19 , 38.26 , 38.18 , 38.2     , 199 , 27
02/03/23 , 38.17 , 38.09 , 38.67 , 37.71 , 38.3     , 401 , 30
01/03/23 , 38.34 , 38.19 , 39.02 , 37.35 , 39.0     , 3032 , 49
28/02/23 , 39.03 , 38.96 , 39.05 , 38.92 , 39.0     , 700 , 51
27/02/23 , 39.04 , 39.00 , 39.45 , 38.97 , 39.4     , 461 , 56
24/02/23 , 39.45 , 39.16 , 39.90 , 38.98 , 39.0     , 834 , 50
23/02/23 , 39.05 , 39.45 , 40.42 , 38.37 , 40.4     , 1205 , 91
22/02/23 , 40.42 , 40.48 , 40.77 , 40.42 , 40.7     , 93 , 21
17/02/23 , 40.77 , 40.82 , 41.01 , 40.77 , 40.8     , 119 , 17
16/02/23 , 40.78 , 40.85 , 41.53 , 40.77 , 41.5     , 861 , 47
15/02/23 , 41.53 , 41.21 , 41.53 , 40.77 , 41.4     , 323 , 28
14/02/23 , 41.49 , 40.61 , 41.77 , 39.89 , 41.2     , 2601 , 142
13/02/23 , 41.26 , 41.63 , 41.78 , 41.26 , 41.6     , 2600 , 104
10/02/23 , 41.77 , 41.69 , 41.77 , 41.69 , 41.6     , 627 , 24
09/02/23 , 41.69 , 41.69 , 41.84 , 41.69 , 41.8     , 103 , 16
08/02/23 , 41.70 , 41.72 , 42.04 , 41.69 , 41.7     , 227 , 31
07/02/23 , 41.71 , 41.91 , 42.04 , 41.70 , 41.7     , 577 , 35
06/02/23 , 41.69 , 41.69 , 41.89 , 40.91 , 41.6     , 1296 , 59
03/02/23 , 41.93 , 41.46 , 41.93 , 40.25 , 40.7     , 2066 , 82
02/02/23 , 39.71 , 39.97 , 41.17 , 38.98 , 40.7     , 558 , 91
01/02/23 , 40.77 , 41.10 , 41.22 , 40.77 , 41.2     , 786 , 86
31/01/23 , 41.58 , 42.59 , 43.51 , 41.58 , 43.5     , 892 , 112
30/01/23 , 43.30 , 43.09 , 43.82 , 42.64 , 42.6     , 292 , 48
27/01/23 , 42.63 , 43.25 , 46.53 , 42.59 , 43.9     , 1470 , 425
26/01/23 , 43.93 , 44.20 , 45.04 , 43.92 , 43.9     , 728 , 178
25/01/23 , 44.46 , 43.78 , 44.47 , 43.37 , 44.4     , 580 , 73
24/01/23 , 43.64 , 44.19 , 44.47 , 43.64 , 44.2     , 232 , 33
23/01/23 , 44.51 , 43.62 , 45.05 , 43.04 , 43.3     , 698 , 66
20/01/23 , 43.35 , 42.67 , 43.35 , 41.92 , 43.1     , 843 , 146
19/01/23 , 43.18 , 43.38 , 45.05 , 42.90 , 45.0     , 974 , 94
18/01/23 , 44.73 , 43.52 , 45.01 , 42.67 , 44.1     , 1847 , 143
17/01/23 , 44.15 , 43.35 , 44.15 , 42.67 , 43.9     , 689 , 152
16/01/23 , 43.92 , 43.59 , 44.59 , 42.53 , 44.5     , 1023 , 207
13/01/23 , 43.92 , 44.24 , 44.60 , 43.88 , 44.6     , 756 , 106
12/01/23 , 44.60 , 44.76 , 45.21 , 44.11 , 44.4     , 552 , 53
11/01/23 , 44.47 , 44.63 , 45.21 , 44.05 , 45.2     , 690 , 54
10/01/23 , 44.79 , 44.32 , 46.62 , 43.41 , 45.6     , 953 , 119
09/01/23 , 45.66 , 45.50 , 47.01 , 44.30 , 47.0     , 707 , 56
06/01/23 , 46.30 , 46.26 , 46.89 , 45.45 , 46.0     , 100 , 27
05/01/23 , 46.08 , 46.09 , 46.21 , 45.64 , 46.0     , 336 , 35
04/01/23 , 45.41 , 45.27 , 45.70 , 44.37 , 44.3     , 124 , 38
03/01/23 , 44.29 , 44.70 , 45.83 , 44.29 , 44.7     , 570 , 54
02/01/23 , 44.75 , 46.47 , 48.75 , 43.57 , 48.7     , 1776 , 142
29/12/22 , 45.73 , 45.46 , 45.76 , 45.08 , 45.7     , 178 , 28
28/12/22 , 45.10 , 44.75 , 45.58 , 44.66 , 45.5     , 498 , 45
27/12/22 , 45.76 , 45.23 , 45.78 , 44.66 , 45.7     , 1595 , 50
26/12/22 , 45.78 , 45.60 , 46.12 , 45.54 , 46.1     , 392 , 24
23/12/22 , 46.12 , 45.51 , 46.17 , 44.66 , 45.0     , 590 , 29
22/12/22 , 45.09 , 45.12 , 46.13 , 44.66 , 45.3     , 191 , 39
21/12/22 , 45.38 , 44.99 , 46.17 , 43.77 , 46.1     , 535 , 87
20/12/22 , 46.16 , 47.00 , 47.67 , 46.16 , 47.6     , 883 , 86
19/12/22 , 47.16 , 47.17 , 47.86 , 47.16 , 47.1     , 335 , 23
16/12/22 , 47.16 , 47.62 , 48.18 , 47.16 , 48.1     , 323 , 89
15/12/22 , 47.18 , 46.79 , 47.19 , 46.59 , 46.9     , 134 , 27
14/12/22 , 47.19 , 47.56 , 48.19 , 47.19 , 48.1     , 336 , 42
13/12/22 , 48.19 , 48.23 , 48.27 , 48.19 , 48.2     , 32 , 11
12/12/22 , 48.27 , 48.19 , 48.30 , 47.88 , 48.3     , 206 , 36
09/12/22 , 48.30 , 48.45 , 48.59 , 48.30 , 48.5     , 62 , 11
08/12/22 , 48.60 , 48.35 , 48.68 , 48.07 , 48.5     , 121 , 27
07/12/22 , 48.53 , 48.61 , 48.86 , 48.11 , 48.7     , 216 , 34
06/12/22 , 48.61 , 48.54 , 48.82 , 48.36 , 48.7     , 235 , 28
05/12/22 , 48.70 , 48.72 , 48.94 , 48.61 , 48.9     , 315 , 34
02/12/22 , 48.70 , 48.73 , 49.44 , 48.61 , 49.4     , 220 , 20
01/12/22 , 48.89 , 49.02 , 49.62 , 48.88 , 49.6     , 208 , 102
30/11/22 , 49.18 , 49.08 , 49.19 , 48.93 , 49.1     , 122 , 16
29/11/22 , 49.16 , 48.77 , 49.35 , 48.59 , 49.3     , 313 , 15
28/11/22 , 49.35 , 48.43 , 49.57 , 48.15 , 49.5     , 83 , 21
25/11/22 , 49.57 , 49.64 , 49.71 , 49.57 , 49.7     , 237 , 10
24/11/22 , 48.51 , 48.05 , 49.78 , 47.84 , 47.9     , 236 , 32
23/11/22 , 47.95 , 48.49 , 49.69 , 47.95 , 49.2     , 82 , 16
22/11/22 , 48.21 , 48.33 , 49.10 , 47.79 , 47.9     , 467 , 34
21/11/22 , 49.28 , 48.33 , 49.42 , 47.61 , 49.4     , 8163 , 2862
18/11/22 , 49.42 , 49.58 , 49.94 , 49.42 , 49.7     , 374 , 25
17/11/22 , 49.95 , 49.93 , 50.18 , 49.74 , 50.1     , 435 , 35
16/11/22 , 50.18 , 50.06 , 50.60 , 49.98 , 50.6     , 194 , 39
14/11/22 , 50.03 , 50.15 , 50.62 , 49.98 , 50.6     , 253 , 46
11/11/22 , 50.11 , 50.50 , 50.80 , 49.97 , 49.9     , 279 , 26
10/11/22 , 49.97 , 49.99 , 50.55 , 49.97 , 50.4     , 856 , 16
09/11/22 , 50.49 , 50.02 , 50.49 , 49.80 , 49.9     , 7296 , 304
08/11/22 , 49.97 , 49.99 , 50.03 , 49.60 , 50.0     , 164 , 32
07/11/22 , 50.02 , 49.87 , 50.12 , 49.57 , 49.6     , 172 , 26
04/11/22 , 49.52 , 49.63 , 50.80 , 49.50 , 49.5     , 386 , 33
03/11/22 , 49.95 , 49.54 , 50.54 , 49.50 , 49.5     , 617 , 13
01/11/22 , 49.52 , 49.96 , 51.66 , 49.51 , 49.5     , 296 , 31
31/10/22 , 49.11 , 49.06 , 49.29 , 48.70 , 48.9     , 871 , 43
28/10/22 , 49.34 , 48.88 , 49.50 , 48.86 , 48.8     , 294 , 62
27/10/22 , 48.86 , 48.88 , 49.53 , 48.86 , 49.4     , 2990 , 102
26/10/22 , 48.86 , 48.83 , 49.53 , 48.73 , 48.7     , 1022 , 125
25/10/22 , 48.73 , 49.00 , 49.41 , 48.73 , 48.8     , 543 , 126
24/10/22 , 48.72 , 48.78 , 49.35 , 48.65 , 48.7     , 872 , 52
21/10/22 , 48.71 , 48.84 , 49.54 , 48.66 , 49.5     , 1115 , 99
20/10/22 , 48.64 , 48.63 , 48.83 , 48.25 , 48.5     , 1560 , 241
19/10/22 , 48.56 , 48.44 , 48.91 , 48.23 , 48.7     , 1149 , 153
18/10/22 , 49.10 , 49.29 , 49.68 , 48.66 , 49.6     , 2639 , 108
17/10/22 , 50.03 , 49.95 , 50.67 , 49.69 , 50.6     , 647 , 70
14/10/22 , 49.91 , 50.55 , 51.81 , 48.77 , 51.8     , 2181 , 136
13/10/22 , 51.33 , 51.65 , 51.93 , 51.26 , 51.9     , 278 , 39
11/10/22 , 51.29 , 51.34 , 51.70 , 51.26 , 51.2     , 134 , 25
10/10/22 , 51.26 , 51.31 , 51.69 , 51.16 , 51.6     , 56 , 19
07/10/22 , 51.07 , 51.21 , 51.86 , 50.81 , 51.5     , 321 , 41
06/10/22 , 51.26 , 51.07 , 52.00 , 50.44 , 50.8     , 413 , 42
05/10/22 , 50.82 , 50.82 , 50.86 , 50.43 , 50.4     , 250 , 22
04/10/22 , 50.41 , 50.67 , 52.03 , 50.41 , 50.5     , 460 , 64
03/10/22 , 50.57 , 51.52 , 52.02 , 50.41 , 50.5     , 831 , 107
30/09/22 , 50.54 , 50.41 , 51.25 , 50.10 , 51.0     , 552 , 62
29/09/22 , 50.61 , 50.41 , 52.52 , 50.02 , 52.5     , 1416 , 318
28/09/22 , 51.03 , 51.36 , 52.54 , 51.02 , 52.5     , 342 , 185
27/09/22 , 51.51 , 51.55 , 52.53 , 51.26 , 52.5     , 1416 , 75
26/09/22 , 51.71 , 51.86 , 52.56 , 51.71 , 52.1     , 561 , 46
23/09/22 , 53.43 , 52.44 , 53.43 , 51.81 , 51.8     , 597 , 154
22/09/22 , 51.80 , 52.40 , 53.14 , 51.78 , 52.8     , 1150 , 133
21/09/22 , 52.88 , 52.67 , 52.90 , 52.42 , 52.6     , 359 , 38
20/09/22 , 52.66 , 52.43 , 52.95 , 51.74 , 52.7     , 474 , 46
19/09/22 , 51.73 , 52.17 , 52.85 , 51.73 , 52.1     , 508 , 53
16/09/22 , 52.12 , 52.30 , 53.09 , 52.03 , 53.0     , 417 , 40
15/09/22 , 52.57 , 52.96 , 53.36 , 52.57 , 52.8     , 223 , 50
14/09/22 , 52.83 , 53.28 , 53.44 , 52.80 , 53.2     , 226 , 27
13/09/22 , 53.31 , 53.30 , 53.31 , 53.08 , 53.3     , 155 , 22
12/09/22 , 53.31 , 52.79 , 53.31 , 52.53 , 53.1     , 81 , 24
09/09/22 , 52.52 , 52.61 , 53.32 , 52.34 , 52.5     , 250 , 43
08/09/22 , 52.65 , 52.58 , 52.75 , 52.34 , 52.7     , 82 , 24
06/09/22 , 52.78 , 52.40 , 53.03 , 51.81 , 52.1     , 121 , 28
05/09/22 , 52.13 , 51.97 , 52.56 , 51.71 , 51.7     , 565 , 48
02/09/22 , 51.71 , 51.90 , 52.54 , 51.71 , 52.5     , 475 , 67
01/09/22 , 51.71 , 51.69 , 52.22 , 51.65 , 51.6     , 1206 , 189
31/08/22 , 51.66 , 51.34 , 53.29 , 51.07 , 52.0     , 476 , 47
30/08/22 , 50.86 , 51.02 , 51.76 , 50.86 , 51.2     , 1698 , 73
29/08/22 , 51.26 , 51.14 , 51.76 , 50.89 , 50.8     , 451 , 55
26/08/22 , 51.11 , 51.52 , 51.90 , 50.86 , 51.2     , 196 , 29
25/08/22 , 51.26 , 51.17 , 51.27 , 50.67 , 50.6     , 1172 , 87
24/08/22 , 50.67 , 50.43 , 51.03 , 50.19 , 51.0     , 393 , 88
23/08/22 , 50.73 , 50.50 , 50.93 , 50.30 , 50.3     , 800 , 240
22/08/22 , 51.11 , 50.46 , 51.26 , 50.08 , 51.2     , 1334 , 118
19/08/22 , 50.52 , 50.50 , 50.77 , 50.44 , 50.7     , 445 , 189
18/08/22 , 50.77 , 50.67 , 51.12 , 50.42 , 50.9     , 903 , 208
17/08/22 , 50.77 , 51.00 , 51.26 , 50.77 , 51.0     , 1275 , 124
16/08/22 , 51.25 , 51.11 , 51.25 , 50.95 , 51.2     , 496 , 135
15/08/22 , 51.25 , 51.07 , 51.71 , 50.88 , 50.9     , 933 , 90
12/08/22 , 50.70 , 50.54 , 50.70 , 49.74 , 50.6     , 1187 , 156
11/08/22 , 50.64 , 50.71 , 51.26 , 50.41 , 50.7     , 668 , 45
10/08/22 , 50.80 , 50.50 , 51.26 , 50.20 , 51.2     , 566 , 32
09/08/22 , 50.90 , 50.70 , 50.93 , 50.25 , 50.2     , 138 , 28
08/08/22 , 50.25 , 49.63 , 51.11 , 49.57 , 50.2     , 11314 , 313
05/08/22 , 50.22 , 50.67 , 51.17 , 50.22 , 51.1     , 4686 , 76
04/08/22 , 50.67 , 50.79 , 51.58 , 50.67 , 51.2     , 1356 , 108
03/08/22 , 51.26 , 51.02 , 51.40 , 50.67 , 50.7     , 2158 , 74
02/08/22 , 50.71 , 50.90 , 51.26 , 50.71 , 51.2     , 537 , 64
01/08/22 , 51.14 , 51.54 , 52.13 , 49.60 , 52.1     , 1658 , 54
29/07/22 , 52.30 , 52.02 , 53.37 , 51.52 , 52.5     , 311 , 37
28/07/22 , 51.52 , 51.34 , 52.39 , 51.28 , 51.4     , 1535 , 52
27/07/22 , 51.44 , 52.18 , 53.24 , 51.39 , 51.8     , 647 , 68
26/07/22 , 51.85 , 52.06 , 53.41 , 51.84 , 52.1     , 326 , 49
25/07/22 , 52.10 , 53.02 , 53.97 , 51.75 , 53.2     , 559 , 69
22/07/22 , 53.25 , 53.56 , 54.28 , 53.15 , 54.2     , 677 , 56
21/07/22 , 53.53 , 53.79 , 54.63 , 53.53 , 53.5     , 689 , 32
20/07/22 , 53.47 , 53.98 , 54.83 , 53.47 , 54.6     , 348 , 53
19/07/22 , 54.93 , 54.50 , 56.43 , 53.45 , 56.4     , 843 , 71
18/07/22 , 55.20 , 55.43 , 55.98 , 55.13 , 55.9     , 1191 , 61
15/07/22 , 55.14 , 55.42 , 55.97 , 54.63 , 55.9     , 704 , 58
14/07/22 , 54.27 , 55.19 , 57.03 , 54.27 , 56.6     , 177 , 52
13/07/22 , 56.82 , 56.21 , 59.69 , 51.83 , 51.8     , 1156 , 111
12/07/22 , 52.64 , 55.23 , 61.01 , 50.97 , 51.3     , 4307 , 740
11/07/22 , 51.38 , 51.34 , 51.72 , 51.07 , 51.7     , 291 , 33
08/07/22 , 51.72 , 50.95 , 51.72 , 50.87 , 51.0     , 1474 , 29
07/07/22 , 51.06 , 50.78 , 51.06 , 50.66 , 51.0     , 2422 , 31
06/07/22 , 51.06 , 51.56 , 52.13 , 51.06 , 51.8     , 264 , 27
05/07/22 , 51.82 , 51.85 , 52.18 , 51.19 , 51.1     , 321 , 26
04/07/22 , 50.78 , 50.82 , 51.16 , 50.77 , 50.7     , 690 , 67
01/07/22 , 51.12 , 51.15 , 51.42 , 50.46 , 51.1     , 202 , 33
30/06/22 , 50.92 , 50.87 , 51.11 , 50.44 , 50.9     , 1686 , 33
29/06/22 , 50.92 , 50.60 , 50.92 , 50.45 , 50.4     , 254 , 29
28/06/22 , 50.98 , 50.83 , 51.16 , 50.74 , 51.1     , 163 , 25
27/06/22 , 51.16 , 51.23 , 51.58 , 51.16 , 51.1     , 571 , 38
24/06/22 , 51.16 , 51.27 , 51.58 , 51.07 , 51.5     , 675 , 25
23/06/22 , 51.08 , 51.15 , 51.22 , 51.08 , 51.2     , 77 , 9
22/06/22 , 51.22 , 51.07 , 51.57 , 50.76 , 51.5     , 213 , 21
21/06/22 , 51.58 , 51.23 , 52.12 , 50.45 , 51.0     , 1288 , 57
20/06/22 , 51.03 , 51.05 , 51.42 , 50.49 , 51.0     , 2084 , 73
17/06/22 , 51.03 , 51.04 , 51.47 , 51.03 , 51.0     , 900 , 51
15/06/22 , 51.03 , 51.14 , 51.69 , 51.03 , 51.6     , 387 , 42
14/06/22 , 51.69 , 51.38 , 51.69 , 51.03 , 51.6     , 783 , 29
13/06/22 , 51.67 , 50.87 , 51.67 , 50.85 , 51.3     , 1927 , 37
10/06/22 , 51.26 , 51.11 , 51.26 , 50.85 , 50.8     , 1788 , 55
09/06/22 , 51.03 , 50.76 , 51.31 , 50.45 , 51.3     , 2283 , 608
08/06/22 , 50.86 , 50.86 , 50.94 , 50.86 , 50.8     , 758 , 24
07/06/22 , 50.86 , 51.06 , 51.21 , 50.86 , 50.8     , 6203 , 465
06/06/22 , 51.22 , 51.14 , 51.27 , 50.45 , 51.2     , 7899 , 336
03/06/22 , 51.26 , 51.34 , 51.61 , 51.26 , 51.6     , 292 , 37
02/06/22 , 51.61 , 51.54 , 51.61 , 50.87 , 51.4     , 1549 , 114
01/06/22 , 51.66 , 51.11 , 52.47 , 50.85 , 52.1     , 1051 , 101
31/05/22 , 52.11 , 51.83 , 52.19 , 51.71 , 52.1     , 455 , 37
30/05/22 , 52.02 , 51.85 , 52.18 , 51.71 , 51.7     , 385 , 43
27/05/22 , 51.91 , 51.80 , 52.10 , 51.71 , 52.1     , 83 , 18
26/05/22 , 52.10 , 51.70 , 52.10 , 51.62 , 51.6     , 128 , 26
25/05/22 , 51.62 , 51.62 , 51.67 , 51.62 , 51.6     , 386 , 19
24/05/22 , 51.62 , 51.43 , 51.62 , 51.27 , 51.2     , 220 , 25
23/05/22 , 51.28 , 51.43 , 51.67 , 50.93 , 51.3     , 5244 , 43
20/05/22 , 51.39 , 51.22 , 51.54 , 50.56 , 50.5     , 1108 , 33
19/05/22 , 51.06 , 51.05 , 51.07 , 51.02 , 51.0     , 107 , 11
18/05/22 , 50.46 , 50.45 , 51.27 , 50.24 , 51.2     , 2423 , 34
17/05/22 , 50.46 , 50.43 , 50.46 , 50.22 , 50.4     , 313 , 27
16/05/22 , 50.46 , 50.46 , 50.60 , 50.29 , 50.5     , 2007 , 45
13/05/22 , 50.54 , 50.00 , 50.55 , 49.62 , 50.4     , 560 , 57
12/05/22 , 50.43 , 49.59 , 51.27 , 48.88 , 51.2     , 865 , 54
11/05/22 , 50.60 , 50.18 , 50.97 , 49.63 , 50.4     , 2947 , 170
10/05/22 , 51.86 , 50.67 , 51.86 , 50.41 , 51.2     , 1039 , 149
09/05/22 , 51.70 , 51.70 , 51.74 , 51.69 , 51.7     , 479 , 34
06/05/22 , 51.73 , 51.55 , 51.91 , 51.27 , 51.9     , 1121 , 35
05/05/22 , 51.54 , 51.57 , 51.91 , 51.29 , 51.9     , 66 , 22
04/05/22 , 51.27 , 51.28 , 51.85 , 51.27 , 51.2     , 779 , 31
03/05/22 , 51.27 , 51.31 , 52.10 , 51.27 , 51.3     , 349 , 36
02/05/22 , 51.31 , 51.72 , 52.36 , 50.88 , 51.7     , 1397 , 54
29/04/22 , 52.02 , 51.80 , 52.06 , 51.29 , 51.2     , 242 , 36
28/04/22 , 51.29 , 51.30 , 51.69 , 51.29 , 51.3     , 620 , 43
27/04/22 , 51.29 , 51.31 , 51.46 , 51.29 , 51.2     , 448 , 28
26/04/22 , 51.29 , 51.40 , 51.52 , 51.29 , 51.2     , 804 , 47
25/04/22 , 51.29 , 51.30 , 51.46 , 51.29 , 51.3     , 543 , 27
22/04/22 , 51.29 , 51.38 , 52.12 , 51.29 , 52.1     , 183 , 38
20/04/22 , 51.88 , 51.74 , 51.89 , 51.41 , 51.8     , 202 , 25
19/04/22 , 51.88 , 51.54 , 51.89 , 51.29 , 51.8     , 695 , 38
18/04/22 , 51.89 , 51.67 , 51.89 , 51.29 , 51.3     , 285 , 33
14/04/22 , 51.29 , 51.30 , 52.03 , 51.29 , 51.3     , 648 , 40
13/04/22 , 51.30 , 51.43 , 52.10 , 51.29 , 52.1     , 92 , 18
12/04/22 , 51.29 , 51.29 , 51.64 , 50.48 , 51.6     , 4066 , 50
11/04/22 , 51.64 , 51.74 , 52.10 , 51.29 , 52.0     , 243 , 25
08/04/22 , 52.10 , 51.66 , 52.10 , 50.89 , 50.8     , 183 , 20
07/04/22 , 51.50 , 51.39 , 52.52 , 50.19 , 50.1     , 1319 , 54
06/04/22 , 50.15 , 50.51 , 51.25 , 50.15 , 50.4     , 931 , 46
05/04/22 , 50.47 , 50.30 , 50.47 , 50.11 , 50.4     , 959 , 42
04/04/22 , 50.47 , 50.18 , 51.14 , 50.11 , 51.1     , 596 , 36
01/04/22 , 51.14 , 50.00 , 51.32 , 49.50 , 50.0     , 333 , 37
31/03/22 , 49.63 , 49.10 , 49.63 , 48.84 , 48.8     , 261 , 25
30/03/22 , 49.10 , 48.83 , 49.43 , 48.44 , 48.4     , 888 , 22
29/03/22 , 48.80 , 47.53 , 48.80 , 46.41 , 47.3     , 858 , 53
28/03/22 , 47.38 , 47.39 , 48.03 , 47.38 , 47.3     , 529 , 43
25/03/22 , 47.33 , 47.34 , 47.42 , 46.77 , 47.4     , 135 , 27
24/03/22 , 46.64 , 45.51 , 46.96 , 44.79 , 46.9     , 3706 , 200
23/03/22 , 46.95 , 47.08 , 47.22 , 46.93 , 47.0     , 542 , 76
22/03/22 , 46.84 , 46.51 , 48.84 , 43.97 , 48.8     , 4086 , 229
21/03/22 , 48.84 , 48.92 , 49.24 , 48.07 , 49.2     , 682 , 50
18/03/22 , 49.24 , 48.86 , 49.63 , 48.13 , 48.1     , 538 , 43
17/03/22 , 48.18 , 48.03 , 48.19 , 47.93 , 48.1     , 114 , 24
16/03/22 , 48.18 , 47.63 , 48.81 , 47.23 , 48.2     , 492 , 52
15/03/22 , 46.64 , 48.00 , 49.39 , 46.38 , 48.8     , 1642 , 118
14/03/22 , 48.84 , 48.75 , 49.51 , 48.26 , 48.4     , 651 , 47
11/03/22 , 48.51 , 48.54 , 48.79 , 48.44 , 48.7     , 99 , 25
10/03/22 , 48.44 , 48.37 , 49.84 , 48.09 , 48.8     , 1024 , 85
09/03/22 , 48.62 , 49.13 , 50.62 , 48.62 , 50.6     , 1057 , 49
08/03/22 , 50.62 , 49.39 , 50.93 , 48.10 , 50.1     , 251 , 23
07/03/22 , 48.74 , 48.46 , 48.83 , 48.26 , 48.2     , 404 , 61
04/03/22 , 48.84 , 48.10 , 49.56 , 47.69 , 49.2     , 1082 , 75
03/03/22 , 49.24 , 49.15 , 50.11 , 47.24 , 50.1     , 542 , 53
02/03/22 , 50.11 , 50.56 , 52.19 , 48.94 , 48.9     , 390 , 48
25/02/22 , 48.95 , 49.29 , 50.02 , 47.32 , 50.0     , 606 , 53
24/02/22 , 48.45 , 47.93 , 48.45 , 47.31 , 47.6     , 217 , 43
23/02/22 , 48.41 , 49.10 , 50.88 , 47.49 , 48.1     , 579 , 55
22/02/22 , 48.10 , 49.48 , 51.69 , 48.07 , 48.4     , 573 , 52
21/02/22 , 48.46 , 49.07 , 51.84 , 47.68 , 51.8     , 1765 , 162
18/02/22 , 50.88 , 50.96 , 51.37 , 50.58 , 51.0     , 240 , 39
17/02/22 , 51.03 , 51.08 , 51.30 , 51.03 , 51.3     , 80 , 32
16/02/22 , 51.30 , 51.39 , 52.07 , 50.96 , 51.6     , 479 , 52
15/02/22 , 51.69 , 52.29 , 53.31 , 51.69 , 53.3     , 229 , 42
14/02/22 , 52.49 , 51.90 , 52.50 , 51.29 , 51.6     , 348 , 41
11/02/22 , 51.69 , 51.03 , 51.69 , 50.41 , 50.4     , 231 , 26
10/02/22 , 51.10 , 51.06 , 51.27 , 50.41 , 51.0     , 300 , 50
09/02/22 , 51.20 , 51.00 , 51.23 , 50.97 , 50.9     , 445 , 35
08/02/22 , 51.02 , 51.09 , 52.24 , 50.97 , 52.2     , 744 , 106
07/02/22 , 52.25 , 51.62 , 52.87 , 50.89 , 52.8     , 949 , 86
04/02/22 , 52.91 , 52.28 , 54.20 , 51.66 , 53.8     , 1329 , 109
03/02/22 , 53.85 , 54.01 , 56.52 , 52.76 , 56.5     , 2683 , 135
02/02/22 , 55.37 , 55.75 , 56.60 , 54.26 , 54.2     , 568 , 72
01/02/22 , 54.26 , 54.89 , 56.60 , 54.12 , 56.6     , 1343 , 157
31/01/22 , 56.23 , 58.37 , 58.83 , 55.42 , 58.5     , 1115 , 95
28/01/22 , 58.48 , 58.28 , 58.93 , 57.68 , 58.1     , 1247 , 100
27/01/22 , 56.90 , 56.34 , 58.64 , 54.51 , 57.7     , 1898 , 167
26/01/22 , 57.76 , 57.59 , 58.35 , 56.80 , 56.8     , 1749 , 98
25/01/22 , 56.80 , 57.84 , 60.16 , 55.35 , 57.7     , 2404 , 208
24/01/22 , 56.21 , 56.60 , 59.10 , 55.43 , 58.5     , 1940 , 245
21/01/22 , 56.12 , 57.37 , 60.08 , 55.42 , 56.1     , 1523 , 104
20/01/22 , 55.40 , 57.01 , 57.46 , 55.40 , 57.4     , 839 , 85
19/01/22 , 57.46 , 57.05 , 57.47 , 56.11 , 56.1     , 1333 , 95
18/01/22 , 55.79 , 55.84 , 56.12 , 55.35 , 55.3     , 1062 , 93
17/01/22 , 55.35 , 54.32 , 55.35 , 52.95 , 54.5     , 1913 , 104
14/01/22 , 54.49 , 54.14 , 54.51 , 53.43 , 54.4     , 1200 , 108
13/01/22 , 54.51 , 53.79 , 54.51 , 52.15 , 54.5     , 1457 , 95
12/01/22 , 54.51 , 54.67 , 55.35 , 52.10 , 52.1     , 1829 , 192
11/01/22 , 52.09 , 52.37 , 54.29 , 51.66 , 51.7     , 936 , 81
10/01/22 , 51.73 , 51.57 , 51.73 , 50.90 , 51.7     , 628 , 78
07/01/22 , 51.73 , 50.93 , 51.73 , 50.11 , 50.5     , 678 , 81
06/01/22 , 50.50 , 49.53 , 50.50 , 49.15 , 50.0     , 828 , 139
05/01/22 , 49.13 , 49.10 , 50.15 , 48.26 , 49.0     , 1604 , 180
04/01/22 , 49.02 , 49.44 , 50.16 , 46.95 , 49.7     , 1521 , 137
03/01/22 , 48.50 , 48.43 , 50.50 , 47.77 , 50.5     , 2640 , 172
30/12/21 , 48.43 , 48.48 , 49.92 , 48.42 , 48.4     , 818 , 34
29/12/21 , 47.22 , 47.84 , 48.46 , 46.20 , 48.4     , 683 , 43
28/12/21 , 48.07 , 48.26 , 48.46 , 47.89 , 48.4     , 506 , 27
27/12/21 , 48.46 , 48.43 , 48.46 , 48.43 , 48.4     , 127 , 18
23/12/21 , 48.44 , 48.83 , 49.99 , 48.44 , 49.9     , 136 , 17
22/12/21 , 48.46 , 48.11 , 50.36 , 47.89 , 48.0     , 511 , 44
21/12/21 , 47.96 , 48.01 , 48.43 , 47.96 , 47.9     , 88 , 18
20/12/21 , 48.07 , 48.01 , 48.41 , 47.89 , 48.4     , 313 , 28
17/12/21 , 47.89 , 47.89 , 47.96 , 47.89 , 47.8     , 267 , 28
16/12/21 , 47.89 , 47.85 , 48.43 , 47.31 , 48.4     , 229 , 26
15/12/21 , 48.43 , 47.68 , 48.50 , 46.63 , 47.6     , 2491 , 63
14/12/21 , 46.09 , 46.05 , 46.09 , 45.58 , 46.0     , 258 , 43
13/12/21 , 46.05 , 46.40 , 47.26 , 45.53 , 45.5     , 147 , 33
10/12/21 , 45.50 , 45.41 , 46.11 , 45.40 , 46.1     , 20146 , 194
09/12/21 , 45.43 , 47.78 , 48.07 , 45.43 , 47.6     , 2487 , 255
08/12/21 , 46.43 , 46.70 , 46.94 , 46.12 , 46.3     , 354 , 47
07/12/21 , 46.09 , 45.84 , 46.93 , 45.43 , 46.9     , 424 , 64
06/12/21 , 46.58 , 45.22 , 46.76 , 44.80 , 46.7     , 356 , 32
03/12/21 , 46.08 , 45.50 , 46.92 , 44.61 , 46.1     , 1725 , 68
02/12/21 , 46.10 , 46.05 , 46.12 , 45.40 , 46.1     , 152 , 30
01/12/21 , 46.12 , 46.03 , 46.87 , 45.00 , 46.8     , 62 , 20
30/11/21 , 46.55 , 45.79 , 46.55 , 44.63 , 46.5     , 1673 , 76
29/11/21 , 46.52 , 45.77 , 46.52 , 45.56 , 46.1     , 249 , 25
26/11/21 , 46.09 , 45.73 , 46.09 , 45.17 , 45.2     , 40 , 13
25/11/21 , 45.16 , 45.35 , 45.80 , 45.15 , 45.2     , 281 , 27
24/11/21 , 45.19 , 45.58 , 45.77 , 44.72 , 44.7     , 359 , 31
23/11/21 , 45.43 , 45.42 , 45.43 , 45.41 , 45.4     , 78 , 16
22/11/21 , 44.99 , 44.82 , 45.74 , 44.64 , 44.6     , 1106 , 39
19/11/21 , 44.63 , 44.57 , 45.70 , 44.22 , 45.2     , 2621 , 519
18/11/21 , 44.99 , 44.96 , 45.83 , 44.63 , 45.7     , 1766 , 151
17/11/21 , 45.76 , 45.25 , 45.99 , 42.77 , 45.9     , 3559 , 501
16/11/21 , 45.82 , 46.38 , 48.70 , 45.82 , 47.3     , 2080 , 47
12/11/21 , 47.30 , 48.40 , 48.79 , 47.30 , 47.9     , 94 , 13
11/11/21 , 47.30 , 47.26 , 47.31 , 46.73 , 47.2     , 478 , 25
10/11/21 , 47.24 , 46.63 , 47.28 , 46.53 , 46.5     , 885 , 27
09/11/21 , 46.95 , 46.58 , 46.95 , 46.52 , 46.9     , 519 , 28
08/11/21 , 46.53 , 46.70 , 47.17 , 46.53 , 47.1     , 152 , 23
05/11/21 , 46.52 , 46.09 , 47.51 , 45.76 , 46.7     , 2999 , 107
04/11/21 , 46.73 , 46.90 , 47.83 , 46.73 , 46.9     , 476 , 25
03/11/21 , 46.94 , 47.01 , 47.92 , 46.94 , 47.0     , 2568 , 89
01/11/21 , 47.08 , 47.20 , 49.39 , 46.95 , 49.3     , 542 , 53
29/10/21 , 48.71 , 47.78 , 48.71 , 47.35 , 48.0     , 563 , 40
28/10/21 , 48.07 , 47.96 , 48.25 , 47.74 , 47.7     , 216 , 32
27/10/21 , 48.36 , 47.94 , 48.64 , 47.60 , 48.5     , 563 , 50
26/10/21 , 48.50 , 48.69 , 49.90 , 48.00 , 48.8     , 198 , 49
25/10/21 , 49.15 , 48.17 , 49.15 , 47.83 , 48.3     , 151 , 39
22/10/21 , 48.35 , 48.14 , 49.99 , 47.71 , 49.3     , 911 , 76
21/10/21 , 49.99 , 49.10 , 50.17 , 48.43 , 49.6     , 472 , 39
20/10/21 , 49.63 , 48.18 , 49.63 , 47.71 , 49.1     , 1151 , 71
19/10/21 , 49.66 , 48.70 , 50.47 , 47.79 , 48.0     , 1937 , 440
18/10/21 , 48.36 , 48.32 , 49.00 , 47.82 , 49.0     , 816 , 34
15/10/21 , 48.64 , 48.48 , 48.64 , 47.37 , 47.7     , 655 , 56
14/10/21 , 47.86 , 47.76 , 47.88 , 47.36 , 47.8     , 151 , 26
13/10/21 , 47.87 , 47.77 , 47.93 , 47.34 , 47.7     , 719 , 54
11/10/21 , 47.79 , 47.42 , 48.54 , 47.34 , 47.4     , 606 , 41
08/10/21 , 47.33 , 48.14 , 49.17 , 47.33 , 49.0     , 405 , 45
07/10/21 , 48.35 , 48.15 , 49.04 , 47.32 , 48.4     , 64 , 21
06/10/21 , 48.44 , 48.26 , 50.33 , 47.01 , 48.0     , 192 , 35
05/10/21 , 48.00 , 48.41 , 50.68 , 47.70 , 48.0     , 728 , 60
04/10/21 , 48.31 , 47.04 , 48.31 , 46.74 , 46.9     , 3703 , 76
01/10/21 , 46.93 , 46.63 , 47.92 , 46.53 , 47.9     , 14311 , 282
30/09/21 , 47.50 , 48.06 , 48.81 , 47.50 , 48.8     , 823 , 50
29/09/21 , 48.20 , 48.26 , 48.49 , 47.74 , 48.3     , 624 , 37
28/09/21 , 47.71 , 48.14 , 49.50 , 47.71 , 47.7     , 404 , 43
27/09/21 , 48.30 , 48.22 , 51.18 , 45.94 , 49.9     , 2917 , 628
24/09/21 , 49.98 , 49.34 , 51.57 , 48.49 , 51.5     , 432 , 61
23/09/21 , 49.73 , 49.78 , 51.03 , 45.44 , 47.3     , 966 , 97
22/09/21 , 47.33 , 46.56 , 51.60 , 44.31 , 51.6     , 3380 , 277
21/09/21 , 50.52 , 50.48 , 50.85 , 50.33 , 50.8     , 299 , 35
20/09/21 , 50.67 , 50.49 , 51.61 , 50.33 , 51.5     , 697 , 52
17/09/21 , 51.61 , 50.85 , 51.61 , 50.66 , 50.6     , 443 , 47
16/09/21 , 50.66 , 50.67 , 50.83 , 50.65 , 50.6     , 233 , 35
15/09/21 , 50.65 , 50.46 , 51.83 , 50.36 , 50.4     , 779 , 50
14/09/21 , 50.65 , 50.36 , 51.07 , 50.18 , 51.0     , 678 , 63
13/09/21 , 51.07 , 50.78 , 51.54 , 50.34 , 51.0     , 416 , 38
10/09/21 , 50.92 , 50.04 , 50.92 , 49.65 , 50.2     , 767 , 47
09/09/21 , 50.27 , 50.03 , 50.90 , 49.56 , 50.9     , 324 , 75
08/09/21 , 50.92 , 49.97 , 50.92 , 49.06 , 49.9     , 578 , 79
06/09/21 , 49.99 , 50.44 , 50.83 , 49.99 , 50.6     , 306 , 57
03/09/21 , 50.33 , 50.70 , 51.40 , 50.15 , 50.1     , 271 , 40
02/09/21 , 50.14 , 51.07 , 52.25 , 50.11 , 52.2     , 1157 , 304
01/09/21 , 51.75 , 51.73 , 52.41 , 51.16 , 52.4     , 1550 , 87
31/08/21 , 51.83 , 51.69 , 52.19 , 51.22 , 52.1     , 198 , 34
30/08/21 , 52.18 , 51.48 , 52.18 , 50.79 , 51.6     , 755 , 54
27/08/21 , 52.16 , 51.59 , 52.51 , 51.08 , 52.5     , 772 , 95
26/08/21 , 52.34 , 51.03 , 52.39 , 50.68 , 51.5     , 525 , 47
25/08/21 , 52.53 , 52.40 , 52.68 , 51.47 , 52.5     , 445 , 33
24/08/21 , 52.65 , 52.65 , 52.68 , 52.64 , 52.6     , 653 , 14
23/08/21 , 52.68 , 52.66 , 52.68 , 52.65 , 52.6     , 293 , 21
20/08/21 , 52.68 , 51.83 , 52.68 , 51.46 , 52.0     , 517 , 38
19/08/21 , 52.68 , 52.81 , 53.09 , 51.73 , 53.0     , 178 , 15
18/08/21 , 53.02 , 52.86 , 53.02 , 52.19 , 52.1     , 158 , 14
17/08/21 , 52.19 , 52.02 , 52.19 , 51.45 , 51.5     , 802 , 46
16/08/21 , 51.47 , 51.74 , 52.19 , 50.69 , 50.6     , 1243 , 57
13/08/21 , 52.07 , 51.56 , 52.12 , 51.48 , 51.5     , 728 , 55
12/08/21 , 51.49 , 51.07 , 51.50 , 50.58 , 51.2     , 934 , 54
11/08/21 , 51.51 , 51.90 , 52.15 , 51.51 , 52.1     , 419 , 39
10/08/21 , 52.19 , 52.14 , 52.95 , 51.67 , 52.9     , 1824 , 89
09/08/21 , 52.96 , 52.96 , 53.10 , 52.96 , 52.9     , 752 , 41
06/08/21 , 52.96 , 53.16 , 53.70 , 52.96 , 53.4     , 497 , 27
05/08/21 , 52.96 , 53.33 , 53.69 , 52.96 , 53.5     , 990 , 130
04/08/21 , 53.70 , 53.75 , 54.05 , 53.51 , 53.7     , 585 , 46
03/08/21 , 54.11 , 53.94 , 54.40 , 53.70 , 54.0     , 865 , 76
02/08/21 , 54.00 , 54.10 , 54.40 , 53.70 , 54.0     , 1156 , 74
30/07/21 , 54.05 , 53.79 , 54.05 , 53.74 , 53.7     , 448 , 38
29/07/21 , 53.85 , 53.82 , 54.04 , 53.74 , 53.8     , 387 , 18
28/07/21 , 53.89 , 54.03 , 54.05 , 53.71 , 53.7     , 294 , 22
27/07/21 , 53.71 , 53.76 , 54.50 , 53.71 , 54.5     , 772 , 67
26/07/21 , 53.71 , 54.14 , 54.72 , 53.71 , 54.7     , 966 , 37
23/07/21 , 54.05 , 54.13 , 54.77 , 54.05 , 54.1     , 630 , 52
22/07/21 , 54.77 , 54.26 , 55.06 , 54.06 , 55.0     , 720 , 56
21/07/21 , 55.05 , 54.77 , 55.53 , 54.43 , 55.5     , 241 , 35
20/07/21 , 55.06 , 55.07 , 55.53 , 55.06 , 55.0     , 195 , 21
19/07/21 , 55.06 , 54.80 , 55.06 , 54.06 , 54.0     , 376 , 42
16/07/21 , 54.73 , 54.05 , 54.73 , 53.77 , 54.0     , 609 , 46
15/07/21 , 54.01 , 53.96 , 54.38 , 53.71 , 53.9     , 1891 , 78
14/07/21 , 53.33 , 53.50 , 54.64 , 53.29 , 53.7     , 2127 , 114
13/07/21 , 53.33 , 54.23 , 54.75 , 53.33 , 53.7     , 834 , 40
12/07/21 , 53.33 , 53.32 , 53.70 , 52.43 , 52.6     , 2725 , 78
08/07/21 , 52.60 , 52.63 , 52.85 , 52.58 , 52.6     , 237 , 28
07/07/21 , 52.87 , 52.88 , 53.62 , 52.59 , 53.3     , 1259 , 53
06/07/21 , 52.80 , 52.96 , 53.70 , 52.78 , 52.9     , 1771 , 132
05/07/21 , 52.96 , 53.41 , 54.05 , 52.82 , 54.0     , 1349 , 91
02/07/21 , 54.05 , 53.90 , 54.05 , 53.36 , 54.0     , 538 , 53
01/07/21 , 53.42 , 53.83 , 55.84 , 53.34 , 55.8     , 723 , 83
30/06/21 , 55.19 , 55.42 , 55.91 , 54.43 , 54.4     , 160 , 34
29/06/21 , 55.24 , 55.19 , 55.53 , 54.56 , 54.5     , 220 , 52
28/06/21 , 54.41 , 53.90 , 55.18 , 52.80 , 54.7     , 1426 , 84
25/06/21 , 54.73 , 54.81 , 55.51 , 54.65 , 55.5     , 723 , 58
24/06/21 , 54.63 , 54.74 , 55.60 , 54.44 , 54.4     , 1345 , 64
23/06/21 , 55.78 , 55.91 , 56.01 , 55.63 , 55.9     , 500 , 34
22/06/21 , 55.61 , 55.88 , 55.94 , 55.53 , 55.8     , 620 , 51
21/06/21 , 55.45 , 55.68 , 56.06 , 55.25 , 56.0     , 3084 , 162
18/06/21 , 55.63 , 55.59 , 56.03 , 55.19 , 56.0     , 2497 , 104
17/06/21 , 56.03 , 55.62 , 56.07 , 54.41 , 55.6     , 2293 , 118
16/06/21 , 55.06 , 56.01 , 56.25 , 55.06 , 55.9     , 4354 , 187
15/06/21 , 55.06 , 55.09 , 55.18 , 54.78 , 55.0     , 5230 , 281
14/06/21 , 55.06 , 54.35 , 55.08 , 53.40 , 53.4     , 902 , 60
11/06/21 , 54.41 , 54.37 , 54.41 , 53.38 , 54.4     , 395 , 41
10/06/21 , 54.41 , 54.45 , 54.52 , 54.41 , 54.5     , 207 , 18
09/06/21 , 54.50 , 53.87 , 54.52 , 53.69 , 53.8     , 3560 , 129
08/06/21 , 53.83 , 53.74 , 54.54 , 53.16 , 54.5     , 2453 , 89
07/06/21 , 53.55 , 54.37 , 54.54 , 53.55 , 54.5     , 1726 , 85
04/06/21 , 54.54 , 54.25 , 54.62 , 53.46 , 53.4     , 1330 , 66
02/06/21 , 53.46 , 53.18 , 53.46 , 52.90 , 53.3     , 876 , 54
01/06/21 , 53.26 , 53.08 , 53.78 , 52.90 , 53.0     , 19585 , 347
31/05/21 , 52.73 , 52.40 , 52.73 , 51.32 , 52.7     , 540 , 46
28/05/21 , 52.66 , 52.16 , 52.66 , 51.98 , 52.6     , 1467 , 32
27/05/21 , 52.71 , 52.63 , 52.79 , 52.39 , 52.3     , 195 , 26
26/05/21 , 52.39 , 52.76 , 53.06 , 52.39 , 53.0     , 684 , 25
25/05/21 , 53.07 , 52.79 , 53.08 , 52.39 , 52.7     , 1275 , 68
24/05/21 , 52.74 , 52.95 , 53.24 , 52.53 , 52.7     , 324 , 33
21/05/21 , 52.72 , 52.72 , 52.73 , 52.53 , 52.7     , 178 , 26
20/05/21 , 52.73 , 52.53 , 53.12 , 52.39 , 53.1     , 314 , 20
19/05/21 , 53.13 , 53.08 , 53.16 , 53.08 , 53.1     , 48329 , 24
18/05/21 , 53.13 , 53.10 , 53.16 , 53.08 , 53.0     , 520 , 26
17/05/21 , 53.08 , 53.08 , 53.16 , 53.08 , 53.1     , 1342 , 28
14/05/21 , 53.16 , 53.08 , 53.23 , 52.94 , 53.0     , 97410 , 30
13/05/21 , 52.36 , 52.49 , 52.95 , 52.35 , 52.9     , 430 , 41
12/05/21 , 52.95 , 52.34 , 53.01 , 52.16 , 53.0     , 2637 , 32
11/05/21 , 53.01 , 52.39 , 53.13 , 51.98 , 53.1     , 815 , 40
10/05/21 , 53.13 , 52.51 , 53.24 , 52.35 , 52.7     , 595 , 41
07/05/21 , 52.73 , 52.08 , 52.73 , 51.95 , 52.7     , 4780 , 137
06/05/21 , 52.50 , 51.81 , 52.73 , 51.24 , 52.0     , 1680 , 97
05/05/21 , 52.73 , 52.84 , 53.24 , 52.73 , 53.2     , 475 , 46
04/05/21 , 52.83 , 53.05 , 53.47 , 52.82 , 52.9     , 1469 , 54
03/05/21 , 52.95 , 53.02 , 54.14 , 52.82 , 52.8     , 3135 , 95
30/04/21 , 54.55 , 54.37 , 54.55 , 53.52 , 53.8     , 1411 , 38
29/04/21 , 53.84 , 53.69 , 53.99 , 53.57 , 53.6     , 1410 , 43
28/04/21 , 53.69 , 53.72 , 53.87 , 53.49 , 53.8     , 775 , 22
27/04/21 , 53.87 , 53.77 , 53.87 , 52.82 , 53.6     , 489 , 35
26/04/21 , 53.83 , 52.90 , 53.83 , 50.03 , 53.8     , 3593 , 136
23/04/21 , 53.64 , 53.16 , 53.77 , 53.12 , 53.7     , 755 , 24
22/04/21 , 53.12 , 53.16 , 53.64 , 52.39 , 53.0     , 1843 , 147
20/04/21 , 53.09 , 52.51 , 53.83 , 52.38 , 53.1     , 3286 , 86
19/04/21 , 53.10 , 53.20 , 54.68 , 51.69 , 53.9     , 3085 , 194
16/04/21 , 54.44 , 53.87 , 54.70 , 53.84 , 53.8     , 740 , 27
15/04/21 , 53.84 , 53.98 , 54.91 , 53.84 , 54.5     , 2649 , 82
14/04/21 , 54.08 , 54.18 , 54.55 , 54.08 , 54.1     , 178 , 16
13/04/21 , 54.08 , 54.08 , 54.71 , 54.05 , 54.0     , 332 , 21
12/04/21 , 54.05 , 54.11 , 54.69 , 54.05 , 54.0     , 1511 , 33
09/04/21 , 54.05 , 54.05 , 54.20 , 54.05 , 54.2     , 1024 , 21
08/04/21 , 54.20 , 54.15 , 54.20 , 54.05 , 54.1     , 2213 , 34
07/04/21 , 54.19 , 54.06 , 54.29 , 54.05 , 54.1     , 1086 , 29
06/04/21 , 54.12 , 54.15 , 54.36 , 54.11 , 54.2     , 1096 , 29
05/04/21 , 54.21 , 54.43 , 55.98 , 54.20 , 55.9     , 2588 , 78
01/04/21 , 55.98 , 56.05 , 56.60 , 54.34 , 56.6     , 1826 , 69
31/03/21 , 55.99 , 55.51 , 57.77 , 53.99 , 54.0     , 2738 , 88
30/03/21 , 54.09 , 54.05 , 54.09 , 53.99 , 54.0     , 449 , 43
29/03/21 , 54.08 , 54.01 , 54.09 , 53.98 , 53.9     , 690 , 38
26/03/21 , 53.99 , 53.96 , 54.05 , 53.79 , 53.9     , 2290 , 33
25/03/21 , 53.85 , 53.77 , 53.98 , 53.68 , 53.9     , 3955 , 56
24/03/21 , 53.96 , 53.96 , 53.97 , 53.95 , 53.9     , 486 , 30
23/03/21 , 53.95 , 53.88 , 53.98 , 53.69 , 53.9     , 2269 , 36
22/03/21 , 53.96 , 53.85 , 53.98 , 53.79 , 53.9     , 1379 , 42
19/03/21 , 53.98 , 53.88 , 54.08 , 53.68 , 53.8     , 1796 , 56
18/03/21 , 53.85 , 53.84 , 53.90 , 53.44 , 53.4     , 2560 , 54
17/03/21 , 53.79 , 53.74 , 53.79 , 53.44 , 53.7     , 2045 , 39
16/03/21 , 53.77 , 53.62 , 53.77 , 53.58 , 53.7     , 1430 , 39
15/03/21 , 53.74 , 53.61 , 53.75 , 53.52 , 53.7     , 2146 , 63
12/03/21 , 53.76 , 53.27 , 53.77 , 52.77 , 53.4     , 2432 , 52
11/03/21 , 53.58 , 53.60 , 53.80 , 53.44 , 53.6     , 1976 , 32
10/03/21 , 53.66 , 53.48 , 53.85 , 53.31 , 53.7     , 1998 , 44
09/03/21 , 53.66 , 53.67 , 53.75 , 53.31 , 53.6     , 181 , 18
08/03/21 , 53.51 , 53.48 , 53.75 , 53.31 , 53.5     , 1571 , 57
05/03/21 , 53.50 , 53.33 , 53.79 , 53.13 , 53.6     , 2342 , 30
04/03/21 , 53.72 , 53.53 , 53.72 , 53.50 , 53.5     , 2460 , 47
03/03/21 , 53.51 , 53.22 , 53.85 , 52.39 , 53.8     , 7232 , 84
02/03/21 , 53.85 , 53.27 , 53.95 , 52.77 , 53.8     , 1836 , 76
01/03/21 , 53.85 , 53.61 , 54.21 , 52.86 , 53.5     , 1240 , 71
26/02/21 , 53.73 , 52.93 , 53.74 , 52.05 , 52.9     , 1397 , 74
25/02/21 , 52.96 , 52.34 , 53.72 , 52.05 , 53.7     , 2495 , 84
24/02/21 , 53.15 , 52.98 , 53.77 , 52.17 , 53.7     , 1236 , 77
23/02/21 , 53.15 , 53.48 , 53.80 , 52.80 , 53.5     , 760 , 37
22/02/21 , 53.52 , 52.65 , 53.52 , 52.41 , 52.4     , 1109 , 71
19/02/21 , 53.15 , 52.76 , 53.15 , 52.41 , 52.8     , 3885 , 87
18/02/21 , 52.87 , 52.96 , 53.15 , 52.80 , 53.1     , 1534 , 85
17/02/21 , 53.15 , 53.06 , 53.46 , 52.80 , 53.4     , 1314 , 235
12/02/21 , 53.48 , 53.51 , 53.87 , 53.21 , 53.5     , 1183 , 61
11/02/21 , 53.51 , 53.49 , 53.75 , 52.99 , 53.0     , 787 , 44
10/02/21 , 52.96 , 53.22 , 53.48 , 52.96 , 53.1     , 1927 , 52
09/02/21 , 53.32 , 53.41 , 53.72 , 53.15 , 53.7     , 662 , 49
08/02/21 , 53.72 , 53.44 , 53.74 , 52.99 , 53.7     , 1092 , 63
05/02/21 , 53.74 , 53.03 , 53.74 , 52.41 , 52.5     , 1519 , 61
04/02/21 , 52.50 , 52.45 , 52.53 , 52.41 , 52.4     , 469 , 40
03/02/21 , 52.45 , 52.27 , 52.50 , 51.74 , 52.5     , 1197 , 59
02/02/21 , 52.50 , 51.74 , 52.50 , 51.11 , 51.4     , 1722 , 68
01/02/21 , 51.48 , 51.14 , 52.41 , 50.32 , 50.3     , 4257 , 112
29/01/21 , 51.72 , 49.98 , 51.72 , 49.94 , 50.9     , 129641 , 206
28/01/21 , 50.15 , 49.99 , 51.35 , 49.87 , 50.8     , 130372 , 1031
27/01/21 , 50.82 , 50.63 , 51.28 , 50.46 , 50.4     , 2944 , 84
26/01/21 , 50.48 , 50.59 , 51.77 , 49.94 , 51.5     , 3849 , 192
22/01/21 , 51.78 , 51.78 , 52.05 , 51.54 , 52.0     , 5851 , 111
21/01/21 , 51.43 , 51.74 , 52.36 , 51.43 , 51.7     , 7111 , 139
20/01/21 , 51.74 , 52.02 , 52.41 , 51.74 , 52.0     , 5073 , 133
19/01/21 , 52.05 , 52.06 , 53.27 , 51.75 , 53.2     , 8553 , 157
18/01/21 , 52.38 , 52.96 , 53.51 , 52.05 , 53.5     , 7551 , 173
15/01/21 , 53.51 , 53.50 , 53.51 , 53.38 , 53.5     , 1273 , 71
14/01/21 , 53.41 , 53.50 , 53.79 , 53.36 , 53.3     , 1240 , 81
13/01/21 , 53.51 , 53.50 , 53.52 , 53.41 , 53.4     , 6837 , 156
12/01/21 , 53.41 , 53.37 , 53.49 , 53.36 , 53.4     , 527 , 38
11/01/21 , 53.36 , 53.44 , 53.50 , 53.27 , 53.5     , 809 , 65
08/01/21 , 53.50 , 53.53 , 53.83 , 53.46 , 53.5     , 4170 , 125
07/01/21 , 53.51 , 53.56 , 53.69 , 53.51 , 53.5     , 4215 , 422
06/01/21 , 53.51 , 52.96 , 53.51 , 52.49 , 52.6     , 2427 , 99
05/01/21 , 52.49 , 52.12 , 52.69 , 51.42 , 52.4     , 1221 , 114
04/01/21 , 51.81 , 52.20 , 53.51 , 51.10 , 53.2     , 5875 , 179
30/12/20 , 52.61 , 52.72 , 53.09 , 52.61 , 52.6     , 1888 , 334
29/12/20 , 52.63 , 52.74 , 53.14 , 52.63 , 52.8     , 1171 , 463
28/12/20 , 52.64 , 52.79 , 53.05 , 52.50 , 52.5     , 2913 , 98
23/12/20 , 52.50 , 52.55 , 52.87 , 52.28 , 52.2     , 3004 , 630
22/12/20 , 52.49 , 52.39 , 52.80 , 52.14 , 52.5     , 1640 , 145
21/12/20 , 52.69 , 52.57 , 52.87 , 52.26 , 52.8     , 685 , 56
18/12/20 , 52.87 , 52.90 , 53.58 , 52.83 , 52.8     , 3735 , 131
17/12/20 , 52.87 , 52.96 , 53.58 , 52.25 , 53.0     , 1478 , 65
16/12/20 , 53.03 , 53.16 , 53.57 , 53.03 , 53.1     , 309 , 31
15/12/20 , 53.03 , 53.04 , 53.56 , 52.90 , 53.5     , 832 , 59
14/12/20 , 53.03 , 53.08 , 53.20 , 52.87 , 53.2     , 607 , 46
11/12/20 , 53.19 , 53.31 , 53.58 , 52.86 , 52.8     , 75 , 16
10/12/20 , 52.86 , 53.13 , 54.08 , 52.76 , 54.0     , 6200 , 733
09/12/20 , 53.58 , 53.24 , 54.26 , 52.96 , 54.2     , 2602 , 58
08/12/20 , 53.13 , 53.49 , 54.56 , 53.13 , 54.5     , 1793 , 81
07/12/20 , 53.93 , 54.03 , 54.27 , 53.58 , 54.0     , 578 , 42
04/12/20 , 53.58 , 53.52 , 53.74 , 53.46 , 53.5     , 646 , 43
03/12/20 , 53.51 , 53.66 , 53.93 , 53.51 , 53.9     , 1689 , 46
02/12/20 , 53.88 , 53.35 , 54.26 , 52.87 , 53.3     , 2362 , 72
01/12/20 , 53.85 , 53.75 , 54.27 , 52.96 , 52.9     , 889 , 67
30/11/20 , 53.80 , 53.83 , 53.93 , 53.62 , 53.9     , 2196 , 67
27/11/20 , 53.93 , 53.93 , 53.94 , 53.87 , 53.8     , 2709 , 79
26/11/20 , 53.93 , 53.93 , 54.00 , 53.89 , 53.9     , 1805 , 138
25/11/20 , 53.93 , 53.83 , 54.00 , 53.73 , 53.9     , 1053 , 42
24/11/20 , 53.94 , 53.98 , 54.54 , 53.68 , 54.1     , 3128 , 91
23/11/20 , 54.41 , 54.30 , 54.72 , 54.08 , 54.7     , 2616 , 69
20/11/20 , 54.72 , 54.46 , 54.95 , 54.37 , 54.9     , 2683 , 47
19/11/20 , 54.97 , 54.78 , 54.97 , 54.48 , 54.9     , 1758 , 37
18/11/20 , 54.92 , 54.71 , 54.94 , 54.45 , 54.9     , 665 , 40
17/11/20 , 54.93 , 54.51 , 54.93 , 54.37 , 54.3     , 1904 , 68
16/11/20 , 54.14 , 54.41 , 55.05 , 53.94 , 55.0     , 2570 , 91
13/11/20 , 55.05 , 55.08 , 55.66 , 54.55 , 55.2     , 6380 , 111
12/11/20 , 55.32 , 55.35 , 55.67 , 54.77 , 55.1     , 381 , 25
11/11/20 , 55.30 , 55.29 , 55.59 , 54.66 , 55.5     , 502 , 35
10/11/20 , 55.59 , 55.42 , 55.59 , 55.35 , 55.4     , 592 , 39
09/11/20 , 54.62 , 54.66 , 55.56 , 54.17 , 55.5     , 883 , 77
06/11/20 , 55.50 , 55.33 , 55.59 , 55.23 , 55.3     , 2564 , 35
05/11/20 , 55.23 , 54.89 , 55.23 , 54.69 , 54.9     , 548 , 35
04/11/20 , 54.81 , 55.14 , 55.53 , 54.81 , 55.3     , 724 , 50
03/11/20 , 55.31 , 55.43 , 56.04 , 54.39 , 55.7     , 550 , 43
30/10/20 , 54.34 , 54.95 , 55.26 , 54.34 , 55.0     , 566 , 51
29/10/20 , 55.04 , 54.53 , 55.05 , 54.35 , 55.0     , 169 , 26
28/10/20 , 54.92 , 54.62 , 54.97 , 54.34 , 54.6     , 1452 , 74
27/10/20 , 54.95 , 54.39 , 54.96 , 53.97 , 54.7     , 1378 , 52
26/10/20 , 54.74 , 54.90 , 55.50 , 54.44 , 54.4     , 586 , 30
23/10/20 , 54.44 , 54.64 , 55.36 , 54.41 , 54.4     , 2724 , 63
22/10/20 , 54.41 , 55.17 , 55.44 , 54.29 , 54.2     , 892 , 27
21/10/20 , 54.14 , 54.53 , 55.44 , 54.14 , 55.4     , 1406 , 80
20/10/20 , 54.58 , 54.84 , 55.49 , 54.58 , 55.4     , 337 , 36
19/10/20 , 54.70 , 54.80 , 55.55 , 54.70 , 55.5     , 392 , 41
16/10/20 , 55.55 , 55.26 , 55.68 , 54.29 , 54.3     , 2770 , 52
15/10/20 , 54.34 , 54.74 , 55.12 , 54.14 , 54.2     , 2366 , 83
14/10/20 , 53.96 , 54.05 , 54.37 , 53.74 , 54.3     , 428 , 42
13/10/20 , 54.37 , 54.37 , 54.51 , 54.29 , 54.2     , 136 , 32
09/10/20 , 54.97 , 54.71 , 54.97 , 54.32 , 54.9     , 895 , 32
08/10/20 , 54.97 , 54.62 , 54.97 , 54.27 , 54.9     , 1106 , 27
07/10/20 , 54.27 , 53.99 , 54.98 , 53.93 , 53.9     , 4184 , 47
06/10/20 , 53.68 , 54.31 , 55.19 , 53.61 , 54.9     , 2532 , 78
05/10/20 , 54.68 , 54.76 , 54.93 , 53.67 , 54.9     , 406 , 24
02/10/20 , 54.93 , 54.28 , 54.97 , 53.62 , 53.8     , 1596 , 34
01/10/20 , 53.61 , 54.26 , 55.59 , 53.61 , 55.5     , 6449 , 112
30/09/20 , 55.27 , 54.65 , 56.38 , 54.62 , 55.3     , 9590 , 64
29/09/20 , 55.19 , 54.65 , 55.25 , 54.11 , 54.8     , 4628 , 94
28/09/20 , 54.47 , 54.57 , 54.84 , 54.47 , 54.8     , 1612 , 55
25/09/20 , 54.61 , 54.64 , 54.98 , 54.61 , 54.9     , 1266 , 40
24/09/20 , 54.74 , 54.81 , 55.14 , 54.63 , 55.1     , 741 , 25
23/09/20 , 54.91 , 54.56 , 55.12 , 54.47 , 54.4     , 1486 , 44
22/09/20 , 54.47 , 54.13 , 54.74 , 53.80 , 54.7     , 2648 , 68
21/09/20 , 54.74 , 54.58 , 54.74 , 54.29 , 54.6     , 1631 , 43
18/09/20 , 54.63 , 54.48 , 54.63 , 54.01 , 54.6     , 973 , 31
17/09/20 , 54.01 , 54.30 , 54.74 , 53.83 , 54.6     , 3147 , 73
16/09/20 , 54.67 , 54.72 , 54.74 , 54.63 , 54.7     , 667 , 29
15/09/20 , 54.73 , 54.42 , 54.91 , 53.83 , 53.8     , 1963 , 47
14/09/20 , 54.63 , 54.01 , 54.63 , 53.82 , 54.0     , 4591 , 62
11/09/20 , 54.01 , 54.32 , 54.73 , 53.90 , 54.3     , 1317 , 74
10/09/20 , 54.63 , 54.77 , 55.06 , 54.36 , 54.9     , 604 , 16
09/09/20 , 54.48 , 54.22 , 54.97 , 53.98 , 54.4     , 1847 , 38
08/09/20 , 54.44 , 54.56 , 54.93 , 53.98 , 54.9     , 1198 , 41
04/09/20 , 54.92 , 54.84 , 54.92 , 54.49 , 54.7     , 1057 , 42
03/09/20 , 54.47 , 54.44 , 54.63 , 54.28 , 54.2     , 270 , 24
02/09/20 , 53.97 , 54.30 , 54.76 , 53.97 , 54.3     , 905 , 41
01/09/20 , 54.37 , 53.88 , 54.44 , 53.62 , 53.9     , 1627 , 69
31/08/20 , 53.18 , 52.72 , 53.41 , 51.65 , 53.4     , 590 , 50
28/08/20 , 53.42 , 52.69 , 53.43 , 52.02 , 52.0     , 542 , 38
27/08/20 , 51.91 , 51.46 , 51.91 , 50.86 , 50.8     , 957 , 32
26/08/20 , 51.12 , 51.17 , 51.54 , 50.86 , 51.1     , 2964 , 63
25/08/20 , 51.18 , 51.14 , 51.18 , 50.98 , 51.1     , 395 , 28
24/08/20 , 50.78 , 50.94 , 51.14 , 50.70 , 51.1     , 894 , 42
21/08/20 , 51.14 , 50.88 , 51.14 , 50.82 , 50.8     , 1824 , 50
20/08/20 , 50.84 , 50.50 , 50.85 , 49.99 , 50.4     , 1256 , 49
19/08/20 , 50.40 , 50.29 , 50.42 , 50.13 , 50.1     , 223 , 19
18/08/20 , 50.18 , 50.11 , 50.45 , 49.95 , 50.4     , 391 , 31
17/08/20 , 49.94 , 50.19 , 51.18 , 49.85 , 50.3     , 2946 , 82
14/08/20 , 50.36 , 50.19 , 50.50 , 50.18 , 50.1     , 520 , 26
13/08/20 , 50.20 , 50.05 , 50.21 , 49.85 , 50.2     , 266 , 20
12/08/20 , 50.21 , 50.36 , 50.86 , 49.85 , 50.1     , 2143 , 40
11/08/20 , 50.18 , 49.97 , 50.86 , 49.65 , 50.8     , 1387 , 71
10/08/20 , 50.86 , 50.29 , 50.86 , 49.67 , 50.2     , 586 , 48
07/08/20 , 49.67 , 49.45 , 49.85 , 48.63 , 48.6     , 800 , 31
06/08/20 , 48.78 , 48.82 , 49.40 , 48.63 , 48.8     , 1216 , 55
05/08/20 , 48.95 , 48.78 , 49.26 , 48.14 , 48.8     , 1532 , 50
04/08/20 , 48.81 , 48.99 , 49.46 , 48.81 , 49.0     , 771 , 42
03/08/20 , 48.79 , 49.04 , 49.91 , 48.78 , 49.9     , 1724 , 56
31/07/20 , 49.13 , 48.97 , 49.99 , 48.44 , 49.9     , 925 , 58
30/07/20 , 48.46 , 48.49 , 50.03 , 47.84 , 49.9     , 2093 , 201
29/07/20 , 49.09 , 49.43 , 50.18 , 49.08 , 49.8     , 2843 , 162
28/07/20 , 49.85 , 50.38 , 50.85 , 49.85 , 50.3     , 845 , 49
27/07/20 , 50.36 , 50.20 , 50.37 , 50.18 , 50.1     , 987 , 45
24/07/20 , 50.18 , 50.08 , 50.65 , 49.48 , 50.5     , 3887 , 77
23/07/20 , 50.84 , 50.86 , 51.18 , 50.52 , 51.1     , 1021 , 57
22/07/20 , 50.81 , 50.58 , 50.82 , 50.19 , 50.8     , 1135 , 37
21/07/20 , 50.27 , 50.40 , 50.85 , 50.18 , 50.8     , 2641 , 97
20/07/20 , 50.85 , 50.97 , 51.70 , 50.84 , 51.2     , 8536 , 82
17/07/20 , 51.31 , 51.42 , 52.00 , 51.19 , 52.0     , 967 , 35
16/07/20 , 52.01 , 51.94 , 52.19 , 51.65 , 51.9     , 698 , 54
15/07/20 , 51.65 , 51.75 , 52.01 , 51.60 , 51.6     , 498 , 47
14/07/20 , 51.65 , 51.57 , 51.68 , 51.31 , 51.3     , 909 , 41
13/07/20 , 51.31 , 51.19 , 51.52 , 51.06 , 51.1     , 4960 , 59
10/07/20 , 51.18 , 51.15 , 51.18 , 51.06 , 51.1     , 12292 , 62
09/07/20 , 51.17 , 51.08 , 51.18 , 51.06 , 51.1     , 1923 , 42
08/07/20 , 51.16 , 51.12 , 51.16 , 51.06 , 51.1     , 1355 , 35
07/07/20 , 51.14 , 51.13 , 51.17 , 51.11 , 51.1     , 15600 , 36
06/07/20 , 51.11 , 51.04 , 51.18 , 50.85 , 51.1     , 7599 , 78
03/07/20 , 51.18 , 51.16 , 51.18 , 51.07 , 51.1     , 22662 , 56
02/07/20 , 51.14 , 50.87 , 51.17 , 50.67 , 51.1     , 4709 , 224
01/07/20 , 51.16 , 51.03 , 51.16 , 50.50 , 51.1     , 18749 , 95
30/06/20 , 50.96 , 50.96 , 51.94 , 50.96 , 51.6     , 175525 , 79
29/06/20 , 51.65 , 51.68 , 51.93 , 51.65 , 51.6     , 375 , 45
26/06/20 , 51.65 , 51.65 , 51.87 , 51.55 , 51.8     , 214 , 14
25/06/20 , 51.42 , 51.55 , 51.81 , 51.35 , 51.7     , 498 , 31
24/06/20 , 51.54 , 51.57 , 52.22 , 51.27 , 52.2     , 238 , 29
23/06/20 , 51.70 , 51.57 , 51.97 , 51.06 , 51.9     , 1561 , 62
22/06/20 , 51.66 , 51.79 , 52.30 , 51.58 , 51.8     , 1265 , 78
19/06/20 , 51.89 , 51.66 , 52.01 , 51.26 , 51.7     , 1795 , 90
18/06/20 , 51.77 , 51.94 , 52.38 , 51.71 , 52.1     , 1178 , 49
17/06/20 , 51.71 , 51.84 , 52.03 , 51.42 , 51.7     , 164 , 36
16/06/20 , 51.73 , 52.02 , 52.29 , 51.66 , 51.8     , 407 , 51
15/06/20 , 51.99 , 51.17 , 52.47 , 50.85 , 52.4     , 1260 , 76
12/06/20 , 51.35 , 51.27 , 51.35 , 50.98 , 51.3     , 2161 , 58
10/06/20 , 51.35 , 51.66 , 52.51 , 51.35 , 52.5     , 740 , 57
09/06/20 , 51.84 , 51.39 , 51.93 , 50.97 , 50.9     , 733 , 32
08/06/20 , 50.90 , 51.04 , 52.99 , 50.61 , 50.8     , 4255 , 93
05/06/20 , 50.85 , 50.57 , 50.96 , 49.82 , 50.2     , 1828 , 63
04/06/20 , 50.41 , 49.70 , 50.41 , 49.15 , 49.1     , 699 , 56
03/06/20 , 49.05 , 50.31 , 51.74 , 48.97 , 49.5     , 3587 , 1093
02/06/20 , 49.51 , 50.13 , 54.27 , 48.93 , 50.2     , 8425 , 137
01/06/20 , 48.94 , 48.93 , 50.47 , 48.42 , 48.4     , 9255 , 49
29/05/20 , 49.30 , 49.29 , 50.46 , 48.93 , 49.1     , 2573 , 54
28/05/20 , 49.99 , 48.92 , 50.00 , 48.48 , 48.9     , 2149 , 56
27/05/20 , 49.16 , 48.46 , 49.16 , 48.19 , 48.3     , 1254 , 38
26/05/20 , 48.30 , 48.50 , 50.03 , 46.92 , 48.8     , 9132 , 421
25/05/20 , 48.57 , 48.44 , 49.41 , 48.30 , 48.6     , 4417 , 68
22/05/20 , 48.52 , 48.53 , 48.62 , 48.45 , 48.6     , 1380 , 34
21/05/20 , 48.62 , 48.85 , 49.40 , 48.45 , 48.9     , 1289 , 25
20/05/20 , 48.45 , 48.60 , 48.74 , 48.45 , 48.7     , 1948 , 41
19/05/20 , 48.62 , 48.85 , 49.23 , 48.62 , 49.0     , 3713 , 81
18/05/20 , 49.24 , 49.24 , 49.57 , 49.00 , 49.5     , 2497 , 85
15/05/20 , 49.30 , 49.21 , 49.89 , 48.93 , 48.9     , 799 , 41
14/05/20 , 48.93 , 48.86 , 50.19 , 48.62 , 50.1     , 2366 , 50
13/05/20 , 49.36 , 49.46 , 50.36 , 49.30 , 50.3     , 783 , 34
12/05/20 , 50.11 , 50.14 , 50.63 , 49.94 , 50.6     , 529 , 53
11/05/20 , 50.03 , 50.29 , 50.67 , 50.03 , 50.3     , 143 , 23
08/05/20 , 50.67 , 50.55 , 50.67 , 49.76 , 49.8     , 673 , 17
07/05/20 , 49.80 , 49.52 , 50.46 , 49.30 , 50.4     , 1168 , 57
06/05/20 , 50.34 , 50.14 , 50.46 , 49.31 , 50.4     , 437 , 29
05/05/20 , 49.30 , 50.03 , 50.26 , 49.30 , 50.2     , 310 , 27
04/05/20 , 49.94 , 49.44 , 50.46 , 49.05 , 49.0     , 1693 , 68
30/04/20 , 50.00 , 49.92 , 50.41 , 49.71 , 50.4     , 589 , 36
29/04/20 , 49.73 , 50.38 , 50.41 , 49.71 , 49.7     , 688 , 26
28/04/20 , 49.05 , 50.13 , 51.07 , 48.66 , 49.7     , 596 , 38
27/04/20 , 49.15 , 49.60 , 50.41 , 49.05 , 49.1     , 543 , 25
24/04/20 , 48.77 , 48.62 , 50.31 , 48.37 , 50.3     , 5327 , 129
23/04/20 , 50.08 , 49.78 , 50.32 , 49.05 , 49.0     , 876 , 36
22/04/20 , 49.09 , 49.00 , 49.18 , 48.39 , 48.3     , 806 , 38
20/04/20 , 48.90 , 48.77 , 49.71 , 48.37 , 49.7     , 3475 , 89
17/04/20 , 49.24 , 49.89 , 50.70 , 49.05 , 49.5     , 447 , 44
16/04/20 , 49.58 , 49.98 , 51.07 , 49.58 , 50.4     , 441 , 54
15/04/20 , 49.58 , 49.43 , 50.44 , 49.05 , 49.1     , 4127 , 57
14/04/20 , 49.09 , 49.57 , 49.71 , 48.53 , 49.4     , 1272 , 44
13/04/20 , 49.44 , 49.07 , 49.44 , 48.37 , 49.2     , 534 , 43
09/04/20 , 49.09 , 49.02 , 49.39 , 48.37 , 49.3     , 776 , 31
08/04/20 , 49.44 , 48.79 , 49.44 , 48.37 , 49.1     , 645 , 33
07/04/20 , 49.05 , 48.77 , 49.63 , 48.33 , 48.3     , 1798 , 58
06/04/20 , 48.37 , 46.99 , 48.37 , 46.71 , 47.7     , 1749 , 52
03/04/20 , 47.58 , 47.07 , 47.79 , 47.07 , 47.7     , 12416 , 182
02/04/20 , 47.73 , 47.41 , 47.73 , 45.70 , 47.0     , 1233 , 43
01/04/20 , 47.07 , 46.43 , 47.07 , 44.46 , 46.9     , 674 , 45
31/03/20 , 47.41 , 47.43 , 47.44 , 46.78 , 47.4     , 11999 , 206
30/03/20 , 47.44 , 47.33 , 47.44 , 46.78 , 47.4     , 2225 , 76
27/03/20 , 47.44 , 47.44 , 49.40 , 46.08 , 47.4     , 20445 , 356
26/03/20 , 47.44 , 48.99 , 50.14 , 45.41 , 46.7     , 2015 , 76
25/03/20 , 47.44 , 46.31 , 48.64 , 45.78 , 45.7     , 1331 , 60
24/03/20 , 45.78 , 45.65 , 46.78 , 44.78 , 45.0     , 1130 , 46
23/03/20 , 45.00 , 45.55 , 49.69 , 44.78 , 49.6     , 784 , 52
20/03/20 , 50.08 , 48.82 , 51.44 , 46.78 , 46.7     , 971 , 89
19/03/20 , 46.06 , 40.89 , 46.08 , 40.10 , 46.0     , 2136 , 75
18/03/20 , 46.07 , 48.66 , 53.13 , 46.06 , 53.1     , 3260 , 84
17/03/20 , 53.13 , 53.17 , 58.10 , 49.57 , 52.9     , 49182 , 2673
16/03/20 , 52.93 , 54.03 , 56.14 , 52.93 , 56.1     , 3099 , 119
13/03/20 , 56.13 , 54.97 , 56.13 , 54.77 , 54.7     , 2396 , 81
12/03/20 , 54.77 , 54.87 , 56.43 , 54.12 , 56.4     , 27431 , 1105
11/03/20 , 58.14 , 59.03 , 59.40 , 58.14 , 59.4     , 2800 , 45
10/03/20 , 59.13 , 58.69 , 59.39 , 57.80 , 57.8     , 1208 , 44
09/03/20 , 57.80 , 57.95 , 59.44 , 57.12 , 59.4     , 6586 , 105
06/03/20 , 60.14 , 60.04 , 60.81 , 59.44 , 60.8     , 6277 , 90
05/03/20 , 60.14 , 60.20 , 60.45 , 59.68 , 60.4     , 803 , 39
04/03/20 , 60.42 , 60.51 , 60.66 , 60.14 , 60.5     , 465 , 35
03/03/20 , 60.14 , 60.19 , 60.73 , 59.94 , 60.3     , 564 , 38
02/03/20 , 60.33 , 60.37 , 60.73 , 60.33 , 60.3     , 449 , 44
28/02/20 , 60.34 , 59.72 , 60.46 , 59.44 , 59.4     , 1083 , 36
27/02/20 , 59.46 , 59.45 , 60.51 , 59.15 , 59.5     , 1744 , 65
26/02/20 , 59.50 , 59.92 , 60.53 , 59.46 , 60.4     , 6406 , 165
21/02/20 , 61.03 , 60.71 , 61.03 , 60.52 , 60.8     , 1400 , 66
20/02/20 , 60.46 , 60.46 , 60.97 , 60.46 , 60.4     , 4054 , 22
19/02/20 , 60.46 , 60.29 , 60.47 , 60.12 , 60.3     , 1635 , 42
18/02/20 , 60.38 , 60.19 , 61.02 , 60.10 , 61.0     , 1312 , 102
17/02/20 , 61.03 , 60.66 , 61.70 , 59.92 , 60.1     , 1914 , 76
14/02/20 , 60.14 , 60.59 , 61.75 , 59.90 , 60.8     , 802 , 86
13/02/20 , 60.86 , 60.73 , 61.37 , 60.68 , 61.3     , 8306 , 34
12/02/20 , 61.13 , 60.85 , 61.70 , 60.25 , 61.7     , 649 , 40
11/02/20 , 61.68 , 61.99 , 62.39 , 61.26 , 62.3     , 425 , 32
10/02/20 , 60.46 , 62.31 , 62.82 , 60.46 , 62.4     , 1580 , 59
07/02/20 , 62.48 , 61.47 , 62.82 , 60.39 , 61.0     , 3316 , 77
06/02/20 , 60.91 , 60.64 , 61.13 , 60.34 , 60.3     , 1957 , 47
05/02/20 , 60.31 , 60.48 , 61.13 , 60.30 , 60.3     , 1392 , 75
04/02/20 , 59.80 , 61.70 , 62.20 , 59.79 , 61.4     , 799 , 43
03/02/20 , 62.06 , 62.22 , 63.36 , 62.06 , 63.3     , 1012 , 40
31/01/20 , 63.36 , 62.69 , 63.41 , 62.20 , 62.4     , 492 , 28
30/01/20 , 62.20 , 62.55 , 63.40 , 62.20 , 63.4     , 1163 , 33
29/01/20 , 62.95 , 63.01 , 63.49 , 62.21 , 62.5     , 485 , 29
28/01/20 , 62.97 , 62.94 , 62.97 , 62.70 , 62.9     , 356 , 24
27/01/20 , 62.97 , 62.87 , 63.49 , 62.14 , 63.4     , 1209 , 59
24/01/20 , 63.49 , 63.15 , 64.14 , 62.47 , 64.1     , 1154 , 42
23/01/20 , 63.07 , 63.07 , 63.53 , 62.82 , 62.8     , 1445 , 33
22/01/20 , 63.48 , 63.79 , 64.74 , 63.14 , 64.7     , 1561 , 83
21/01/20 , 64.74 , 64.79 , 65.39 , 63.44 , 65.0     , 3793 , 60
20/01/20 , 65.01 , 65.08 , 65.78 , 65.01 , 65.7     , 2615 , 69
17/01/20 , 65.78 , 65.39 , 65.78 , 65.03 , 65.3     , 2455 , 59
16/01/20 , 65.14 , 65.36 , 66.03 , 65.14 , 66.0     , 405 , 48
15/01/20 , 66.03 , 65.57 , 66.10 , 65.14 , 66.1     , 671 , 37
14/01/20 , 65.14 , 65.50 , 66.11 , 65.08 , 65.7     , 2983 , 77
13/01/20 , 65.77 , 66.04 , 66.23 , 65.09 , 66.0     , 1570 , 52
10/01/20 , 66.01 , 65.81 , 66.12 , 65.03 , 65.0     , 2026 , 59
09/01/20 , 65.03 , 65.10 , 65.97 , 64.14 , 64.1     , 2248 , 43
08/01/20 , 64.14 , 62.35 , 64.26 , 60.85 , 64.2     , 3293 , 95
07/01/20 , 64.26 , 65.08 , 65.78 , 64.14 , 65.1     , 2518 , 72
06/01/20 , 65.14 , 65.49 , 66.08 , 64.82 , 65.1     , 1337 , 71
03/01/20 , 65.14 , 64.33 , 66.06 , 62.88 , 63.4     , 2223 , 74
02/01/20 , 63.58 , 63.47 , 63.78 , 63.29 , 63.4     , 1420 , 56
30/12/19 , 62.46 , 62.39 , 63.18 , 61.83 , 61.8     , 3178 , 83
27/12/19 , 61.47 , 61.49 , 61.78 , 61.07 , 61.0     , 4689 , 79
26/12/19 , 60.91 , 59.78 , 60.91 , 57.20 , 58.8     , 320023 , 248
23/12/19 , 58.56 , 58.57 , 58.86 , 58.46 , 58.6     , 6983 , 109
20/12/19 , 58.57 , 58.48 , 58.66 , 58.24 , 58.2     , 6352 , 157
19/12/19 , 58.18 , 57.99 , 58.18 , 57.81 , 57.9     , 900 , 54
18/12/19 , 57.80 , 57.93 , 58.13 , 57.78 , 57.7     , 2287 , 59
17/12/19 , 57.78 , 57.78 , 58.24 , 57.39 , 57.8     , 4998 , 89
16/12/19 , 57.88 , 57.73 , 58.07 , 57.35 , 57.6     , 10657 , 126
13/12/19 , 57.53 , 57.40 , 57.56 , 57.15 , 57.1     , 8989 , 157
12/12/19 , 57.14 , 57.46 , 58.23 , 57.13 , 58.2     , 4500 , 122
11/12/19 , 57.20 , 57.21 , 59.23 , 57.13 , 58.2     , 303654 , 391
10/12/19 , 58.24 , 58.33 , 58.40 , 58.14 , 58.3     , 542 , 39
09/12/19 , 58.38 , 58.01 , 58.42 , 57.63 , 58.4     , 5098 , 89
06/12/19 , 58.02 , 57.89 , 58.08 , 57.66 , 58.0     , 1861 , 58
05/12/19 , 58.05 , 57.97 , 58.53 , 57.88 , 58.5     , 1285 , 56
04/12/19 , 58.41 , 57.87 , 58.41 , 57.52 , 57.9     , 19591 , 77
03/12/19 , 57.97 , 58.46 , 59.20 , 57.97 , 58.5     , 2168 , 63
02/12/19 , 58.02 , 57.78 , 58.53 , 57.51 , 58.4     , 3249 , 71
29/11/19 , 58.72 , 58.24 , 58.81 , 57.20 , 58.7     , 4003 , 64
28/11/19 , 57.45 , 57.85 , 58.86 , 56.96 , 56.9     , 2424 , 52
27/11/19 , 56.96 , 56.87 , 56.97 , 56.33 , 56.9     , 2696 , 53
26/11/19 , 56.97 , 57.03 , 57.72 , 56.87 , 57.2     , 1758 , 54
25/11/19 , 57.20 , 57.25 , 57.82 , 57.05 , 57.4     , 1852 , 73
22/11/19 , 57.43 , 57.39 , 57.53 , 57.21 , 57.5     , 1416 , 43
21/11/19 , 57.52 , 57.45 , 57.52 , 57.21 , 57.3     , 2244 , 66
19/11/19 , 57.52 , 57.78 , 58.85 , 57.21 , 58.1     , 3360 , 114
18/11/19 , 58.10 , 57.86 , 58.21 , 57.72 , 57.7     , 4002 , 83
14/11/19 , 57.81 , 57.81 , 57.96 , 57.68 , 57.9     , 781 , 45
13/11/19 , 57.96 , 57.93 , 59.45 , 57.54 , 59.1     , 2077 , 61
12/11/19 , 58.87 , 59.04 , 59.47 , 58.37 , 59.2     , 1389 , 36
11/11/19 , 59.17 , 58.68 , 59.47 , 58.13 , 58.8     , 1737 , 50
08/11/19 , 58.48 , 58.68 , 59.08 , 58.44 , 58.5     , 1261 , 46
07/11/19 , 58.52 , 58.95 , 59.25 , 58.52 , 59.1     , 754 , 39
06/11/19 , 59.17 , 59.29 , 59.47 , 58.80 , 58.8     , 2336 , 48
05/11/19 , 58.85 , 58.93 , 60.13 , 58.72 , 60.1     , 847 , 46
04/11/19 , 58.78 , 59.23 , 60.09 , 58.44 , 60.0     , 726 , 68
01/11/19 , 59.47 , 59.73 , 60.61 , 58.74 , 59.2     , 1092 , 41
31/10/19 , 59.15 , 59.47 , 60.42 , 59.15 , 60.4     , 1080 , 77
30/10/19 , 59.22 , 58.96 , 59.70 , 57.90 , 58.5     , 658 , 31
29/10/19 , 58.48 , 58.42 , 59.77 , 57.52 , 58.5     , 1863 , 53
28/10/19 , 57.86 , 57.73 , 57.86 , 57.66 , 57.7     , 2398 , 49
25/10/19 , 57.67 , 57.52 , 57.72 , 57.21 , 57.2     , 2158 , 48
24/10/19 , 56.87 , 56.83 , 57.36 , 55.62 , 55.7     , 644 , 32
23/10/19 , 55.73 , 55.86 , 55.99 , 55.35 , 55.9     , 864 , 28
22/10/19 , 55.92 , 55.63 , 56.52 , 55.28 , 55.8     , 1734 , 46
21/10/19 , 55.83 , 55.28 , 55.83 , 54.58 , 54.5     , 1911 , 53
18/10/19 , 54.32 , 54.58 , 55.24 , 54.23 , 55.2     , 972 , 48
17/10/19 , 54.58 , 54.72 , 55.25 , 54.56 , 54.7     , 3199 , 66
16/10/19 , 54.72 , 54.64 , 54.72 , 54.56 , 54.7     , 3353 , 56
15/10/19 , 54.72 , 54.62 , 54.72 , 54.38 , 54.3     , 2280 , 45
14/10/19 , 54.38 , 54.45 , 54.74 , 54.27 , 54.3     , 780 , 40
11/10/19 , 54.29 , 54.36 , 54.97 , 54.27 , 54.5     , 986 , 35
10/10/19 , 54.37 , 54.69 , 55.01 , 54.23 , 54.8     , 1860 , 38
09/10/19 , 54.83 , 54.39 , 54.91 , 54.05 , 54.3     , 1874 , 39
08/10/19 , 54.32 , 54.27 , 55.15 , 53.97 , 54.2     , 2113 , 59
07/10/19 , 55.38 , 55.22 , 55.39 , 54.58 , 55.2     , 4508 , 56
04/10/19 , 55.25 , 54.55 , 55.25 , 54.27 , 54.5     , 2368 , 43
03/10/19 , 54.47 , 54.41 , 54.57 , 53.99 , 54.0     , 523 , 47
02/10/19 , 53.99 , 54.01 , 54.22 , 53.69 , 53.6     , 852 , 45
01/10/19 , 53.64 , 54.35 , 55.12 , 53.29 , 55.1     , 754 , 63
30/09/19 , 54.75 , 54.21 , 54.82 , 53.96 , 54.1     , 659 , 44
27/09/19 , 53.96 , 53.69 , 54.18 , 53.55 , 53.6     , 1878 , 27
26/09/19 , 53.69 , 53.74 , 53.96 , 53.54 , 53.5     , 1230 , 37
25/09/19 , 53.62 , 53.59 , 53.65 , 53.55 , 53.6     , 834 , 23
24/09/19 , 53.40 , 53.46 , 54.11 , 53.39 , 53.4     , 5789 , 42
23/09/19 , 53.39 , 53.45 , 54.20 , 53.32 , 53.3     , 4068 , 76
20/09/19 , 53.32 , 53.38 , 53.61 , 53.11 , 53.1     , 756 , 49
19/09/19 , 53.01 , 53.14 , 53.55 , 52.98 , 53.2     , 1211 , 64
18/09/19 , 53.20 , 53.24 , 53.42 , 53.04 , 53.1     , 1373 , 42
17/09/19 , 53.10 , 53.16 , 53.96 , 53.04 , 53.9     , 986 , 62
16/09/19 , 53.49 , 53.59 , 54.19 , 52.98 , 54.1     , 1722 , 54
13/09/19 , 53.62 , 53.62 , 54.20 , 53.29 , 53.2     , 363 , 36
12/09/19 , 52.98 , 53.39 , 54.27 , 52.98 , 53.2     , 4651 , 249
11/09/19 , 53.28 , 53.82 , 54.27 , 52.99 , 53.4     , 3132 , 77
10/09/19 , 53.62 , 53.47 , 54.58 , 52.98 , 52.9     , 862 , 54
09/09/19 , 53.11 , 54.66 , 55.46 , 53.11 , 54.2     , 1136 , 52
06/09/19 , 54.10 , 53.78 , 54.10 , 53.49 , 53.6     , 1306 , 39
05/09/19 , 53.47 , 53.30 , 53.62 , 52.87 , 53.0     , 1175 , 46
04/09/19 , 53.04 , 53.01 , 53.06 , 52.97 , 52.9     , 2773 , 40
03/09/19 , 53.04 , 52.99 , 53.04 , 52.91 , 53.0     , 1101 , 45
02/09/19 , 53.04 , 52.94 , 53.04 , 52.63 , 52.6     , 730 , 42
30/08/19 , 52.64 , 52.29 , 52.64 , 51.99 , 52.0     , 1507 , 62
29/08/19 , 52.64 , 52.63 , 52.64 , 52.61 , 52.6     , 799 , 30
28/08/19 , 52.64 , 52.46 , 52.64 , 52.28 , 52.3     , 1168 , 48
27/08/19 , 52.31 , 52.30 , 52.36 , 52.18 , 52.2     , 1703 , 46
26/08/19 , 52.29 , 52.02 , 52.29 , 51.69 , 51.9     , 5712 , 108
23/08/19 , 51.86 , 52.02 , 52.28 , 51.86 , 52.1     , 2412 , 44
22/08/19 , 52.19 , 52.01 , 52.19 , 51.98 , 52.1     , 9613 , 56
21/08/19 , 52.16 , 52.07 , 52.21 , 52.01 , 52.0     , 392 , 22
20/08/19 , 51.99 , 51.81 , 52.00 , 51.33 , 51.9     , 4117 , 70
19/08/19 , 51.94 , 51.84 , 51.99 , 51.41 , 51.6     , 2860 , 47
16/08/19 , 51.99 , 51.97 , 52.04 , 51.35 , 52.0     , 4774 , 105
15/08/19 , 52.03 , 51.49 , 52.54 , 51.33 , 52.5     , 4872 , 289
14/08/19 , 52.54 , 52.11 , 52.55 , 51.33 , 52.4     , 1597 , 56
13/08/19 , 52.45 , 51.98 , 52.50 , 51.46 , 51.9     , 1865 , 47
12/08/19 , 51.94 , 51.81 , 51.99 , 51.44 , 51.8     , 2595 , 113
09/08/19 , 51.80 , 51.69 , 51.98 , 51.40 , 51.6     , 1044 , 54
08/08/19 , 51.64 , 51.46 , 51.66 , 51.40 , 51.6     , 440 , 53
07/08/19 , 51.54 , 51.30 , 51.55 , 51.03 , 51.4     , 1458 , 55
06/08/19 , 51.40 , 51.31 , 51.40 , 50.93 , 51.2     , 4617 , 82
05/08/19 , 51.19 , 51.02 , 51.51 , 50.93 , 51.3     , 3290 , 456
02/08/19 , 50.98 , 51.33 , 51.61 , 50.41 , 51.6     , 13630 , 84
01/08/19 , 51.03 , 51.02 , 51.67 , 50.40 , 51.6     , 5996 , 135
31/07/19 , 51.67 , 51.33 , 51.87 , 50.96 , 51.8     , 2697 , 81
30/07/19 , 51.84 , 51.76 , 51.84 , 51.19 , 51.6     , 1952 , 65
29/07/19 , 51.68 , 51.64 , 51.68 , 51.60 , 51.6     , 650 , 34
26/07/19 , 51.68 , 51.66 , 51.68 , 51.58 , 51.6     , 792 , 51
25/07/19 , 51.59 , 51.33 , 51.69 , 51.32 , 51.6     , 23257 , 64
24/07/19 , 51.56 , 51.32 , 51.68 , 51.32 , 51.3     , 59827 , 92
23/07/19 , 51.19 , 51.03 , 51.40 , 50.90 , 50.9     , 2055 , 58
22/07/19 , 50.96 , 50.94 , 51.02 , 50.34 , 50.9     , 9601 , 127
19/07/19 , 50.98 , 50.88 , 51.02 , 50.68 , 50.8     , 3451 , 80
18/07/19 , 50.72 , 50.66 , 50.85 , 50.45 , 50.4     , 1525 , 56
17/07/19 , 50.39 , 50.36 , 50.50 , 50.23 , 50.3     , 1108 , 54
16/07/19 , 50.32 , 49.63 , 50.39 , 49.09 , 49.7     , 3094 , 103
15/07/19 , 49.78 , 49.22 , 49.78 , 48.98 , 49.0     , 5241 , 105
12/07/19 , 49.09 , 48.61 , 49.76 , 47.89 , 48.4     , 4749 , 132
11/07/19 , 48.45 , 48.06 , 48.45 , 47.88 , 48.0     , 2892 , 66
10/07/19 , 47.58 , 47.17 , 47.88 , 46.74 , 46.7     , 4065 , 117
08/07/19 , 46.76 , 46.60 , 46.92 , 46.12 , 46.9     , 1698 , 74
05/07/19 , 46.92 , 46.63 , 46.92 , 46.43 , 46.6     , 1806 , 76
04/07/19 , 46.54 , 46.42 , 46.63 , 46.12 , 46.1     , 1198 , 60
03/07/19 , 46.08 , 46.07 , 46.14 , 45.94 , 46.0     , 1504 , 55
02/07/19 , 46.03 , 45.99 , 46.04 , 45.85 , 45.8     , 819 , 34
01/07/19 , 45.86 , 45.83 , 46.06 , 45.29 , 45.9     , 2782 , 77
28/06/19 , 46.15 , 45.53 , 46.15 , 44.86 , 44.9     , 14569 , 147
27/06/19 , 45.05 , 44.95 , 45.07 , 44.89 , 45.0     , 6529 , 126
26/06/19 , 44.91 , 44.98 , 45.13 , 44.83 , 45.1     , 2201 , 90
25/06/19 , 45.05 , 44.71 , 45.12 , 44.66 , 44.9     , 8947 , 68
24/06/19 , 44.99 , 44.69 , 44.99 , 44.66 , 44.7     , 12532 , 92
21/06/19 , 44.69 , 44.65 , 44.83 , 44.48 , 44.6     , 4288 , 104
19/06/19 , 44.63 , 44.64 , 44.85 , 44.31 , 44.6     , 17662 , 144
18/06/19 , 44.53 , 44.52 , 44.53 , 44.50 , 44.5     , 2715 , 132
17/06/19 , 44.62 , 44.67 , 45.28 , 44.37 , 44.4     , 9598 , 110
14/06/19 , 44.61 , 44.59 , 44.91 , 44.50 , 44.5     , 4174 , 119
13/06/19 , 44.61 , 44.69 , 44.85 , 44.61 , 44.8     , 2706 , 88
12/06/19 , 44.85 , 44.82 , 44.85 , 44.78 , 44.7     , 2205 , 87
11/06/19 , 44.78 , 44.76 , 44.85 , 44.72 , 44.8     , 1509 , 80
10/06/19 , 44.85 , 44.89 , 44.99 , 44.83 , 44.9     , 2903 , 117
07/06/19 , 44.99 , 44.99 , 45.26 , 44.91 , 45.2     , 2798 , 97
06/06/19 , 45.26 , 44.99 , 45.28 , 44.83 , 45.0     , 3148 , 111
05/06/19 , 45.04 , 45.16 , 45.30 , 45.04 , 45.2     , 2208 , 114
04/06/19 , 45.31 , 45.15 , 45.31 , 45.08 , 45.2     , 1856 , 60
03/06/19 , 45.22 , 45.22 , 45.31 , 44.99 , 44.9     , 1196 , 62
31/05/19 , 44.99 , 45.00 , 45.27 , 44.99 , 45.2     , 7462 , 170
30/05/19 , 45.23 , 45.01 , 45.24 , 44.99 , 44.9     , 7455 , 126
29/05/19 , 44.99 , 44.99 , 45.15 , 44.99 , 45.1     , 1640 , 61
28/05/19 , 44.99 , 45.00 , 45.18 , 44.99 , 45.0     , 2020 , 81
27/05/19 , 44.99 , 44.89 , 45.28 , 44.80 , 45.2     , 2887 , 103
24/05/19 , 45.28 , 45.24 , 45.31 , 44.81 , 44.8     , 1482 , 62
23/05/19 , 44.80 , 44.84 , 45.24 , 44.69 , 45.2     , 2754 , 88
22/05/19 , 45.24 , 45.01 , 45.24 , 44.69 , 44.9     , 3859 , 116
21/05/19 , 45.11 , 45.06 , 45.28 , 44.91 , 45.2     , 878 , 53
20/05/19 , 45.29 , 45.00 , 45.29 , 44.77 , 44.9     , 1676 , 54
17/05/19 , 45.01 , 45.11 , 45.31 , 44.99 , 45.2     , 2293 , 152
16/05/19 , 44.95 , 45.05 , 45.30 , 44.89 , 45.2     , 1290 , 56
15/05/19 , 45.31 , 45.24 , 45.31 , 45.11 , 45.1     , 993 , 55
14/05/19 , 45.11 , 45.12 , 45.31 , 44.89 , 44.9     , 1744 , 63
13/05/19 , 44.89 , 44.92 , 45.05 , 44.74 , 45.0     , 1021 , 49
10/05/19 , 45.05 , 44.91 , 45.27 , 44.74 , 45.2     , 1585 , 101
09/05/19 , 45.16 , 45.23 , 45.31 , 45.16 , 45.1     , 548 , 44
08/05/19 , 45.17 , 45.22 , 45.31 , 45.06 , 45.0     , 670 , 59
07/05/19 , 45.20 , 45.22 , 45.32 , 45.18 , 45.3     , 993 , 40
06/05/19 , 45.31 , 45.31 , 45.94 , 44.99 , 45.6     , 1346 , 88
03/05/19 , 45.78 , 45.55 , 46.02 , 44.93 , 45.0     , 5123 , 60
02/05/19 , 45.08 , 45.10 , 45.31 , 44.99 , 45.0     , 1517 , 88
30/04/19 , 44.95 , 44.88 , 44.95 , 44.50 , 44.6     , 1416 , 60
29/04/19 , 44.64 , 44.61 , 44.88 , 44.34 , 44.7     , 866 , 51
26/04/19 , 44.39 , 44.22 , 44.55 , 44.03 , 44.3     , 473 , 56
25/04/19 , 44.39 , 44.38 , 44.65 , 44.19 , 44.3     , 1343 , 103
24/04/19 , 44.52 , 44.03 , 44.80 , 43.74 , 44.8     , 2965 , 103
23/04/19 , 44.38 , 44.53 , 44.99 , 44.10 , 44.9     , 1641 , 98
22/04/19 , 44.92 , 44.82 , 44.99 , 44.71 , 44.9     , 521 , 41
18/04/19 , 44.99 , 44.68 , 44.99 , 44.06 , 44.7     , 1664 , 47
17/04/19 , 43.90 , 44.05 , 44.99 , 43.74 , 44.9     , 5777 , 181
16/04/19 , 44.80 , 44.72 , 44.89 , 44.70 , 44.7     , 2621 , 52
15/04/19 , 44.50 , 44.56 , 44.70 , 44.45 , 44.4     , 692 , 70
12/04/19 , 44.70 , 44.61 , 44.70 , 44.39 , 44.7     , 898 , 69
11/04/19 , 44.40 , 44.67 , 44.89 , 44.40 , 44.8     , 1159 , 40
10/04/19 , 44.89 , 44.78 , 44.89 , 44.65 , 44.8     , 457 , 24
09/04/19 , 44.81 , 44.83 , 44.99 , 44.71 , 44.7     , 459 , 35
08/04/19 , 44.71 , 44.69 , 44.71 , 44.47 , 44.7     , 1093 , 43
05/04/19 , 44.71 , 44.46 , 44.71 , 44.19 , 44.3     , 1089 , 54
04/04/19 , 44.16 , 44.44 , 44.71 , 44.12 , 44.7     , 2269 , 92
03/04/19 , 44.71 , 44.65 , 44.71 , 44.42 , 44.7     , 2047 , 49
02/04/19 , 44.69 , 44.70 , 44.81 , 44.65 , 44.7     , 678 , 40
01/04/19 , 44.70 , 44.72 , 44.97 , 44.42 , 44.9     , 1148 , 51
29/03/19 , 44.61 , 44.50 , 44.81 , 44.29 , 44.8     , 2300 , 82
28/03/19 , 44.60 , 44.61 , 44.71 , 44.53 , 44.7     , 1188 , 38
27/03/19 , 44.47 , 44.56 , 44.73 , 44.30 , 44.7     , 1345 , 44
26/03/19 , 44.71 , 44.63 , 44.71 , 44.06 , 44.7     , 877 , 28
25/03/19 , 44.71 , 44.70 , 44.71 , 44.69 , 44.6     , 1307 , 56
22/03/19 , 44.69 , 44.04 , 44.69 , 43.74 , 43.9     , 2954 , 82
21/03/19 , 43.85 , 43.89 , 44.43 , 43.76 , 44.4     , 1990 , 70
20/03/19 , 43.98 , 44.00 , 44.46 , 43.92 , 43.9     , 1181 , 43
19/03/19 , 43.98 , 44.30 , 44.52 , 43.98 , 44.3     , 1681 , 94
18/03/19 , 44.52 , 44.50 , 44.52 , 44.47 , 44.5     , 1747 , 67
15/03/19 , 44.52 , 44.44 , 44.57 , 44.31 , 44.5     , 1191 , 60
14/03/19 , 44.57 , 44.63 , 44.71 , 44.41 , 44.7     , 565 , 44
13/03/19 , 44.71 , 44.64 , 44.71 , 44.41 , 44.4     , 664 , 36
12/03/19 , 44.71 , 44.61 , 44.71 , 44.32 , 44.3     , 1225 , 59
11/03/19 , 44.32 , 44.21 , 44.32 , 43.98 , 43.9     , 834 , 56
08/03/19 , 43.93 , 43.50 , 43.93 , 43.29 , 43.4     , 1036 , 39
07/03/19 , 43.49 , 43.31 , 43.49 , 43.11 , 43.3     , 1496 , 48
06/03/19 , 43.37 , 43.04 , 43.49 , 42.84 , 42.9     , 1596 , 35
01/03/19 , 43.06 , 43.26 , 43.59 , 43.06 , 43.5     , 1897 , 46
28/02/19 , 43.60 , 43.48 , 43.78 , 43.26 , 43.7     , 2192 , 75
27/02/19 , 43.89 , 43.89 , 43.93 , 43.74 , 43.9     , 873 , 38
26/02/19 , 43.57 , 43.87 , 44.04 , 43.57 , 43.7     , 1311 , 50
25/02/19 , 43.78 , 43.73 , 43.78 , 43.60 , 43.6     , 1637 , 69
22/02/19 , 43.50 , 43.17 , 43.57 , 42.87 , 43.0     , 535 , 50
21/02/19 , 43.06 , 42.90 , 43.08 , 42.55 , 42.9     , 1152 , 64
20/02/19 , 42.92 , 42.54 , 43.03 , 42.25 , 43.0     , 1706 , 85
19/02/19 , 42.71 , 42.68 , 42.94 , 42.55 , 42.7     , 1437 , 64
18/02/19 , 42.71 , 42.53 , 42.71 , 42.24 , 42.5     , 3469 , 78
15/02/19 , 42.24 , 42.30 , 42.53 , 42.11 , 42.3     , 2392 , 54
14/02/19 , 42.05 , 42.44 , 42.55 , 42.05 , 42.4     , 2588 , 62
13/02/19 , 42.50 , 42.16 , 42.50 , 41.97 , 42.4     , 5269 , 171
12/02/19 , 42.50 , 42.34 , 42.67 , 41.99 , 42.2     , 4455 , 102
11/02/19 , 42.22 , 42.41 , 43.12 , 41.97 , 43.1     , 7526 , 299
08/02/19 , 43.78 , 43.70 , 44.06 , 43.20 , 44.0     , 2298 , 88
07/02/19 , 44.42 , 44.07 , 44.42 , 43.78 , 44.3     , 859 , 41
06/02/19 , 43.87 , 43.95 , 44.45 , 43.82 , 44.4     , 2704 , 72
05/02/19 , 44.47 , 44.62 , 44.76 , 44.42 , 44.6     , 2664 , 106
04/02/19 , 44.64 , 44.51 , 45.00 , 44.26 , 45.0     , 3266 , 203
01/02/19 , 45.00 , 44.33 , 45.00 , 43.92 , 43.9     , 921 , 50
31/01/19 , 44.73 , 44.51 , 45.02 , 43.52 , 44.6     , 4417 , 103
30/01/19 , 44.54 , 44.75 , 45.01 , 44.50 , 45.0     , 3458 , 98
29/01/19 , 44.74 , 44.76 , 45.01 , 44.69 , 44.9     , 8148 , 107
28/01/19 , 45.01 , 44.72 , 45.04 , 44.50 , 45.0     , 4707 , 51
24/01/19 , 44.89 , 44.99 , 45.32 , 44.60 , 45.3     , 2923 , 51
23/01/19 , 44.78 , 45.01 , 45.35 , 44.74 , 45.1     , 1188 , 53
22/01/19 , 45.17 , 45.38 , 45.65 , 45.15 , 45.6     , 2433 , 60
21/01/19 , 45.65 , 45.47 , 45.65 , 45.07 , 45.1     , 2363 , 72
18/01/19 , 45.50 , 45.43 , 45.62 , 44.89 , 45.2     , 1938 , 40
17/01/19 , 45.37 , 45.38 , 45.58 , 45.15 , 45.5     , 1383 , 36
16/01/19 , 45.65 , 45.04 , 45.65 , 44.84 , 45.2     , 1475 , 52
15/01/19 , 44.98 , 45.01 , 45.26 , 44.82 , 45.0     , 901 , 41
14/01/19 , 45.05 , 45.05 , 45.36 , 44.82 , 45.3     , 2269 , 83
11/01/19 , 45.36 , 45.37 , 45.55 , 45.28 , 45.5     , 1244 , 35
10/01/19 , 45.50 , 44.99 , 45.50 , 44.78 , 45.4     , 2385 , 44
09/01/19 , 45.05 , 44.99 , 45.44 , 44.61 , 45.1     , 1911 , 83
08/01/19 , 45.50 , 45.27 , 45.50 , 45.10 , 45.3     , 363 , 28
07/01/19 , 45.19 , 45.39 , 45.50 , 45.19 , 45.5     , 2246 , 51
04/01/19 , 45.50 , 45.36 , 45.50 , 45.32 , 45.3     , 11419 , 65
03/01/19 , 45.36 , 45.05 , 45.36 , 44.78 , 44.8     , 1581 , 62
02/01/19 , 45.36 , 45.01 , 45.36 , 44.48 , 44.7     , 3463 , 86
28/12/18 , 44.83 , 45.00 , 45.04 , 44.83 , 45.0     , 1448 , 50
27/12/18 , 45.04 , 45.02 , 45.04 , 44.89 , 44.8     , 630 , 25
26/12/18 , 44.89 , 45.04 , 45.05 , 44.25 , 45.0     , 10536 , 87
21/12/18 , 45.00 , 45.01 , 45.38 , 44.96 , 44.9     , 4146 , 55
20/12/18 , 45.00 , 45.01 , 45.01 , 44.59 , 45.0     , 609 , 31
19/12/18 , 44.46 , 44.34 , 44.59 , 44.15 , 44.2     , 1033 , 28
18/12/18 , 44.26 , 44.31 , 44.62 , 44.15 , 44.4     , 599 , 42
17/12/18 , 44.41 , 44.23 , 44.46 , 44.18 , 44.2     , 1607 , 48
14/12/18 , 44.46 , 44.43 , 44.46 , 44.21 , 44.4     , 2170 , 35
13/12/18 , 44.41 , 44.35 , 44.46 , 44.11 , 44.4     , 499 , 13
12/12/18 , 44.11 , 44.41 , 44.46 , 44.11 , 44.2     , 2050 , 35
11/12/18 , 44.46 , 44.43 , 44.46 , 44.25 , 44.4     , 983 , 19
10/12/18 , 44.46 , 44.34 , 44.46 , 44.25 , 44.2     , 609 , 34
07/12/18 , 44.46 , 44.32 , 44.46 , 44.18 , 44.3     , 412 , 23
06/12/18 , 43.90 , 44.04 , 44.18 , 43.90 , 44.1     , 775 , 22
05/12/18 , 43.93 , 44.12 , 44.46 , 43.93 , 44.4     , 535 , 29
04/12/18 , 44.46 , 44.38 , 44.46 , 44.05 , 44.1     , 569 , 36
03/12/18 , 43.85 , 43.96 , 44.18 , 43.85 , 43.9     , 877 , 36
30/11/18 , 43.88 , 43.93 , 44.12 , 43.57 , 43.7     , 4509 , 139
29/11/18 , 43.71 , 43.66 , 43.71 , 43.57 , 43.7     , 489 , 34
28/11/18 , 43.71 , 43.46 , 43.78 , 43.32 , 43.3     , 546 , 35
27/11/18 , 43.31 , 43.53 , 43.78 , 43.31 , 43.7     , 1047 , 51
26/11/18 , 43.87 , 43.87 , 43.88 , 43.76 , 43.8     , 2030 , 36
23/11/18 , 43.60 , 43.64 , 43.88 , 43.52 , 43.5     , 1547 , 38
22/11/18 , 43.51 , 43.62 , 43.86 , 43.51 , 43.5     , 1137 , 45
21/11/18 , 43.67 , 43.56 , 43.67 , 43.25 , 43.2     , 1856 , 28
19/11/18 , 43.25 , 43.31 , 43.86 , 43.09 , 43.8     , 1728 , 65
16/11/18 , 43.83 , 43.78 , 43.87 , 42.83 , 43.8     , 1393 , 57
14/11/18 , 43.57 , 43.58 , 43.60 , 43.57 , 43.5     , 2232 , 28
13/11/18 , 43.57 , 43.30 , 43.60 , 42.96 , 43.2     , 1916 , 58
12/11/18 , 42.66 , 43.32 , 43.57 , 42.39 , 43.5     , 11296 , 55
09/11/18 , 43.57 , 43.42 , 43.57 , 42.96 , 42.9     , 1659 , 51
08/11/18 , 42.67 , 43.29 , 43.60 , 42.65 , 43.5     , 1605 , 48
07/11/18 , 43.88 , 43.58 , 43.88 , 43.50 , 43.5     , 3377 , 36
06/11/18 , 43.35 , 43.47 , 43.56 , 43.05 , 43.5     , 1065 , 32
05/11/18 , 43.55 , 42.71 , 43.57 , 42.48 , 42.9     , 1804 , 48
01/11/18 , 42.96 , 42.64 , 43.51 , 42.39 , 43.5     , 798 , 37
31/10/18 , 43.26 , 43.25 , 43.26 , 42.80 , 43.2     , 5122 , 156
30/10/18 , 42.44 , 42.51 , 43.04 , 42.03 , 43.0     , 1758 , 72
29/10/18 , 42.13 , 42.36 , 42.98 , 42.06 , 42.4     , 1710 , 79
26/10/18 , 42.67 , 42.62 , 42.75 , 42.51 , 42.6     , 1271 , 29
25/10/18 , 42.32 , 42.41 , 42.67 , 42.23 , 42.4     , 533 , 26
24/10/18 , 42.61 , 42.43 , 42.64 , 42.20 , 42.4     , 564 , 15
23/10/18 , 42.41 , 42.42 , 42.67 , 42.32 , 42.3     , 462 , 21
22/10/18 , 42.12 , 42.22 , 42.45 , 42.06 , 42.4     , 833 , 45
19/10/18 , 42.39 , 42.39 , 42.74 , 42.29 , 42.7     , 726 , 18
18/10/18 , 42.39 , 42.27 , 42.67 , 42.06 , 42.1     , 868 , 31
17/10/18 , 42.09 , 42.04 , 42.39 , 41.70 , 42.3     , 813 , 39
16/10/18 , 42.39 , 43.28 , 45.53 , 42.38 , 42.9     , 5119 , 99
15/10/18 , 42.41 , 42.83 , 43.24 , 42.07 , 42.3     , 841 , 47
11/10/18 , 43.24 , 41.98 , 43.57 , 40.85 , 41.4     , 6226 , 64
10/10/18 , 41.12 , 41.17 , 41.42 , 40.83 , 41.0     , 1223 , 33
09/10/18 , 40.76 , 40.51 , 40.85 , 40.01 , 40.7     , 1148 , 54
08/10/18 , 40.76 , 40.76 , 41.15 , 40.12 , 40.7     , 1519 , 41
05/10/18 , 40.56 , 40.42 , 40.56 , 40.26 , 40.4     , 499 , 18
04/10/18 , 40.41 , 40.36 , 40.41 , 40.33 , 40.3     , 212 , 13
03/10/18 , 40.33 , 40.31 , 40.50 , 40.00 , 40.0     , 595 , 25
02/10/18 , 40.00 , 40.34 , 40.85 , 40.00 , 40.2     , 968 , 34
01/10/18 , 39.97 , 40.14 , 40.85 , 39.68 , 40.8     , 815 , 50
28/09/18 , 40.11 , 40.04 , 40.11 , 39.61 , 39.9     , 732 , 21
27/09/18 , 40.09 , 40.06 , 40.11 , 39.99 , 40.1     , 1010 , 34
26/09/18 , 40.11 , 40.09 , 40.11 , 40.01 , 40.1     , 187 , 13
25/09/18 , 40.10 , 39.92 , 40.18 , 39.63 , 39.9     , 954 , 41
24/09/18 , 40.27 , 40.15 , 40.27 , 39.82 , 40.2     , 1167 , 33
21/09/18 , 40.25 , 40.15 , 40.26 , 39.99 , 39.9     , 1135 , 34
20/09/18 , 39.99 , 39.95 , 40.40 , 39.70 , 40.3     , 2478 , 39
19/09/18 , 40.44 , 40.14 , 40.44 , 39.51 , 40.1     , 1817 , 46
18/09/18 , 40.19 , 39.71 , 40.19 , 39.56 , 39.6     , 1249 , 56
17/09/18 , 40.22 , 40.01 , 40.31 , 39.69 , 39.6     , 1067 , 43
14/09/18 , 39.69 , 39.88 , 40.44 , 39.69 , 40.3     , 1619 , 66
13/09/18 , 40.27 , 40.40 , 40.42 , 40.27 , 40.4     , 1300 , 23
12/09/18 , 40.22 , 40.25 , 40.40 , 40.22 , 40.4     , 385 , 17
11/09/18 , 40.40 , 40.26 , 40.47 , 40.18 , 40.4     , 994 , 43
10/09/18 , 39.99 , 40.12 , 40.58 , 39.96 , 39.9     , 1092 , 41
06/09/18 , 39.93 , 39.91 , 39.99 , 39.82 , 39.9     , 845 , 25
05/09/18 , 39.99 , 39.97 , 39.99 , 39.93 , 39.9     , 1166 , 30
04/09/18 , 39.99 , 39.91 , 39.99 , 39.72 , 39.8     , 747 , 35
03/09/18 , 39.99 , 39.93 , 40.01 , 39.78 , 39.7     , 1152 , 28
31/08/18 , 40.47 , 40.25 , 40.72 , 39.58 , 40.7     , 720 , 32
30/08/18 , 40.72 , 40.65 , 40.82 , 40.56 , 40.5     , 300 , 14
29/08/18 , 40.63 , 40.03 , 40.69 , 39.49 , 40.3     , 1132 , 35
28/08/18 , 40.31 , 40.70 , 41.42 , 40.31 , 41.4     , 521 , 44
27/08/18 , 40.31 , 40.76 , 41.48 , 40.31 , 41.4     , 1583 , 50
24/08/18 , 41.48 , 41.35 , 41.48 , 40.93 , 41.3     , 644 , 23
23/08/18 , 41.30 , 41.13 , 41.42 , 40.73 , 40.7     , 388 , 22
22/08/18 , 40.73 , 41.00 , 41.15 , 40.69 , 40.6     , 607 , 25
21/08/18 , 40.31 , 40.34 , 41.23 , 40.31 , 41.2     , 128 , 12
20/08/18 , 40.25 , 41.00 , 41.45 , 40.25 , 41.3     , 1442 , 49
17/08/18 , 41.32 , 41.33 , 41.35 , 41.18 , 41.3     , 1004 , 25
16/08/18 , 41.35 , 41.41 , 41.48 , 41.09 , 41.4     , 1724 , 44
15/08/18 , 41.15 , 41.11 , 41.15 , 41.07 , 41.1     , 884 , 18
14/08/18 , 41.12 , 41.12 , 41.15 , 41.01 , 41.1     , 477 , 23
13/08/18 , 41.15 , 40.93 , 41.15 , 40.11 , 41.1     , 700 , 32
10/08/18 , 41.15 , 40.53 , 41.15 , 39.40 , 39.4     , 1049 , 36
09/08/18 , 39.40 , 39.35 , 39.75 , 39.08 , 39.6     , 1266 , 36
08/08/18 , 39.08 , 39.61 , 40.30 , 39.08 , 40.3     , 740 , 26
07/08/18 , 39.78 , 40.19 , 40.56 , 39.75 , 40.3     , 180 , 8
06/08/18 , 40.58 , 39.85 , 40.83 , 39.68 , 39.7     , 1475 , 24
03/08/18 , 39.71 , 39.41 , 39.71 , 39.32 , 39.4     , 1526 , 37
02/08/18 , 39.45 , 39.54 , 40.27 , 39.31 , 40.2     , 1276 , 51
01/08/18 , 40.30 , 39.97 , 42.23 , 37.98 , 42.0     , 1976 , 87
31/07/18 , 40.48 , 40.40 , 40.48 , 40.15 , 40.4     , 584 , 21
30/07/18 , 40.15 , 40.38 , 40.48 , 40.15 , 40.4     , 1557 , 24
27/07/18 , 40.44 , 40.37 , 40.48 , 40.32 , 40.4     , 253 , 10
26/07/18 , 40.48 , 40.41 , 40.54 , 40.32 , 40.5     , 327 , 16
25/07/18 , 40.54 , 40.80 , 40.90 , 40.54 , 40.9     , 1062 , 22
24/07/18 , 40.32 , 40.55 , 40.92 , 40.16 , 40.9     , 1525 , 36
23/07/18 , 40.90 , 40.44 , 40.92 , 40.15 , 40.7     , 1532 , 45
20/07/18 , 40.77 , 40.64 , 40.90 , 40.55 , 40.9     , 95 , 6
19/07/18 , 40.54 , 40.63 , 40.91 , 40.54 , 40.6     , 2974 , 38
18/07/18 , 40.65 , 40.71 , 40.93 , 40.47 , 40.9     , 1319 , 36
17/07/18 , 41.09 , 40.73 , 41.09 , 39.44 , 39.5     , 4169 , 73
16/07/18 , 40.32 , 39.91 , 40.32 , 39.18 , 40.0     , 4218 , 100
13/07/18 , 40.01 , 39.99 , 40.01 , 39.82 , 40.0     , 1228 , 35
12/07/18 , 40.01 , 39.64 , 40.05 , 39.03 , 39.4     , 3094 , 59
11/07/18 , 39.45 , 39.76 , 40.12 , 39.45 , 40.1     , 1411 , 26
10/07/18 , 40.19 , 40.19 , 40.59 , 40.12 , 40.5     , 1434 , 37
06/07/18 , 40.12 , 40.69 , 41.17 , 40.12 , 40.1     , 401 , 21
05/07/18 , 40.12 , 41.12 , 41.79 , 40.12 , 41.4     , 2257 , 45
04/07/18 , 39.91 , 40.30 , 41.71 , 38.26 , 38.2     , 4179 , 59
03/07/18 , 40.93 , 40.98 , 41.18 , 40.32 , 41.1     , 1690 , 28
02/07/18 , 40.77 , 39.42 , 40.77 , 39.23 , 39.4     , 467 , 10
29/06/18 , 39.45 , 40.14 , 40.26 , 39.45 , 40.0     , 461 , 16
28/06/18 , 40.01 , 38.83 , 40.01 , 37.71 , 37.7     , 1032 , 25
27/06/18 , 37.41 , 37.19 , 37.41 , 36.71 , 36.7     , 463 , 18
26/06/18 , 37.74 , 37.22 , 37.74 , 36.56 , 36.8     , 375 , 27
25/06/18 , 36.42 , 36.38 , 37.29 , 36.22 , 36.8     , 4428 , 84
22/06/18 , 37.42 , 37.46 , 37.89 , 37.29 , 37.5     , 684 , 11
21/06/18 , 37.41 , 37.41 , 37.98 , 36.63 , 37.9     , 1951 , 46
20/06/18 , 37.41 , 37.49 , 37.98 , 36.63 , 37.4     , 445 , 23
19/06/18 , 37.41 , 36.29 , 37.41 , 36.17 , 36.2     , 1337 , 16
18/06/18 , 36.12 , 36.33 , 36.55 , 35.94 , 36.3     , 4604 , 66
15/06/18 , 36.29 , 36.88 , 37.98 , 36.22 , 37.9     , 2113 , 56
14/06/18 , 37.90 , 37.16 , 37.98 , 36.68 , 36.6     , 1343 , 30
13/06/18 , 36.76 , 37.72 , 39.40 , 36.61 , 38.5     , 3327 , 78
12/06/18 , 37.90 , 37.89 , 39.69 , 37.41 , 39.6     , 2158 , 45
11/06/18 , 37.41 , 38.23 , 39.75 , 37.41 , 38.2     , 2169 , 56
08/06/18 , 38.26 , 37.89 , 39.72 , 37.28 , 39.7     , 3133 , 60
07/06/18 , 39.75 , 39.04 , 40.26 , 38.01 , 40.2     , 2868 , 37
06/06/18 , 39.76 , 39.82 , 40.84 , 39.76 , 40.8     , 600 , 18
05/06/18 , 40.85 , 40.85 , 41.00 , 40.36 , 40.9     , 2034 , 34
04/06/18 , 41.00 , 41.09 , 41.18 , 40.67 , 40.9     , 381 , 16
01/06/18 , 41.18 , 40.01 , 41.18 , 39.13 , 39.1     , 1228 , 32
30/05/18 , 41.82 , 40.13 , 41.82 , 38.90 , 38.9     , 3063 , 33
29/05/18 , 39.25 , 39.34 , 39.47 , 39.25 , 39.4     , 898 , 24
28/05/18 , 38.61 , 38.57 , 39.47 , 38.13 , 38.3     , 1907 , 32
25/05/18 , 37.81 , 38.57 , 39.15 , 37.76 , 38.8     , 6863 , 78
24/05/18 , 38.61 , 38.59 , 39.13 , 37.74 , 38.8     , 2887 , 54
23/05/18 , 38.86 , 38.57 , 39.39 , 38.32 , 39.3     , 5781 , 90
22/05/18 , 38.97 , 39.57 , 40.63 , 38.97 , 39.5     , 5794 , 96
21/05/18 , 40.04 , 39.82 , 41.69 , 39.47 , 41.6     , 6916 , 111
18/05/18 , 41.77 , 40.93 , 41.77 , 39.50 , 40.6     , 3527 , 60
17/05/18 , 40.86 , 40.67 , 41.18 , 40.64 , 40.8     , 2171 , 42
16/05/18 , 40.86 , 40.84 , 41.21 , 40.80 , 41.2     , 842 , 23
15/05/18 , 40.81 , 40.85 , 41.82 , 40.79 , 41.3     , 2920 , 49
14/05/18 , 41.35 , 41.37 , 41.86 , 40.93 , 41.8     , 1505 , 35
11/05/18 , 41.86 , 41.09 , 41.86 , 40.74 , 40.9     , 2982 , 56
10/05/18 , 40.93 , 40.87 , 41.05 , 40.70 , 41.0     , 3662 , 46
09/05/18 , 41.05 , 41.19 , 41.50 , 40.94 , 41.4     , 3780 , 76
08/05/18 , 41.70 , 41.51 , 41.82 , 41.44 , 41.8     , 2296 , 51
07/05/18 , 41.82 , 41.82 , 42.35 , 41.67 , 42.3     , 3951 , 63
04/05/18 , 42.14 , 42.01 , 42.36 , 41.82 , 42.2     , 8631 , 95
03/05/18 , 42.40 , 42.43 , 42.91 , 42.24 , 42.5     , 6598 , 85
02/05/18 , 42.53 , 43.20 , 43.57 , 42.42 , 43.3     , 6637 , 105
30/04/18 , 43.28 , 43.40 , 43.57 , 43.14 , 43.1     , 3226 , 49
27/04/18 , 43.50 , 43.27 , 43.52 , 43.10 , 43.2     , 3067 , 36
26/04/18 , 43.11 , 43.32 , 43.73 , 43.09 , 43.2     , 5569 , 47
25/04/18 , 43.27 , 43.40 , 43.77 , 43.27 , 43.6     , 8003 , 73
24/04/18 , 43.99 , 43.60 , 44.72 , 43.09 , 44.7     , 6577 , 129
23/04/18 , 44.72 , 44.45 , 46.09 , 43.35 , 46.0     , 12215 , 237
20/04/18 , 47.60 , 47.06 , 47.60 , 46.74 , 47.0     , 1271 , 14
19/04/18 , 48.06 , 48.09 , 48.14 , 48.01 , 48.0     , 233 , 17
18/04/18 , 48.01 , 47.59 , 48.01 , 46.91 , 46.9     , 1025 , 32
17/04/18 , 46.92 , 46.46 , 50.18 , 46.10 , 50.1     , 2086 , 38
16/04/18 , 46.09 , 46.08 , 46.95 , 45.31 , 46.9     , 8239 , 65
13/04/18 , 47.01 , 47.45 , 47.94 , 47.01 , 47.9     , 1056 , 16
12/04/18 , 48.44 , 47.95 , 48.44 , 47.33 , 48.3     , 1800 , 19
11/04/18 , 48.44 , 48.30 , 48.44 , 47.92 , 47.9     , 1403 , 18
10/04/18 , 47.92 , 48.14 , 48.44 , 47.92 , 48.4     , 1785 , 23
09/04/18 , 48.44 , 48.44 , 48.44 , 47.92 , 48.4     , 2547 , 14
06/04/18 , 48.44 , 48.65 , 48.71 , 48.17 , 48.7     , 1022 , 11
05/04/18 , 48.71 , 48.05 , 49.03 , 47.92 , 47.9     , 346 , 9
04/04/18 , 46.81 , 47.76 , 47.92 , 46.81 , 47.8     , 1177 , 13
03/04/18 , 47.92 , 47.89 , 47.92 , 47.61 , 47.9     , 571 , 8
02/04/18 , 46.74 , 46.93 , 49.04 , 45.58 , 45.5     , 1541 , 23
29/03/18 , 46.43 , 46.05 , 46.43 , 45.90 , 45.9     , 296 , 6
28/03/18 , 45.02 , 45.57 , 46.43 , 45.02 , 45.3     , 4776 , 26
27/03/18 , 45.32 , 45.14 , 45.32 , 45.02 , 45.3     , 1255 , 17
26/03/18 , 45.32 , 45.06 , 45.32 , 44.99 , 45.0     , 3175 , 29
23/03/18 , 45.02 , 44.84 , 45.02 , 44.28 , 44.7     , 1899 , 19
22/03/18 , 44.76 , 44.71 , 44.76 , 44.19 , 44.7     , 2457 , 16
21/03/18 , 44.19 , 44.48 , 44.76 , 44.14 , 44.6     , 4670 , 27
20/03/18 , 44.59 , 44.83 , 45.32 , 44.59 , 44.7     , 3815 , 25
19/03/18 , 44.47 , 44.48 , 44.76 , 44.14 , 44.1     , 5141 , 31
16/03/18 , 44.14 , 44.29 , 44.47 , 44.14 , 44.4     , 1412 , 17
15/03/18 , 44.47 , 44.19 , 44.76 , 44.14 , 44.1     , 8093 , 32
14/03/18 , 44.14 , 44.10 , 44.14 , 43.90 , 44.1     , 2458 , 31
13/03/18 , 44.14 , 44.14 , 44.14 , 44.09 , 44.1     , 3052 , 27
12/03/18 , 44.14 , 44.14 , 44.14 , 44.13 , 44.1     , 6785 , 34
09/03/18 , 44.13 , 44.06 , 44.13 , 43.78 , 44.1     , 1900 , 22
08/03/18 , 43.90 , 43.98 , 44.14 , 43.60 , 44.1     , 4779 , 38
07/03/18 , 44.14 , 43.93 , 44.14 , 43.76 , 43.7     , 4392 , 41
06/03/18 , 43.76 , 43.99 , 44.14 , 43.76 , 44.1     , 11164 , 58
05/03/18 , 44.14 , 44.09 , 44.19 , 43.60 , 43.6     , 44313 , 76
02/03/18 , 43.60 , 43.50 , 43.60 , 43.05 , 43.5     , 1533 , 23
01/03/18 , 43.60 , 44.01 , 44.44 , 43.35 , 43.3     , 1517 , 22
28/02/18 , 43.98 , 43.03 , 44.15 , 42.79 , 42.8     , 165089 , 56
27/02/18 , 42.82 , 43.01 , 43.91 , 42.48 , 43.9     , 7333 , 51
26/02/18 , 43.52 , 43.25 , 43.52 , 43.03 , 43.5     , 3963 , 41
23/02/18 , 43.00 , 43.30 , 43.91 , 42.87 , 42.8     , 3069 , 26
22/02/18 , 43.91 , 43.85 , 44.41 , 42.87 , 43.9     , 2753 , 26
21/02/18 , 43.60 , 43.17 , 43.60 , 42.79 , 43.3     , 6160 , 45
20/02/18 , 44.48 , 44.28 , 44.48 , 43.32 , 43.9     , 1877 , 18
19/02/18 , 43.90 , 43.35 , 44.48 , 42.36 , 43.6     , 6035 , 57
16/02/18 , 43.60 , 44.11 , 44.48 , 43.60 , 44.4     , 1228 , 18
15/02/18 , 44.48 , 43.93 , 44.48 , 43.32 , 43.9     , 1175 , 14
14/02/18 , 44.15 , 44.03 , 44.15 , 43.91 , 43.9     , 719 , 6
09/02/18 , 43.91 , 43.50 , 43.91 , 43.00 , 43.9     , 1489 , 18
08/02/18 , 43.91 , 43.74 , 43.91 , 43.20 , 43.2     , 1683 , 15
07/02/18 , 43.91 , 43.29 , 43.91 , 42.82 , 43.3     , 1894 , 16
06/02/18 , 43.10 , 42.96 , 43.16 , 42.82 , 43.0     , 1385 , 19
05/02/18 , 43.03 , 42.67 , 43.03 , 42.45 , 42.4     , 315 , 6
02/02/18 , 42.45 , 42.48 , 42.65 , 42.39 , 42.6     , 1542 , 25
01/02/18 , 42.65 , 42.84 , 44.15 , 42.65 , 44.1     , 5877 , 41
31/01/18 , 43.92 , 43.74 , 43.92 , 43.01 , 43.6     , 847 , 17
30/01/18 , 43.58 , 43.41 , 43.62 , 42.80 , 42.8     , 617 , 9
29/01/18 , 43.62 , 43.62 , 43.62 , 43.62 , 43.6     , 494 , 3
26/01/18 , 43.62 , 43.63 , 45.34 , 42.68 , 42.8     , 2259 , 25
24/01/18 , 42.68 , 42.70 , 42.80 , 42.65 , 42.8     , 687 , 9
23/01/18 , 42.71 , 42.82 , 42.96 , 42.71 , 42.9     , 547 , 12
22/01/18 , 42.96 , 42.82 , 42.96 , 42.71 , 42.7     , 670 , 13
19/01/18 , 42.79 , 42.80 , 43.05 , 42.79 , 43.0     , 1675 , 12
18/01/18 , 42.79 , 42.83 , 43.05 , 42.79 , 42.8     , 900 , 14
17/01/18 , 42.83 , 42.96 , 43.00 , 42.80 , 43.0     , 2417 , 20
16/01/18 , 43.00 , 42.90 , 43.00 , 42.80 , 42.9     , 2152 , 16
15/01/18 , 42.90 , 42.85 , 42.90 , 42.74 , 42.8     , 917 , 12
12/01/18 , 42.41 , 42.54 , 42.90 , 42.41 , 42.9     , 2223 , 20
11/01/18 , 42.90 , 42.86 , 42.90 , 42.51 , 42.5     , 1041 , 11
10/01/18 , 42.90 , 42.80 , 42.90 , 42.74 , 42.7     , 4762 , 40
09/01/18 , 42.79 , 42.64 , 42.79 , 42.29 , 42.6     , 934 , 22
08/01/18 , 42.62 , 42.61 , 42.62 , 42.51 , 42.6     , 1552 , 21
05/01/18 , 42.62 , 42.53 , 42.62 , 42.51 , 42.5     , 1959 , 10
04/01/18 , 42.51 , 42.48 , 42.62 , 42.41 , 42.6     , 582 , 11
03/01/18 , 42.20 , 42.41 , 42.62 , 42.20 , 42.5     , 1058 , 16
02/01/18 , 42.51 , 42.51 , 43.05 , 41.98 , 41.9     , 2205 , 13
28/12/17 , 41.98 , 41.85 , 42.17 , 41.68 , 41.9     , 1597 , 15
27/12/17 , 41.91 , 41.89 , 41.91 , 41.68 , 41.9     , 6212 , 26
26/12/17 , 41.88 , 41.90 , 41.91 , 41.88 , 41.9     , 1793 , 9
22/12/17 , 41.91 , 41.22 , 41.91 , 41.10 , 41.1     , 3374 , 24
21/12/17 , 41.10 , 41.28 , 41.98 , 41.10 , 41.9     , 26964 , 38
20/12/17 , 42.18 , 42.01 , 42.18 , 41.98 , 41.9     , 1775 , 15
19/12/17 , 41.98 , 41.95 , 42.18 , 41.68 , 42.1     , 2662 , 23
18/12/17 , 41.98 , 41.99 , 42.09 , 41.98 , 41.9     , 2538 , 21
15/12/17 , 42.11 , 41.98 , 42.11 , 41.68 , 41.9     , 2342 , 12
14/12/17 , 41.98 , 41.99 , 42.18 , 41.68 , 41.9     , 2325 , 22
13/12/17 , 42.18 , 42.13 , 42.18 , 41.98 , 42.1     , 337 , 11
12/12/17 , 42.18 , 42.23 , 42.23 , 41.98 , 42.2     , 48938 , 18
11/12/17 , 42.23 , 42.26 , 42.52 , 42.18 , 42.5     , 2804 , 16
08/12/17 , 42.52 , 42.02 , 42.52 , 41.98 , 41.9     , 7655 , 13
07/12/17 , 41.98 , 41.98 , 41.98 , 41.98 , 41.9     , 514 , 8
06/12/17 , 41.68 , 41.76 , 41.98 , 41.68 , 41.7     , 1456 , 10
05/12/17 , 41.68 , 42.01 , 42.81 , 41.68 , 42.4     , 1385 , 29
04/12/17 , 42.81 , 43.04 , 43.61 , 42.81 , 43.6     , 1652 , 16
01/12/17 , 42.94 , 42.82 , 43.29 , 42.31 , 43.2     , 816 , 11
30/11/17 , 41.89 , 42.71 , 42.93 , 41.82 , 41.8     , 517 , 5
29/11/17 , 42.93 , 42.87 , 42.93 , 41.82 , 42.9     , 625 , 10
28/11/17 , 41.89 , 42.10 , 42.53 , 41.89 , 42.5     , 768 , 13
27/11/17 , 42.26 , 42.32 , 42.48 , 42.04 , 42.4     , 2411 , 22
24/11/17 , 42.96 , 42.72 , 42.96 , 42.27 , 42.2     , 160 , 4
23/11/17 , 42.26 , 42.79 , 42.98 , 42.26 , 42.9     , 2608 , 23
22/11/17 , 42.98 , 42.87 , 42.98 , 42.82 , 42.8     , 2216 , 20
21/11/17 , 42.86 , 43.00 , 43.02 , 42.53 , 43.0     , 3180 , 33
17/11/17 , 43.01 , 42.69 , 43.01 , 42.43 , 42.4     , 285 , 8
16/11/17 , 42.34 , 42.23 , 43.02 , 42.04 , 43.0     , 589 , 9
14/11/17 , 43.02 , 42.56 , 43.02 , 42.33 , 43.0     , 732 , 14
13/11/17 , 43.02 , 43.02 , 43.06 , 42.53 , 43.0     , 10797 , 42
10/11/17 , 43.04 , 43.03 , 43.04 , 43.00 , 43.0     , 375 , 10
09/11/17 , 43.02 , 42.90 , 43.06 , 42.20 , 42.7     , 893 , 14
08/11/17 , 42.10 , 42.20 , 43.25 , 42.07 , 43.2     , 1500 , 20
07/11/17 , 43.26 , 43.15 , 43.30 , 42.07 , 43.3     , 536 , 11
06/11/17 , 42.02 , 42.47 , 43.06 , 42.01 , 42.8     , 4287 , 35
03/11/17 , 43.35 , 42.65 , 43.35 , 42.02 , 42.9     , 1911 , 28
01/11/17 , 42.82 , 43.04 , 43.62 , 42.58 , 43.6     , 2126 , 29
31/10/17 , 43.37 , 43.50 , 43.63 , 43.37 , 43.6     , 1078 , 14
30/10/17 , 43.63 , 43.93 , 44.40 , 43.37 , 43.3     , 1456 , 11
27/10/17 , 43.44 , 44.06 , 44.44 , 43.12 , 43.9     , 1690 , 19
26/10/17 , 42.67 , 43.40 , 44.31 , 42.67 , 44.3     , 701 , 14
25/10/17 , 44.31 , 43.93 , 44.40 , 42.88 , 42.8     , 845 , 14
24/10/17 , 44.44 , 43.52 , 44.44 , 42.49 , 42.5     , 2156 , 21
23/10/17 , 42.54 , 42.94 , 44.19 , 42.35 , 42.3     , 3702 , 44
20/10/17 , 44.45 , 44.20 , 44.50 , 43.93 , 44.5     , 1709 , 21
19/10/17 , 43.93 , 44.24 , 44.50 , 43.93 , 44.5     , 1655 , 18
18/10/17 , 44.50 , 44.18 , 44.50 , 43.93 , 44.5     , 1817 , 22
17/10/17 , 44.50 , 44.48 , 44.50 , 44.44 , 44.5     , 3217 , 29
16/10/17 , 44.50 , 44.50 , 44.50 , 44.45 , 44.5     , 2624 , 31
13/10/17 , 44.50 , 44.50 , 44.50 , 44.50 , 44.5     , 2103 , 25
11/10/17 , 44.50 , 44.50 , 44.50 , 44.40 , 44.5     , 2408 , 28
10/10/17 , 44.50 , 44.50 , 44.50 , 44.50 , 44.5     , 4314 , 32
09/10/17 , 44.50 , 44.47 , 44.50 , 44.40 , 44.4     , 4278 , 38
06/10/17 , 44.40 , 44.46 , 44.50 , 44.24 , 44.5     , 3433 , 42
05/10/17 , 44.50 , 44.48 , 44.50 , 44.24 , 44.5     , 2983 , 36
04/10/17 , 44.50 , 44.48 , 44.50 , 44.19 , 44.4     , 7890 , 50
03/10/17 , 44.45 , 44.45 , 44.50 , 44.40 , 44.5     , 5338 , 56
02/10/17 , 44.48 , 44.49 , 44.50 , 44.12 , 44.1     , 4278 , 30
29/09/17 , 44.13 , 43.90 , 44.13 , 43.65 , 43.9     , 2713 , 19
28/09/17 , 43.93 , 43.91 , 43.93 , 43.90 , 43.9     , 1229 , 19
27/09/17 , 43.90 , 43.62 , 43.90 , 43.60 , 43.6     , 1683 , 13
26/09/17 , 43.09 , 43.56 , 43.65 , 43.09 , 43.6     , 1681 , 15
25/09/17 , 43.09 , 43.57 , 43.65 , 43.09 , 43.6     , 3038 , 35
22/09/17 , 43.65 , 43.24 , 44.06 , 43.08 , 43.0     , 4359 , 26
21/09/17 , 43.09 , 43.08 , 43.09 , 43.08 , 43.0     , 1231 , 10
20/09/17 , 42.83 , 42.83 , 43.00 , 42.83 , 42.8     , 1302 , 13
19/09/17 , 42.83 , 42.79 , 42.83 , 42.56 , 42.5     , 3597 , 25
18/09/17 , 42.56 , 42.39 , 43.09 , 42.01 , 42.0     , 2205 , 19
15/09/17 , 42.01 , 41.85 , 42.01 , 41.46 , 41.4     , 3055 , 23
14/09/17 , 41.51 , 41.50 , 41.73 , 41.46 , 41.6     , 6115 , 21
13/09/17 , 41.56 , 41.48 , 41.73 , 41.46 , 41.4     , 7401 , 36
12/09/17 , 41.35 , 41.15 , 41.46 , 40.90 , 41.4     , 6694 , 30
11/09/17 , 41.46 , 41.28 , 41.46 , 41.11 , 41.1     , 5245 , 32
08/09/17 , 41.11 , 40.93 , 41.15 , 40.85 , 41.1     , 2008 , 16
06/09/17 , 40.90 , 40.86 , 41.15 , 40.47 , 40.6     , 1863 , 21
05/09/17 , 40.62 , 40.63 , 40.90 , 40.35 , 40.3     , 3764 , 29
04/09/17 , 40.35 , 40.38 , 40.62 , 40.06 , 40.6     , 1428 , 23
01/09/17 , 40.62 , 40.07 , 40.90 , 39.83 , 39.8     , 3202 , 20
31/08/17 , 39.84 , 39.69 , 39.84 , 39.58 , 39.6     , 4805 , 20
30/08/17 , 39.64 , 39.61 , 39.88 , 39.53 , 39.5     , 2877 , 23
29/08/17 , 39.50 , 39.49 , 39.54 , 39.47 , 39.4     , 7139 , 32
28/08/17 , 39.47 , 39.45 , 39.47 , 39.42 , 39.4     , 5410 , 30
25/08/17 , 39.43 , 39.42 , 39.43 , 39.40 , 39.4     , 11144 , 36
24/08/17 , 39.40 , 39.39 , 39.40 , 39.36 , 39.3     , 1419 , 16
23/08/17 , 39.40 , 39.37 , 39.40 , 39.36 , 39.3     , 1401 , 15
22/08/17 , 39.36 , 39.33 , 39.40 , 39.13 , 39.4     , 4260 , 30
21/08/17 , 39.40 , 39.32 , 39.40 , 39.19 , 39.1     , 1729 , 16
18/08/17 , 39.27 , 39.29 , 39.32 , 39.27 , 39.3     , 8774 , 36
17/08/17 , 39.30 , 39.29 , 39.32 , 39.27 , 39.2     , 2766 , 20
16/08/17 , 39.27 , 39.27 , 39.27 , 39.23 , 39.2     , 17169 , 52
15/08/17 , 39.19 , 39.14 , 39.27 , 39.10 , 39.1     , 2734 , 23
14/08/17 , 39.27 , 39.23 , 39.27 , 39.19 , 39.1     , 2495 , 25
11/08/17 , 39.27 , 39.24 , 39.27 , 39.13 , 39.2     , 3787 , 27
10/08/17 , 39.23 , 39.20 , 39.23 , 39.10 , 39.1     , 2076 , 28
09/08/17 , 39.19 , 39.19 , 39.23 , 39.10 , 39.2     , 4335 , 36
08/08/17 , 39.23 , 39.25 , 39.32 , 39.19 , 39.2     , 6191 , 47
07/08/17 , 39.27 , 39.24 , 39.27 , 39.19 , 39.2     , 6174 , 41
04/08/17 , 39.27 , 39.26 , 39.27 , 39.19 , 39.2     , 8120 , 45
03/08/17 , 39.27 , 39.22 , 39.27 , 39.07 , 39.0     , 1912 , 21
02/08/17 , 39.19 , 39.19 , 39.19 , 38.98 , 39.1     , 2477 , 37
01/08/17 , 39.19 , 39.11 , 39.27 , 38.98 , 38.9     , 4429 , 46
31/07/17 , 39.00 , 38.91 , 39.00 , 38.30 , 39.0     , 6766 , 25
28/07/17 , 39.00 , 38.95 , 39.00 , 38.68 , 38.8     , 4766 , 24
27/07/17 , 38.86 , 38.87 , 39.00 , 38.76 , 39.0     , 5445 , 29
26/07/17 , 38.76 , 38.83 , 39.00 , 38.70 , 39.0     , 4291 , 34
25/07/17 , 39.00 , 38.95 , 39.00 , 38.76 , 38.9     , 2382 , 14
24/07/17 , 38.95 , 38.95 , 38.95 , 38.95 , 38.9     , 183 , 2
21/07/17 , 38.65 , 38.74 , 39.03 , 38.65 , 38.7     , 1339 , 20
20/07/17 , 38.89 , 38.70 , 39.03 , 38.61 , 39.0     , 4439 , 29
19/07/17 , 38.70 , 38.91 , 39.00 , 38.70 , 38.7     , 3007 , 25
18/07/17 , 39.00 , 38.92 , 39.00 , 38.70 , 38.7     , 1155 , 10
17/07/17 , 38.76 , 38.76 , 38.94 , 38.61 , 38.6     , 3466 , 29
14/07/17 , 38.70 , 38.80 , 39.00 , 38.70 , 39.0     , 2420 , 22
13/07/17 , 39.00 , 38.89 , 39.00 , 38.70 , 38.7     , 879 , 12
12/07/17 , 38.45 , 38.57 , 38.98 , 38.45 , 38.6     , 2732 , 39
11/07/17 , 38.94 , 38.76 , 38.98 , 38.70 , 38.7     , 2201 , 20
10/07/17 , 38.70 , 38.70 , 38.70 , 38.65 , 38.7     , 1999 , 20
07/07/17 , 38.70 , 38.68 , 38.70 , 38.50 , 38.7     , 1393 , 22
06/07/17 , 38.70 , 38.70 , 38.70 , 38.65 , 38.7     , 1926 , 22
05/07/17 , 38.68 , 38.70 , 38.81 , 38.65 , 38.8     , 2917 , 33
04/07/17 , 38.70 , 38.82 , 38.99 , 38.70 , 38.7     , 3851 , 26
03/07/17 , 38.70 , 38.90 , 39.28 , 38.65 , 38.6     , 2329 , 32
30/06/17 , 38.66 , 38.80 , 39.27 , 38.62 , 38.6     , 516 , 16
29/06/17 , 38.52 , 38.60 , 38.62 , 38.52 , 38.6     , 978 , 7
28/06/17 , 38.62 , 38.59 , 38.83 , 38.46 , 38.8     , 2732 , 24
27/06/17 , 38.83 , 38.81 , 38.83 , 38.66 , 38.8     , 1070 , 10
26/06/17 , 38.83 , 38.80 , 38.83 , 38.66 , 38.6     , 1311 , 8
23/06/17 , 38.83 , 38.79 , 38.83 , 38.57 , 38.8     , 1920 , 18
22/06/17 , 38.83 , 38.81 , 38.83 , 38.62 , 38.6     , 590 , 10
21/06/17 , 38.83 , 38.81 , 38.83 , 38.70 , 38.8     , 8330 , 28
20/06/17 , 38.70 , 38.70 , 38.83 , 38.70 , 38.7     , 3972 , 15
19/06/17 , 38.62 , 38.66 , 38.70 , 38.62 , 38.7     , 1218 , 16
16/06/17 , 38.70 , 38.68 , 38.70 , 38.46 , 38.5     , 1495 , 17
14/06/17 , 38.70 , 38.61 , 38.70 , 38.46 , 38.7     , 2695 , 26
13/06/17 , 38.70 , 38.61 , 38.70 , 38.46 , 38.7     , 535 , 12
12/06/17 , 38.46 , 38.55 , 38.70 , 38.46 , 38.6     , 2012 , 17
09/06/17 , 38.52 , 38.67 , 38.70 , 38.52 , 38.7     , 812 , 10
08/06/17 , 38.70 , 38.68 , 38.70 , 38.56 , 38.7     , 2123 , 19
07/06/17 , 38.70 , 38.70 , 38.70 , 38.66 , 38.7     , 1126 , 14
06/06/17 , 38.70 , 38.70 , 38.70 , 38.70 , 38.7     , 554 , 7
05/06/17 , 38.70 , 38.70 , 38.70 , 38.66 , 38.7     , 498 , 9
02/06/17 , 38.70 , 38.70 , 38.70 , 38.63 , 38.7     , 1366 , 17
01/06/17 , 38.70 , 38.70 , 39.54 , 37.89 , 39.5     , 2641 , 30
31/05/17 , 38.39 , 38.46 , 38.47 , 38.39 , 38.4     , 1114 , 6
30/05/17 , 38.41 , 38.33 , 38.47 , 38.19 , 38.4     , 408 , 10
29/05/17 , 38.17 , 38.25 , 38.36 , 38.17 , 38.2     , 1765 , 14
26/05/17 , 38.47 , 38.46 , 38.47 , 38.45 , 38.4     , 743 , 7
25/05/17 , 38.22 , 38.28 , 38.47 , 38.22 , 38.4     , 260 , 7
24/05/17 , 38.47 , 38.51 , 39.29 , 38.36 , 39.2     , 14071 , 22
23/05/17 , 38.57 , 38.57 , 38.57 , 38.57 , 38.5     , 23831 , 22
22/05/17 , 38.57 , 38.56 , 38.62 , 38.19 , 38.6     , 30278 , 46
19/05/17 , 38.62 , 38.36 , 38.66 , 37.71 , 37.7     , 1617 , 15
18/05/17 , 38.19 , 37.74 , 38.19 , 37.71 , 37.7     , 2417 , 32
17/05/17 , 39.00 , 38.98 , 39.29 , 38.31 , 39.2     , 26281 , 110
16/05/17 , 39.28 , 39.24 , 39.29 , 39.01 , 39.2     , 2267 , 19
15/05/17 , 38.70 , 38.44 , 39.28 , 38.36 , 38.3     , 13829 , 36
12/05/17 , 38.36 , 38.31 , 38.36 , 38.19 , 38.1     , 836 , 11
11/05/17 , 38.31 , 38.24 , 38.31 , 38.05 , 38.0     , 5557 , 27
10/05/17 , 38.25 , 38.19 , 38.25 , 38.10 , 38.2     , 4537 , 25
09/05/17 , 38.13 , 38.08 , 38.25 , 37.90 , 38.1     , 1040 , 13
08/05/17 , 37.98 , 38.12 , 38.21 , 37.66 , 38.1     , 2733 , 21
05/05/17 , 37.43 , 37.86 , 38.41 , 37.43 , 38.4     , 4128 , 39
04/05/17 , 37.68 , 37.80 , 38.41 , 37.68 , 38.4     , 2101 , 11
03/05/17 , 37.90 , 37.72 , 37.90 , 37.71 , 37.7     , 4313 , 14
02/05/17 , 37.66 , 37.59 , 38.52 , 37.29 , 37.2     , 2677 , 25
28/04/17 , 38.13 , 38.13 , 39.00 , 37.91 , 38.1     , 8350 , 21
27/04/17 , 38.19 , 38.10 , 38.43 , 37.89 , 37.8     , 5070 , 27
26/04/17 , 37.89 , 37.41 , 37.89 , 37.41 , 37.7     , 6779 , 36
25/04/17 , 37.76 , 38.00 , 38.36 , 37.68 , 37.9     , 3481 , 15
24/04/17 , 37.68 , 38.09 , 38.41 , 37.68 , 38.4     , 1010 , 14
20/04/17 , 37.44 , 37.68 , 38.10 , 37.41 , 37.4     , 1703 , 12
19/04/17 , 37.41 , 37.92 , 38.10 , 37.41 , 37.9     , 18986 , 58
18/04/17 , 37.86 , 38.10 , 38.67 , 37.86 , 38.1     , 17607 , 47
17/04/17 , 38.19 , 38.91 , 39.01 , 38.19 , 38.9     , 6383 , 19
13/04/17 , 37.86 , 38.85 , 39.01 , 37.82 , 39.0     , 16192 , 30
12/04/17 , 39.01 , 38.97 , 39.01 , 38.06 , 38.0     , 14351 , 26
11/04/17 , 38.06 , 38.42 , 38.47 , 38.06 , 38.4     , 318 , 5
10/04/17 , 38.47 , 38.54 , 38.70 , 38.47 , 38.7     , 711 , 7
07/04/17 , 38.70 , 38.85 , 38.94 , 38.70 , 38.9     , 524 , 7
06/04/17 , 38.57 , 38.59 , 38.70 , 38.57 , 38.7     , 767 , 2
05/04/17 , 38.96 , 38.73 , 38.96 , 38.70 , 38.7     , 4607 , 13
04/04/17 , 38.70 , 38.70 , 38.70 , 38.70 , 38.7     , 505 , 4
03/04/17 , 38.70 , 38.93 , 39.20 , 38.70 , 39.2     , 1197 , 14
31/03/17 , 38.32 , 38.32 , 38.32 , 38.32 , 38.3     , 320 , 5
30/03/17 , 38.32 , 38.42 , 38.47 , 38.32 , 38.3     , 2167 , 16
29/03/17 , 38.70 , 38.73 , 38.90 , 38.47 , 38.4     , 867 , 8
28/03/17 , 38.71 , 38.63 , 38.71 , 38.32 , 38.6     , 1036 , 11
27/03/17 , 38.62 , 38.80 , 39.02 , 38.62 , 39.0     , 772 , 10
24/03/17 , 38.90 , 39.03 , 39.19 , 38.78 , 38.8     , 979 , 11
23/03/17 , 38.78 , 38.75 , 38.78 , 38.71 , 38.7     , 226 , 3
22/03/17 , 38.71 , 38.90 , 39.22 , 38.71 , 39.2     , 2676 , 17
21/03/17 , 39.42 , 39.29 , 39.42 , 39.29 , 39.2     , 2317 , 7
20/03/17 , 38.97 , 39.17 , 39.29 , 38.97 , 39.2     , 2959 , 15
17/03/17 , 39.29 , 39.15 , 39.29 , 39.02 , 39.2     , 1131 , 12
16/03/17 , 39.29 , 39.29 , 39.29 , 39.29 , 39.2     , 1977 , 11
15/03/17 , 39.02 , 39.07 , 39.29 , 39.02 , 39.0     , 4732 , 17
14/03/17 , 38.98 , 38.98 , 38.98 , 38.97 , 38.9     , 470 , 7
13/03/17 , 38.58 , 38.60 , 38.70 , 38.57 , 38.7     , 150 , 3
10/03/17 , 38.52 , 38.72 , 38.98 , 38.49 , 38.9     , 904 , 11
09/03/17 , 38.90 , 38.90 , 38.98 , 38.71 , 38.9     , 1111 , 9
08/03/17 , 38.71 , 38.78 , 38.98 , 38.71 , 38.9     , 3204 , 19
07/03/17 , 38.98 , 38.98 , 38.98 , 38.79 , 38.9     , 1299 , 12
06/03/17 , 38.98 , 38.96 , 38.98 , 38.78 , 38.9     , 1375 , 15
03/03/17 , 38.98 , 38.98 , 38.98 , 38.72 , 38.9     , 1261 , 9
02/03/17 , 38.98 , 38.98 , 38.98 , 38.90 , 38.9     , 4257 , 20
01/03/17 , 38.97 , 38.98 , 38.98 , 38.97 , 38.9     , 357 , 6
24/02/17 , 38.72 , 38.65 , 38.72 , 38.48 , 38.7     , 2125 , 22
23/02/17 , 38.72 , 38.70 , 38.72 , 38.59 , 38.7     , 1309 , 16
22/02/17 , 38.72 , 38.72 , 38.72 , 38.72 , 38.7     , 1803 , 11
21/02/17 , 38.59 , 38.70 , 38.72 , 38.59 , 38.7     , 6965 , 26
20/02/17 , 38.72 , 38.63 , 38.72 , 38.48 , 38.5     , 1726 , 16
17/02/17 , 38.59 , 38.43 , 38.59 , 37.95 , 37.9     , 891 , 10
16/02/17 , 37.68 , 37.96 , 38.33 , 37.58 , 38.0     , 4685 , 14
15/02/17 , 37.95 , 37.95 , 37.95 , 37.89 , 37.8     , 10510 , 26
14/02/17 , 37.95 , 38.37 , 38.68 , 37.84 , 38.4     , 4647 , 24
13/02/17 , 38.68 , 38.58 , 38.72 , 38.48 , 38.7     , 4818 , 26
10/02/17 , 38.72 , 38.68 , 38.72 , 38.48 , 38.7     , 1897 , 20
09/02/17 , 38.72 , 38.58 , 38.72 , 38.54 , 38.5     , 398 , 8
08/02/17 , 38.48 , 38.43 , 38.48 , 38.39 , 38.3     , 208 , 4
07/02/17 , 38.72 , 38.52 , 38.72 , 37.96 , 38.7     , 929 , 15
06/02/17 , 38.43 , 37.89 , 38.43 , 37.68 , 37.6     , 1404 , 7
03/02/17 , 37.41 , 37.61 , 37.68 , 37.41 , 37.6     , 2826 , 21
02/02/17 , 37.39 , 37.19 , 37.39 , 37.02 , 37.1     , 4812 , 25
01/02/17 , 37.19 , 37.16 , 37.21 , 37.15 , 37.1     , 2122 , 25
31/01/17 , 36.88 , 36.96 , 37.16 , 36.88 , 36.8     , 1489 , 9
30/01/17 , 36.85 , 36.84 , 36.88 , 36.67 , 36.6     , 1680 , 14
27/01/17 , 36.67 , 36.73 , 36.85 , 36.67 , 36.8     , 5445 , 20
26/01/17 , 36.85 , 36.49 , 36.85 , 36.13 , 36.5     , 2444 , 18
24/01/17 , 36.29 , 36.52 , 36.59 , 36.29 , 36.5     , 5269 , 25
23/01/17 , 36.56 , 36.42 , 36.56 , 36.22 , 36.3     , 3093 , 24
20/01/17 , 36.18 , 36.25 , 36.38 , 36.13 , 36.3     , 4430 , 24
19/01/17 , 36.38 , 36.21 , 36.50 , 36.04 , 36.0     , 1795 , 23
18/01/17 , 35.08 , 35.90 , 36.67 , 35.08 , 36.5     , 9898 , 70
17/01/17 , 36.36 , 36.33 , 36.59 , 35.82 , 36.1     , 13938 , 86
16/01/17 , 36.13 , 35.89 , 36.67 , 35.58 , 35.8     , 5769 , 43
13/01/17 , 35.85 , 35.65 , 35.85 , 35.31 , 35.3     , 5637 , 41
12/01/17 , 35.27 , 35.40 , 35.93 , 35.08 , 35.9     , 7547 , 58
11/01/17 , 35.58 , 35.30 , 35.94 , 34.89 , 34.9     , 10584 , 73
10/01/17 , 34.92 , 35.40 , 36.13 , 34.83 , 35.7     , 19950 , 128
09/01/17 , 35.37 , 35.42 , 36.50 , 34.05 , 34.0     , 22300 , 169
06/01/17 , 33.22 , 33.27 , 33.41 , 33.22 , 33.4     , 916 , 5
05/01/17 , 33.28 , 33.26 , 33.28 , 33.25 , 33.2     , 267 , 3
04/01/17 , 32.94 , 32.94 , 32.94 , 32.94 , 32.9     , 133 , 1
03/01/17 , 33.34 , 33.34 , 33.34 , 33.34 , 33.3     , 95 , 3
29/12/16 , 33.11 , 33.11 , 33.11 , 33.11 , 33.1     , 249 , 4
28/12/16 , 32.82 , 32.82 , 32.82 , 32.82 , 32.8     , 19 , 1
27/12/16 , 32.55 , 32.78 , 33.11 , 32.44 , 32.4     , 115 , 4
26/12/16 , 32.44 , 32.41 , 32.44 , 32.20 , 32.4     , 1809 , 12
23/12/16 , 32.40 , 32.40 , 32.40 , 32.40 , 32.4     , 577 , 3
22/12/16 , 32.40 , 32.38 , 32.40 , 32.35 , 32.3     , 134 , 2
21/12/16 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 38 , 1
20/12/16 , 31.56 , 32.10 , 32.39 , 31.43 , 32.2     , 2771 , 10
19/12/16 , 32.43 , 32.37 , 32.43 , 32.20 , 32.4     , 654 , 6
16/12/16 , 32.20 , 31.98 , 32.20 , 31.97 , 31.9     , 1058 , 8
15/12/16 , 31.97 , 31.97 , 31.97 , 31.97 , 31.9     , 134 , 4
14/12/16 , 31.90 , 31.44 , 31.90 , 31.39 , 31.6     , 5667 , 23
13/12/16 , 32.20 , 32.19 , 32.20 , 32.15 , 32.1     , 1636 , 8
12/12/16 , 31.43 , 31.55 , 31.68 , 31.28 , 31.3     , 4064 , 23
09/12/16 , 32.20 , 32.18 , 32.20 , 31.75 , 32.2     , 731 , 5
08/12/16 , 31.97 , 31.97 , 31.97 , 31.97 , 31.9     , 38 , 1
07/12/16 , 31.24 , 32.16 , 32.72 , 31.20 , 32.7     , 2849 , 16
06/12/16 , 32.10 , 31.99 , 32.10 , 31.43 , 32.1     , 1385 , 11
05/12/16 , 32.10 , 31.68 , 32.10 , 31.35 , 31.3     , 577 , 6
02/12/16 , 31.24 , 31.56 , 32.10 , 31.24 , 32.1     , 211 , 5
30/11/16 , 31.86 , 31.71 , 31.86 , 31.30 , 31.4     , 543 , 7
29/11/16 , 32.20 , 31.97 , 32.20 , 31.29 , 31.5     , 1066 , 8
28/11/16 , 32.05 , 32.05 , 32.05 , 32.05 , 32.0     , 717 , 11
25/11/16 , 31.89 , 31.80 , 32.05 , 31.69 , 32.0     , 562 , 7
24/11/16 , 31.81 , 31.81 , 31.81 , 31.81 , 31.8     , 96 , 1
23/11/16 , 31.75 , 31.99 , 32.15 , 31.69 , 32.1     , 1125 , 12
22/11/16 , 31.12 , 31.83 , 32.64 , 31.12 , 31.9     , 1377 , 14
18/11/16 , 31.81 , 32.08 , 32.81 , 31.81 , 32.4     , 659 , 20
17/11/16 , 32.40 , 32.25 , 32.40 , 31.81 , 31.8     , 426 , 5
16/11/16 , 32.35 , 32.30 , 32.35 , 32.09 , 32.0     , 4597 , 12
14/11/16 , 32.05 , 31.65 , 32.05 , 31.56 , 31.6     , 1048 , 7
11/11/16 , 31.52 , 31.95 , 32.05 , 31.52 , 32.0     , 1202 , 13
10/11/16 , 32.05 , 32.33 , 32.34 , 32.05 , 32.3     , 5119 , 22
09/11/16 , 32.88 , 32.44 , 32.88 , 32.35 , 32.3     , 174 , 2
08/11/16 , 32.27 , 32.54 , 32.94 , 32.27 , 32.4     , 155 , 6
07/11/16 , 32.25 , 32.67 , 33.14 , 32.25 , 32.7     , 562 , 13
04/11/16 , 33.49 , 33.48 , 33.50 , 33.44 , 33.5     , 116 , 5
03/11/16 , 33.55 , 32.73 , 33.55 , 31.97 , 33.0     , 3474 , 19
31/10/16 , 32.95 , 33.00 , 33.16 , 32.95 , 33.1     , 1113 , 3
28/10/16 , 33.72 , 33.72 , 33.72 , 33.72 , 33.7     , 77 , 2
27/10/16 , 32.77 , 33.74 , 34.29 , 32.72 , 34.0     , 2599 , 12
26/10/16 , 33.78 , 33.66 , 33.78 , 33.40 , 33.4     , 1036 , 8
25/10/16 , 33.40 , 33.40 , 33.42 , 33.40 , 33.4     , 3284 , 8
24/10/16 , 33.49 , 33.39 , 33.49 , 33.02 , 33.0     , 429 , 7
21/10/16 , 33.34 , 33.23 , 33.34 , 33.22 , 33.2     , 331 , 3
20/10/16 , 33.34 , 33.27 , 33.49 , 33.16 , 33.2     , 1388 , 10
19/10/16 , 33.70 , 33.70 , 33.70 , 33.70 , 33.7     , 38 , 2
18/10/16 , 32.44 , 32.51 , 32.72 , 32.36 , 32.4     , 3442 , 12
17/10/16 , 32.43 , 32.43 , 32.43 , 32.43 , 32.4     , 19 , 1
14/10/16 , 32.21 , 32.34 , 32.41 , 32.06 , 32.1     , 820 , 9
11/10/16 , 32.16 , 32.18 , 32.20 , 32.11 , 32.1     , 957 , 13
10/10/16 , 32.16 , 32.03 , 32.21 , 31.57 , 31.7     , 2696 , 18
07/10/16 , 31.77 , 31.84 , 31.98 , 31.77 , 31.7     , 2110 , 12
06/10/16 , 31.98 , 31.97 , 32.44 , 31.71 , 32.0     , 2657 , 21
05/10/16 , 32.11 , 32.26 , 32.44 , 32.11 , 32.4     , 997 , 7
04/10/16 , 32.11 , 32.12 , 32.21 , 32.11 , 32.2     , 1525 , 31
03/10/16 , 32.21 , 32.21 , 32.21 , 32.21 , 32.2     , 2464 , 3
30/09/16 , 32.08 , 32.24 , 32.95 , 32.04 , 32.9     , 1694 , 11
29/09/16 , 32.95 , 32.95 , 32.95 , 32.95 , 32.9     , 39 , 1
28/09/16 , 32.55 , 32.66 , 32.95 , 32.55 , 32.9     , 295 , 3
27/09/16 , 33.02 , 33.02 , 33.02 , 33.02 , 33.0     , 39 , 1
26/09/16 , 33.44 , 33.44 , 33.44 , 33.44 , 33.4     , 78 , 3
23/09/16 , 32.45 , 32.37 , 32.45 , 32.30 , 32.3     , 472 , 2
22/09/16 , 32.30 , 32.24 , 32.34 , 32.22 , 32.2     , 1418 , 6
21/09/16 , 32.34 , 32.25 , 32.34 , 32.22 , 32.3     , 571 , 8
20/09/16 , 31.98 , 32.07 , 32.34 , 31.98 , 32.3     , 295 , 5
19/09/16 , 32.34 , 32.34 , 32.34 , 32.34 , 32.3     , 78 , 1
16/09/16 , 31.98 , 32.14 , 32.41 , 31.92 , 32.3     , 1872 , 7
15/09/16 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 532 , 5
14/09/16 , 31.92 , 31.97 , 31.98 , 31.92 , 31.9     , 1693 , 4
13/09/16 , 31.92 , 32.02 , 32.18 , 31.92 , 32.1     , 4569 , 15
12/09/16 , 32.18 , 32.15 , 32.18 , 32.11 , 32.1     , 354 , 2
09/09/16 , 31.98 , 31.98 , 31.98 , 31.98 , 31.9     , 78 , 1
08/09/16 , 32.22 , 32.06 , 32.22 , 31.98 , 31.9     , 886 , 9
06/09/16 , 31.92 , 31.98 , 32.08 , 31.89 , 32.0     , 6656 , 17
05/09/16 , 31.98 , 32.06 , 32.41 , 31.98 , 32.3     , 2344 , 11
02/09/16 , 32.05 , 32.09 , 32.11 , 32.04 , 32.1     , 846 , 7
01/09/16 , 32.11 , 32.20 , 32.28 , 32.11 , 32.2     , 1635 , 6
31/08/16 , 32.22 , 32.22 , 32.22 , 32.21 , 32.2     , 3018 , 8
30/08/16 , 31.98 , 32.03 , 32.24 , 31.98 , 32.1     , 2679 , 12
29/08/16 , 32.04 , 31.92 , 32.04 , 31.75 , 31.7     , 158 , 3
26/08/16 , 31.93 , 31.77 , 31.93 , 31.74 , 31.8     , 3613 , 12
24/08/16 , 32.18 , 32.18 , 32.18 , 32.18 , 32.1     , 297 , 1
23/08/16 , 32.10 , 32.35 , 32.61 , 32.10 , 32.6     , 1013 , 8
22/08/16 , 32.61 , 32.61 , 32.61 , 32.61 , 32.6     , 39 , 1
19/08/16 , 32.68 , 32.60 , 32.68 , 32.55 , 32.5     , 138 , 2
18/08/16 , 32.22 , 32.19 , 32.22 , 31.98 , 31.9     , 416 , 9
17/08/16 , 32.22 , 31.98 , 32.22 , 31.81 , 32.2     , 98 , 3
16/08/16 , 32.22 , 32.16 , 32.28 , 32.11 , 32.1     , 377 , 7
15/08/16 , 31.79 , 31.80 , 31.82 , 31.79 , 31.8     , 396 , 5
10/08/16 , 31.74 , 31.88 , 32.44 , 31.74 , 32.1     , 3790 , 13
09/08/16 , 32.34 , 31.93 , 32.34 , 31.93 , 31.9     , 2422 , 10
08/08/16 , 31.74 , 31.77 , 31.93 , 31.74 , 31.7     , 714 , 9
05/08/16 , 31.61 , 31.61 , 31.70 , 31.61 , 31.7     , 417 , 2
04/08/16 , 31.74 , 31.74 , 31.74 , 31.74 , 31.7     , 11416 , 13
03/08/16 , 31.74 , 31.77 , 31.93 , 31.74 , 31.7     , 1111 , 9
02/08/16 , 31.59 , 31.73 , 32.63 , 31.59 , 32.6     , 1051 , 10
01/08/16 , 31.79 , 31.79 , 34.26 , 31.43 , 34.2     , 1766 , 18
29/07/16 , 32.44 , 31.61 , 32.44 , 31.52 , 31.5     , 820 , 2
28/07/16 , 32.44 , 31.54 , 32.44 , 31.51 , 31.7     , 1822 , 5
27/07/16 , 31.74 , 31.55 , 32.45 , 31.51 , 32.4     , 2643 , 10
26/07/16 , 31.44 , 31.75 , 32.43 , 31.30 , 31.9     , 2480 , 15
25/07/16 , 32.45 , 32.12 , 32.45 , 31.99 , 32.4     , 1160 , 6
22/07/16 , 31.99 , 31.34 , 32.23 , 31.24 , 32.2     , 4265 , 22
21/07/16 , 31.44 , 31.51 , 32.46 , 31.26 , 32.4     , 3684 , 18
20/07/16 , 32.46 , 31.90 , 32.62 , 31.67 , 31.6     , 960 , 14
19/07/16 , 31.43 , 31.26 , 31.67 , 30.97 , 31.4     , 12685 , 37
18/07/16 , 31.21 , 31.23 , 31.67 , 31.10 , 31.1     , 11757 , 43
15/07/16 , 31.44 , 31.29 , 31.67 , 31.09 , 31.6     , 2925 , 17
14/07/16 , 31.44 , 31.45 , 31.74 , 31.43 , 31.7     , 660 , 5
13/07/16 , 31.02 , 31.14 , 31.66 , 31.02 , 31.1     , 559 , 7
12/07/16 , 31.74 , 31.11 , 31.94 , 31.01 , 31.9     , 3257 , 24
11/07/16 , 31.62 , 31.21 , 31.62 , 31.01 , 31.1     , 4706 , 25
08/07/16 , 31.99 , 31.42 , 31.99 , 31.35 , 31.3     , 179 , 5
07/07/16 , 31.09 , 31.02 , 31.09 , 31.01 , 31.0     , 239 , 4
06/07/16 , 31.94 , 31.34 , 31.94 , 30.81 , 31.4     , 1622 , 10
05/07/16 , 31.44 , 31.44 , 31.44 , 31.44 , 31.4     , 79 , 1
04/07/16 , 31.62 , 31.65 , 31.74 , 31.62 , 31.7     , 79 , 2
01/07/16 , 31.01 , 31.10 , 33.48 , 31.01 , 33.4     , 5553 , 33
30/06/16 , 32.41 , 31.36 , 32.41 , 30.81 , 31.4     , 1716 , 20
29/06/16 , 31.21 , 31.25 , 31.43 , 31.21 , 31.2     , 383 , 5
28/06/16 , 31.50 , 31.49 , 31.50 , 31.48 , 31.4     , 1615 , 11
27/06/16 , 31.48 , 31.47 , 31.48 , 31.46 , 31.4     , 40 , 2
24/06/16 , 31.50 , 30.78 , 31.50 , 30.77 , 30.7     , 2820 , 6
23/06/16 , 31.16 , 30.87 , 31.50 , 30.28 , 31.5     , 2277 , 26
22/06/16 , 31.43 , 31.43 , 31.43 , 31.43 , 31.4     , 626 , 9
21/06/16 , 30.49 , 30.62 , 31.56 , 30.32 , 31.5     , 5871 , 21
20/06/16 , 30.90 , 30.93 , 31.61 , 30.81 , 31.6     , 1511 , 8
17/06/16 , 30.64 , 30.87 , 31.74 , 30.64 , 31.7     , 1571 , 11
16/06/16 , 32.43 , 32.44 , 32.58 , 32.08 , 32.0     , 161 , 3
15/06/16 , 31.43 , 31.66 , 32.70 , 31.43 , 31.6     , 827 , 13
13/06/16 , 31.61 , 31.61 , 31.61 , 31.61 , 31.6     , 19 , 1
10/06/16 , 31.61 , 30.92 , 31.61 , 30.69 , 30.6     , 503 , 9
09/06/16 , 30.71 , 30.81 , 31.66 , 30.71 , 30.9     , 2378 , 17
08/06/16 , 30.97 , 31.15 , 31.74 , 30.97 , 31.2     , 907 , 12
07/06/16 , 31.08 , 30.68 , 33.23 , 30.22 , 30.2     , 705 , 14
06/06/16 , 33.66 , 32.33 , 34.68 , 31.66 , 31.9     , 584 , 15
03/06/16 , 31.98 , 31.90 , 32.11 , 31.66 , 31.6     , 161 , 6
02/06/16 , 31.66 , 30.84 , 31.66 , 29.77 , 29.7     , 181 , 5
01/06/16 , 32.44 , 29.77 , 32.44 , 29.77 , 30.7     , 96174 , 22
31/05/16 , 29.48 , 29.49 , 29.82 , 29.48 , 29.8     , 4476 , 15
30/05/16 , 30.46 , 29.50 , 30.46 , 29.48 , 29.4     , 23463 , 27
27/05/16 , 29.48 , 29.41 , 29.48 , 29.20 , 29.4     , 1465 , 8
25/05/16 , 29.48 , 29.47 , 29.48 , 29.36 , 29.4     , 1913 , 11
24/05/16 , 29.48 , 29.45 , 29.48 , 29.43 , 29.4     , 630 , 7
23/05/16 , 29.48 , 29.40 , 29.48 , 28.69 , 29.4     , 2320 , 12
20/05/16 , 29.43 , 29.28 , 29.48 , 28.69 , 29.4     , 895 , 6
19/05/16 , 29.48 , 28.79 , 29.48 , 28.69 , 28.6     , 447 , 4
18/05/16 , 29.48 , 29.35 , 29.48 , 28.97 , 28.9     , 11712 , 26
17/05/16 , 28.69 , 28.73 , 29.30 , 28.69 , 28.7     , 1343 , 15
16/05/16 , 28.49 , 28.20 , 30.22 , 28.02 , 29.9     , 9029 , 39
13/05/16 , 27.82 , 26.85 , 28.49 , 26.82 , 28.4     , 1112824 , 216
12/05/16 , 28.49 , 28.55 , 28.97 , 28.02 , 28.9     , 5355 , 24
10/05/16 , 28.02 , 28.91 , 29.76 , 28.02 , 29.7     , 3216 , 14
09/05/16 , 29.76 , 29.64 , 29.76 , 29.20 , 29.2     , 406 , 4
04/05/16 , 29.76 , 29.76 , 29.76 , 29.76 , 29.7     , 20 , 1
03/05/16 , 28.81 , 28.98 , 29.43 , 28.81 , 29.4     , 1119 , 7
02/05/16 , 28.74 , 28.74 , 28.74 , 28.74 , 28.7     , 40 , 1
28/04/16 , 28.48 , 28.39 , 28.48 , 28.11 , 28.2     , 3244 , 9
27/04/16 , 28.28 , 28.22 , 28.48 , 28.01 , 28.4     , 3282 , 9
26/04/16 , 29.20 , 29.19 , 29.20 , 28.99 , 28.9     , 616 , 2
25/04/16 , 28.99 , 28.99 , 28.99 , 28.99 , 28.9     , 81 , 2
22/04/16 , 28.72 , 28.69 , 28.72 , 28.57 , 28.5     , 718 , 7
20/04/16 , 28.28 , 28.28 , 28.28 , 28.28 , 28.2     , 122 , 1
19/04/16 , 27.65 , 27.79 , 28.44 , 27.63 , 28.2     , 1392 , 12
18/04/16 , 28.48 , 27.64 , 28.48 , 27.08 , 28.4     , 1516 , 18
15/04/16 , 28.44 , 27.35 , 28.44 , 27.28 , 27.2     , 2154 , 5
14/04/16 , 27.28 , 27.28 , 27.28 , 27.28 , 27.2     , 2360 , 13
13/04/16 , 27.28 , 27.28 , 27.28 , 27.23 , 27.2     , 4207 , 12
12/04/16 , 27.23 , 27.21 , 27.23 , 27.03 , 27.0     , 861 , 3
11/04/16 , 26.77 , 27.22 , 27.28 , 26.77 , 27.2     , 1292 , 4
08/04/16 , 27.28 , 27.28 , 27.28 , 27.28 , 27.2     , 1026 , 4
07/04/16 , 26.80 , 27.10 , 27.28 , 26.80 , 27.2     , 369 , 6
06/04/16 , 27.28 , 27.28 , 27.28 , 27.28 , 27.2     , 1416 , 4
05/04/16 , 27.28 , 27.28 , 27.28 , 27.28 , 27.2     , 410 , 2
04/04/16 , 28.46 , 28.46 , 28.46 , 28.46 , 28.4     , 20 , 1
31/03/16 , 28.44 , 28.35 , 28.44 , 27.82 , 27.8     , 165 , 2
30/03/16 , 28.01 , 28.01 , 28.01 , 28.00 , 28.0     , 186 , 3
29/03/16 , 28.01 , 27.92 , 28.01 , 27.57 , 27.5     , 579 , 4
28/03/16 , 27.57 , 27.57 , 27.57 , 27.57 , 27.5     , 144 , 2
23/03/16 , 27.23 , 26.82 , 27.23 , 26.77 , 26.7     , 1284 , 5
22/03/16 , 26.77 , 26.44 , 26.77 , 26.27 , 26.2     , 1431 , 10
21/03/16 , 26.08 , 26.34 , 26.48 , 26.08 , 26.4     , 1327 , 8
18/03/16 , 26.15 , 26.13 , 26.15 , 26.08 , 26.0     , 310 , 4
17/03/16 , 26.77 , 26.77 , 26.77 , 26.77 , 26.7     , 82 , 2
16/03/16 , 26.08 , 26.08 , 26.08 , 26.08 , 26.0     , 103 , 2
15/03/16 , 26.08 , 26.33 , 26.77 , 26.08 , 26.2     , 3568 , 17
14/03/16 , 26.27 , 26.29 , 26.77 , 26.27 , 26.7     , 725 , 7
11/03/16 , 27.41 , 26.25 , 27.41 , 26.11 , 26.2     , 539 , 5
10/03/16 , 26.16 , 26.16 , 26.16 , 26.15 , 26.1     , 372 , 5
08/03/16 , 27.56 , 26.82 , 27.56 , 26.15 , 26.1     , 82 , 2
07/03/16 , 26.15 , 26.17 , 28.01 , 26.15 , 28.0     , 1057 , 11
04/03/16 , 28.01 , 28.01 , 28.01 , 28.01 , 28.0     , 310 , 3
03/03/16 , 27.03 , 27.03 , 27.03 , 27.03 , 27.0     , 124 , 2
02/03/16 , 26.15 , 26.15 , 26.15 , 26.15 , 26.1     , 20 , 1
29/02/16 , 26.76 , 26.76 , 26.76 , 26.76 , 26.7     , 501 , 3
26/02/16 , 26.52 , 26.44 , 26.52 , 26.26 , 26.2     , 313 , 5
25/02/16 , 26.52 , 26.52 , 26.52 , 26.52 , 26.5     , 83 , 2
24/02/16 , 26.26 , 26.26 , 26.26 , 26.26 , 26.2     , 146 , 3
23/02/16 , 26.22 , 26.22 , 26.22 , 26.22 , 26.2     , 648 , 3
22/02/16 , 26.22 , 26.47 , 26.52 , 26.22 , 26.5     , 271 , 4
19/02/16 , 25.89 , 25.88 , 25.94 , 25.86 , 25.9     , 523 , 7
18/02/16 , 26.52 , 26.52 , 26.52 , 26.52 , 26.5     , 83 , 2
17/02/16 , 25.86 , 26.32 , 26.76 , 25.86 , 26.7     , 3621 , 27
15/02/16 , 27.55 , 27.55 , 27.55 , 27.55 , 27.5     , 83 , 1
10/02/16 , 27.80 , 27.80 , 27.80 , 27.80 , 27.8     , 1063 , 1
05/02/16 , 27.80 , 27.72 , 27.80 , 27.55 , 27.5     , 417 , 3
04/02/16 , 27.32 , 27.31 , 27.32 , 27.26 , 27.2     , 250 , 3
03/02/16 , 26.52 , 26.69 , 27.27 , 26.52 , 27.2     , 1297 , 9
02/02/16 , 26.86 , 27.03 , 27.98 , 26.86 , 27.9     , 2362 , 16
01/02/16 , 28.23 , 27.03 , 28.81 , 26.86 , 28.8     , 3074 , 21
29/01/16 , 28.48 , 28.48 , 28.48 , 28.48 , 28.4     , 1075 , 3
28/01/16 , 28.48 , 28.65 , 29.60 , 28.48 , 29.6     , 737 , 3
27/01/16 , 28.48 , 28.49 , 28.49 , 28.48 , 28.4     , 1265 , 6
26/01/16 , 28.48 , 28.51 , 28.91 , 28.48 , 28.9     , 5146 , 11
22/01/16 , 29.82 , 29.82 , 29.82 , 29.81 , 29.8     , 1326 , 5
21/01/16 , 29.37 , 29.20 , 29.37 , 28.48 , 29.3     , 2701 , 15
20/01/16 , 29.37 , 28.60 , 29.37 , 28.53 , 28.5     , 294 , 5
19/01/16 , 30.10 , 30.10 , 30.10 , 30.10 , 30.1     , 104 , 1
18/01/16 , 28.53 , 28.48 , 28.53 , 28.48 , 28.4     , 6689 , 10
15/01/16 , 28.48 , 28.51 , 28.55 , 28.48 , 28.5     , 738 , 9
14/01/16 , 28.65 , 29.50 , 30.15 , 28.48 , 30.1     , 2404 , 13
11/01/16 , 30.15 , 29.82 , 30.15 , 29.27 , 29.2     , 526 , 6
05/01/16 , 29.37 , 29.37 , 29.37 , 29.37 , 29.3     , 421 , 5
30/12/15 , 29.93 , 29.93 , 29.93 , 29.93 , 29.9     , 169 , 2
29/12/15 , 29.26 , 29.58 , 29.86 , 29.26 , 29.8     , 746 , 6
28/12/15 , 29.93 , 29.93 , 29.93 , 29.93 , 29.9     , 20 , 1
23/12/15 , 29.09 , 29.12 , 29.12 , 29.09 , 29.1     , 533 , 4
22/12/15 , 29.20 , 29.31 , 29.93 , 29.20 , 29.9     , 277 , 2
21/12/15 , 29.09 , 29.54 , 30.01 , 29.09 , 30.0     , 170 , 3
18/12/15 , 29.77 , 29.79 , 29.81 , 29.77 , 29.7     , 127 , 3
17/12/15 , 30.01 , 30.01 , 30.01 , 30.01 , 30.0     , 20 , 1
16/12/15 , 29.12 , 29.13 , 29.81 , 28.49 , 29.8     , 1857 , 13
15/12/15 , 30.03 , 30.04 , 30.05 , 30.03 , 30.0     , 42 , 2
14/12/15 , 29.81 , 30.04 , 30.05 , 29.81 , 30.0     , 510 , 3
11/12/15 , 30.05 , 30.05 , 30.05 , 30.05 , 30.0     , 84 , 1
10/12/15 , 30.05 , 29.64 , 30.05 , 29.05 , 29.2     , 2088 , 9
09/12/15 , 29.06 , 29.44 , 29.81 , 29.06 , 29.6     , 255 , 3
08/12/15 , 29.54 , 29.66 , 29.80 , 29.54 , 29.8     , 42 , 2
07/12/15 , 29.54 , 29.54 , 29.54 , 29.54 , 29.5     , 149 , 2
02/12/15 , 29.54 , 29.59 , 29.81 , 29.54 , 29.8     , 106 , 2
01/12/15 , 30.05 , 30.09 , 30.22 , 30.05 , 30.2     , 382 , 2
30/11/15 , 29.96 , 29.36 , 29.99 , 29.20 , 29.9     , 474 , 5
27/11/15 , 29.20 , 29.37 , 29.45 , 29.20 , 29.4     , 409 , 3
25/11/15 , 29.20 , 29.23 , 29.62 , 29.20 , 29.6     , 215 , 2
24/11/15 , 30.03 , 29.89 , 30.03 , 29.72 , 29.7     , 42 , 2
23/11/15 , 30.03 , 30.01 , 30.03 , 29.99 , 29.9     , 322 , 2
19/11/15 , 29.99 , 29.26 , 29.99 , 28.78 , 28.7     , 236 , 3
17/11/15 , 28.83 , 28.83 , 28.83 , 28.83 , 28.8     , 21 , 1
16/11/15 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 107 , 1
11/11/15 , 28.53 , 28.61 , 28.68 , 28.53 , 28.6     , 1314 , 6
10/11/15 , 29.16 , 29.08 , 29.16 , 28.77 , 28.7     , 538 , 3
09/11/15 , 28.78 , 28.72 , 28.78 , 28.71 , 28.7     , 172 , 5
06/11/15 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 42 , 2
05/11/15 , 28.78 , 28.60 , 28.78 , 28.53 , 28.7     , 926 , 7
04/11/15 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 215 , 2
03/11/15 , 28.78 , 28.63 , 28.78 , 28.53 , 28.5     , 796 , 6
30/10/15 , 28.69 , 28.69 , 28.69 , 28.69 , 28.6     , 130 , 1
29/10/15 , 28.69 , 28.69 , 28.69 , 28.69 , 28.6     , 282 , 1
28/10/15 , 28.69 , 28.54 , 28.69 , 28.26 , 28.2     , 478 , 5
27/10/15 , 28.26 , 28.26 , 28.26 , 28.26 , 28.2     , 1871 , 6
26/10/15 , 28.26 , 28.26 , 28.26 , 28.26 , 28.2     , 783 , 6
23/10/15 , 28.26 , 28.26 , 28.26 , 28.26 , 28.2     , 1958 , 8
21/10/15 , 28.26 , 28.26 , 28.26 , 28.26 , 28.2     , 434 , 4
20/10/15 , 28.26 , 28.26 , 28.26 , 28.26 , 28.2     , 130 , 3
19/10/15 , 28.26 , 28.25 , 28.37 , 28.03 , 28.0     , 391 , 4
16/10/15 , 28.14 , 28.25 , 28.28 , 28.14 , 28.2     , 173 , 4
15/10/15 , 28.03 , 28.16 , 28.34 , 28.03 , 28.2     , 478 , 9
14/10/15 , 28.12 , 28.17 , 28.37 , 28.12 , 28.3     , 130 , 5
13/10/15 , 28.37 , 28.37 , 28.37 , 28.37 , 28.3     , 21 , 1
09/10/15 , 28.12 , 28.28 , 28.37 , 28.12 , 28.3     , 2676 , 13
08/10/15 , 28.26 , 28.26 , 28.26 , 28.26 , 28.2     , 108 , 1
07/10/15 , 28.26 , 28.26 , 28.26 , 28.26 , 28.2     , 1153 , 3
06/10/15 , 28.26 , 28.26 , 28.26 , 28.26 , 28.2     , 1022 , 7
05/10/15 , 28.32 , 28.39 , 28.66 , 28.32 , 28.6     , 2722 , 10
01/10/15 , 28.16 , 28.16 , 28.16 , 28.16 , 28.1     , 326 , 4
29/09/15 , 28.39 , 28.39 , 28.39 , 28.39 , 28.3     , 1034 , 4
28/09/15 , 28.39 , 28.39 , 28.39 , 28.37 , 28.3     , 219 , 4
24/09/15 , 28.39 , 28.34 , 28.39 , 28.19 , 28.3     , 813 , 9
23/09/15 , 28.39 , 28.39 , 28.39 , 28.39 , 28.3     , 87 , 1
21/09/15 , 28.63 , 28.44 , 28.63 , 28.39 , 28.3     , 594 , 2
18/09/15 , 28.82 , 28.84 , 28.85 , 28.82 , 28.8     , 43 , 2
15/09/15 , 28.68 , 28.68 , 28.68 , 28.68 , 28.6     , 43 , 2
14/09/15 , 29.06 , 29.03 , 29.06 , 28.85 , 28.8     , 329 , 2
11/09/15 , 28.39 , 28.44 , 28.63 , 28.39 , 28.6     , 1759 , 4
10/09/15 , 28.85 , 28.85 , 28.85 , 28.85 , 28.8     , 880 , 1
09/09/15 , 29.07 , 29.07 , 29.07 , 29.07 , 29.0     , 65 , 1
08/09/15 , 28.01 , 28.14 , 28.85 , 28.01 , 28.8     , 1099 , 8
01/09/15 , 28.85 , 28.85 , 28.85 , 28.85 , 28.8     , 109 , 3
31/08/15 , 28.94 , 28.54 , 28.94 , 28.37 , 28.3     , 66 , 2
27/08/15 , 28.37 , 28.37 , 28.97 , 28.34 , 28.9     , 734 , 4
26/08/15 , 28.77 , 28.77 , 28.77 , 28.77 , 28.7     , 88 , 3
25/08/15 , 28.34 , 28.31 , 28.34 , 28.28 , 28.2     , 222 , 3
24/08/15 , 29.08 , 29.03 , 29.08 , 28.97 , 28.9     , 44 , 2
21/08/15 , 28.97 , 28.97 , 28.97 , 28.97 , 28.9     , 645 , 4
20/08/15 , 27.94 , 28.11 , 28.53 , 27.94 , 28.5     , 1133 , 4
19/08/15 , 27.83 , 27.99 , 28.34 , 27.83 , 28.3     , 1423 , 10
18/08/15 , 28.94 , 28.87 , 28.94 , 28.77 , 28.7     , 333 , 4
17/08/15 , 28.77 , 28.77 , 28.77 , 28.77 , 28.7     , 355 , 4
14/08/15 , 28.20 , 28.28 , 28.53 , 27.89 , 27.8     , 310 , 3
13/08/15 , 28.53 , 28.53 , 28.53 , 28.53 , 28.5     , 177 , 2
12/08/15 , 28.53 , 28.77 , 29.19 , 28.53 , 29.1     , 66 , 2
11/08/15 , 29.28 , 27.94 , 29.28 , 27.67 , 27.6     , 556 , 5
10/08/15 , 27.45 , 27.75 , 27.89 , 27.45 , 27.8     , 2709 , 17
07/08/15 , 27.89 , 27.92 , 28.34 , 27.89 , 27.8     , 2490 , 16
06/08/15 , 28.16 , 27.72 , 29.19 , 27.68 , 28.9     , 8241 , 22
05/08/15 , 28.82 , 29.11 , 29.44 , 28.82 , 29.4     , 2381 , 11
03/08/15 , 29.20 , 29.20 , 29.20 , 29.20 , 29.2     , 155 , 1
31/07/15 , 29.31 , 29.31 , 29.31 , 29.31 , 29.3     , 3174 , 3
30/07/15 , 29.31 , 29.31 , 29.31 , 29.31 , 29.3     , 112 , 2
29/07/15 , 29.12 , 29.26 , 29.31 , 29.12 , 29.3     , 157 , 3
27/07/15 , 29.44 , 29.44 , 29.44 , 29.44 , 29.4     , 134 , 1
24/07/15 , 29.31 , 29.33 , 29.44 , 29.31 , 29.4     , 1755 , 8
23/07/15 , 29.44 , 29.44 , 29.45 , 29.44 , 29.4     , 224 , 6
22/07/15 , 29.45 , 29.45 , 29.45 , 29.45 , 29.4     , 89 , 2
20/07/15 , 29.96 , 29.96 , 29.97 , 29.96 , 29.9     , 1413 , 3
16/07/15 , 29.59 , 29.52 , 29.59 , 29.45 , 29.4     , 89 , 2
15/07/15 , 30.22 , 30.22 , 30.22 , 30.22 , 30.2     , 809 , 2
14/07/15 , 30.08 , 30.08 , 30.08 , 30.08 , 30.0     , 22 , 1
13/07/15 , 30.99 , 30.93 , 30.99 , 30.89 , 30.8     , 381 , 5
10/07/15 , 30.94 , 30.94 , 30.94 , 30.94 , 30.9     , 66 , 1
08/07/15 , 31.15 , 31.15 , 31.15 , 31.15 , 31.1     , 89 , 1
07/07/15 , 30.22 , 30.22 , 30.22 , 30.21 , 30.2     , 1192 , 5
06/07/15 , 30.08 , 30.02 , 30.08 , 29.84 , 29.8     , 1413 , 4
03/07/15 , 29.31 , 29.31 , 29.31 , 29.31 , 29.3     , 22 , 1
02/07/15 , 30.22 , 30.22 , 30.22 , 30.22 , 30.2     , 337 , 2
01/07/15 , 30.00 , 30.00 , 30.00 , 30.00 , 30.0     , 1278 , 3
30/06/15 , 29.99 , 29.99 , 29.99 , 29.99 , 29.9     , 271 , 1
29/06/15 , 29.99 , 29.99 , 29.99 , 29.96 , 29.9     , 3287 , 9
26/06/15 , 29.03 , 29.12 , 29.50 , 28.85 , 29.5     , 659 , 6
24/06/15 , 29.60 , 29.52 , 29.60 , 29.50 , 29.5     , 226 , 2
23/06/15 , 29.23 , 29.20 , 29.50 , 29.20 , 29.2     , 5187 , 9
22/06/15 , 29.20 , 29.20 , 29.20 , 29.20 , 29.2     , 67 , 2
19/06/15 , 29.20 , 29.20 , 29.20 , 29.20 , 29.2     , 523 , 7
18/06/15 , 29.03 , 29.03 , 29.03 , 29.03 , 29.0     , 113 , 1
17/06/15 , 28.84 , 28.84 , 28.84 , 28.84 , 28.8     , 1816 , 6
16/06/15 , 28.84 , 28.91 , 29.20 , 28.84 , 29.2     , 340 , 4
15/06/15 , 28.80 , 29.17 , 29.23 , 28.80 , 29.2     , 1090 , 8
12/06/15 , 28.84 , 28.58 , 28.84 , 28.19 , 28.2     , 3409 , 13
11/06/15 , 27.94 , 27.59 , 29.03 , 26.41 , 26.4     , 10768 , 63
10/06/15 , 29.55 , 29.75 , 29.99 , 29.55 , 29.9     , 1202 , 16
03/06/15 , 29.99 , 30.01 , 30.08 , 29.99 , 30.0     , 838 , 6
02/06/15 , 30.84 , 30.84 , 30.84 , 30.84 , 30.8     , 181 , 3
28/05/15 , 29.91 , 29.98 , 30.04 , 29.91 , 30.0     , 1144 , 6
27/05/15 , 29.96 , 29.96 , 29.96 , 29.96 , 29.9     , 137 , 1
26/05/15 , 29.97 , 29.96 , 29.97 , 29.96 , 29.9     , 915 , 5
21/05/15 , 29.96 , 29.96 , 29.96 , 29.96 , 29.9     , 228 , 1
20/05/15 , 29.92 , 29.92 , 29.92 , 29.92 , 29.9     , 2586 , 3
19/05/15 , 29.65 , 29.82 , 30.11 , 29.65 , 30.1     , 68 , 2
18/05/15 , 30.76 , 30.76 , 30.76 , 30.76 , 30.7     , 68 , 1
15/05/15 , 30.64 , 30.67 , 30.71 , 30.64 , 30.7     , 45 , 2
12/05/15 , 30.50 , 30.51 , 30.55 , 30.50 , 30.5     , 940 , 7
11/05/15 , 30.11 , 30.11 , 30.11 , 30.11 , 30.1     , 962 , 2
08/05/15 , 30.11 , 30.34 , 30.58 , 30.08 , 30.0     , 2502 , 9
07/05/15 , 30.11 , 30.11 , 30.11 , 30.11 , 30.1     , 160 , 1
06/05/15 , 30.11 , 30.08 , 30.11 , 29.65 , 29.6     , 1144 , 4
05/05/15 , 30.11 , 30.11 , 30.11 , 30.11 , 30.1     , 412 , 2
04/05/15 , 28.97 , 28.80 , 28.97 , 28.77 , 28.7     , 206 , 2
29/04/15 , 28.88 , 28.88 , 28.88 , 28.88 , 28.8     , 161 , 1
28/04/15 , 28.44 , 28.87 , 29.09 , 28.44 , 28.9     , 2969 , 10
27/04/15 , 28.97 , 28.97 , 28.97 , 28.97 , 28.9     , 138 , 1
23/04/15 , 29.09 , 29.09 , 29.09 , 29.09 , 29.0     , 208 , 2
22/04/15 , 28.88 , 28.69 , 28.88 , 28.44 , 28.5     , 649 , 5
20/04/15 , 28.44 , 28.61 , 29.20 , 28.44 , 29.2     , 1321 , 3
16/04/15 , 28.87 , 28.87 , 28.87 , 28.87 , 28.8     , 231 , 1
15/04/15 , 28.44 , 28.44 , 28.44 , 28.44 , 28.4     , 162 , 2
14/04/15 , 29.09 , 28.97 , 29.09 , 28.88 , 28.8     , 486 , 3
13/04/15 , 28.11 , 28.32 , 29.30 , 28.11 , 28.8     , 3081 , 18
10/04/15 , 28.50 , 28.50 , 28.50 , 28.50 , 28.5     , 185 , 2
09/04/15 , 28.44 , 28.53 , 28.58 , 28.44 , 28.5     , 741 , 3
08/04/15 , 28.44 , 28.44 , 28.44 , 28.44 , 28.4     , 904 , 4
07/04/15 , 28.44 , 28.47 , 28.68 , 28.44 , 28.6     , 324 , 5
06/04/15 , 28.44 , 28.44 , 28.44 , 28.44 , 28.4     , 347 , 1
02/04/15 , 28.68 , 28.68 , 28.68 , 28.68 , 28.6     , 602 , 2
30/03/15 , 28.82 , 28.83 , 29.30 , 28.82 , 29.3     , 959 , 3
27/03/15 , 29.20 , 29.20 , 29.20 , 29.20 , 29.2     , 304 , 2
26/03/15 , 29.33 , 29.33 , 29.33 , 29.33 , 29.3     , 23 , 1
23/03/15 , 29.33 , 29.27 , 29.45 , 28.19 , 29.4     , 750 , 7
20/03/15 , 29.45 , 28.90 , 29.45 , 28.58 , 28.5     , 1499 , 5
18/03/15 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 468 , 2
17/03/15 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 69 , 2
16/03/15 , 28.93 , 28.53 , 28.93 , 28.19 , 28.1     , 46 , 2
13/03/15 , 28.93 , 28.97 , 29.01 , 28.93 , 29.0     , 468 , 3
12/03/15 , 29.01 , 29.01 , 29.01 , 29.01 , 29.0     , 140 , 1
11/03/15 , 29.01 , 29.01 , 29.01 , 29.01 , 29.0     , 140 , 1
10/03/15 , 28.58 , 28.63 , 29.01 , 28.58 , 28.9     , 2600 , 4
09/03/15 , 29.20 , 29.31 , 29.33 , 29.20 , 29.3     , 797 , 7
06/03/15 , 29.30 , 29.28 , 29.30 , 28.68 , 28.6     , 1992 , 6
05/03/15 , 28.68 , 28.68 , 28.68 , 28.68 , 28.6     , 772 , 2
04/03/15 , 29.20 , 29.20 , 29.20 , 29.20 , 29.2     , 140 , 1
02/03/15 , 29.58 , 29.36 , 29.58 , 28.88 , 28.8     , 1054 , 7
27/02/15 , 28.71 , 28.69 , 28.71 , 28.68 , 28.7     , 1159 , 6
24/02/15 , 28.59 , 28.59 , 28.59 , 28.59 , 28.5     , 780 , 4
23/02/15 , 28.59 , 28.18 , 28.59 , 28.11 , 28.1     , 354 , 2
20/02/15 , 28.11 , 28.13 , 28.16 , 28.11 , 28.1     , 567 , 3
19/02/15 , 27.96 , 28.37 , 28.63 , 27.96 , 28.6     , 827 , 4
18/02/15 , 28.62 , 28.63 , 28.63 , 28.62 , 28.6     , 780 , 6
13/02/15 , 28.61 , 28.34 , 28.65 , 27.93 , 28.6     , 307 , 6
11/02/15 , 28.34 , 28.34 , 28.51 , 28.34 , 28.5     , 732 , 4
10/02/15 , 28.51 , 28.68 , 28.71 , 28.51 , 28.5     , 1112 , 10
09/02/15 , 28.71 , 28.71 , 28.71 , 28.71 , 28.7     , 23 , 1
06/02/15 , 28.51 , 28.53 , 28.71 , 28.38 , 28.3     , 473 , 3
05/02/15 , 28.38 , 28.45 , 28.51 , 28.38 , 28.5     , 994 , 6
04/02/15 , 28.34 , 28.45 , 28.71 , 28.34 , 28.3     , 1941 , 12
03/02/15 , 28.71 , 28.71 , 28.78 , 28.71 , 28.7     , 1823 , 8
02/02/15 , 28.71 , 28.71 , 28.71 , 28.71 , 28.7     , 2486 , 5
30/01/15 , 28.85 , 28.85 , 28.85 , 28.85 , 28.8     , 2080 , 3
29/01/15 , 28.85 , 29.05 , 29.23 , 28.85 , 29.2     , 478 , 3
28/01/15 , 28.85 , 28.88 , 29.05 , 28.85 , 29.0     , 238 , 3
27/01/15 , 28.85 , 28.85 , 28.85 , 28.85 , 28.8     , 238 , 2
26/01/15 , 29.05 , 28.65 , 29.05 , 28.44 , 28.8     , 1457 , 6
23/01/15 , 29.05 , 29.03 , 29.05 , 28.88 , 28.8     , 836 , 4
22/01/15 , 28.88 , 28.88 , 28.88 , 28.88 , 28.8     , 382 , 2
21/01/15 , 28.85 , 28.86 , 28.93 , 28.85 , 28.9     , 525 , 3
20/01/15 , 29.22 , 29.20 , 29.23 , 28.78 , 28.7     , 1724 , 9
19/01/15 , 28.78 , 28.44 , 28.78 , 28.44 , 28.4     , 7340 , 12
16/01/15 , 28.44 , 28.71 , 28.85 , 28.44 , 28.8     , 262 , 6
15/01/15 , 29.23 , 29.17 , 29.23 , 28.97 , 28.9     , 5288 , 11
14/01/15 , 28.84 , 28.84 , 28.84 , 28.84 , 28.8     , 95 , 1
13/01/15 , 28.33 , 28.34 , 28.36 , 28.33 , 28.3     , 382 , 3
12/01/15 , 29.01 , 29.01 , 29.01 , 29.01 , 29.0     , 908 , 5
09/01/15 , 28.97 , 28.59 , 28.97 , 28.04 , 28.4     , 1626 , 7
08/01/15 , 28.78 , 28.83 , 28.93 , 28.78 , 28.9     , 190 , 3
07/01/15 , 28.44 , 28.44 , 28.44 , 28.44 , 28.4     , 429 , 6
06/01/15 , 28.44 , 28.44 , 28.44 , 28.44 , 28.4     , 238 , 1
05/01/15 , 28.44 , 28.51 , 28.65 , 28.44 , 28.6     , 334 , 6
02/01/15 , 29.01 , 29.01 , 29.01 , 29.01 , 29.0     , 95 , 4
30/12/14 , 28.72 , 28.72 , 28.72 , 28.72 , 28.7     , 96 , 2
23/12/14 , 28.93 , 28.33 , 28.93 , 27.94 , 27.9     , 1182 , 10
22/12/14 , 28.10 , 28.05 , 28.65 , 27.94 , 28.6     , 9460 , 29
19/12/14 , 29.20 , 28.90 , 29.20 , 28.65 , 28.7     , 1087 , 4
18/12/14 , 29.20 , 29.20 , 29.20 , 29.20 , 29.2     , 386 , 3
17/12/14 , 28.39 , 28.56 , 28.97 , 28.39 , 28.9     , 531 , 3
16/12/14 , 28.37 , 28.50 , 29.12 , 28.37 , 29.1     , 1932 , 9
15/12/14 , 28.88 , 28.39 , 28.97 , 28.17 , 28.9     , 1352 , 8
12/12/14 , 28.72 , 28.79 , 29.12 , 28.72 , 28.7     , 723 , 8
10/12/14 , 28.97 , 28.84 , 28.97 , 28.72 , 28.8     , 1182 , 8
09/12/14 , 29.08 , 29.04 , 29.08 , 28.97 , 28.9     , 313 , 2
08/12/14 , 28.97 , 28.99 , 29.12 , 28.88 , 28.9     , 1352 , 8
05/12/14 , 28.97 , 29.08 , 29.37 , 28.97 , 29.3     , 1545 , 12
04/12/14 , 29.37 , 29.46 , 29.61 , 29.37 , 29.6     , 1038 , 9
03/12/14 , 29.37 , 29.77 , 29.96 , 29.37 , 29.9     , 771 , 7
02/12/14 , 29.61 , 29.82 , 29.96 , 29.61 , 29.9     , 288 , 2
01/12/14 , 30.33 , 30.33 , 30.33 , 30.33 , 30.3     , 47 , 1
28/11/14 , 29.44 , 29.47 , 29.53 , 29.44 , 29.5     , 3756 , 14
27/11/14 , 29.53 , 29.44 , 29.53 , 29.29 , 29.2     , 1657 , 8
26/11/14 , 29.53 , 29.57 , 29.66 , 29.53 , 29.6     , 755 , 5
25/11/14 , 29.99 , 29.99 , 29.99 , 29.99 , 29.9     , 1240 , 3
24/11/14 , 29.61 , 29.61 , 29.61 , 29.61 , 29.6     , 97 , 2
21/11/14 , 29.53 , 29.54 , 29.55 , 29.53 , 29.5     , 608 , 6
19/11/14 , 29.76 , 29.78 , 29.91 , 29.73 , 29.9     , 511 , 4
18/11/14 , 29.91 , 29.98 , 29.98 , 29.91 , 29.9     , 291 , 2
14/11/14 , 29.86 , 29.86 , 29.86 , 29.86 , 29.8     , 194 , 3
13/11/14 , 29.53 , 29.67 , 29.86 , 29.53 , 29.8     , 1047 , 12
12/11/14 , 29.76 , 29.93 , 29.99 , 29.76 , 29.9     , 899 , 12
11/11/14 , 30.45 , 30.69 , 30.89 , 30.45 , 30.8     , 48 , 2
10/11/14 , 30.46 , 30.46 , 30.55 , 30.32 , 30.5     , 755 , 8
07/11/14 , 30.79 , 30.49 , 30.79 , 30.32 , 30.3     , 2047 , 6
06/11/14 , 30.32 , 30.42 , 30.55 , 30.32 , 30.5     , 1999 , 18
05/11/14 , 30.55 , 30.55 , 30.55 , 30.55 , 30.5     , 438 , 3
04/11/14 , 30.55 , 30.58 , 30.79 , 30.55 , 30.7     , 975 , 9
03/11/14 , 30.79 , 30.79 , 30.79 , 30.79 , 30.7     , 3190 , 8
31/10/14 , 30.46 , 30.56 , 30.89 , 30.46 , 30.8     , 6545 , 25
30/10/14 , 30.37 , 30.56 , 30.69 , 30.37 , 30.6     , 14764 , 37
29/10/14 , 30.89 , 30.73 , 30.89 , 30.55 , 30.8     , 5458 , 23
28/10/14 , 30.81 , 30.86 , 32.43 , 30.80 , 30.8     , 8506 , 20
27/10/14 , 30.82 , 30.84 , 30.89 , 30.82 , 30.8     , 147 , 2
24/10/14 , 30.79 , 30.80 , 31.01 , 30.46 , 31.0     , 7746 , 20
23/10/14 , 31.45 , 31.45 , 31.45 , 31.45 , 31.4     , 1354 , 6
22/10/14 , 31.69 , 31.71 , 32.06 , 31.69 , 31.6     , 1328 , 5
21/10/14 , 31.69 , 31.44 , 31.69 , 30.89 , 31.4     , 2538 , 11
20/10/14 , 32.43 , 31.61 , 32.43 , 31.51 , 31.6     , 787 , 7
17/10/14 , 31.64 , 31.80 , 32.43 , 31.64 , 32.4     , 147 , 3
16/10/14 , 32.43 , 32.43 , 32.43 , 32.43 , 32.4     , 48 , 1
15/10/14 , 31.90 , 31.90 , 31.90 , 31.90 , 31.9     , 122 , 2
14/10/14 , 31.79 , 31.79 , 31.79 , 31.79 , 31.7     , 48 , 2
13/10/14 , 31.90 , 31.98 , 32.10 , 31.90 , 32.1     , 442 , 6
10/10/14 , 32.61 , 32.61 , 32.61 , 32.61 , 32.6     , 491 , 1
08/10/14 , 32.10 , 32.10 , 32.10 , 32.10 , 32.1     , 171 , 2
07/10/14 , 32.10 , 32.10 , 32.10 , 32.10 , 32.1     , 1033 , 3
06/10/14 , 32.80 , 32.80 , 32.80 , 32.80 , 32.8     , 615 , 1
01/10/14 , 32.92 , 32.92 , 32.92 , 32.92 , 32.9     , 97 , 2
30/09/14 , 32.22 , 32.22 , 32.22 , 32.22 , 32.2     , 74 , 1
29/09/14 , 32.22 , 32.22 , 32.22 , 32.22 , 32.2     , 24 , 1
25/09/14 , 32.22 , 32.22 , 32.22 , 32.22 , 32.2     , 98 , 2
23/09/14 , 32.22 , 32.22 , 32.22 , 32.22 , 32.2     , 74 , 1
22/09/14 , 32.22 , 32.16 , 32.22 , 32.04 , 32.0     , 471 , 5
19/09/14 , 31.39 , 31.60 , 31.83 , 31.38 , 31.8     , 3427 , 20
16/09/14 , 32.69 , 32.69 , 32.69 , 32.69 , 32.6     , 98 , 3
12/09/14 , 32.74 , 32.74 , 32.74 , 32.74 , 32.7     , 49 , 1
11/09/14 , 32.22 , 32.22 , 32.22 , 32.22 , 32.2     , 222 , 2
10/09/14 , 31.83 , 32.15 , 33.07 , 31.83 , 33.0     , 5635 , 25
09/09/14 , 33.07 , 33.07 , 33.07 , 33.07 , 33.0     , 98 , 3
04/09/14 , 35.05 , 33.07 , 35.05 , 32.54 , 32.5     , 297 , 6
03/09/14 , 32.04 , 31.83 , 32.04 , 31.74 , 31.7     , 868 , 2
02/09/14 , 31.75 , 31.75 , 31.75 , 31.75 , 31.7     , 272 , 4
29/08/14 , 31.42 , 31.42 , 31.42 , 31.42 , 31.4     , 124 , 2
28/08/14 , 30.98 , 31.42 , 31.71 , 30.98 , 31.7     , 400 , 7
25/08/14 , 31.75 , 31.75 , 31.75 , 31.75 , 31.7     , 124 , 1
22/08/14 , 31.52 , 31.52 , 31.52 , 31.52 , 31.5     , 49 , 1
21/08/14 , 31.52 , 31.52 , 31.52 , 31.52 , 31.5     , 24 , 1
18/08/14 , 31.15 , 31.22 , 31.23 , 31.15 , 31.2     , 500 , 5
14/08/14 , 31.31 , 31.56 , 31.75 , 31.31 , 31.7     , 124 , 2
12/08/14 , 31.20 , 31.22 , 31.52 , 31.17 , 31.3     , 1980 , 13
08/08/14 , 32.34 , 31.53 , 32.34 , 31.17 , 31.1     , 927 , 6
07/08/14 , 31.52 , 31.61 , 31.84 , 31.52 , 31.8     , 275 , 3
05/08/14 , 31.97 , 31.97 , 31.97 , 31.97 , 31.9     , 2026 , 8
01/08/14 , 31.97 , 31.86 , 31.97 , 31.15 , 31.1     , 2052 , 5
31/07/14 , 32.41 , 32.41 , 32.41 , 32.41 , 32.4     , 49 , 1
29/07/14 , 32.14 , 32.24 , 32.26 , 32.14 , 32.2     , 125 , 2
28/07/14 , 32.14 , 32.37 , 32.41 , 32.14 , 32.4     , 858 , 5
23/07/14 , 31.66 , 31.66 , 31.66 , 31.66 , 31.6     , 252 , 1
22/07/14 , 32.43 , 31.42 , 32.43 , 31.24 , 31.4     , 429 , 5
21/07/14 , 31.40 , 31.19 , 31.40 , 31.09 , 31.0     , 176 , 2
18/07/14 , 31.09 , 30.84 , 31.09 , 30.51 , 30.5     , 453 , 8
17/07/14 , 30.89 , 30.40 , 30.89 , 30.26 , 30.4     , 3487 , 12
16/07/14 , 30.26 , 30.36 , 31.24 , 30.21 , 31.2     , 2147 , 15
15/07/14 , 30.21 , 30.50 , 30.89 , 30.21 , 30.4     , 1262 , 8
14/07/14 , 30.48 , 30.44 , 30.48 , 30.38 , 30.4     , 1870 , 11
11/07/14 , 30.38 , 30.38 , 30.38 , 30.38 , 30.3     , 505 , 1
10/07/14 , 30.15 , 30.31 , 30.43 , 30.15 , 30.3     , 1642 , 10
08/07/14 , 30.38 , 30.38 , 30.38 , 30.38 , 30.3     , 429 , 2
07/07/14 , 30.48 , 29.75 , 30.48 , 29.72 , 29.9     , 2245 , 9
04/07/14 , 29.71 , 29.88 , 30.26 , 29.71 , 29.9     , 1210 , 7
03/07/14 , 30.12 , 29.76 , 30.48 , 29.71 , 29.7     , 6434 , 21
02/07/14 , 29.71 , 30.04 , 30.48 , 29.71 , 30.4     , 2546 , 12
01/07/14 , 30.48 , 30.04 , 30.48 , 29.19 , 29.1     , 2899 , 17
30/06/14 , 28.93 , 29.03 , 29.85 , 28.93 , 29.8     , 6175 , 32
27/06/14 , 29.00 , 28.84 , 29.00 , 28.51 , 28.5     , 2497 , 12
26/06/14 , 28.96 , 28.51 , 28.96 , 28.47 , 28.4     , 25133 , 55
25/06/14 , 28.47 , 28.51 , 29.00 , 28.47 , 28.8     , 54736 , 136
24/06/14 , 28.47 , 28.50 , 29.00 , 28.47 , 29.0     , 44710 , 115
23/06/14 , 28.47 , 28.47 , 29.00 , 28.47 , 28.4     , 50475 , 83
20/06/14 , 28.47 , 28.49 , 28.63 , 28.47 , 28.6     , 59563 , 173
18/06/14 , 28.47 , 28.50 , 29.33 , 28.47 , 28.4     , 27523 , 55
17/06/14 , 28.47 , 28.47 , 28.47 , 28.47 , 28.4     , 662 , 2
16/06/14 , 28.47 , 28.47 , 28.47 , 28.47 , 28.4     , 4541 , 6
13/06/14 , 28.47 , 28.47 , 28.47 , 28.47 , 28.4     , 5663 , 5
09/06/14 , 29.40 , 29.40 , 29.40 , 29.40 , 29.4     , 24 , 1
05/06/14 , 29.40 , 29.40 , 29.40 , 29.40 , 29.4     , 1708 , 2
30/05/14 , 35.02 , 35.02 , 35.02 , 35.02 , 35.0     , 1258 , 1
16/04/14 , 35.02 , 35.02 , 35.02 , 35.02 , 35.0     , 25 , 1