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

12/05/25 , 64.57 , 63.96 , 64.67 , 62.92 , 64.67     , 22 , 19
09/05/25 , 64.65 , 63.34 , 64.65 , 63.21 , 63.21     , 11 , 3
08/05/25 , 63.78 , 63.97 , 64.66 , 63.78 , 64.00     , 6 , 6
07/05/25 , 63.78 , 63.81 , 64.29 , 63.77 , 64.29     , 11 , 3
06/05/25 , 63.45 , 63.34 , 63.46 , 62.14 , 62.14     , 18 , 11
05/05/25 , 63.49 , 62.39 , 64.66 , 62.00 , 64.56     , 181 , 24
30/04/25 , 63.96 , 64.29 , 65.19 , 62.59 , 62.5     , 145 , 22
29/04/25 , 64.88 , 63.47 , 64.88 , 63.40 , 63.4     , 198 , 10
28/04/25 , 63.39 , 62.80 , 63.39 , 62.76 , 63.1     , 332 , 17
25/04/25 , 63.19 , 62.69 , 63.19 , 61.91 , 61.9     , 18 , 5
24/04/25 , 61.42 , 62.01 , 63.51 , 61.41 , 63.5     , 205 , 20
23/04/25 , 62.31 , 62.53 , 62.33 , 61.01 , 62.1     , 184 , 18
22/04/25 , 62.11 , 60.99 , 62.33 , 60.87 , 62.3     , 592 , 34
17/04/25 , 62.30 , 61.39 , 62.30 , 60.87 , 61.0     , 54 , 16
16/04/25 , 62.32 , 62.07 , 62.70 , 60.87 , 61.9     , 368 , 19
15/04/25 , 62.55 , 62.61 , 64.18 , 62.54 , 64.1     , 418 , 20
14/04/25 , 65.38 , 63.59 , 65.38 , 62.52 , 62.5     , 75 , 12
11/04/25 , 62.51 , 62.50 , 62.51 , 62.50 , 62.5     , 11 , 4
10/04/25 , 61.47 , 62.01 , 63.77 , 61.35 , 61.3     , 4 , 3
09/04/25 , 61.35 , 62.19 , 63.05 , 61.35 , 63.0     , 2 , 2
08/04/25 , 62.42 , 62.36 , 62.42 , 62.18 , 62.3     , 103 , 9
07/04/25 , 61.64 , 61.47 , 61.72 , 61.35 , 61.3     , 10 , 7
04/04/25 , 61.35 , 61.63 , 61.77 , 61.35 , 61.7     , 7 , 5
03/04/25 , 61.76 , 61.29 , 62.83 , 60.44 , 62.8     , 75 , 11
02/04/25 , 63.38 , 61.43 , 63.38 , 61.19 , 61.4     , 4594 , 16
01/04/25 , 61.38 , 61.21 , 62.08 , 61.14 , 61.9     , 15482 , 32
31/03/25 , 61.97 , 61.94 , 62.47 , 61.63 , 62.4     , 279 , 18
28/03/25 , 61.97 , 61.95 , 61.97 , 61.84 , 61.9     , 34 , 7
27/03/25 , 61.97 , 61.93 , 62.00 , 60.92 , 62.0     , 109 , 10
26/03/25 , 61.99 , 61.35 , 62.13 , 61.34 , 62.1     , 5207 , 11
25/03/25 , 62.12 , 61.85 , 62.12 , 61.85 , 62.0     , 33136 , 200
24/03/25 , 61.85 , 61.86 , 62.88 , 61.84 , 62.8     , 3594 , 49
21/03/25 , 62.87 , 62.16 , 62.88 , 61.96 , 62.8     , 325 , 22
20/03/25 , 62.87 , 62.85 , 62.87 , 61.60 , 61.6     , 1049 , 33
19/03/25 , 62.87 , 62.95 , 63.17 , 62.87 , 63.1     , 74 , 5
18/03/25 , 65.74 , 63.62 , 65.74 , 62.33 , 63.2     , 164 , 17
17/03/25 , 65.75 , 62.54 , 65.75 , 60.86 , 62.3     , 57 , 13
14/03/25 , 62.29 , 62.06 , 63.40 , 61.82 , 61.8     , 111 , 14
13/03/25 , 61.82 , 60.88 , 61.82 , 60.88 , 60.8     , 1997 , 69
12/03/25 , 60.88 , 60.91 , 61.36 , 60.88 , 61.3     , 61 , 9
11/03/25 , 60.88 , 61.26 , 62.04 , 60.86 , 62.0     , 100 , 18
10/03/25 , 62.04 , 62.55 , 64.30 , 62.04 , 62.9     , 62 , 8
07/03/25 , 65.96 , 66.00 , 66.23 , 65.96 , 66.2     , 6 , 3
06/03/25 , 66.43 , 66.03 , 66.74 , 61.84 , 62.7     , 127 , 20
05/03/25 , 62.17 , 63.65 , 65.64 , 61.75 , 62.0     , 66 , 5
28/02/25 , 65.15 , 64.68 , 65.15 , 59.92 , 59.9     , 275 , 25
27/02/25 , 61.23 , 60.76 , 61.25 , 59.90 , 59.9     , 11 , 6
26/02/25 , 59.90 , 61.50 , 61.98 , 59.90 , 61.9     , 13 , 5
25/02/25 , 62.00 , 60.48 , 62.00 , 60.40 , 60.4     , 22 , 6
24/02/25 , 60.41 , 61.03 , 61.06 , 59.80 , 60.5     , 11629 , 26
21/02/25 , 60.54 , 60.54 , 60.54 , 60.54 , 60.5     , 1 , 1
20/02/25 , 60.37 , 60.03 , 60.37 , 59.80 , 60.0     , 444 , 9
19/02/25 , 60.04 , 60.54 , 60.78 , 60.04 , 60.7     , 57 , 9
18/02/25 , 60.78 , 60.77 , 60.78 , 60.77 , 60.7     , 5 , 2
17/02/25 , 60.29 , 60.09 , 61.05 , 59.79 , 60.9     , 90 , 19
14/02/25 , 61.06 , 60.30 , 61.68 , 59.90 , 60.3     , 148 , 17
13/02/25 , 61.41 , 60.35 , 61.41 , 60.35 , 60.3     , 196 , 6
12/02/25 , 61.69 , 60.59 , 61.69 , 60.34 , 60.3     , 27 , 10
11/02/25 , 60.42 , 60.88 , 61.81 , 60.42 , 61.8     , 3 , 3
10/02/25 , 61.83 , 63.02 , 65.64 , 60.35 , 65.6     , 135 , 27
07/02/25 , 63.48 , 63.23 , 63.48 , 60.89 , 60.8     , 11 , 6
06/02/25 , 60.98 , 62.54 , 63.50 , 60.98 , 62.6     , 7 , 6
05/02/25 , 62.04 , 62.04 , 62.04 , 62.04 , 62.0     , 12 , 4
04/02/25 , 61.07 , 61.16 , 64.20 , 60.65 , 60.6     , 23 , 8
03/02/25 , 60.74 , 61.01 , 61.08 , 60.74 , 61.0     , 120 , 12
31/01/25 , 64.54 , 63.47 , 64.54 , 61.08 , 62.6     , 850 , 34
30/01/25 , 62.61 , 62.61 , 62.61 , 62.61 , 62.6     , 1 , 1
29/01/25 , 62.61 , 62.43 , 62.72 , 61.07 , 62.7     , 17 , 8
28/01/25 , 62.72 , 61.12 , 62.72 , 61.05 , 61.0     , 277 , 12
27/01/25 , 61.07 , 59.36 , 61.07 , 58.87 , 58.8     , 93 , 13
24/01/25 , 61.06 , 61.04 , 61.45 , 59.48 , 59.4     , 7 , 4
23/01/25 , 62.99 , 60.39 , 62.99 , 60.09 , 60.0     , 55 , 8
22/01/25 , 60.06 , 60.06 , 60.10 , 60.06 , 60.1     , 10 , 3
21/01/25 , 59.55 , 59.85 , 60.58 , 59.55 , 59.5     , 33 , 11
20/01/25 , 59.56 , 59.47 , 59.75 , 59.25 , 59.7     , 36 , 9
17/01/25 , 59.74 , 59.93 , 63.05 , 59.72 , 63.0     , 332 , 18
16/01/25 , 59.81 , 61.31 , 63.08 , 59.75 , 59.7     , 33 , 16
15/01/25 , 63.08 , 62.07 , 63.08 , 60.09 , 60.0     , 3 , 2
14/01/25 , 60.08 , 60.17 , 63.33 , 59.34 , 59.3     , 37 , 8
13/01/25 , 60.22 , 59.05 , 60.22 , 58.33 , 60.2     , 436 , 22
10/01/25 , 60.19 , 60.15 , 60.19 , 60.15 , 60.1     , 8 , 4
09/01/25 , 60.16 , 60.01 , 60.16 , 59.34 , 59.3     , 47 , 11
08/01/25 , 59.34 , 59.84 , 61.96 , 58.95 , 60.3     , 75 , 16
07/01/25 , 60.30 , 60.19 , 60.30 , 59.57 , 59.5     , 7 , 5
06/01/25 , 59.54 , 60.12 , 62.39 , 58.92 , 62.3     , 62 , 16
03/01/25 , 62.38 , 61.82 , 62.39 , 61.66 , 62.3     , 112 , 11
02/01/25 , 62.39 , 63.08 , 63.96 , 61.16 , 61.1     , 147 , 18
30/12/24 , 64.05 , 64.07 , 64.90 , 64.05 , 64.9     , 34 , 4
27/12/24 , 64.90 , 64.91 , 65.11 , 64.82 , 64.8     , 33 , 12
26/12/24 , 64.91 , 64.87 , 65.00 , 61.09 , 61.0     , 2327 , 28
23/12/24 , 64.42 , 63.48 , 64.51 , 57.50 , 63.3     , 21466 , 914
20/12/24 , 64.63 , 64.63 , 64.72 , 64.63 , 64.7     , 122 , 4
19/12/24 , 64.72 , 60.63 , 65.11 , 57.28 , 61.2     , 307 , 43
18/12/24 , 61.20 , 61.98 , 63.61 , 61.09 , 63.6     , 215 , 25
17/12/24 , 64.91 , 62.20 , 64.91 , 61.08 , 64.1     , 67 , 16
16/12/24 , 63.47 , 63.92 , 65.17 , 61.82 , 65.1     , 829 , 12
13/12/24 , 65.19 , 64.97 , 65.19 , 64.08 , 64.0     , 143 , 10
12/12/24 , 65.57 , 63.33 , 65.67 , 63.15 , 65.6     , 41 , 9
11/12/24 , 66.08 , 63.59 , 66.08 , 62.93 , 64.1     , 35 , 16
10/12/24 , 64.43 , 64.20 , 64.43 , 63.10 , 64.4     , 6 , 5
09/12/24 , 65.56 , 64.56 , 65.97 , 62.99 , 65.9     , 12 , 7
06/12/24 , 65.39 , 62.93 , 65.39 , 61.08 , 61.0     , 79 , 14
05/12/24 , 62.33 , 62.59 , 66.09 , 61.67 , 66.0     , 32 , 9
04/12/24 , 62.57 , 65.89 , 66.25 , 62.57 , 65.8     , 83 , 13
03/12/24 , 65.89 , 65.89 , 65.89 , 65.89 , 65.8     , 3 , 2
02/12/24 , 65.32 , 65.57 , 66.49 , 65.21 , 66.4     , 88 , 21
29/11/24 , 66.50 , 66.38 , 66.50 , 65.91 , 66.5     , 113 , 8
28/11/24 , 66.50 , 66.28 , 67.57 , 66.25 , 67.5     , 1155 , 22
27/11/24 , 67.59 , 67.47 , 67.59 , 67.16 , 67.1     , 69 , 5
26/11/24 , 66.73 , 66.89 , 67.59 , 66.73 , 67.1     , 491 , 12
25/11/24 , 67.19 , 66.97 , 67.45 , 66.26 , 66.2     , 137 , 8
22/11/24 , 67.43 , 67.39 , 68.95 , 66.59 , 68.9     , 87 , 16
21/11/24 , 68.99 , 68.34 , 69.00 , 67.21 , 68.0     , 72 , 17
19/11/24 , 68.59 , 67.18 , 68.59 , 66.73 , 67.0     , 54 , 14
18/11/24 , 68.98 , 67.40 , 68.98 , 66.00 , 68.9     , 29 , 12
14/11/24 , 68.90 , 68.92 , 69.00 , 68.90 , 69.0     , 5 , 3
13/11/24 , 69.00 , 68.97 , 70.03 , 67.42 , 70.0     , 313 , 49
12/11/24 , 70.38 , 66.91 , 70.38 , 65.30 , 68.2     , 40 , 12
11/11/24 , 68.24 , 68.24 , 68.24 , 68.24 , 68.2     , 1 , 1
08/11/24 , 68.24 , 68.31 , 70.03 , 67.20 , 70.0     , 20 , 10
07/11/24 , 69.75 , 66.71 , 70.39 , 63.88 , 67.7     , 198 , 32
06/11/24 , 67.78 , 67.91 , 70.46 , 67.78 , 70.4     , 21 , 5
05/11/24 , 69.47 , 69.21 , 69.47 , 68.63 , 69.4     , 20 , 8
04/11/24 , 69.54 , 71.34 , 71.46 , 69.54 , 71.4     , 38 , 4
01/11/24 , 69.00 , 68.54 , 69.02 , 64.80 , 69.0     , 95 , 22
31/10/24 , 70.42 , 66.80 , 70.42 , 63.67 , 65.5     , 855 , 30
30/10/24 , 65.63 , 65.22 , 65.63 , 64.90 , 64.9     , 30 , 6
29/10/24 , 65.70 , 64.90 , 65.72 , 62.90 , 64.4     , 92 , 25
28/10/24 , 64.45 , 62.19 , 66.66 , 61.34 , 62.8     , 7792 , 102
25/10/24 , 64.60 , 64.46 , 64.60 , 62.86 , 62.8     , 40 , 4
24/10/24 , 62.86 , 63.39 , 63.94 , 62.86 , 63.9     , 3952 , 16
23/10/24 , 63.85 , 65.35 , 66.45 , 63.56 , 66.4     , 5 , 3
22/10/24 , 66.46 , 66.52 , 66.55 , 64.19 , 66.5     , 596 , 14
21/10/24 , 64.21 , 64.02 , 65.55 , 62.91 , 62.9     , 186 , 22
18/10/24 , 62.91 , 63.71 , 65.70 , 62.91 , 65.7     , 85 , 22
17/10/24 , 62.08 , 62.02 , 65.71 , 60.71 , 65.7     , 514 , 32
16/10/24 , 64.78 , 64.65 , 68.39 , 62.90 , 68.3     , 339 , 33
15/10/24 , 68.39 , 67.72 , 68.42 , 67.60 , 67.7     , 38 , 9
14/10/24 , 67.75 , 67.77 , 69.41 , 67.60 , 69.4     , 156 , 9
11/10/24 , 69.41 , 69.38 , 69.84 , 67.93 , 69.6     , 85 , 14
10/10/24 , 68.50 , 66.12 , 68.51 , 65.72 , 66.6     , 115 , 17
09/10/24 , 67.14 , 67.16 , 70.24 , 65.72 , 70.2     , 2689 , 45
08/10/24 , 70.23 , 69.87 , 70.44 , 68.78 , 70.4     , 30 , 13
07/10/24 , 71.56 , 70.33 , 71.90 , 69.51 , 71.6     , 152 , 20
04/10/24 , 70.43 , 70.63 , 70.95 , 70.42 , 70.9     , 341 , 5
03/10/24 , 71.32 , 71.32 , 71.78 , 69.73 , 69.7     , 90 , 8
02/10/24 , 77.78 , 73.14 , 77.78 , 68.85 , 71.0     , 252 , 32
01/10/24 , 71.00 , 70.62 , 75.42 , 70.12 , 75.4     , 71 , 15
30/09/24 , 75.46 , 73.33 , 75.46 , 68.11 , 68.1     , 1120 , 26
27/09/24 , 70.78 , 70.61 , 70.78 , 69.02 , 69.0     , 139 , 9
26/09/24 , 68.48 , 68.22 , 70.66 , 68.03 , 70.6     , 6871 , 107
25/09/24 , 70.66 , 69.70 , 70.79 , 68.03 , 70.7     , 368 , 55
24/09/24 , 70.80 , 67.77 , 72.66 , 66.01 , 72.1     , 3291 , 55
23/09/24 , 71.00 , 71.86 , 72.58 , 70.97 , 71.8     , 42 , 10
20/09/24 , 72.22 , 69.91 , 72.22 , 69.90 , 69.9     , 5959 , 12
19/09/24 , 70.80 , 70.80 , 71.66 , 70.80 , 71.6     , 3295 , 13
18/09/24 , 72.68 , 72.68 , 72.68 , 72.68 , 72.6     , 1 , 1
17/09/24 , 72.85 , 71.75 , 74.52 , 71.72 , 71.7     , 278 , 22
16/09/24 , 74.01 , 72.85 , 74.01 , 71.28 , 72.7     , 81 , 22
13/09/24 , 72.79 , 71.86 , 72.79 , 70.44 , 70.6     , 181 , 13
12/09/24 , 70.80 , 71.68 , 73.82 , 70.80 , 72.6     , 6595 , 63
11/09/24 , 73.09 , 73.64 , 73.97 , 73.09 , 73.9     , 45 , 9
10/09/24 , 74.00 , 74.00 , 74.00 , 74.00 , 74.0     , 1 , 1
09/09/24 , 73.09 , 73.78 , 74.01 , 73.09 , 74.0     , 4 , 4
06/09/24 , 74.02 , 73.32 , 74.67 , 72.44 , 72.4     , 21 , 6
05/09/24 , 75.36 , 75.16 , 75.36 , 74.53 , 74.5     , 108 , 8
04/09/24 , 75.46 , 75.12 , 75.46 , 73.58 , 73.5     , 53 , 10
03/09/24 , 73.58 , 73.16 , 75.45 , 70.75 , 70.7     , 141 , 13
02/09/24 , 73.56 , 73.05 , 73.67 , 72.68 , 73.6     , 124 , 11
30/08/24 , 73.68 , 73.10 , 73.68 , 72.10 , 72.6     , 323 , 21
29/08/24 , 73.52 , 73.52 , 73.53 , 73.52 , 73.5     , 11 , 2
28/08/24 , 73.56 , 71.96 , 73.66 , 71.67 , 71.6     , 43 , 9
27/08/24 , 71.67 , 71.77 , 73.68 , 71.67 , 73.6     , 168 , 10
26/08/24 , 72.33 , 71.77 , 73.70 , 71.20 , 71.6     , 730 , 24
23/08/24 , 72.30 , 72.12 , 73.87 , 71.33 , 72.1     , 374 , 17
22/08/24 , 73.03 , 72.15 , 73.04 , 71.22 , 71.2     , 50 , 10
21/08/24 , 71.24 , 71.21 , 71.85 , 71.21 , 71.2     , 6502 , 9
20/08/24 , 71.21 , 71.68 , 71.21 , 71.21 , 71.2     , 2 , 2
19/08/24 , 72.87 , 72.19 , 72.87 , 71.87 , 72.1     , 383 , 11
15/08/24 , 72.75 , 71.35 , 73.28 , 71.28 , 71.2     , 126 , 8
14/08/24 , 72.02 , 71.97 , 72.02 , 71.21 , 71.9     , 174 , 7
13/08/24 , 72.02 , 71.05 , 72.02 , 70.90 , 70.9     , 63 , 11
12/08/24 , 71.62 , 71.24 , 71.62 , 70.83 , 71.1     , 759 , 25
09/08/24 , 70.83 , 71.47 , 71.68 , 70.83 , 71.6     , 20 , 7
08/08/24 , 71.68 , 71.58 , 71.68 , 70.65 , 71.6     , 49 , 9
07/08/24 , 71.68 , 71.93 , 72.18 , 71.28 , 71.2     , 40 , 7
05/08/24 , 73.93 , 71.53 , 73.93 , 71.28 , 71.2     , 41 , 11
02/08/24 , 75.28 , 75.28 , 75.28 , 75.28 , 75.2     , 1 , 1
01/08/24 , 71.59 , 71.58 , 71.59 , 69.05 , 69.0     , 32696 , 7
31/07/24 , 72.31 , 70.43 , 72.31 , 69.75 , 71.4     , 19351 , 37
30/07/24 , 71.46 , 69.79 , 71.46 , 69.74 , 70.2     , 1144 , 26
29/07/24 , 71.41 , 71.47 , 72.49 , 70.22 , 72.4     , 148 , 16
26/07/24 , 72.48 , 72.36 , 72.92 , 71.60 , 72.9     , 15 , 7
25/07/24 , 72.92 , 70.82 , 72.92 , 70.23 , 70.4     , 45 , 15
24/07/24 , 70.49 , 70.26 , 70.49 , 70.24 , 70.2     , 11 , 3
23/07/24 , 70.22 , 70.45 , 72.94 , 70.22 , 72.9     , 136 , 13
22/07/24 , 72.95 , 72.52 , 73.45 , 70.22 , 70.2     , 64 , 16
19/07/24 , 70.41 , 70.41 , 70.41 , 70.41 , 70.4     , 7 , 1
18/07/24 , 69.75 , 69.75 , 69.88 , 69.75 , 69.8     , 4396 , 5
17/07/24 , 69.98 , 69.76 , 70.66 , 69.75 , 70.6     , 4805 , 14
16/07/24 , 70.28 , 70.28 , 70.52 , 70.22 , 70.5     , 157 , 8
15/07/24 , 70.22 , 70.39 , 71.20 , 70.22 , 71.1     , 80 , 10
12/07/24 , 71.20 , 70.56 , 71.20 , 70.22 , 70.2     , 77 , 7
11/07/24 , 70.66 , 70.66 , 70.67 , 70.63 , 70.6     , 33 , 8
10/07/24 , 72.51 , 72.52 , 72.70 , 72.22 , 72.7     , 56 , 9
09/07/24 , 72.70 , 72.70 , 72.70 , 72.70 , 72.7     , 25 , 2
08/07/24 , 72.70 , 72.60 , 72.70 , 72.57 , 72.5     , 50 , 11
05/07/24 , 72.69 , 72.59 , 72.69 , 72.57 , 72.5     , 27 , 7
04/07/24 , 72.54 , 72.53 , 72.54 , 72.52 , 72.5     , 76 , 10
03/07/24 , 72.88 , 72.88 , 72.88 , 72.88 , 72.8     , 1 , 1
01/07/24 , 72.88 , 73.86 , 74.30 , 72.88 , 74.2     , 138 , 13
28/06/24 , 74.72 , 72.13 , 74.72 , 71.53 , 71.7     , 161 , 16
27/06/24 , 71.73 , 71.72 , 71.73 , 71.72 , 71.7     , 8 , 3
26/06/24 , 71.73 , 71.35 , 71.85 , 70.19 , 70.1     , 30 , 7
25/06/24 , 70.18 , 69.78 , 70.18 , 69.35 , 70.1     , 240 , 18
24/06/24 , 70.16 , 70.18 , 70.20 , 70.16 , 70.1     , 143 , 5
21/06/24 , 70.76 , 69.52 , 70.76 , 68.90 , 68.9     , 74 , 12
20/06/24 , 69.69 , 69.67 , 69.69 , 68.91 , 69.2     , 366 , 8
19/06/24 , 69.68 , 69.52 , 69.68 , 69.68 , 69.6     , 5 , 3
18/06/24 , 68.90 , 69.16 , 69.24 , 68.89 , 68.8     , 553 , 10
17/06/24 , 68.89 , 68.64 , 68.89 , 68.43 , 68.5     , 754 , 19
14/06/24 , 68.50 , 68.49 , 68.51 , 68.48 , 68.4     , 13 , 7
13/06/24 , 68.50 , 67.47 , 68.50 , 64.26 , 68.5     , 182 , 15
12/06/24 , 68.50 , 68.88 , 69.27 , 68.50 , 69.2     , 102 , 13
11/06/24 , 69.28 , 69.75 , 71.83 , 69.26 , 71.8     , 873 , 74
10/06/24 , 70.89 , 70.88 , 70.97 , 70.88 , 70.9     , 220 , 7
07/06/24 , 70.97 , 71.37 , 72.21 , 70.72 , 71.5     , 59 , 17
06/06/24 , 70.78 , 71.06 , 70.78 , 70.69 , 70.7     , 233 , 8
05/06/24 , 70.78 , 70.90 , 71.02 , 70.78 , 70.7     , 162 , 11
04/06/24 , 70.79 , 70.83 , 71.34 , 70.79 , 71.3     , 103 , 7
03/06/24 , 70.90 , 70.90 , 70.92 , 70.90 , 70.9     , 26 , 9
31/05/24 , 70.89 , 70.97 , 71.37 , 70.88 , 71.3     , 74 , 13
29/05/24 , 72.08 , 71.89 , 72.21 , 71.21 , 71.8     , 75 , 18
28/05/24 , 71.32 , 71.57 , 72.44 , 71.14 , 71.1     , 25 , 9
27/05/24 , 72.23 , 72.25 , 72.82 , 71.43 , 72.8     , 93 , 13
24/05/24 , 72.10 , 72.01 , 72.24 , 71.37 , 71.3     , 238 , 13
23/05/24 , 71.37 , 70.70 , 71.68 , 70.52 , 71.0     , 506 , 51
22/05/24 , 72.07 , 71.68 , 72.10 , 71.21 , 71.2     , 81 , 13
21/05/24 , 72.33 , 71.44 , 72.33 , 71.34 , 71.3     , 22 , 13
20/05/24 , 71.34 , 71.20 , 71.42 , 71.10 , 71.1     , 144 , 11
17/05/24 , 71.09 , 71.60 , 71.75 , 71.09 , 71.7     , 42 , 10
16/05/24 , 70.63 , 70.63 , 71.38 , 70.52 , 70.7     , 85 , 19
15/05/24 , 71.56 , 71.13 , 71.70 , 70.56 , 71.7     , 56 , 21
14/05/24 , 71.70 , 71.75 , 72.04 , 71.70 , 72.0     , 12 , 7
13/05/24 , 72.04 , 71.33 , 72.34 , 70.98 , 70.9     , 218 , 12
10/05/24 , 70.98 , 71.04 , 71.44 , 70.98 , 71.4     , 445 , 26
09/05/24 , 71.44 , 71.44 , 71.44 , 71.44 , 71.4     , 22 , 1
08/05/24 , 71.45 , 71.43 , 72.16 , 71.42 , 72.1     , 265 , 9
07/05/24 , 72.14 , 71.35 , 72.14 , 71.26 , 71.2     , 44 , 6
06/05/24 , 71.27 , 71.27 , 71.36 , 71.27 , 71.2     , 142 , 6
03/05/24 , 71.43 , 71.43 , 72.75 , 71.43 , 71.4     , 2340 , 202
02/05/24 , 71.45 , 70.94 , 71.45 , 70.88 , 70.8     , 149 , 15
30/04/24 , 71.04 , 70.45 , 71.77 , 70.03 , 71.4     , 1060 , 32
29/04/24 , 71.60 , 71.86 , 73.41 , 71.50 , 71.9     , 186 , 29
26/04/24 , 71.53 , 71.54 , 71.56 , 71.53 , 71.5     , 31 , 6
25/04/24 , 71.90 , 71.83 , 72.86 , 71.77 , 72.8     , 237 , 21
24/04/24 , 72.86 , 72.94 , 73.23 , 72.86 , 72.8     , 8 , 4
23/04/24 , 72.91 , 72.72 , 73.53 , 72.47 , 72.4     , 16 , 5
22/04/24 , 72.47 , 72.17 , 72.47 , 71.76 , 72.3     , 144 , 20
19/04/24 , 72.36 , 72.20 , 72.41 , 71.77 , 71.8     , 182 , 10
18/04/24 , 72.30 , 72.01 , 72.30 , 71.78 , 72.0     , 69 , 11
17/04/24 , 72.75 , 72.75 , 72.76 , 72.75 , 72.7     , 12 , 3
16/04/24 , 72.75 , 72.67 , 72.77 , 72.46 , 72.4     , 15 , 6
15/04/24 , 72.47 , 72.06 , 72.75 , 71.97 , 72.7     , 492 , 16
12/04/24 , 72.74 , 73.27 , 74.02 , 72.73 , 73.2     , 88 , 8
11/04/24 , 72.71 , 72.71 , 72.72 , 72.70 , 72.7     , 43 , 4
10/04/24 , 72.78 , 72.76 , 72.79 , 72.20 , 72.2     , 1495 , 14
09/04/24 , 72.21 , 72.18 , 72.21 , 71.49 , 71.4     , 69 , 12
08/04/24 , 71.46 , 71.94 , 72.24 , 71.46 , 72.2     , 36 , 11
05/04/24 , 71.89 , 71.97 , 72.48 , 71.88 , 71.8     , 23 , 7
04/04/24 , 71.88 , 71.89 , 72.79 , 71.87 , 72.7     , 2053 , 370
03/04/24 , 72.78 , 72.42 , 73.24 , 71.83 , 72.6     , 94 , 17
02/04/24 , 73.05 , 70.86 , 73.05 , 70.08 , 72.5     , 178 , 35
01/04/24 , 72.51 , 71.92 , 74.21 , 71.32 , 71.5     , 167 , 19
28/03/24 , 71.51 , 71.65 , 72.24 , 71.50 , 71.6     , 26 , 7
27/03/24 , 71.50 , 71.29 , 71.50 , 69.73 , 69.7     , 155 , 12
26/03/24 , 71.30 , 70.39 , 71.52 , 69.66 , 70.8     , 316 , 20
25/03/24 , 71.21 , 72.88 , 77.51 , 70.85 , 74.8     , 368 , 43
22/03/24 , 72.87 , 71.57 , 72.87 , 71.37 , 71.4     , 51 , 11
21/03/24 , 71.43 , 71.49 , 72.86 , 71.37 , 71.3     , 39 , 12
20/03/24 , 71.37 , 73.26 , 74.86 , 71.37 , 72.9     , 187 , 24
19/03/24 , 72.91 , 72.52 , 74.87 , 71.35 , 72.0     , 392 , 29
18/03/24 , 71.82 , 71.81 , 72.13 , 71.31 , 71.3     , 665 , 11
15/03/24 , 72.18 , 71.48 , 72.18 , 71.47 , 71.4     , 168 , 14
14/03/24 , 72.18 , 71.49 , 72.18 , 71.48 , 71.4     , 481 , 32
13/03/24 , 71.48 , 73.87 , 73.94 , 71.36 , 73.8     , 9659 , 40
12/03/24 , 73.94 , 73.06 , 74.40 , 72.20 , 72.2     , 56 , 15
11/03/24 , 72.20 , 72.61 , 72.63 , 72.20 , 72.6     , 5754 , 21
08/03/24 , 72.62 , 73.53 , 73.62 , 72.62 , 73.0     , 6941 , 20
07/03/24 , 73.07 , 73.88 , 73.95 , 72.69 , 73.5     , 1234 , 24
06/03/24 , 73.56 , 73.81 , 74.87 , 72.17 , 74.8     , 17 , 10
05/03/24 , 74.83 , 72.54 , 74.87 , 71.53 , 72.3     , 835 , 17
04/03/24 , 72.39 , 78.52 , 83.75 , 70.34 , 70.3     , 1034 , 70
01/03/24 , 70.34 , 70.28 , 75.18 , 69.01 , 75.1     , 778 , 561
29/02/24 , 90.23 , 79.96 , 90.23 , 71.68 , 71.6     , 576 , 18
28/02/24 , 71.68 , 71.66 , 71.68 , 71.65 , 71.6     , 276 , 19
27/02/24 , 71.65 , 71.05 , 71.74 , 70.77 , 70.7     , 82 , 9
26/02/24 , 71.65 , 71.56 , 72.10 , 70.87 , 72.1     , 152 , 13
23/02/24 , 72.10 , 72.07 , 72.10 , 72.03 , 72.0     , 11 , 2
22/02/24 , 71.66 , 71.64 , 71.66 , 71.63 , 71.6     , 1232 , 9
21/02/24 , 71.66 , 71.68 , 72.02 , 71.66 , 72.0     , 305 , 11
20/02/24 , 72.01 , 72.13 , 72.15 , 72.01 , 72.1     , 15 , 5
19/02/24 , 72.15 , 72.64 , 72.73 , 72.15 , 72.6     , 154 , 20
16/02/24 , 72.55 , 72.65 , 72.87 , 72.12 , 72.8     , 96 , 11
15/02/24 , 72.88 , 72.50 , 73.42 , 71.65 , 72.5     , 50 , 10
14/02/24 , 72.56 , 72.59 , 72.60 , 72.56 , 72.6     , 18 , 6
09/02/24 , 72.60 , 72.59 , 72.60 , 72.59 , 72.5     , 6 , 3
08/02/24 , 72.60 , 73.00 , 73.17 , 72.60 , 73.1     , 15 , 6
07/02/24 , 72.56 , 72.56 , 72.59 , 72.56 , 72.5     , 19 , 5
06/02/24 , 72.59 , 72.58 , 72.59 , 72.58 , 72.5     , 45 , 5
05/02/24 , 72.58 , 73.15 , 73.46 , 71.97 , 73.4     , 66 , 27
02/02/24 , 73.37 , 72.80 , 73.37 , 71.58 , 73.3     , 250 , 14
01/02/24 , 73.37 , 73.72 , 74.05 , 72.60 , 74.0     , 118 , 11
31/01/24 , 74.05 , 73.93 , 74.22 , 73.17 , 73.1     , 125 , 6
30/01/24 , 73.18 , 73.16 , 73.19 , 73.10 , 73.1     , 528 , 6
29/01/24 , 73.12 , 73.11 , 73.17 , 73.09 , 73.1     , 23 , 6
26/01/24 , 73.18 , 72.72 , 73.18 , 72.01 , 72.0     , 324 , 10
25/01/24 , 72.51 , 72.30 , 72.70 , 72.21 , 72.2     , 120 , 8
24/01/24 , 72.28 , 72.08 , 72.28 , 72.05 , 72.0     , 301 , 25
23/01/24 , 72.08 , 72.07 , 72.22 , 72.04 , 72.0     , 20 , 11
22/01/24 , 72.04 , 71.15 , 72.74 , 68.85 , 72.6     , 402 , 26
19/01/24 , 72.30 , 72.23 , 72.30 , 72.22 , 72.2     , 53 , 4
18/01/24 , 72.25 , 72.20 , 72.30 , 72.04 , 72.0     , 449 , 21
17/01/24 , 72.04 , 71.66 , 72.04 , 71.27 , 71.2     , 143 , 11
16/01/24 , 71.28 , 71.03 , 71.28 , 70.71 , 70.9     , 1362 , 13
15/01/24 , 70.89 , 70.79 , 71.17 , 70.29 , 71.1     , 61 , 14
12/01/24 , 70.28 , 70.28 , 70.28 , 70.27 , 70.2     , 121 , 6
11/01/24 , 70.28 , 69.76 , 70.28 , 69.39 , 69.3     , 81 , 10
10/01/24 , 69.39 , 69.43 , 70.20 , 68.67 , 68.6     , 375 , 13
09/01/24 , 68.67 , 68.77 , 70.71 , 68.67 , 69.0     , 821 , 20
08/01/24 , 69.06 , 70.82 , 70.91 , 69.06 , 70.9     , 167 , 10
05/01/24 , 70.28 , 68.01 , 71.18 , 67.67 , 67.6     , 318 , 13
04/01/24 , 67.69 , 67.59 , 69.66 , 67.26 , 69.6     , 129 , 21
03/01/24 , 69.67 , 69.50 , 69.71 , 69.10 , 69.7     , 129 , 12
02/01/24 , 69.76 , 69.73 , 70.37 , 68.58 , 69.8     , 279 , 18
28/12/23 , 69.85 , 69.84 , 69.97 , 69.84 , 69.8     , 72 , 8
27/12/23 , 69.84 , 68.96 , 69.84 , 68.56 , 68.9     , 116 , 16
26/12/23 , 66.28 , 68.38 , 69.97 , 66.28 , 69.8     , 230 , 32
22/12/23 , 70.49 , 68.87 , 70.49 , 66.67 , 66.6     , 792 , 24
21/12/23 , 66.66 , 66.86 , 67.15 , 66.66 , 66.6     , 10 , 7
20/12/23 , 67.14 , 66.74 , 67.14 , 66.66 , 66.6     , 14 , 5
19/12/23 , 66.63 , 66.28 , 66.91 , 65.96 , 66.4     , 14 , 10
18/12/23 , 66.18 , 66.22 , 67.89 , 65.98 , 67.8     , 446 , 203
15/12/23 , 66.74 , 66.33 , 67.21 , 65.47 , 66.3     , 88 , 18
14/12/23 , 66.32 , 66.91 , 67.54 , 66.32 , 66.8     , 69 , 13
13/12/23 , 66.32 , 66.32 , 66.33 , 66.32 , 66.3     , 26 , 4
12/12/23 , 66.32 , 67.57 , 67.89 , 66.28 , 67.8     , 3525 , 44
11/12/23 , 67.89 , 68.13 , 68.45 , 67.89 , 68.1     , 97 , 20
08/12/23 , 67.93 , 67.91 , 68.17 , 67.71 , 68.1     , 263 , 178
07/12/23 , 67.93 , 67.92 , 67.93 , 67.61 , 67.9     , 1325 , 27
06/12/23 , 67.93 , 67.93 , 67.93 , 67.93 , 67.9     , 136 , 3
05/12/23 , 67.93 , 67.99 , 68.14 , 67.93 , 68.1     , 74 , 4
04/12/23 , 68.17 , 68.19 , 68.20 , 68.17 , 68.2     , 154 , 6
01/12/23 , 67.72 , 67.72 , 68.64 , 67.65 , 67.6     , 149 , 16
30/11/23 , 67.71 , 67.69 , 67.85 , 67.54 , 67.8     , 117 , 17
29/11/23 , 67.85 , 67.25 , 68.34 , 66.66 , 66.6     , 403 , 21
28/11/23 , 68.39 , 68.47 , 69.04 , 68.39 , 68.3     , 94 , 10
27/11/23 , 69.06 , 68.82 , 69.06 , 68.29 , 68.8     , 4490 , 17
24/11/23 , 68.83 , 68.84 , 69.03 , 68.83 , 69.0     , 308 , 9
23/11/23 , 69.03 , 69.07 , 69.83 , 68.83 , 69.8     , 152 , 21
22/11/23 , 69.08 , 69.08 , 69.96 , 68.84 , 69.7     , 88 , 17
21/11/23 , 70.16 , 68.89 , 70.62 , 67.94 , 70.5     , 256 , 34
20/11/23 , 70.53 , 69.46 , 70.53 , 69.18 , 69.1     , 11 , 4
17/11/23 , 69.19 , 68.89 , 69.19 , 68.89 , 68.8     , 72 , 9
16/11/23 , 69.24 , 69.11 , 70.24 , 68.69 , 70.2     , 219 , 25
14/11/23 , 70.25 , 70.31 , 70.51 , 70.25 , 70.5     , 10 , 3
13/11/23 , 70.51 , 69.75 , 70.51 , 68.39 , 69.0     , 216 , 14
10/11/23 , 68.83 , 69.19 , 70.63 , 68.83 , 68.9     , 30 , 7
09/11/23 , 68.78 , 68.65 , 68.78 , 68.62 , 68.6     , 367 , 16
08/11/23 , 68.63 , 67.69 , 68.63 , 67.49 , 67.4     , 210 , 25
07/11/23 , 68.54 , 67.59 , 68.54 , 67.51 , 67.5     , 128 , 6
06/11/23 , 67.47 , 67.37 , 68.62 , 66.64 , 67.4     , 351 , 16
03/11/23 , 67.45 , 66.78 , 68.67 , 66.64 , 68.6     , 3210 , 40
01/11/23 , 68.06 , 68.21 , 68.89 , 68.06 , 68.6     , 87 , 12
31/10/23 , 68.67 , 68.59 , 68.84 , 68.38 , 68.8     , 11 , 6
30/10/23 , 68.69 , 68.42 , 68.69 , 67.59 , 68.3     , 205 , 15
27/10/23 , 68.44 , 69.03 , 69.15 , 68.44 , 69.1     , 112 , 12
26/10/23 , 68.74 , 68.72 , 68.74 , 68.74 , 68.7     , 47 , 6
25/10/23 , 68.75 , 68.74 , 68.75 , 68.60 , 68.6     , 55 , 5
24/10/23 , 68.56 , 68.72 , 68.84 , 68.56 , 68.7     , 86 , 9
23/10/23 , 68.78 , 68.78 , 68.78 , 68.78 , 68.7     , 1 , 1
20/10/23 , 68.78 , 68.77 , 69.56 , 68.61 , 69.5     , 218 , 7
19/10/23 , 69.56 , 69.55 , 69.56 , 69.55 , 69.5     , 6 , 5
18/10/23 , 68.77 , 69.16 , 69.56 , 68.75 , 68.7     , 186 , 10
17/10/23 , 68.75 , 69.23 , 69.55 , 68.75 , 69.5     , 138 , 11
16/10/23 , 69.11 , 68.56 , 69.17 , 68.09 , 69.1     , 52 , 11
13/10/23 , 68.21 , 68.22 , 68.75 , 68.19 , 68.1     , 520 , 16
11/10/23 , 68.19 , 68.41 , 68.77 , 68.10 , 68.6     , 68 , 19
10/10/23 , 68.55 , 68.56 , 68.76 , 68.30 , 68.7     , 3139 , 12
09/10/23 , 68.76 , 68.09 , 68.76 , 67.87 , 68.6     , 111 , 16
06/10/23 , 68.76 , 68.96 , 69.52 , 68.57 , 69.1     , 44 , 14
05/10/23 , 68.52 , 68.75 , 69.71 , 68.51 , 69.7     , 93 , 19
04/10/23 , 69.63 , 68.92 , 69.72 , 68.88 , 69.7     , 1115 , 21
03/10/23 , 69.73 , 69.29 , 69.74 , 68.48 , 69.6     , 277 , 24
02/10/23 , 69.60 , 69.79 , 70.39 , 69.56 , 69.5     , 112 , 17
29/09/23 , 69.56 , 69.87 , 69.95 , 67.62 , 69.9     , 3067 , 14
28/09/23 , 69.34 , 68.46 , 69.96 , 68.24 , 68.7     , 444 , 18
27/09/23 , 69.20 , 69.20 , 70.38 , 67.62 , 70.2     , 305 , 32
26/09/23 , 70.20 , 70.09 , 70.20 , 69.68 , 69.6     , 42 , 10
25/09/23 , 70.14 , 68.98 , 70.14 , 66.55 , 69.3     , 266 , 25
22/09/23 , 70.03 , 70.10 , 70.20 , 70.03 , 70.2     , 32 , 7
21/09/23 , 70.18 , 70.29 , 70.38 , 70.18 , 70.3     , 42 , 9
20/09/23 , 70.18 , 69.92 , 70.23 , 69.84 , 70.2     , 547 , 17
19/09/23 , 69.99 , 70.00 , 70.24 , 69.98 , 70.0     , 404 , 26
18/09/23 , 69.97 , 69.94 , 70.21 , 69.52 , 69.9     , 212 , 26
15/09/23 , 69.97 , 70.21 , 70.38 , 69.97 , 70.3     , 9 , 2
14/09/23 , 69.69 , 70.16 , 70.80 , 69.69 , 70.8     , 66 , 11
13/09/23 , 70.30 , 70.47 , 70.67 , 70.29 , 70.6     , 161 , 13
12/09/23 , 70.30 , 70.24 , 70.71 , 69.90 , 69.9     , 206 , 27
11/09/23 , 69.97 , 70.01 , 71.20 , 69.97 , 70.8     , 3306 , 25
08/09/23 , 69.98 , 69.94 , 70.92 , 69.43 , 70.9     , 3527 , 27
06/09/23 , 70.39 , 70.38 , 70.42 , 70.38 , 70.3     , 2102 , 17
05/09/23 , 71.23 , 71.20 , 71.25 , 70.51 , 71.2     , 1361 , 11
04/09/23 , 71.25 , 71.03 , 71.25 , 70.74 , 71.0     , 1177 , 11
01/09/23 , 71.91 , 71.93 , 72.47 , 70.49 , 72.0     , 834 , 35
31/08/23 , 71.20 , 71.46 , 71.59 , 70.57 , 71.5     , 25 , 9
30/08/23 , 70.54 , 70.60 , 71.20 , 70.53 , 71.2     , 141 , 9
29/08/23 , 70.74 , 70.73 , 70.74 , 70.73 , 70.7     , 30 , 7
28/08/23 , 70.38 , 70.02 , 70.38 , 70.01 , 70.0     , 448 , 5
25/08/23 , 70.01 , 70.01 , 70.03 , 70.01 , 70.0     , 132 , 4
24/08/23 , 70.68 , 70.71 , 70.74 , 70.68 , 70.6     , 35 , 7
23/08/23 , 70.68 , 70.64 , 70.68 , 70.63 , 70.6     , 177 , 6
22/08/23 , 70.63 , 70.50 , 70.63 , 69.94 , 70.6     , 62 , 12
21/08/23 , 70.65 , 70.64 , 70.69 , 69.88 , 70.6     , 66 , 9
18/08/23 , 69.92 , 69.67 , 70.72 , 69.58 , 70.7     , 1289 , 22
17/08/23 , 70.71 , 69.77 , 70.71 , 69.49 , 70.7     , 10 , 4
16/08/23 , 70.71 , 70.60 , 70.71 , 69.92 , 70.7     , 80 , 7
15/08/23 , 69.92 , 69.93 , 70.72 , 69.90 , 70.7     , 84 , 9
14/08/23 , 69.69 , 69.53 , 69.83 , 69.29 , 69.8     , 732 , 32
11/08/23 , 69.83 , 69.55 , 70.73 , 69.27 , 69.4     , 1567 , 20
10/08/23 , 69.33 , 69.27 , 69.33 , 69.27 , 69.2     , 95 , 6
09/08/23 , 69.27 , 69.68 , 70.74 , 69.27 , 69.6     , 285 , 20
08/08/23 , 69.48 , 69.24 , 69.49 , 67.79 , 68.7     , 355 , 17
07/08/23 , 68.78 , 68.36 , 68.78 , 68.12 , 68.1     , 191 , 16
04/08/23 , 68.12 , 67.98 , 68.13 , 67.40 , 67.4     , 60 , 10
03/08/23 , 67.39 , 67.78 , 67.80 , 67.36 , 67.3     , 526 , 14
02/08/23 , 66.94 , 66.91 , 67.81 , 66.52 , 67.8     , 551 , 213
01/08/23 , 66.65 , 66.69 , 67.40 , 66.48 , 67.4     , 508 , 212
31/07/23 , 67.38 , 67.46 , 68.41 , 66.05 , 66.0     , 259 , 18
28/07/23 , 66.05 , 66.05 , 66.48 , 66.05 , 66.0     , 393 , 196
27/07/23 , 66.46 , 66.21 , 67.59 , 65.65 , 66.5     , 1195 , 228
26/07/23 , 66.53 , 66.60 , 67.95 , 66.46 , 67.9     , 384 , 212
25/07/23 , 67.97 , 67.96 , 68.39 , 67.31 , 68.3     , 104 , 13
24/07/23 , 68.41 , 66.81 , 68.49 , 66.49 , 67.3     , 443 , 15
21/07/23 , 67.31 , 66.56 , 67.31 , 66.11 , 66.1     , 171 , 13
20/07/23 , 66.47 , 66.36 , 66.47 , 66.09 , 66.4     , 127 , 7
19/07/23 , 66.47 , 66.63 , 68.85 , 65.64 , 65.6     , 54 , 13
18/07/23 , 65.66 , 66.47 , 69.83 , 65.66 , 66.4     , 148 , 21
17/07/23 , 67.32 , 68.99 , 71.52 , 66.46 , 67.2     , 725 , 28
14/07/23 , 67.15 , 66.86 , 67.15 , 66.46 , 66.7     , 194 , 16
13/07/23 , 66.46 , 66.56 , 66.96 , 66.06 , 66.4     , 21 , 7
12/07/23 , 66.47 , 66.17 , 66.47 , 66.05 , 66.0     , 159 , 8
11/07/23 , 65.70 , 66.35 , 66.38 , 65.64 , 66.3     , 1257 , 13
10/07/23 , 66.38 , 65.95 , 66.62 , 65.63 , 66.6     , 487 , 13
07/07/23 , 66.62 , 66.19 , 66.62 , 65.96 , 65.9     , 229 , 17
06/07/23 , 65.96 , 65.93 , 65.96 , 65.92 , 65.9     , 261 , 17
05/07/23 , 65.94 , 65.61 , 65.94 , 65.60 , 65.6     , 106 , 7
04/07/23 , 65.51 , 64.92 , 65.51 , 64.16 , 64.8     , 389 , 12
03/07/23 , 64.88 , 64.87 , 65.67 , 63.87 , 65.5     , 358 , 25
30/06/23 , 65.68 , 65.60 , 65.70 , 63.45 , 63.4     , 210 , 15
29/06/23 , 63.45 , 63.41 , 63.45 , 63.27 , 63.4     , 676 , 8
28/06/23 , 63.44 , 63.17 , 64.27 , 61.03 , 64.2     , 7 , 4
27/06/23 , 62.98 , 62.85 , 62.99 , 60.93 , 62.9     , 46779 , 22
26/06/23 , 61.37 , 61.76 , 63.03 , 61.37 , 63.0     , 325 , 10
23/06/23 , 61.37 , 61.27 , 63.00 , 60.62 , 60.6     , 100 , 11
22/06/23 , 60.36 , 62.67 , 63.02 , 60.36 , 62.8     , 9 , 5
21/06/23 , 61.03 , 62.16 , 62.91 , 61.03 , 61.0     , 80 , 17
20/06/23 , 60.99 , 61.44 , 62.71 , 60.21 , 62.7     , 91 , 60
19/06/23 , 62.68 , 60.60 , 64.16 , 58.43 , 61.4     , 618 , 32
16/06/23 , 61.37 , 61.08 , 61.37 , 60.16 , 60.1     , 1129 , 11
15/06/23 , 60.16 , 60.21 , 60.85 , 60.11 , 60.1     , 55 , 8
14/06/23 , 60.12 , 60.52 , 60.86 , 60.12 , 60.2     , 43 , 6
13/06/23 , 60.93 , 60.53 , 60.93 , 60.52 , 60.5     , 368 , 5
12/06/23 , 60.92 , 60.91 , 60.92 , 60.21 , 60.9     , 44 , 5
09/06/23 , 60.52 , 60.54 , 60.52 , 60.52 , 60.5     , 49 , 6
07/06/23 , 60.93 , 60.26 , 60.93 , 60.11 , 60.1     , 1310 , 19
06/06/23 , 60.11 , 59.26 , 60.11 , 58.43 , 58.4     , 79 , 10
05/06/23 , 60.09 , 58.79 , 60.11 , 57.60 , 57.6     , 25 , 7
02/06/23 , 58.29 , 57.51 , 58.29 , 57.16 , 57.1     , 141 , 7
01/06/23 , 57.16 , 57.13 , 57.16 , 56.39 , 56.4     , 552 , 9
31/05/23 , 56.31 , 57.86 , 61.33 , 56.31 , 56.3     , 38 , 10
30/05/23 , 57.68 , 57.16 , 57.68 , 56.65 , 56.6     , 161 , 8
29/05/23 , 56.72 , 56.36 , 56.72 , 56.02 , 56.0     , 95 , 9
26/05/23 , 55.62 , 56.68 , 61.98 , 55.40 , 58.8     , 82 , 24
25/05/23 , 58.86 , 58.43 , 58.86 , 57.16 , 58.7     , 340 , 20
24/05/23 , 58.19 , 57.73 , 58.43 , 57.72 , 57.7     , 291 , 9
23/05/23 , 57.74 , 57.88 , 57.98 , 57.16 , 57.9     , 156 , 8
22/05/23 , 57.97 , 57.62 , 58.14 , 57.16 , 58.1     , 115 , 13
19/05/23 , 58.15 , 58.91 , 58.96 , 58.15 , 58.9     , 38 , 3
18/05/23 , 58.15 , 58.93 , 60.03 , 58.15 , 60.0     , 251 , 13
17/05/23 , 57.54 , 57.19 , 57.54 , 56.98 , 56.9     , 1003 , 20
16/05/23 , 56.65 , 56.67 , 56.93 , 56.59 , 56.6     , 318 , 19
15/05/23 , 53.99 , 55.06 , 56.93 , 53.99 , 55.1     , 190 , 23
12/05/23 , 55.05 , 55.05 , 57.19 , 54.92 , 56.1     , 1355 , 15
11/05/23 , 55.50 , 55.32 , 55.89 , 55.50 , 55.8     , 256 , 11
10/05/23 , 56.29 , 55.76 , 57.16 , 55.50 , 57.1     , 334 , 16
09/05/23 , 57.20 , 56.14 , 57.22 , 53.94 , 53.9     , 1920 , 16
08/05/23 , 53.82 , 54.40 , 55.27 , 53.82 , 53.8     , 356 , 16
05/05/23 , 53.23 , 54.98 , 55.12 , 53.23 , 54.9     , 490 , 12
04/05/23 , 54.33 , 53.48 , 54.39 , 53.04 , 54.3     , 364 , 21
03/05/23 , 54.35 , 54.23 , 54.50 , 50.66 , 50.6     , 283 , 25
02/05/23 , 52.52 , 52.52 , 53.37 , 52.41 , 52.4     , 1164 , 61
28/04/23 , 51.85 , 51.82 , 52.13 , 50.59 , 50.5     , 1032 , 201
27/04/23 , 51.29 , 51.32 , 51.89 , 50.91 , 51.8     , 14 , 4
26/04/23 , 50.65 , 50.65 , 50.65 , 50.65 , 50.6     , 24 , 1
25/04/23 , 50.61 , 51.43 , 52.13 , 50.58 , 52.1     , 20 , 10
24/04/23 , 52.51 , 50.78 , 52.52 , 50.38 , 50.4     , 319 , 22
20/04/23 , 50.36 , 52.32 , 52.52 , 50.36 , 52.5     , 15 , 4
19/04/23 , 52.52 , 51.74 , 52.52 , 51.36 , 51.3     , 20 , 9
18/04/23 , 51.36 , 51.36 , 51.36 , 51.36 , 51.3     , 75 , 8
17/04/23 , 51.36 , 51.22 , 51.37 , 50.14 , 51.2     , 230 , 20
14/04/23 , 51.15 , 51.05 , 51.18 , 50.14 , 50.7     , 1610 , 30
13/04/23 , 50.74 , 50.73 , 50.74 , 50.73 , 50.7     , 126 , 50
12/04/23 , 50.74 , 49.86 , 50.74 , 49.07 , 50.0     , 626 , 22
11/04/23 , 50.02 , 49.12 , 50.87 , 48.89 , 50.8     , 420 , 22
10/04/23 , 48.99 , 49.22 , 49.86 , 48.90 , 48.9     , 515 , 32
06/04/23 , 48.89 , 49.70 , 50.39 , 48.89 , 49.8     , 505 , 18
05/04/23 , 50.05 , 48.90 , 50.44 , 48.60 , 50.4     , 394 , 17
04/04/23 , 50.44 , 49.52 , 50.92 , 48.90 , 50.9     , 423 , 41
03/04/23 , 50.45 , 50.33 , 51.09 , 49.86 , 51.0     , 797 , 28
31/03/23 , 50.87 , 50.79 , 50.87 , 49.81 , 50.6     , 1316 , 29
30/03/23 , 50.05 , 49.88 , 50.30 , 49.81 , 50.3     , 92 , 13
29/03/23 , 49.72 , 49.81 , 49.88 , 49.72 , 49.8     , 186 , 13
28/03/23 , 50.44 , 49.91 , 50.45 , 49.86 , 49.9     , 162 , 10
27/03/23 , 49.95 , 49.96 , 50.76 , 49.88 , 50.0     , 110 , 8
24/03/23 , 49.82 , 49.95 , 50.46 , 49.82 , 50.2     , 105 , 24
23/03/23 , 50.25 , 50.12 , 50.30 , 49.86 , 50.2     , 354 , 40
22/03/23 , 50.24 , 49.76 , 50.30 , 49.64 , 50.3     , 596 , 21
21/03/23 , 50.30 , 50.52 , 50.71 , 50.30 , 50.5     , 385 , 13
20/03/23 , 50.49 , 50.57 , 50.79 , 49.86 , 49.8     , 258 , 22
17/03/23 , 49.65 , 49.70 , 50.91 , 49.64 , 50.9     , 311 , 88
16/03/23 , 50.92 , 50.63 , 50.92 , 49.94 , 49.9     , 242 , 23
15/03/23 , 49.94 , 50.38 , 50.92 , 49.62 , 50.9     , 258 , 23
14/03/23 , 50.92 , 50.91 , 50.92 , 50.90 , 50.9     , 50 , 8
13/03/23 , 50.39 , 49.74 , 50.39 , 49.62 , 50.3     , 194 , 22
10/03/23 , 49.63 , 49.63 , 50.13 , 49.62 , 49.6     , 668 , 20
09/03/23 , 49.62 , 49.74 , 50.44 , 49.62 , 50.4     , 497 , 286
08/03/23 , 50.44 , 50.36 , 50.45 , 49.63 , 49.6     , 272 , 16
07/03/23 , 49.52 , 49.64 , 50.50 , 49.51 , 50.5     , 73 , 12
06/03/23 , 49.45 , 49.95 , 50.01 , 49.45 , 49.8     , 161 , 21
03/03/23 , 49.91 , 49.87 , 49.91 , 49.64 , 49.6     , 58 , 6
02/03/23 , 49.64 , 49.37 , 49.89 , 48.42 , 48.4     , 151 , 21
01/03/23 , 49.79 , 49.45 , 51.05 , 48.81 , 49.6     , 235 , 22
28/02/23 , 49.69 , 50.04 , 50.58 , 48.90 , 50.0     , 202 , 62
27/02/23 , 49.46 , 50.00 , 50.79 , 49.39 , 50.3     , 521 , 70
24/02/23 , 50.33 , 50.31 , 51.16 , 49.53 , 51.1     , 163 , 29
23/02/23 , 50.55 , 50.45 , 50.59 , 49.16 , 49.1     , 137 , 15
22/02/23 , 48.84 , 50.17 , 50.50 , 48.77 , 50.5     , 1709 , 36
17/02/23 , 50.79 , 50.61 , 50.79 , 50.49 , 50.6     , 17 , 7
16/02/23 , 50.48 , 50.49 , 51.18 , 50.48 , 50.5     , 1070 , 758
15/02/23 , 50.48 , 50.49 , 50.77 , 50.48 , 50.7     , 705 , 18
14/02/23 , 51.57 , 51.90 , 51.95 , 51.57 , 51.9     , 11 , 2
13/02/23 , 50.48 , 50.60 , 51.81 , 50.48 , 50.4     , 69 , 13
10/02/23 , 50.48 , 50.48 , 50.73 , 50.48 , 50.4     , 528 , 209
09/02/23 , 50.62 , 50.48 , 50.62 , 50.48 , 50.4     , 665 , 12
08/02/23 , 50.49 , 50.51 , 52.01 , 50.48 , 50.4     , 140 , 26
07/02/23 , 50.48 , 50.48 , 50.49 , 50.48 , 50.4     , 89 , 9
06/02/23 , 50.49 , 50.62 , 51.81 , 50.48 , 51.8     , 875 , 49
03/02/23 , 51.18 , 52.79 , 53.58 , 50.81 , 50.8     , 24 , 8
02/02/23 , 50.81 , 50.80 , 50.81 , 50.79 , 50.8     , 96 , 11
01/02/23 , 51.14 , 51.20 , 51.76 , 50.55 , 50.6     , 110 , 19
31/01/23 , 50.65 , 50.83 , 51.76 , 50.65 , 51.7     , 80 , 11
30/01/23 , 50.28 , 50.31 , 50.87 , 50.27 , 50.6     , 276 , 9
27/01/23 , 50.65 , 50.37 , 50.65 , 50.27 , 50.6     , 142 , 17
26/01/23 , 50.65 , 50.65 , 51.13 , 50.29 , 50.3     , 36 , 9
25/01/23 , 51.32 , 51.16 , 51.94 , 50.70 , 50.7     , 407 , 16
24/01/23 , 50.49 , 50.28 , 50.49 , 50.27 , 50.2     , 62 , 8
23/01/23 , 50.27 , 50.31 , 50.54 , 50.27 , 50.3     , 242 , 8
20/01/23 , 50.55 , 50.28 , 50.55 , 50.27 , 50.2     , 26 , 4
19/01/23 , 50.27 , 50.29 , 50.63 , 50.27 , 50.3     , 439 , 22
18/01/23 , 51.63 , 50.55 , 51.63 , 50.28 , 50.3     , 385 , 49
17/01/23 , 51.47 , 50.34 , 51.47 , 50.28 , 50.2     , 157 , 10
16/01/23 , 50.28 , 51.39 , 51.95 , 50.28 , 51.9     , 45 , 15
13/01/23 , 51.14 , 51.82 , 51.95 , 50.90 , 50.9     , 67 , 16
12/01/23 , 50.90 , 50.30 , 50.90 , 50.27 , 50.2     , 168 , 9
11/01/23 , 50.27 , 50.27 , 50.29 , 50.27 , 50.2     , 142 , 9
10/01/23 , 50.33 , 50.32 , 50.33 , 50.32 , 50.3     , 637 , 6
09/01/23 , 50.33 , 50.30 , 50.33 , 50.27 , 50.2     , 65 , 13
06/01/23 , 50.27 , 50.27 , 50.28 , 50.27 , 50.2     , 1287 , 328
05/01/23 , 50.27 , 50.27 , 51.01 , 49.68 , 50.2     , 255 , 19
04/01/23 , 50.27 , 50.27 , 50.29 , 50.24 , 50.2     , 13 , 6
03/01/23 , 49.71 , 49.72 , 50.31 , 49.66 , 50.3     , 476 , 20
02/01/23 , 49.88 , 49.97 , 50.59 , 49.87 , 49.8     , 160 , 13
29/12/22 , 49.87 , 52.16 , 54.63 , 48.69 , 48.7     , 1244 , 707
28/12/22 , 48.70 , 49.48 , 50.48 , 48.70 , 50.4     , 272 , 31
27/12/22 , 50.47 , 50.33 , 50.49 , 49.77 , 50.4     , 135 , 15
26/12/22 , 50.45 , 50.45 , 50.46 , 50.45 , 50.4     , 76 , 11
23/12/22 , 50.26 , 50.24 , 50.27 , 49.65 , 50.2     , 44 , 10
22/12/22 , 50.00 , 49.81 , 50.00 , 49.55 , 49.7     , 127 , 11
21/12/22 , 49.73 , 49.61 , 49.73 , 49.58 , 49.7     , 50 , 5
20/12/22 , 49.58 , 49.89 , 50.03 , 49.58 , 50.0     , 77 , 9
19/12/22 , 50.67 , 50.12 , 50.67 , 49.51 , 49.5     , 88 , 12
16/12/22 , 49.51 , 49.51 , 50.41 , 49.51 , 50.4     , 3394 , 31
15/12/22 , 49.51 , 49.53 , 50.44 , 49.51 , 50.0     , 1038 , 18
14/12/22 , 50.44 , 49.57 , 50.44 , 49.51 , 50.0     , 580 , 26
13/12/22 , 50.08 , 49.64 , 50.08 , 49.51 , 49.5     , 321 , 14
12/12/22 , 49.87 , 49.57 , 50.36 , 49.51 , 49.6     , 551 , 32
09/12/22 , 50.74 , 49.97 , 50.99 , 49.59 , 49.8     , 29 , 5
08/12/22 , 49.59 , 50.12 , 50.79 , 49.40 , 50.7     , 409 , 211
07/12/22 , 50.77 , 51.31 , 53.83 , 49.16 , 53.8     , 260 , 139
06/12/22 , 53.47 , 53.58 , 53.85 , 53.47 , 53.8     , 71 , 12
05/12/22 , 54.38 , 54.32 , 54.44 , 53.84 , 54.4     , 56 , 12
02/12/22 , 54.32 , 53.85 , 54.32 , 53.84 , 53.8     , 66 , 13
01/12/22 , 53.53 , 53.66 , 54.19 , 53.53 , 53.5     , 149 , 21
30/11/22 , 54.19 , 54.00 , 54.20 , 53.52 , 54.1     , 58 , 14
29/11/22 , 53.56 , 53.74 , 54.13 , 53.47 , 53.7     , 187 , 18
28/11/22 , 53.77 , 53.49 , 53.77 , 53.48 , 53.4     , 42 , 7
25/11/22 , 53.48 , 53.47 , 53.48 , 53.47 , 53.4     , 61 , 7
24/11/22 , 53.47 , 53.47 , 53.47 , 53.47 , 53.4     , 2 , 2
23/11/22 , 53.47 , 53.47 , 53.76 , 53.47 , 53.4     , 738 , 12
22/11/22 , 53.47 , 53.47 , 53.49 , 53.47 , 53.4     , 193 , 14
21/11/22 , 53.49 , 53.49 , 53.61 , 53.47 , 53.6     , 90 , 10
18/11/22 , 53.77 , 53.47 , 53.78 , 53.47 , 53.4     , 720 , 14
17/11/22 , 53.47 , 53.47 , 53.48 , 53.47 , 53.4     , 305 , 12
16/11/22 , 53.77 , 53.61 , 54.20 , 53.47 , 53.7     , 147 , 19
14/11/22 , 53.47 , 53.47 , 53.48 , 53.47 , 53.4     , 101 , 18
11/11/22 , 53.47 , 53.66 , 54.21 , 53.47 , 53.4     , 184 , 69
10/11/22 , 53.47 , 53.57 , 54.82 , 53.47 , 53.9     , 1363 , 38
09/11/22 , 53.93 , 54.13 , 54.21 , 53.83 , 53.8     , 286 , 14
08/11/22 , 53.81 , 53.79 , 53.81 , 53.49 , 53.4     , 95 , 9
07/11/22 , 53.48 , 53.57 , 54.75 , 53.47 , 54.4     , 392 , 44
04/11/22 , 53.54 , 53.79 , 54.05 , 53.54 , 53.5     , 151 , 28
03/11/22 , 54.03 , 54.06 , 54.10 , 54.03 , 54.0     , 61 , 9
01/11/22 , 54.04 , 53.95 , 54.13 , 53.75 , 54.0     , 748 , 34
31/10/22 , 54.00 , 53.84 , 54.09 , 53.75 , 54.0     , 180 , 19
28/10/22 , 53.75 , 53.75 , 53.95 , 53.75 , 53.7     , 5544 , 63
27/10/22 , 53.75 , 53.87 , 53.92 , 53.56 , 53.5     , 182 , 11
26/10/22 , 53.56 , 53.57 , 53.95 , 53.56 , 53.9     , 498 , 283
25/10/22 , 53.96 , 53.68 , 53.97 , 53.53 , 53.5     , 88 , 9
24/10/22 , 54.09 , 54.19 , 54.23 , 53.56 , 53.8     , 143 , 12
21/10/22 , 53.43 , 53.52 , 53.77 , 53.42 , 53.7     , 1120 , 212
20/10/22 , 53.81 , 53.86 , 54.31 , 53.81 , 54.3     , 111 , 13
19/10/22 , 53.90 , 54.19 , 54.76 , 53.90 , 54.7     , 135 , 19
18/10/22 , 53.84 , 53.93 , 54.22 , 53.84 , 54.2     , 1406 , 39
17/10/22 , 53.91 , 54.56 , 55.26 , 53.84 , 54.9     , 8065 , 107
14/10/22 , 55.02 , 55.15 , 55.71 , 55.01 , 55.0     , 92 , 15
13/10/22 , 54.69 , 55.11 , 55.70 , 54.65 , 55.7     , 256 , 24
11/10/22 , 55.65 , 54.65 , 55.70 , 54.62 , 54.6     , 234 , 15
10/10/22 , 55.41 , 55.42 , 55.72 , 54.66 , 55.3     , 84 , 15
07/10/22 , 55.30 , 55.15 , 55.30 , 54.95 , 54.9     , 42 , 7
06/10/22 , 54.95 , 55.20 , 55.30 , 54.59 , 55.1     , 2795 , 34
05/10/22 , 55.15 , 55.01 , 55.16 , 54.53 , 54.5     , 114 , 12
04/10/22 , 54.54 , 54.71 , 55.05 , 54.54 , 54.5     , 355 , 11
03/10/22 , 54.14 , 54.58 , 54.86 , 54.14 , 54.2     , 53 , 18
30/09/22 , 54.07 , 53.93 , 54.13 , 53.50 , 53.5     , 386 , 22
29/09/22 , 53.73 , 53.70 , 54.07 , 53.49 , 53.5     , 51 , 13
28/09/22 , 53.95 , 53.75 , 53.96 , 53.95 , 53.9     , 62 , 12
27/09/22 , 54.01 , 53.98 , 54.12 , 53.93 , 53.9     , 73 , 16
26/09/22 , 53.94 , 53.56 , 53.94 , 53.49 , 53.6     , 248 , 33
23/09/22 , 54.05 , 53.88 , 54.05 , 53.75 , 53.9     , 214 , 18
22/09/22 , 53.94 , 53.88 , 53.97 , 53.75 , 53.8     , 7 , 5
21/09/22 , 53.61 , 53.74 , 54.24 , 53.57 , 54.1     , 177 , 42
20/09/22 , 54.24 , 54.20 , 54.46 , 53.85 , 54.4     , 231 , 25
19/09/22 , 53.49 , 53.70 , 54.85 , 53.49 , 54.2     , 200 , 29
16/09/22 , 54.13 , 54.07 , 54.13 , 54.00 , 54.0     , 1205 , 16
15/09/22 , 54.00 , 53.85 , 54.00 , 53.55 , 53.9     , 153 , 25
14/09/22 , 53.49 , 53.50 , 54.01 , 53.49 , 53.5     , 579 , 16
13/09/22 , 53.49 , 53.54 , 53.98 , 53.48 , 53.6     , 278 , 17
12/09/22 , 53.49 , 53.28 , 53.49 , 53.21 , 53.3     , 78 , 14
09/09/22 , 53.38 , 53.38 , 54.02 , 53.35 , 54.0     , 264 , 18
08/09/22 , 53.39 , 53.45 , 54.05 , 53.34 , 53.3     , 769 , 25
06/09/22 , 53.34 , 53.32 , 53.34 , 53.28 , 53.2     , 5 , 4
05/09/22 , 53.33 , 53.07 , 53.33 , 53.12 , 53.2     , 125 , 18
02/09/22 , 53.27 , 53.58 , 54.12 , 52.73 , 52.7     , 54 , 17
01/09/22 , 53.62 , 53.39 , 53.62 , 52.56 , 53.3     , 421 , 19
31/08/22 , 52.84 , 52.97 , 53.48 , 52.24 , 52.5     , 250 , 28
30/08/22 , 52.45 , 51.82 , 52.49 , 51.78 , 51.8     , 282 , 15
29/08/22 , 51.79 , 52.05 , 52.68 , 51.78 , 51.7     , 252 , 43
26/08/22 , 51.93 , 51.98 , 52.71 , 51.93 , 52.7     , 367 , 19
25/08/22 , 52.13 , 52.20 , 53.50 , 51.87 , 52.4     , 741 , 34
24/08/22 , 51.72 , 51.70 , 51.72 , 51.58 , 51.7     , 412 , 27
23/08/22 , 51.57 , 51.26 , 51.57 , 51.23 , 51.2     , 273 , 22
22/08/22 , 51.22 , 52.13 , 52.50 , 51.18 , 52.5     , 117 , 19
19/08/22 , 52.50 , 52.51 , 52.85 , 52.50 , 52.5     , 39 , 8
18/08/22 , 52.50 , 51.62 , 52.50 , 50.73 , 50.9     , 573 , 22
17/08/22 , 50.90 , 50.73 , 50.90 , 49.93 , 50.7     , 58 , 18
16/08/22 , 50.13 , 49.87 , 50.13 , 49.34 , 49.4     , 207 , 22
15/08/22 , 50.13 , 49.64 , 50.93 , 48.70 , 49.3     , 608 , 47
12/08/22 , 49.34 , 49.15 , 49.34 , 48.94 , 48.9     , 243 , 23
11/08/22 , 48.95 , 48.65 , 49.01 , 48.41 , 48.4     , 96 , 18
10/08/22 , 48.41 , 48.42 , 48.82 , 48.34 , 48.8     , 275 , 35
09/08/22 , 48.43 , 48.43 , 48.55 , 48.43 , 48.5     , 110 , 65
08/08/22 , 48.57 , 48.50 , 48.87 , 47.96 , 48.5     , 41 , 15
05/08/22 , 47.93 , 48.53 , 48.85 , 47.93 , 48.3     , 1618 , 61
04/08/22 , 48.39 , 48.38 , 48.97 , 48.11 , 48.9     , 84 , 20
03/08/22 , 49.03 , 48.81 , 49.27 , 48.36 , 48.3     , 113 , 19
02/08/22 , 48.17 , 48.05 , 49.32 , 47.92 , 47.9     , 432 , 30
01/08/22 , 48.94 , 48.79 , 49.02 , 48.39 , 48.5     , 732 , 41
29/07/22 , 47.90 , 47.90 , 48.50 , 47.90 , 47.9     , 2408 , 28
28/07/22 , 47.95 , 48.01 , 48.08 , 47.94 , 48.0     , 293 , 28
27/07/22 , 48.65 , 48.58 , 48.65 , 48.50 , 48.5     , 36 , 13
26/07/22 , 48.57 , 48.39 , 48.64 , 48.18 , 48.6     , 59 , 15
25/07/22 , 48.30 , 48.42 , 48.50 , 48.30 , 48.5     , 11 , 4
22/07/22 , 48.65 , 48.24 , 48.81 , 47.90 , 48.1     , 98 , 31
21/07/22 , 47.90 , 47.98 , 48.79 , 47.90 , 47.9     , 35 , 12
20/07/22 , 47.90 , 47.91 , 48.14 , 47.90 , 48.1     , 280 , 17
19/07/22 , 48.14 , 47.89 , 48.14 , 47.86 , 48.1     , 878 , 29
18/07/22 , 48.28 , 48.01 , 48.45 , 47.88 , 48.0     , 226 , 21
15/07/22 , 48.05 , 48.04 , 48.06 , 48.03 , 48.0     , 59 , 13
14/07/22 , 47.87 , 47.91 , 48.16 , 47.86 , 48.1     , 181 , 32
13/07/22 , 48.11 , 47.86 , 48.11 , 47.86 , 47.9     , 687 , 20
12/07/22 , 47.90 , 48.04 , 48.34 , 47.90 , 48.3     , 281 , 25
11/07/22 , 48.05 , 48.29 , 48.88 , 48.03 , 48.8     , 64 , 16
08/07/22 , 47.98 , 48.01 , 48.36 , 47.98 , 48.0     , 568 , 65
07/07/22 , 47.99 , 48.63 , 48.87 , 47.98 , 47.9     , 57 , 36
06/07/22 , 47.98 , 47.97 , 47.99 , 47.86 , 47.8     , 424 , 18
05/07/22 , 47.86 , 47.87 , 48.30 , 47.83 , 48.2     , 434 , 25
04/07/22 , 48.30 , 48.29 , 48.74 , 48.20 , 48.2     , 682 , 27
01/07/22 , 47.61 , 47.57 , 47.65 , 47.37 , 47.5     , 118 , 24
30/06/22 , 47.60 , 47.40 , 47.61 , 47.39 , 47.3     , 12146 , 25
29/06/22 , 47.39 , 47.37 , 47.67 , 47.37 , 47.6     , 221 , 19
28/06/22 , 47.37 , 47.37 , 47.61 , 47.37 , 47.3     , 257 , 27
27/06/22 , 47.37 , 47.40 , 47.61 , 47.37 , 47.6     , 198 , 17
24/06/22 , 47.61 , 47.53 , 47.65 , 47.40 , 47.6     , 19 , 5
23/06/22 , 47.40 , 47.37 , 47.43 , 47.37 , 47.4     , 1155 , 36
22/06/22 , 47.40 , 47.40 , 47.44 , 47.40 , 47.4     , 95 , 7
21/06/22 , 47.40 , 47.40 , 47.55 , 47.37 , 47.3     , 370 , 15
20/06/22 , 47.37 , 47.40 , 47.67 , 47.37 , 47.6     , 535 , 14
17/06/22 , 47.40 , 47.40 , 47.67 , 47.37 , 47.4     , 146 , 14
15/06/22 , 47.40 , 47.54 , 47.76 , 47.40 , 47.7     , 75 , 11
14/06/22 , 47.76 , 47.79 , 47.85 , 47.75 , 47.8     , 14 , 10
13/06/22 , 47.42 , 47.59 , 47.90 , 47.41 , 47.4     , 325 , 26
10/06/22 , 47.37 , 47.39 , 48.06 , 47.37 , 47.3     , 2316 , 33
09/06/22 , 47.37 , 47.71 , 49.12 , 47.35 , 47.3     , 479 , 36
08/06/22 , 47.35 , 48.25 , 48.37 , 47.35 , 48.3     , 686 , 39
07/06/22 , 47.37 , 47.59 , 48.40 , 47.35 , 47.4     , 240 , 24
06/06/22 , 47.51 , 47.44 , 47.86 , 47.35 , 47.3     , 91 , 20
03/06/22 , 47.33 , 47.61 , 47.68 , 47.32 , 47.6     , 156 , 16
02/06/22 , 47.61 , 47.61 , 47.68 , 47.61 , 47.6     , 315 , 31
01/06/22 , 47.63 , 47.08 , 47.65 , 46.92 , 46.9     , 565 , 21
31/05/22 , 46.99 , 46.86 , 47.17 , 46.81 , 47.1     , 2078 , 40
30/05/22 , 46.88 , 46.94 , 46.99 , 46.88 , 46.9     , 1317 , 23
27/05/22 , 46.98 , 46.96 , 46.98 , 46.87 , 46.8     , 895 , 22
26/05/22 , 46.88 , 46.97 , 47.50 , 46.85 , 46.9     , 226 , 28
25/05/22 , 46.94 , 46.87 , 47.35 , 46.84 , 46.8     , 756 , 34
24/05/22 , 46.84 , 46.86 , 46.93 , 46.84 , 46.8     , 159 , 22
23/05/22 , 46.84 , 47.03 , 47.61 , 46.84 , 47.2     , 866 , 42
20/05/22 , 46.84 , 46.93 , 47.07 , 46.84 , 47.0     , 1165 , 50
19/05/22 , 46.84 , 46.89 , 47.17 , 46.84 , 46.8     , 503 , 16
18/05/22 , 46.84 , 46.84 , 47.01 , 46.84 , 46.8     , 770 , 30
17/05/22 , 46.84 , 46.93 , 48.02 , 46.84 , 48.0     , 155 , 26
16/05/22 , 46.88 , 47.17 , 47.28 , 46.84 , 46.8     , 174 , 23
13/05/22 , 46.85 , 47.17 , 48.51 , 46.85 , 48.5     , 170 , 27
12/05/22 , 47.72 , 46.74 , 47.72 , 46.57 , 46.5     , 1286 , 46
11/05/22 , 46.57 , 47.41 , 48.62 , 46.57 , 48.6     , 742 , 47
10/05/22 , 46.72 , 46.79 , 48.70 , 46.58 , 46.5     , 927 , 28
09/05/22 , 46.59 , 47.19 , 47.75 , 46.57 , 47.7     , 120 , 16
06/05/22 , 47.24 , 47.37 , 47.79 , 47.24 , 47.2     , 41 , 13
05/05/22 , 47.24 , 47.49 , 48.52 , 46.37 , 47.3     , 449 , 34
04/05/22 , 46.79 , 46.60 , 48.40 , 46.27 , 48.4     , 81 , 16
03/05/22 , 48.12 , 47.42 , 48.40 , 47.35 , 48.4     , 58 , 13
02/05/22 , 47.35 , 47.50 , 48.74 , 47.34 , 48.1     , 387 , 36
29/04/22 , 48.11 , 47.65 , 48.11 , 47.37 , 48.0     , 460 , 22
28/04/22 , 47.87 , 47.50 , 47.87 , 47.30 , 47.5     , 465 , 42
27/04/22 , 47.53 , 48.13 , 48.81 , 47.42 , 48.4     , 94 , 22
26/04/22 , 47.28 , 47.43 , 48.10 , 47.25 , 47.4     , 913 , 57
25/04/22 , 47.38 , 48.34 , 49.06 , 47.37 , 48.5     , 395 , 36
22/04/22 , 48.65 , 48.63 , 48.69 , 48.60 , 48.6     , 26 , 9
20/04/22 , 48.66 , 48.66 , 49.13 , 48.48 , 49.1     , 1452 , 14
19/04/22 , 49.00 , 48.94 , 49.03 , 48.54 , 49.0     , 143 , 19
18/04/22 , 48.52 , 48.54 , 49.01 , 48.28 , 48.5     , 136 , 19
14/04/22 , 48.70 , 48.79 , 49.45 , 48.52 , 49.3     , 333 , 32
13/04/22 , 48.53 , 48.59 , 48.83 , 48.52 , 48.8     , 97 , 17
12/04/22 , 49.46 , 48.93 , 49.52 , 48.52 , 48.5     , 212 , 23
11/04/22 , 48.54 , 48.73 , 48.80 , 48.54 , 48.8     , 122 , 10
08/04/22 , 48.81 , 48.79 , 48.81 , 48.54 , 48.5     , 24 , 9
07/04/22 , 48.54 , 48.24 , 48.65 , 48.06 , 48.0     , 112 , 14
06/04/22 , 48.06 , 48.05 , 48.06 , 48.02 , 48.0     , 52 , 10
05/04/22 , 48.02 , 48.47 , 48.81 , 48.02 , 48.4     , 556 , 26
04/04/22 , 48.47 , 47.84 , 48.70 , 47.06 , 47.0     , 64 , 21
01/04/22 , 47.89 , 47.85 , 48.47 , 47.47 , 47.4     , 147 , 26
31/03/22 , 47.47 , 47.50 , 48.80 , 47.26 , 48.8     , 181 , 23
30/03/22 , 47.23 , 47.59 , 48.70 , 47.16 , 48.4     , 465 , 38
29/03/22 , 48.66 , 48.47 , 48.66 , 47.42 , 48.4     , 281 , 27
28/03/22 , 48.66 , 47.84 , 48.76 , 47.78 , 48.7     , 152 , 11
25/03/22 , 48.77 , 47.93 , 48.78 , 47.09 , 48.0     , 247 , 40
24/03/22 , 48.06 , 48.02 , 48.78 , 47.90 , 48.7     , 957 , 13
23/03/22 , 48.73 , 48.09 , 48.76 , 47.84 , 48.7     , 38 , 11
22/03/22 , 48.17 , 47.97 , 48.17 , 47.72 , 48.1     , 156 , 19
21/03/22 , 47.76 , 48.18 , 48.79 , 47.75 , 48.2     , 114 , 14
18/03/22 , 48.16 , 48.09 , 48.16 , 47.57 , 48.1     , 36 , 8
17/03/22 , 48.09 , 48.03 , 48.22 , 47.64 , 48.2     , 117 , 15
16/03/22 , 47.64 , 47.65 , 48.24 , 47.00 , 47.0     , 801 , 39
15/03/22 , 47.00 , 46.93 , 48.14 , 46.69 , 46.7     , 485 , 23
14/03/22 , 46.71 , 46.76 , 47.37 , 46.67 , 47.3     , 596 , 24
11/03/22 , 47.37 , 47.89 , 48.27 , 47.37 , 48.2     , 43 , 11
10/03/22 , 47.33 , 47.32 , 47.89 , 47.08 , 47.3     , 377 , 15
09/03/22 , 47.31 , 47.26 , 47.55 , 47.00 , 47.0     , 789 , 18
08/03/22 , 47.08 , 47.13 , 48.16 , 47.05 , 47.4     , 520 , 25
07/03/22 , 47.54 , 47.57 , 49.26 , 47.00 , 47.3     , 489 , 39
04/03/22 , 49.27 , 48.65 , 49.93 , 47.00 , 47.0     , 168 , 23
03/03/22 , 47.02 , 47.20 , 50.24 , 46.29 , 48.2     , 196 , 54
02/03/22 , 48.29 , 48.10 , 48.40 , 47.37 , 47.3     , 161 , 25
25/02/22 , 47.35 , 47.34 , 48.03 , 47.16 , 47.6     , 6998 , 64
24/02/22 , 47.45 , 47.62 , 48.34 , 47.42 , 47.7     , 289 , 30
23/02/22 , 47.68 , 48.17 , 48.61 , 47.68 , 48.6     , 69 , 41
22/02/22 , 48.61 , 48.74 , 49.16 , 48.61 , 48.6     , 23 , 9
21/02/22 , 48.81 , 48.70 , 49.46 , 47.60 , 48.7     , 461 , 37
18/02/22 , 49.40 , 49.28 , 49.41 , 48.47 , 49.3     , 50 , 12
17/02/22 , 48.80 , 48.47 , 48.81 , 47.50 , 47.7     , 122 , 27
16/02/22 , 48.29 , 48.73 , 49.35 , 48.29 , 48.4     , 46 , 13
15/02/22 , 48.43 , 47.92 , 48.56 , 47.44 , 48.5     , 838 , 29
14/02/22 , 47.76 , 47.62 , 48.04 , 47.42 , 47.7     , 476 , 38
11/02/22 , 47.44 , 47.48 , 47.95 , 47.44 , 47.7     , 277 , 28
10/02/22 , 47.72 , 47.59 , 48.57 , 47.44 , 47.4     , 465 , 14
09/02/22 , 47.57 , 47.50 , 48.65 , 47.42 , 47.5     , 1669 , 40
08/02/22 , 47.55 , 48.02 , 49.04 , 47.37 , 49.0     , 226 , 35
07/02/22 , 48.36 , 49.02 , 50.64 , 48.29 , 50.6     , 314 , 68
04/02/22 , 50.63 , 50.62 , 50.68 , 50.62 , 50.6     , 85 , 9
03/02/22 , 49.15 , 48.93 , 49.57 , 48.62 , 49.5     , 160 , 20
02/02/22 , 49.57 , 49.53 , 49.87 , 49.35 , 49.3     , 153 , 14
01/02/22 , 49.92 , 49.79 , 49.93 , 48.52 , 49.5     , 168 , 17
31/01/22 , 49.57 , 49.46 , 49.90 , 49.16 , 49.2     , 693 , 27
28/01/22 , 49.30 , 49.35 , 49.88 , 49.13 , 49.1     , 1021 , 21
27/01/22 , 49.14 , 48.50 , 49.35 , 48.18 , 49.3     , 143 , 15
26/01/22 , 49.35 , 48.65 , 49.87 , 48.10 , 49.5     , 114 , 19
25/01/22 , 49.59 , 49.51 , 49.59 , 48.81 , 48.8     , 852 , 24
24/01/22 , 48.81 , 48.84 , 49.58 , 48.81 , 48.8     , 260 , 23
21/01/22 , 48.81 , 48.74 , 49.57 , 48.47 , 48.4     , 280 , 24
20/01/22 , 48.81 , 48.53 , 49.93 , 48.09 , 49.1     , 373 , 37
19/01/22 , 48.16 , 49.33 , 49.93 , 48.11 , 49.9     , 157 , 39
18/01/22 , 48.47 , 48.12 , 49.18 , 47.06 , 48.0     , 420 , 29
17/01/22 , 47.84 , 48.01 , 48.47 , 47.83 , 48.4     , 74 , 18
14/01/22 , 48.47 , 48.60 , 49.82 , 47.03 , 47.2     , 376 , 33
13/01/22 , 47.27 , 47.65 , 47.89 , 47.15 , 47.6     , 810 , 28
12/01/22 , 47.68 , 47.14 , 47.68 , 47.02 , 47.6     , 760 , 64
11/01/22 , 47.67 , 47.37 , 47.68 , 46.64 , 46.9     , 85 , 14
10/01/22 , 46.92 , 47.28 , 48.03 , 46.92 , 48.0     , 201 , 26
07/01/22 , 48.03 , 48.52 , 48.57 , 48.03 , 48.5     , 160 , 12
06/01/22 , 47.72 , 48.00 , 48.61 , 47.72 , 47.7     , 84 , 15
05/01/22 , 47.72 , 47.77 , 49.47 , 47.72 , 48.8     , 4125 , 29
04/01/22 , 48.81 , 48.97 , 49.05 , 48.81 , 49.0     , 341 , 19
03/01/22 , 49.05 , 48.87 , 49.05 , 48.81 , 48.9     , 112 , 22
30/12/21 , 48.93 , 48.11 , 49.06 , 47.91 , 49.0     , 780 , 69
29/12/21 , 48.59 , 48.50 , 48.79 , 47.91 , 48.7     , 705 , 42
28/12/21 , 47.91 , 48.01 , 49.06 , 47.91 , 47.9     , 365 , 39
27/12/21 , 47.91 , 48.17 , 49.06 , 47.39 , 49.0     , 196 , 28
23/12/21 , 47.37 , 48.11 , 49.08 , 47.14 , 47.4     , 209 , 19
22/12/21 , 47.43 , 47.19 , 47.43 , 46.78 , 46.9     , 225 , 30
21/12/21 , 46.78 , 46.92 , 47.43 , 46.73 , 47.4     , 448 , 113
20/12/21 , 47.45 , 47.98 , 48.03 , 47.37 , 47.9     , 217 , 16
17/12/21 , 47.36 , 47.12 , 47.59 , 47.06 , 47.1     , 52 , 8
16/12/21 , 47.06 , 47.18 , 48.00 , 47.06 , 47.2     , 108 , 15
15/12/21 , 47.07 , 46.98 , 48.05 , 46.71 , 48.0     , 181 , 16
14/12/21 , 48.04 , 47.90 , 48.05 , 47.18 , 47.8     , 94 , 18
13/12/21 , 47.18 , 47.07 , 47.35 , 46.66 , 47.3     , 168 , 17
10/12/21 , 47.32 , 47.02 , 47.34 , 46.66 , 46.7     , 3702 , 42
09/12/21 , 46.99 , 46.80 , 47.34 , 46.67 , 46.7     , 512 , 28
08/12/21 , 46.73 , 47.14 , 47.69 , 46.73 , 47.6     , 1223 , 46
07/12/21 , 47.69 , 47.68 , 47.69 , 47.05 , 47.6     , 161 , 14
06/12/21 , 47.02 , 47.84 , 48.40 , 46.62 , 46.6     , 326 , 19
03/12/21 , 47.34 , 46.77 , 47.34 , 46.27 , 46.2     , 700 , 37
02/12/21 , 48.06 , 48.44 , 48.78 , 48.06 , 48.4     , 59 , 12
01/12/21 , 48.47 , 48.47 , 48.57 , 48.11 , 48.4     , 850 , 32
30/11/21 , 48.47 , 48.44 , 48.51 , 48.10 , 48.5     , 294 , 22
29/11/21 , 48.47 , 48.47 , 48.67 , 48.38 , 48.6     , 122 , 11
26/11/21 , 48.67 , 48.47 , 48.67 , 48.47 , 48.6     , 1196 , 22
25/11/21 , 48.51 , 48.52 , 48.69 , 48.50 , 48.5     , 558 , 41
24/11/21 , 48.50 , 48.50 , 48.57 , 48.50 , 48.5     , 1293 , 102
23/11/21 , 48.50 , 48.50 , 48.65 , 48.50 , 48.6     , 1158 , 99
22/11/21 , 48.65 , 48.60 , 48.86 , 48.50 , 48.8     , 162 , 22
19/11/21 , 48.50 , 48.51 , 48.70 , 48.50 , 48.5     , 562 , 53
18/11/21 , 48.50 , 48.52 , 49.05 , 48.50 , 48.5     , 1106 , 93
17/11/21 , 48.50 , 48.74 , 48.93 , 48.50 , 48.5     , 360 , 21
16/11/21 , 48.50 , 48.73 , 49.19 , 48.50 , 48.6     , 1406 , 88
12/11/21 , 48.68 , 48.52 , 48.97 , 48.50 , 48.5     , 317 , 38
11/11/21 , 48.50 , 48.54 , 49.69 , 48.50 , 49.5     , 759 , 70
10/11/21 , 49.19 , 49.61 , 49.87 , 48.74 , 49.7     , 77 , 17
09/11/21 , 48.52 , 48.92 , 49.86 , 48.50 , 48.5     , 171 , 28
08/11/21 , 49.51 , 48.70 , 49.83 , 48.50 , 48.5     , 166 , 47
05/11/21 , 48.50 , 48.52 , 50.16 , 48.50 , 48.5     , 1246 , 106
04/11/21 , 48.47 , 49.20 , 50.65 , 48.47 , 50.6     , 256 , 35
03/11/21 , 49.65 , 49.18 , 50.67 , 48.47 , 50.6     , 2521 , 51
01/11/21 , 50.08 , 49.95 , 50.33 , 49.83 , 49.9     , 372 , 34
29/10/21 , 50.25 , 50.24 , 50.31 , 49.81 , 50.3     , 73 , 16
28/10/21 , 50.02 , 49.86 , 50.24 , 49.58 , 49.6     , 168 , 42
27/10/21 , 49.58 , 49.60 , 50.24 , 49.58 , 49.5     , 557 , 62
26/10/21 , 49.58 , 49.60 , 50.27 , 49.58 , 50.2     , 1115 , 126
25/10/21 , 50.17 , 50.09 , 50.24 , 49.78 , 49.7     , 96 , 11
22/10/21 , 49.58 , 49.60 , 50.25 , 49.58 , 49.5     , 845 , 93
21/10/21 , 49.58 , 49.67 , 50.27 , 49.58 , 50.2     , 457 , 46
20/10/21 , 49.96 , 49.94 , 50.32 , 49.64 , 50.3     , 194 , 37
19/10/21 , 50.24 , 49.64 , 50.24 , 49.58 , 50.1     , 1206 , 34
18/10/21 , 50.12 , 49.88 , 50.33 , 49.58 , 49.5     , 70 , 15
15/10/21 , 50.33 , 49.94 , 50.39 , 49.58 , 50.3     , 292 , 43
14/10/21 , 50.37 , 49.99 , 50.55 , 49.58 , 50.5     , 344 , 136
13/10/21 , 49.58 , 49.69 , 50.63 , 49.58 , 50.0     , 1201 , 68
11/10/21 , 50.02 , 50.55 , 51.55 , 49.60 , 49.9     , 289 , 34
08/10/21 , 49.92 , 49.91 , 50.14 , 49.58 , 50.1     , 1309 , 59
07/10/21 , 50.14 , 50.11 , 51.65 , 49.59 , 51.6     , 62 , 14
06/10/21 , 52.03 , 49.62 , 52.12 , 49.58 , 49.6     , 646 , 26
05/10/21 , 50.21 , 50.14 , 50.62 , 50.00 , 50.1     , 49 , 12
04/10/21 , 50.13 , 50.09 , 50.30 , 49.91 , 50.3     , 1050 , 63
01/10/21 , 50.57 , 50.73 , 50.85 , 50.57 , 50.8     , 397 , 38
30/09/21 , 50.67 , 50.65 , 50.67 , 50.57 , 50.6     , 582 , 29
29/09/21 , 51.00 , 51.01 , 51.05 , 50.99 , 51.0     , 7 , 3
28/09/21 , 50.55 , 50.75 , 51.00 , 50.55 , 50.7     , 527 , 34
27/09/21 , 51.00 , 51.16 , 51.58 , 50.77 , 51.0     , 368 , 46
24/09/21 , 51.03 , 50.89 , 51.10 , 50.78 , 51.1     , 803 , 30
23/09/21 , 51.20 , 51.01 , 51.21 , 50.98 , 50.9     , 109 , 19
22/09/21 , 51.00 , 50.79 , 51.15 , 50.50 , 50.5     , 385 , 33
21/09/21 , 50.52 , 50.52 , 51.35 , 50.50 , 50.5     , 1642 , 448
20/09/21 , 50.59 , 50.55 , 50.61 , 50.50 , 50.5     , 411 , 45
17/09/21 , 51.15 , 50.59 , 51.24 , 50.52 , 50.6     , 2556 , 208
16/09/21 , 51.09 , 51.20 , 51.89 , 50.77 , 50.7     , 335 , 52
15/09/21 , 50.77 , 51.22 , 51.82 , 50.71 , 50.7     , 241 , 27
14/09/21 , 50.71 , 51.06 , 52.00 , 50.70 , 50.7     , 250 , 37
13/09/21 , 51.26 , 51.12 , 51.27 , 50.68 , 51.1     , 420 , 160
10/09/21 , 51.00 , 50.87 , 51.16 , 50.52 , 50.5     , 642 , 20
09/09/21 , 51.26 , 50.61 , 51.26 , 50.51 , 50.5     , 542 , 50
08/09/21 , 50.51 , 50.66 , 51.26 , 50.50 , 51.2     , 801 , 46
06/09/21 , 51.24 , 50.72 , 51.26 , 50.50 , 50.9     , 380 , 34
03/09/21 , 50.93 , 50.59 , 51.36 , 50.50 , 51.3     , 446 , 35
02/09/21 , 50.51 , 50.67 , 52.03 , 50.50 , 51.1     , 1664 , 41
01/09/21 , 51.03 , 51.16 , 52.05 , 50.85 , 51.4     , 7504 , 96
31/08/21 , 51.39 , 51.56 , 52.08 , 51.31 , 51.7     , 658 , 44
30/08/21 , 52.03 , 51.94 , 52.27 , 51.75 , 52.2     , 228 , 40
27/08/21 , 51.87 , 51.86 , 51.89 , 51.74 , 51.8     , 561 , 32
26/08/21 , 51.74 , 51.34 , 52.03 , 51.31 , 51.9     , 590 , 26
25/08/21 , 51.44 , 51.62 , 52.10 , 51.44 , 52.0     , 974 , 33
24/08/21 , 52.01 , 51.96 , 52.07 , 51.41 , 51.4     , 603 , 37
23/08/21 , 51.41 , 51.61 , 51.87 , 51.31 , 51.8     , 406 , 34
20/08/21 , 51.86 , 51.31 , 51.86 , 51.31 , 51.3     , 2464 , 43
19/08/21 , 51.32 , 51.35 , 51.87 , 51.31 , 51.8     , 522 , 16
18/08/21 , 51.65 , 51.62 , 51.95 , 51.31 , 51.3     , 148 , 25
17/08/21 , 51.74 , 51.34 , 51.83 , 51.31 , 51.3     , 736 , 27
16/08/21 , 51.31 , 51.52 , 52.11 , 51.31 , 52.1     , 321 , 57
13/08/21 , 52.32 , 52.13 , 52.35 , 51.74 , 52.1     , 338 , 30
12/08/21 , 52.11 , 51.82 , 52.11 , 51.31 , 51.3     , 243 , 28
11/08/21 , 52.11 , 51.46 , 52.43 , 51.31 , 51.6     , 831 , 355
10/08/21 , 51.31 , 51.47 , 52.11 , 51.31 , 52.1     , 2023 , 52
09/08/21 , 52.11 , 52.39 , 52.64 , 52.11 , 52.2     , 75 , 31
06/08/21 , 51.87 , 51.90 , 52.43 , 51.74 , 52.4     , 261 , 35
05/08/21 , 51.78 , 51.84 , 52.41 , 51.75 , 51.7     , 1471 , 58
04/08/21 , 51.75 , 52.11 , 53.04 , 51.75 , 51.8     , 649 , 70
03/08/21 , 51.76 , 52.23 , 53.08 , 51.76 , 52.7     , 843 , 66
02/08/21 , 52.14 , 52.24 , 52.81 , 51.59 , 51.6     , 1537 , 57
30/07/21 , 51.59 , 51.63 , 52.06 , 51.59 , 52.0     , 641 , 34
29/07/21 , 51.60 , 51.83 , 52.24 , 51.60 , 51.9     , 391 , 30
28/07/21 , 51.62 , 51.85 , 52.27 , 51.62 , 52.2     , 312 , 46
27/07/21 , 51.62 , 52.17 , 52.36 , 51.61 , 52.3     , 343 , 40
26/07/21 , 52.05 , 51.94 , 52.15 , 51.61 , 51.6     , 2432 , 75
23/07/21 , 51.62 , 51.65 , 51.99 , 51.59 , 51.9     , 1881 , 43
22/07/21 , 52.00 , 51.62 , 52.01 , 51.16 , 51.5     , 666 , 39
21/07/21 , 51.53 , 51.64 , 52.01 , 51.52 , 52.0     , 771 , 39
20/07/21 , 51.52 , 51.63 , 52.14 , 51.45 , 52.1     , 834 , 71
19/07/21 , 51.46 , 51.67 , 52.88 , 51.43 , 51.4     , 2333 , 87
16/07/21 , 51.43 , 52.12 , 52.93 , 51.43 , 52.8     , 3049 , 157
15/07/21 , 52.29 , 52.59 , 54.15 , 52.28 , 53.4     , 9119 , 178
14/07/21 , 53.48 , 53.27 , 53.61 , 52.48 , 53.0     , 1245 , 58
13/07/21 , 52.98 , 53.40 , 54.44 , 52.31 , 52.3     , 313 , 31
12/07/21 , 52.31 , 52.41 , 52.64 , 52.14 , 52.6     , 1738 , 91
08/07/21 , 52.72 , 52.89 , 54.62 , 52.46 , 54.6     , 1742 , 113
07/07/21 , 54.40 , 53.90 , 54.47 , 53.49 , 54.2     , 1529 , 113
06/07/21 , 54.58 , 54.82 , 64.65 , 53.53 , 54.3     , 1283 , 97
05/07/21 , 54.22 , 53.45 , 54.47 , 52.28 , 52.2     , 1600 , 159
02/07/21 , 55.59 , 55.52 , 56.24 , 54.91 , 55.6     , 2091 , 190
01/07/21 , 57.37 , 56.60 , 57.83 , 55.77 , 57.8     , 2388 , 437
30/06/21 , 57.97 , 56.74 , 58.01 , 56.18 , 57.1     , 1700 , 144
29/06/21 , 57.18 , 56.71 , 58.42 , 55.71 , 58.4     , 1767 , 139
28/06/21 , 58.42 , 57.60 , 59.38 , 55.86 , 59.3     , 1566 , 90
25/06/21 , 59.38 , 59.82 , 60.82 , 58.97 , 60.2     , 860 , 74
24/06/21 , 60.54 , 60.57 , 60.96 , 60.20 , 60.9     , 677 , 50
23/06/21 , 60.96 , 61.70 , 62.71 , 60.96 , 62.7     , 202 , 35
22/06/21 , 62.30 , 61.92 , 62.62 , 61.56 , 62.4     , 1480 , 95
21/06/21 , 62.48 , 61.95 , 62.62 , 61.57 , 62.4     , 484 , 33
18/06/21 , 62.42 , 62.37 , 62.55 , 61.24 , 61.2     , 407 , 41
17/06/21 , 61.24 , 61.14 , 62.27 , 60.90 , 62.2     , 1053 , 83
16/06/21 , 62.27 , 62.22 , 62.27 , 61.99 , 62.2     , 219 , 30
15/06/21 , 62.29 , 62.45 , 62.72 , 61.63 , 61.6     , 170 , 25
14/06/21 , 61.63 , 61.53 , 62.22 , 60.94 , 60.9     , 429 , 44
11/06/21 , 60.90 , 61.55 , 62.92 , 60.90 , 62.9     , 1202 , 82
10/06/21 , 61.36 , 61.50 , 62.73 , 61.01 , 62.7     , 526 , 45
09/06/21 , 62.66 , 62.15 , 62.67 , 61.26 , 62.1     , 395 , 32
08/06/21 , 62.74 , 62.69 , 63.31 , 62.39 , 63.3     , 312 , 37
07/06/21 , 62.57 , 63.37 , 63.95 , 62.56 , 63.9     , 462 , 48
04/06/21 , 63.96 , 63.72 , 64.29 , 63.15 , 63.1     , 370 , 37
02/06/21 , 63.15 , 63.11 , 65.05 , 62.39 , 65.0     , 1405 , 89
01/06/21 , 65.06 , 63.54 , 65.34 , 61.68 , 62.4     , 736 , 47
31/05/21 , 62.43 , 61.14 , 65.07 , 59.04 , 65.0     , 649 , 81
28/05/21 , 65.07 , 62.28 , 65.07 , 61.95 , 61.9     , 896 , 46
27/05/21 , 60.64 , 60.57 , 61.35 , 60.10 , 60.8     , 422 , 49
26/05/21 , 60.87 , 60.62 , 61.20 , 59.67 , 60.6     , 817 , 48
25/05/21 , 60.21 , 60.20 , 61.02 , 59.97 , 61.0     , 623 , 62
24/05/21 , 60.52 , 60.71 , 61.42 , 60.35 , 60.6     , 1398 , 63
21/05/21 , 60.64 , 61.10 , 65.76 , 60.56 , 60.6     , 1068 , 68
20/05/21 , 59.97 , 60.92 , 62.36 , 57.95 , 62.3     , 1341 , 139
19/05/21 , 61.84 , 62.13 , 62.65 , 61.84 , 62.6     , 576 , 64
18/05/21 , 62.02 , 61.95 , 62.65 , 61.54 , 62.0     , 440 , 49
17/05/21 , 61.53 , 62.19 , 63.74 , 61.37 , 63.4     , 1685 , 146
14/05/21 , 63.46 , 63.70 , 63.76 , 63.46 , 63.7     , 726 , 35
13/05/21 , 63.46 , 63.50 , 63.57 , 63.46 , 63.5     , 126 , 25
12/05/21 , 63.57 , 63.47 , 64.40 , 62.83 , 63.5     , 1735 , 104
11/05/21 , 63.80 , 63.86 , 64.47 , 63.53 , 64.4     , 359 , 56
10/05/21 , 64.46 , 64.36 , 65.04 , 64.18 , 64.7     , 510 , 77
07/05/21 , 65.03 , 64.82 , 65.41 , 64.55 , 64.7     , 729 , 73
06/05/21 , 64.77 , 64.93 , 65.42 , 64.77 , 65.3     , 670 , 47
05/05/21 , 64.87 , 64.96 , 65.13 , 64.76 , 64.7     , 510 , 30
04/05/21 , 64.81 , 64.74 , 65.40 , 64.16 , 64.1     , 968 , 63
03/05/21 , 65.70 , 65.22 , 65.71 , 64.33 , 64.3     , 558 , 65
30/04/21 , 64.33 , 64.18 , 66.03 , 60.94 , 65.6     , 1212 , 66
29/04/21 , 65.55 , 65.43 , 65.71 , 65.16 , 65.3     , 516 , 39
28/04/21 , 65.34 , 65.13 , 65.34 , 64.66 , 65.0     , 351 , 33
27/04/21 , 65.07 , 65.16 , 66.15 , 65.00 , 65.3     , 1069 , 93
26/04/21 , 65.10 , 65.31 , 66.50 , 65.05 , 66.2     , 1422 , 97
23/04/21 , 66.23 , 65.87 , 66.40 , 65.01 , 65.0     , 286 , 47
22/04/21 , 65.05 , 65.26 , 65.71 , 65.05 , 65.2     , 3010 , 101
20/04/21 , 65.13 , 65.07 , 65.73 , 64.86 , 65.7     , 416 , 59
19/04/21 , 64.87 , 65.47 , 66.53 , 64.87 , 66.0     , 965 , 64
16/04/21 , 65.99 , 65.72 , 66.00 , 65.09 , 65.0     , 727 , 78
15/04/21 , 65.34 , 65.43 , 65.66 , 65.01 , 65.6     , 1048 , 67
14/04/21 , 65.13 , 65.16 , 65.93 , 65.11 , 65.2     , 830 , 51
13/04/21 , 65.27 , 65.69 , 66.03 , 65.02 , 65.8     , 606 , 65
12/04/21 , 65.84 , 65.89 , 66.65 , 65.82 , 65.9     , 695 , 57
09/04/21 , 66.66 , 66.69 , 66.99 , 66.05 , 66.9     , 199 , 32
08/04/21 , 66.41 , 66.29 , 66.41 , 65.89 , 66.4     , 837 , 60
07/04/21 , 66.41 , 66.56 , 66.93 , 65.84 , 66.9     , 234 , 36
06/04/21 , 66.91 , 66.13 , 67.00 , 65.77 , 65.8     , 679 , 71
05/04/21 , 67.06 , 66.86 , 67.52 , 66.05 , 67.5     , 1913 , 105
01/04/21 , 68.33 , 67.42 , 68.33 , 66.32 , 66.6     , 537 , 35
31/03/21 , 66.96 , 66.56 , 67.17 , 65.83 , 66.4     , 1128 , 55
30/03/21 , 66.42 , 66.02 , 66.43 , 65.63 , 65.6     , 172 , 35
29/03/21 , 65.63 , 65.66 , 65.96 , 65.52 , 65.6     , 325 , 36
26/03/21 , 65.66 , 65.66 , 66.46 , 65.37 , 66.4     , 379 , 62
25/03/21 , 65.97 , 66.21 , 66.47 , 65.96 , 66.3     , 870 , 58
24/03/21 , 66.32 , 66.28 , 66.59 , 64.83 , 66.5     , 932 , 112
23/03/21 , 65.13 , 65.70 , 67.23 , 64.95 , 67.2     , 620 , 85
22/03/21 , 65.89 , 65.73 , 66.64 , 65.08 , 65.9     , 1976 , 68
19/03/21 , 65.96 , 65.90 , 66.32 , 65.70 , 65.7     , 635 , 42
18/03/21 , 65.67 , 66.09 , 67.32 , 65.28 , 66.8     , 780 , 71
17/03/21 , 66.65 , 66.66 , 66.86 , 66.04 , 66.7     , 184 , 31
16/03/21 , 66.32 , 66.42 , 66.65 , 65.68 , 65.6     , 556 , 44
15/03/21 , 65.84 , 66.05 , 67.32 , 65.68 , 66.3     , 674 , 90
12/03/21 , 66.42 , 66.81 , 67.33 , 65.96 , 67.3     , 509 , 66
11/03/21 , 67.33 , 66.31 , 67.61 , 65.68 , 65.6     , 605 , 38
10/03/21 , 66.65 , 66.64 , 67.62 , 65.67 , 67.6     , 163 , 28
09/03/21 , 67.33 , 67.36 , 67.53 , 66.97 , 67.2     , 1819 , 32
08/03/21 , 67.25 , 67.04 , 67.33 , 65.61 , 67.3     , 263 , 31
05/03/21 , 67.32 , 65.46 , 67.32 , 64.66 , 64.9     , 371 , 44
04/03/21 , 64.95 , 65.02 , 65.31 , 63.95 , 65.3     , 1002 , 68
03/03/21 , 65.28 , 65.31 , 67.53 , 62.89 , 67.5     , 1252 , 104
02/03/21 , 67.63 , 66.84 , 67.67 , 65.36 , 65.3     , 735 , 50
01/03/21 , 67.61 , 68.08 , 68.26 , 66.91 , 68.2     , 959 , 52
26/02/21 , 65.64 , 65.20 , 67.17 , 64.91 , 67.1     , 2283 , 107
25/02/21 , 66.42 , 67.17 , 68.84 , 66.35 , 66.9     , 1521 , 82
24/02/21 , 66.91 , 67.26 , 67.93 , 66.91 , 67.9     , 1041 , 71
23/02/21 , 67.93 , 68.48 , 68.96 , 67.45 , 68.9     , 969 , 57
22/02/21 , 68.26 , 67.63 , 68.88 , 66.91 , 68.4     , 1883 , 131
19/02/21 , 68.32 , 68.99 , 70.07 , 68.27 , 69.0     , 1229 , 87
18/02/21 , 69.08 , 69.32 , 70.21 , 69.03 , 69.6     , 542 , 59
17/02/21 , 68.94 , 69.27 , 70.28 , 68.94 , 70.2     , 1624 , 85
12/02/21 , 70.28 , 70.54 , 71.59 , 69.60 , 71.5     , 968 , 73
11/02/21 , 71.57 , 70.39 , 71.59 , 68.94 , 70.2     , 1277 , 66
10/02/21 , 70.58 , 70.22 , 73.79 , 68.94 , 71.5     , 1347 , 109
09/02/21 , 70.43 , 70.45 , 71.59 , 68.94 , 68.9     , 2036 , 69
08/02/21 , 69.28 , 68.76 , 70.89 , 68.36 , 69.6     , 1355 , 103
05/02/21 , 71.59 , 70.35 , 71.59 , 69.05 , 69.0     , 1090 , 63
04/02/21 , 69.05 , 68.60 , 69.52 , 68.26 , 68.6     , 1550 , 74
03/02/21 , 68.62 , 69.64 , 72.62 , 68.61 , 72.6     , 2862 , 186
02/02/21 , 71.47 , 72.23 , 73.92 , 71.30 , 73.6     , 2255 , 196
01/02/21 , 75.45 , 75.66 , 75.98 , 75.38 , 75.9     , 1183 , 73
29/01/21 , 75.98 , 76.26 , 76.52 , 75.90 , 76.5     , 1102 , 65
28/01/21 , 76.52 , 76.35 , 76.52 , 75.90 , 76.5     , 1796 , 107
27/01/21 , 77.54 , 77.83 , 79.12 , 77.26 , 79.1     , 685 , 79
26/01/21 , 79.58 , 80.06 , 81.86 , 77.93 , 81.2     , 1389 , 107
22/01/21 , 81.90 , 81.86 , 82.33 , 80.18 , 80.3     , 252 , 33
21/01/21 , 80.30 , 81.41 , 82.22 , 80.25 , 82.2     , 712 , 63
20/01/21 , 82.22 , 82.22 , 82.75 , 82.14 , 82.2     , 500 , 51
19/01/21 , 82.44 , 82.72 , 83.26 , 82.44 , 83.1     , 527 , 52
18/01/21 , 83.07 , 83.53 , 84.56 , 82.54 , 84.1     , 1281 , 92
15/01/21 , 83.48 , 84.40 , 86.46 , 83.28 , 84.1     , 466 , 48
14/01/21 , 84.10 , 83.66 , 85.21 , 82.30 , 85.2     , 515 , 53
13/01/21 , 84.80 , 84.16 , 85.23 , 83.57 , 85.2     , 1311 , 83
12/01/21 , 85.22 , 85.77 , 86.64 , 85.21 , 86.0     , 614 , 56
11/01/21 , 86.01 , 86.48 , 87.11 , 85.53 , 87.1     , 773 , 64
08/01/21 , 87.11 , 87.09 , 87.40 , 86.62 , 87.2     , 524 , 71
07/01/21 , 88.53 , 88.35 , 89.23 , 87.20 , 87.8     , 222 , 39
06/01/21 , 87.89 , 88.08 , 89.20 , 87.76 , 87.7     , 884 , 47
05/01/21 , 87.76 , 86.93 , 87.76 , 86.20 , 87.7     , 1335 , 76
04/01/21 , 90.76 , 89.89 , 92.35 , 88.05 , 90.6     , 702 , 80
30/12/20 , 90.61 , 90.37 , 90.72 , 88.01 , 88.0     , 211 , 28
29/12/20 , 88.01 , 90.20 , 92.70 , 84.76 , 92.7     , 1292 , 79
28/12/20 , 90.41 , 90.48 , 91.58 , 90.17 , 90.1     , 406 , 44
23/12/20 , 90.19 , 89.12 , 90.57 , 87.01 , 88.8     , 377 , 39
22/12/20 , 88.87 , 87.07 , 89.03 , 83.96 , 83.9     , 520 , 56
21/12/20 , 85.44 , 85.58 , 86.04 , 85.44 , 85.4     , 543 , 45
18/12/20 , 85.44 , 84.85 , 86.04 , 83.86 , 84.0     , 836 , 79
17/12/20 , 84.01 , 84.29 , 85.09 , 83.74 , 84.7     , 683 , 47
16/12/20 , 83.90 , 84.12 , 86.06 , 82.76 , 86.0     , 919 , 77
15/12/20 , 86.06 , 85.67 , 87.63 , 84.76 , 87.6     , 1194 , 89
14/12/20 , 87.39 , 87.29 , 89.52 , 86.07 , 89.5     , 998 , 87
11/12/20 , 89.52 , 88.86 , 89.71 , 88.08 , 89.7     , 164 , 25
10/12/20 , 86.78 , 86.07 , 88.08 , 84.90 , 87.3     , 1268 , 82
09/12/20 , 87.40 , 87.65 , 89.38 , 86.07 , 89.0     , 943 , 76
08/12/20 , 89.08 , 88.54 , 89.75 , 87.96 , 89.0     , 1331 , 58
07/12/20 , 89.09 , 89.57 , 90.20 , 88.61 , 90.0     , 792 , 77
04/12/20 , 90.07 , 90.42 , 91.70 , 89.38 , 91.3     , 489 , 64
03/12/20 , 91.32 , 91.53 , 93.35 , 91.10 , 93.3     , 1045 , 92
02/12/20 , 93.34 , 93.48 , 96.95 , 91.38 , 91.3     , 667 , 55
01/12/20 , 96.83 , 93.50 , 96.90 , 91.60 , 91.6     , 1677 , 71
30/11/20 , 94.90 , 93.83 , 97.20 , 90.98 , 94.1     , 796 , 62
27/11/20 , 94.26 , 92.04 , 95.04 , 90.97 , 90.9     , 514 , 40
26/11/20 , 90.97 , 91.06 , 91.60 , 90.50 , 91.2     , 191 , 31
25/11/20 , 91.23 , 91.35 , 92.26 , 90.83 , 92.0     , 984 , 59
24/11/20 , 92.00 , 91.76 , 96.13 , 90.62 , 92.2     , 1789 , 93
23/11/20 , 91.89 , 92.84 , 94.86 , 90.41 , 94.8     , 265 , 48
20/11/20 , 94.89 , 94.22 , 94.90 , 90.98 , 93.9     , 60 , 16
19/11/20 , 93.93 , 95.40 , 97.15 , 89.69 , 97.1     , 414 , 61
18/11/20 , 96.89 , 96.35 , 96.90 , 95.21 , 95.2     , 354 , 52
17/11/20 , 95.02 , 94.70 , 95.20 , 93.55 , 95.2     , 306 , 49
16/11/20 , 93.47 , 91.67 , 93.47 , 89.69 , 92.9     , 280 , 43
13/11/20 , 92.26 , 90.80 , 92.26 , 88.66 , 90.6     , 597 , 48
12/11/20 , 90.66 , 89.55 , 90.78 , 85.70 , 88.8     , 388 , 55
11/11/20 , 87.65 , 86.02 , 88.84 , 83.74 , 83.9     , 426 , 73
10/11/20 , 83.67 , 85.53 , 89.00 , 81.05 , 81.0     , 898 , 102
09/11/20 , 82.70 , 82.72 , 87.65 , 80.42 , 81.7     , 1024 , 100
06/11/20 , 81.72 , 81.50 , 88.32 , 79.88 , 88.3     , 2767 , 211
05/11/20 , 89.61 , 90.17 , 94.96 , 88.32 , 94.9     , 2527 , 200
04/11/20 , 94.96 , 94.37 , 97.81 , 93.21 , 96.8     , 632 , 67
03/11/20 , 95.44 , 97.75 , 101.65 , 95.44 , 98.6     , 964 , 104
30/10/20 , 97.74 , 98.68 , 99.55 , 97.74 , 98.8     , 338 , 36
29/10/20 , 98.81 , 99.47 , 100.46 , 98.39 , 100.4     , 599 , 78
28/10/20 , 100.45 , 101.93 , 104.55 , 100.45 , 104.5     , 1111 , 94
27/10/20 , 106.18 , 106.11 , 106.24 , 105.61 , 106.2     , 670 , 33
26/10/20 , 105.32 , 105.34 , 106.16 , 104.95 , 104.9     , 387 , 28
23/10/20 , 104.95 , 106.84 , 108.24 , 104.95 , 106.9     , 564 , 60
22/10/20 , 106.95 , 107.11 , 107.25 , 106.45 , 106.4     , 641 , 36
21/10/20 , 106.45 , 106.37 , 106.46 , 106.26 , 106.2     , 314 , 43
20/10/20 , 106.26 , 106.21 , 106.92 , 103.64 , 106.6     , 675 , 62
19/10/20 , 106.52 , 106.10 , 108.24 , 104.34 , 108.2     , 1035 , 90
16/10/20 , 107.50 , 105.99 , 107.50 , 104.95 , 104.9     , 545 , 57
15/10/20 , 104.64 , 104.04 , 104.95 , 102.90 , 102.9     , 762 , 63
14/10/20 , 101.69 , 101.57 , 102.33 , 101.36 , 101.3     , 1346 , 73
13/10/20 , 101.03 , 101.73 , 103.14 , 101.03 , 101.0     , 838 , 82
09/10/20 , 100.35 , 99.32 , 100.35 , 98.39 , 99.0     , 1376 , 80
08/10/20 , 99.05 , 98.71 , 100.79 , 97.19 , 99.0     , 481 , 56
07/10/20 , 98.94 , 98.77 , 103.63 , 96.44 , 96.4     , 1660 , 145
06/10/20 , 95.77 , 100.42 , 107.57 , 95.26 , 107.5     , 3111 , 266
05/10/20 , 109.16 , 109.32 , 114.79 , 106.93 , 114.7     , 2076 , 149
02/10/20 , 115.05 , 115.38 , 119.90 , 113.68 , 118.8     , 1393 , 137
01/10/20 , 120.22 , 119.76 , 120.85 , 119.01 , 120.8     , 2006 , 108
30/09/20 , 120.85 , 120.53 , 122.83 , 116.55 , 116.5     , 1282 , 118
29/09/20 , 116.56 , 116.16 , 117.91 , 115.27 , 115.2     , 996 , 68
28/09/20 , 115.27 , 115.18 , 119.56 , 109.76 , 118.0     , 2281 , 194
25/09/20 , 117.62 , 117.70 , 121.52 , 116.17 , 121.5     , 2327 , 192
24/09/20 , 122.09 , 121.31 , 122.13 , 117.92 , 122.1     , 2041 , 139
23/09/20 , 122.13 , 121.37 , 126.74 , 117.61 , 117.6     , 2266 , 187
22/09/20 , 117.61 , 117.08 , 117.61 , 116.17 , 116.1     , 1523 , 121
21/09/20 , 116.17 , 116.26 , 117.32 , 112.30 , 117.3     , 1911 , 180
18/09/20 , 115.96 , 115.49 , 116.29 , 113.71 , 113.7     , 1192 , 158
17/09/20 , 113.71 , 112.87 , 114.34 , 111.77 , 113.0     , 2690 , 167
16/09/20 , 113.00 , 113.68 , 116.15 , 111.36 , 111.3     , 2861 , 206
15/09/20 , 111.36 , 110.04 , 111.36 , 109.11 , 109.7     , 3302 , 146
14/09/20 , 109.75 , 109.77 , 110.43 , 108.99 , 109.1     , 1530 , 153
11/09/20 , 107.81 , 109.36 , 110.77 , 101.29 , 105.8     , 2114 , 166
10/09/20 , 104.21 , 100.82 , 104.25 , 98.00 , 98.8     , 1115 , 97
09/09/20 , 98.84 , 99.04 , 99.34 , 98.78 , 98.7     , 122 , 7
08/09/20 , 98.78 , 99.07 , 100.36 , 98.78 , 99.3     , 413 , 19
04/09/20 , 99.34 , 100.05 , 100.44 , 99.34 , 100.4     , 367 , 17
03/09/20 , 99.78 , 99.84 , 101.28 , 98.84 , 100.4     , 642 , 34
02/09/20 , 99.82 , 100.29 , 100.95 , 99.82 , 100.9     , 612 , 26
01/09/20 , 98.85 , 100.62 , 102.77 , 98.85 , 101.8     , 568 , 20
31/08/20 , 100.79 , 100.32 , 100.79 , 98.85 , 98.8     , 61 , 3
28/08/20 , 100.79 , 100.65 , 100.79 , 98.85 , 98.8     , 338 , 14
27/08/20 , 100.73 , 100.00 , 100.73 , 97.56 , 99.5     , 215 , 11
26/08/20 , 100.50 , 99.94 , 100.79 , 99.49 , 100.7     , 322 , 15
25/08/20 , 100.74 , 100.78 , 100.79 , 100.74 , 100.7     , 138 , 6
24/08/20 , 100.17 , 100.65 , 100.79 , 100.17 , 100.5     , 153 , 8
21/08/20 , 100.22 , 99.99 , 100.22 , 99.49 , 99.6     , 368 , 12
20/08/20 , 99.64 , 99.78 , 100.17 , 99.49 , 99.5     , 199 , 10
19/08/20 , 100.59 , 100.45 , 100.78 , 99.21 , 100.7     , 707 , 16
18/08/20 , 99.21 , 98.05 , 99.21 , 96.93 , 96.9     , 384 , 22
17/08/20 , 96.59 , 94.86 , 96.59 , 93.12 , 94.3     , 814 , 28
14/08/20 , 94.32 , 94.23 , 95.60 , 92.74 , 94.0     , 722 , 34
13/08/20 , 94.07 , 94.12 , 95.54 , 93.62 , 94.9     , 584 , 27
12/08/20 , 93.05 , 93.61 , 96.65 , 92.33 , 92.3     , 1568 , 61
11/08/20 , 92.33 , 95.59 , 103.36 , 91.09 , 101.7     , 3013 , 78
10/08/20 , 101.73 , 106.06 , 108.60 , 101.73 , 108.3     , 1383 , 46
07/08/20 , 108.37 , 108.97 , 109.61 , 108.37 , 109.6     , 445 , 20
06/08/20 , 109.61 , 109.70 , 110.45 , 108.79 , 108.7     , 507 , 19
05/08/20 , 108.79 , 109.10 , 110.58 , 108.48 , 110.5     , 737 , 33
04/08/20 , 109.18 , 109.19 , 110.78 , 107.09 , 110.7     , 1230 , 42
03/08/20 , 110.27 , 110.25 , 112.02 , 110.05 , 112.0     , 1420 , 33
31/07/20 , 112.02 , 111.09 , 112.02 , 110.10 , 112.0     , 756 , 28
30/07/20 , 112.02 , 110.35 , 112.02 , 109.14 , 109.7     , 1049 , 30
29/07/20 , 109.83 , 109.19 , 109.83 , 108.66 , 108.7     , 972 , 27
28/07/20 , 109.73 , 109.64 , 110.05 , 109.14 , 110.0     , 617 , 19
27/07/20 , 109.07 , 109.08 , 109.45 , 108.66 , 109.4     , 941 , 28
24/07/20 , 109.61 , 109.32 , 110.10 , 108.69 , 110.1     , 987 , 45
23/07/20 , 110.10 , 108.65 , 110.10 , 107.25 , 108.6     , 524 , 25
22/07/20 , 108.74 , 107.41 , 109.03 , 106.88 , 106.8     , 725 , 27
21/07/20 , 106.88 , 107.84 , 109.45 , 106.63 , 109.4     , 679 , 28
20/07/20 , 109.45 , 108.79 , 110.57 , 106.63 , 106.6     , 895 , 33
17/07/20 , 108.17 , 109.43 , 110.45 , 106.63 , 109.4     , 3982 , 53
16/07/20 , 109.45 , 109.43 , 110.10 , 107.19 , 110.1     , 802 , 28
15/07/20 , 110.10 , 110.06 , 110.57 , 109.97 , 110.1     , 1204 , 27
14/07/20 , 109.97 , 109.61 , 110.16 , 108.24 , 108.4     , 524 , 24
13/07/20 , 108.24 , 109.75 , 110.64 , 108.24 , 109.4     , 1235 , 34
10/07/20 , 109.79 , 110.08 , 112.47 , 108.17 , 109.2     , 2300 , 56
09/07/20 , 109.07 , 109.14 , 110.10 , 108.48 , 109.0     , 1389 , 38
08/07/20 , 108.41 , 107.79 , 109.13 , 103.62 , 108.7     , 1219 , 35
07/07/20 , 108.41 , 108.53 , 110.10 , 104.40 , 104.4     , 1250 , 53
06/07/20 , 108.54 , 107.48 , 110.10 , 104.94 , 109.2     , 1729 , 66
03/07/20 , 109.24 , 109.23 , 110.10 , 106.88 , 106.8     , 1497 , 46
02/07/20 , 105.83 , 108.00 , 109.45 , 105.59 , 108.9     , 987 , 36
01/07/20 , 104.18 , 102.10 , 104.78 , 95.83 , 101.4     , 1658 , 48
30/06/20 , 99.67 , 99.78 , 101.58 , 99.04 , 99.0     , 688 , 26
29/06/20 , 99.04 , 97.78 , 99.61 , 93.13 , 98.5     , 751 , 28
26/06/20 , 98.56 , 99.34 , 100.81 , 97.43 , 100.8     , 907 , 27
25/06/20 , 101.58 , 100.74 , 101.58 , 98.44 , 98.7     , 532 , 27
24/06/20 , 98.89 , 97.03 , 101.52 , 95.59 , 95.5     , 532 , 17
23/06/20 , 99.27 , 99.47 , 101.58 , 99.27 , 100.2     , 1142 , 24
22/06/20 , 100.00 , 97.91 , 100.01 , 96.48 , 97.3     , 422 , 21
19/06/20 , 97.25 , 97.04 , 101.22 , 95.23 , 95.2     , 1408 , 42
18/06/20 , 95.23 , 95.18 , 95.23 , 95.07 , 95.2     , 985 , 22
17/06/20 , 95.23 , 94.62 , 95.23 , 92.62 , 92.6     , 704 , 19
16/06/20 , 91.19 , 91.42 , 92.62 , 91.00 , 92.6     , 923 , 20
15/06/20 , 90.94 , 91.07 , 91.36 , 90.41 , 91.0     , 547 , 20
12/06/20 , 91.00 , 90.11 , 91.18 , 88.81 , 90.1     , 422 , 18
10/06/20 , 91.00 , 90.46 , 91.08 , 89.43 , 89.4     , 1048 , 25
09/06/20 , 90.11 , 90.91 , 92.62 , 87.89 , 87.8     , 1924 , 35
08/06/20 , 87.89 , 89.64 , 91.08 , 87.87 , 88.1     , 1001 , 29
05/06/20 , 87.53 , 87.37 , 87.66 , 86.91 , 87.6     , 485 , 25
04/06/20 , 87.26 , 88.58 , 91.38 , 86.44 , 91.3     , 876 , 19
03/06/20 , 86.91 , 85.91 , 89.43 , 82.71 , 83.6     , 1721 , 34
02/06/20 , 83.17 , 86.18 , 89.78 , 82.71 , 88.0     , 1283 , 40
01/06/20 , 85.61 , 93.63 , 95.15 , 85.61 , 95.1     , 2208 , 38
29/05/20 , 82.47 , 82.70 , 83.07 , 81.74 , 82.8     , 646 , 17
28/05/20 , 82.54 , 82.45 , 82.72 , 81.79 , 81.8     , 409 , 9
27/05/20 , 81.85 , 81.62 , 81.85 , 81.18 , 81.5     , 709 , 15
26/05/20 , 81.50 , 81.51 , 81.73 , 80.92 , 81.7     , 472 , 13
25/05/20 , 81.40 , 81.60 , 81.73 , 81.40 , 81.7     , 346 , 13
22/05/20 , 81.50 , 81.58 , 81.73 , 81.50 , 81.6     , 662 , 13
21/05/20 , 81.32 , 81.33 , 81.50 , 81.18 , 81.1     , 173 , 5
20/05/20 , 81.18 , 81.00 , 81.18 , 79.90 , 79.9     , 315 , 10
19/05/20 , 81.60 , 81.56 , 81.77 , 81.24 , 81.7     , 315 , 7
18/05/20 , 78.90 , 81.07 , 81.90 , 78.90 , 80.9     , 173 , 9
15/05/20 , 78.66 , 78.89 , 81.03 , 77.99 , 81.0     , 173 , 10
14/05/20 , 77.99 , 79.38 , 81.03 , 77.99 , 81.0     , 94 , 6
13/05/20 , 79.33 , 78.78 , 81.18 , 77.39 , 81.1     , 425 , 20
12/05/20 , 82.41 , 81.26 , 82.41 , 81.13 , 81.1     , 236 , 5
11/05/20 , 81.18 , 79.65 , 81.22 , 77.99 , 81.2     , 567 , 16
08/05/20 , 81.22 , 80.96 , 83.07 , 78.63 , 78.6     , 252 , 11
07/05/20 , 78.05 , 78.34 , 80.55 , 78.05 , 78.1     , 299 , 13
06/05/20 , 78.93 , 79.19 , 79.89 , 78.84 , 78.8     , 331 , 15
05/05/20 , 78.33 , 78.33 , 78.33 , 78.33 , 78.3     , 110 , 5
04/05/20 , 77.48 , 77.27 , 77.76 , 76.50 , 77.7     , 222 , 10
30/04/20 , 78.82 , 78.93 , 79.01 , 78.82 , 79.0     , 142 , 8
29/04/20 , 78.82 , 78.28 , 78.82 , 77.48 , 77.4     , 79 , 4
28/04/20 , 78.82 , 78.82 , 78.82 , 78.82 , 78.8     , 47 , 3
27/04/20 , 78.82 , 77.65 , 78.82 , 77.44 , 77.7     , 1285 , 15
24/04/20 , 77.72 , 77.76 , 78.10 , 77.65 , 77.6     , 238 , 8
23/04/20 , 77.71 , 77.99 , 79.01 , 77.65 , 78.5     , 857 , 24
22/04/20 , 78.56 , 79.03 , 79.08 , 78.56 , 79.0     , 254 , 7
20/04/20 , 79.01 , 78.93 , 85.02 , 76.34 , 85.0     , 1159 , 37
17/04/20 , 80.56 , 79.63 , 81.79 , 75.90 , 78.6     , 1015 , 42
16/04/20 , 75.94 , 76.02 , 76.22 , 75.91 , 75.9     , 317 , 9
15/04/20 , 75.91 , 77.53 , 80.62 , 75.91 , 80.6     , 365 , 15
14/04/20 , 76.89 , 81.22 , 84.42 , 76.89 , 84.2     , 333 , 20
13/04/20 , 83.74 , 83.01 , 84.43 , 80.62 , 81.8     , 174 , 10
09/04/20 , 81.86 , 79.89 , 85.02 , 72.43 , 74.2     , 1969 , 25
08/04/20 , 73.72 , 73.72 , 73.72 , 73.72 , 73.7     , 158 , 5
07/04/20 , 71.19 , 70.83 , 71.20 , 69.28 , 69.2     , 380 , 15
06/04/20 , 68.36 , 69.17 , 70.18 , 68.36 , 70.1     , 142 , 7
03/04/20 , 66.10 , 66.79 , 68.65 , 65.20 , 68.0     , 952 , 28
02/04/20 , 68.65 , 69.66 , 75.15 , 68.65 , 75.1     , 396 , 10
01/04/20 , 71.28 , 70.16 , 71.28 , 69.07 , 70.6     , 335 , 13
31/03/20 , 73.11 , 72.46 , 73.66 , 70.60 , 73.6     , 271 , 8
30/03/20 , 73.66 , 73.63 , 73.66 , 73.58 , 73.5     , 127 , 2
27/03/20 , 72.51 , 71.59 , 73.78 , 70.02 , 71.3     , 688 , 21
26/03/20 , 70.60 , 70.72 , 71.74 , 70.02 , 71.7     , 223 , 9
25/03/20 , 66.72 , 65.76 , 68.12 , 64.23 , 64.2     , 335 , 13
24/03/20 , 65.66 , 64.78 , 65.66 , 62.52 , 65.6     , 351 , 13
23/03/20 , 64.74 , 64.96 , 65.76 , 64.39 , 65.7     , 448 , 13
20/03/20 , 68.76 , 70.14 , 74.96 , 66.87 , 66.8     , 687 , 20
19/03/20 , 65.66 , 62.42 , 65.70 , 61.27 , 65.7     , 975 , 30
18/03/20 , 66.87 , 66.99 , 68.76 , 65.66 , 68.7     , 1216 , 39
17/03/20 , 75.03 , 70.07 , 76.88 , 68.76 , 75.0     , 2542 , 40
16/03/20 , 75.00 , 71.31 , 75.39 , 65.67 , 75.3     , 927 , 42
13/03/20 , 75.69 , 78.01 , 83.15 , 75.03 , 81.2     , 1360 , 44
12/03/20 , 76.88 , 78.74 , 83.73 , 76.88 , 83.7     , 2847 , 27
11/03/20 , 83.30 , 88.43 , 92.42 , 83.30 , 92.4     , 671 , 21
10/03/20 , 87.90 , 89.09 , 90.61 , 85.33 , 90.6     , 335 , 11
09/03/20 , 83.24 , 83.94 , 87.71 , 81.33 , 87.7     , 1008 , 28
06/03/20 , 87.51 , 90.76 , 91.49 , 87.51 , 91.2     , 959 , 29
05/03/20 , 91.24 , 92.50 , 94.98 , 91.24 , 94.9     , 367 , 16
04/03/20 , 94.98 , 94.56 , 95.57 , 93.16 , 95.3     , 287 , 14
03/03/20 , 94.12 , 94.73 , 95.64 , 92.48 , 92.4     , 751 , 23
02/03/20 , 91.60 , 91.17 , 91.60 , 90.12 , 91.6     , 579 , 24
28/02/20 , 91.60 , 91.51 , 91.71 , 90.25 , 91.7     , 273 , 11
27/02/20 , 91.71 , 92.08 , 94.39 , 91.67 , 91.7     , 739 , 21
26/02/20 , 91.67 , 92.95 , 94.18 , 90.12 , 90.1     , 353 , 11
21/02/20 , 94.29 , 94.27 , 95.09 , 93.30 , 95.0     , 852 , 19
20/02/20 , 95.09 , 95.15 , 96.33 , 94.46 , 96.3     , 273 , 15
19/02/20 , 94.46 , 95.31 , 98.22 , 94.46 , 95.7     , 1094 , 25
18/02/20 , 94.46 , 95.91 , 99.07 , 94.46 , 99.0     , 1142 , 26
17/02/20 , 99.07 , 95.65 , 99.07 , 93.24 , 93.2     , 546 , 19
14/02/20 , 94.46 , 94.57 , 95.71 , 94.46 , 95.7     , 370 , 11
13/02/20 , 97.45 , 95.30 , 97.45 , 93.33 , 93.3     , 370 , 16
12/02/20 , 99.06 , 98.05 , 99.43 , 93.24 , 93.2     , 2799 , 40
11/02/20 , 93.85 , 93.40 , 93.85 , 93.24 , 93.2     , 498 , 17
10/02/20 , 93.24 , 93.06 , 95.71 , 88.40 , 88.4     , 1576 , 40
07/02/20 , 86.06 , 85.35 , 86.13 , 84.16 , 84.5     , 1673 , 51
06/02/20 , 87.95 , 88.20 , 88.87 , 86.99 , 88.4     , 2317 , 55
05/02/20 , 88.87 , 89.35 , 92.80 , 88.41 , 92.8     , 4409 , 99
04/02/20 , 93.55 , 95.01 , 101.31 , 92.80 , 101.3     , 7966 , 222
03/02/20 , 107.46 , 107.53 , 108.83 , 106.72 , 108.1     , 3977 , 69
31/01/20 , 108.24 , 107.48 , 108.24 , 106.72 , 107.3     , 1293 , 38
30/01/20 , 105.00 , 105.08 , 107.32 , 104.97 , 104.9     , 1261 , 36
29/01/20 , 104.89 , 104.45 , 104.89 , 104.18 , 104.1     , 856 , 23
28/01/20 , 104.18 , 103.71 , 104.21 , 102.69 , 103.5     , 501 , 26
27/01/20 , 102.65 , 102.56 , 104.99 , 100.78 , 104.9     , 1196 , 44
24/01/20 , 102.58 , 102.67 , 103.76 , 100.86 , 102.2     , 2636 , 77
23/01/20 , 101.60 , 102.29 , 104.21 , 100.77 , 101.6     , 2247 , 66
22/01/20 , 101.60 , 101.09 , 101.66 , 100.77 , 101.1     , 1729 , 43
21/01/20 , 101.66 , 103.23 , 104.21 , 101.38 , 104.2     , 2894 , 48
20/01/20 , 103.98 , 104.63 , 105.00 , 103.89 , 105.0     , 1600 , 50
17/01/20 , 105.08 , 104.39 , 105.08 , 103.98 , 104.5     , 1309 , 37
16/01/20 , 103.15 , 103.76 , 105.01 , 101.31 , 102.6     , 2878 , 79
15/01/20 , 103.89 , 103.95 , 105.08 , 103.28 , 103.8     , 1164 , 30
14/01/20 , 104.02 , 104.36 , 105.08 , 102.58 , 105.0     , 3331 , 70
13/01/20 , 105.08 , 102.34 , 105.08 , 99.32 , 100.2     , 1649 , 48
10/01/20 , 100.20 , 102.01 , 105.08 , 99.32 , 105.0     , 2021 , 53
09/01/20 , 102.65 , 104.74 , 105.14 , 102.29 , 105.1     , 3024 , 67
08/01/20 , 105.14 , 106.80 , 111.21 , 99.17 , 109.4     , 3185 , 102
07/01/20 , 109.45 , 109.83 , 114.44 , 105.08 , 105.0     , 6047 , 135
06/01/20 , 105.08 , 100.04 , 105.08 , 97.22 , 97.2     , 2521 , 83
03/01/20 , 97.22 , 96.32 , 98.01 , 95.25 , 96.4     , 1924 , 59
02/01/20 , 95.18 , 92.50 , 95.51 , 90.40 , 90.4     , 1078 , 24
30/12/19 , 89.79 , 90.11 , 90.40 , 89.79 , 90.4     , 1177 , 34
27/12/19 , 89.48 , 90.41 , 91.91 , 89.48 , 90.4     , 1294 , 42
26/12/19 , 90.38 , 89.89 , 91.01 , 88.76 , 90.4     , 4197 , 89
23/12/19 , 90.41 , 87.24 , 90.41 , 86.25 , 86.7     , 2788 , 46
20/12/19 , 86.23 , 85.25 , 86.23 , 84.74 , 84.7     , 1161 , 25
19/12/19 , 84.61 , 86.17 , 87.13 , 84.61 , 87.1     , 1344 , 30
18/12/19 , 87.11 , 87.32 , 87.37 , 87.11 , 87.3     , 414 , 15
17/12/19 , 86.56 , 86.42 , 87.37 , 85.57 , 86.1     , 1791 , 40
16/12/19 , 85.54 , 85.35 , 86.16 , 84.39 , 86.0     , 1559 , 38
13/12/19 , 86.06 , 85.61 , 86.16 , 84.39 , 86.1     , 1061 , 41
12/12/19 , 84.39 , 84.70 , 87.35 , 83.74 , 85.6     , 1924 , 43
11/12/19 , 86.04 , 86.13 , 86.79 , 85.63 , 86.7     , 663 , 20
10/12/19 , 87.20 , 85.90 , 87.20 , 84.33 , 85.8     , 1775 , 18
09/12/19 , 85.87 , 86.14 , 87.20 , 84.94 , 87.2     , 1609 , 27
06/12/19 , 84.65 , 86.98 , 88.00 , 84.65 , 87.0     , 796 , 22
05/12/19 , 84.94 , 83.29 , 86.11 , 81.93 , 81.9     , 1509 , 39
04/12/19 , 81.88 , 81.72 , 81.93 , 81.35 , 81.9     , 763 , 21
03/12/19 , 81.92 , 81.50 , 82.22 , 78.59 , 78.5     , 829 , 25
02/12/19 , 82.22 , 80.33 , 82.22 , 78.35 , 80.4     , 3841 , 68
29/11/19 , 80.42 , 80.08 , 80.48 , 78.35 , 78.3     , 202 , 10
28/11/19 , 79.94 , 78.93 , 79.94 , 78.09 , 78.0     , 775 , 16
27/11/19 , 78.08 , 78.77 , 79.63 , 78.08 , 79.6     , 1533 , 19
26/11/19 , 79.54 , 79.41 , 81.89 , 77.72 , 80.1     , 4718 , 64
25/11/19 , 81.74 , 79.74 , 81.74 , 76.85 , 77.1     , 1617 , 18
22/11/19 , 76.53 , 76.06 , 76.53 , 75.08 , 75.9     , 1027 , 27
21/11/19 , 74.72 , 75.14 , 75.98 , 74.67 , 75.9     , 1651 , 35
19/11/19 , 74.15 , 74.22 , 76.52 , 74.11 , 74.1     , 691 , 23
18/11/19 , 74.15 , 73.63 , 74.21 , 71.72 , 71.7     , 1263 , 29
14/11/19 , 71.38 , 71.43 , 72.41 , 70.60 , 71.3     , 859 , 27
13/11/19 , 72.30 , 72.28 , 73.22 , 71.78 , 71.7     , 303 , 8
12/11/19 , 72.35 , 72.39 , 72.97 , 72.34 , 72.3     , 1195 , 17
11/11/19 , 72.36 , 73.05 , 73.64 , 72.36 , 72.4     , 1112 , 30
08/11/19 , 73.84 , 73.16 , 73.84 , 72.30 , 72.3     , 1263 , 27
07/11/19 , 71.24 , 71.20 , 72.14 , 70.95 , 71.1     , 909 , 18
06/11/19 , 71.23 , 71.14 , 71.24 , 70.95 , 71.2     , 639 , 10
05/11/19 , 70.95 , 70.25 , 71.24 , 69.85 , 69.8     , 1415 , 25
04/11/19 , 69.64 , 70.83 , 72.30 , 68.83 , 71.2     , 1179 , 25
01/11/19 , 70.72 , 71.42 , 72.79 , 70.72 , 72.7     , 407 , 13
31/10/19 , 70.38 , 71.88 , 73.07 , 70.38 , 73.0     , 593 , 11
30/10/19 , 73.07 , 71.74 , 73.72 , 67.90 , 68.4     , 508 , 24
29/10/19 , 70.72 , 70.57 , 70.72 , 67.86 , 67.8     , 780 , 11
28/10/19 , 67.73 , 67.57 , 67.86 , 67.21 , 67.8     , 1933 , 37
25/10/19 , 67.86 , 68.12 , 68.35 , 67.86 , 67.9     , 271 , 8
24/10/19 , 67.91 , 67.71 , 68.68 , 67.52 , 67.5     , 780 , 15
23/10/19 , 67.45 , 67.39 , 67.45 , 66.95 , 67.2     , 2136 , 10
22/10/19 , 67.21 , 67.32 , 67.80 , 66.93 , 67.4     , 1085 , 24
21/10/19 , 67.40 , 67.20 , 68.40 , 66.62 , 67.2     , 1611 , 25
18/10/19 , 67.21 , 67.93 , 68.96 , 66.42 , 67.2     , 814 , 17
17/10/19 , 67.15 , 67.49 , 67.80 , 66.91 , 66.9     , 2933 , 33
16/10/19 , 66.91 , 67.05 , 67.52 , 66.91 , 67.1     , 1153 , 15
15/10/19 , 66.60 , 66.81 , 67.29 , 66.60 , 67.2     , 949 , 22
14/10/19 , 66.81 , 67.17 , 67.21 , 66.81 , 67.2     , 593 , 5
11/10/19 , 67.40 , 67.41 , 67.73 , 67.00 , 67.4     , 1509 , 19
10/10/19 , 66.95 , 66.95 , 67.21 , 66.90 , 66.9     , 763 , 12
09/10/19 , 67.73 , 67.75 , 67.80 , 66.90 , 67.2     , 2713 , 14
08/10/19 , 67.21 , 67.51 , 67.72 , 67.21 , 67.5     , 847 , 13
07/10/19 , 67.69 , 67.08 , 67.73 , 66.90 , 67.2     , 1170 , 24
04/10/19 , 66.90 , 66.90 , 66.90 , 66.90 , 66.9     , 508 , 8
03/10/19 , 66.41 , 66.50 , 66.72 , 65.19 , 66.5     , 1051 , 14
02/10/19 , 66.56 , 65.71 , 66.56 , 65.12 , 65.1     , 288 , 14
01/10/19 , 66.11 , 65.01 , 66.50 , 64.74 , 64.9     , 768 , 15
30/09/19 , 64.95 , 66.09 , 66.66 , 64.95 , 65.2     , 700 , 15
27/09/19 , 64.72 , 66.18 , 67.32 , 64.40 , 65.4     , 4494 , 41
26/09/19 , 64.16 , 64.39 , 65.01 , 63.93 , 64.4     , 1229 , 33
25/09/19 , 65.75 , 65.79 , 65.80 , 65.75 , 65.8     , 170 , 8
24/09/19 , 64.13 , 65.66 , 66.41 , 64.13 , 65.2     , 2082 , 25
23/09/19 , 65.39 , 65.12 , 65.50 , 64.16 , 64.5     , 820 , 16
20/09/19 , 64.40 , 64.46 , 64.59 , 64.40 , 64.4     , 221 , 11
19/09/19 , 64.40 , 64.46 , 64.59 , 64.39 , 64.4     , 307 , 14
18/09/19 , 64.09 , 64.16 , 64.40 , 64.09 , 64.0     , 341 , 11
17/09/19 , 63.82 , 63.84 , 64.40 , 63.75 , 64.4     , 1025 , 16
16/09/19 , 64.40 , 64.21 , 64.40 , 63.82 , 64.4     , 717 , 20
13/09/19 , 64.25 , 64.08 , 64.40 , 63.71 , 64.3     , 392 , 14
12/09/19 , 64.36 , 64.24 , 64.36 , 63.71 , 63.7     , 119 , 3
11/09/19 , 64.40 , 64.31 , 64.40 , 64.05 , 64.0     , 187 , 6
10/09/19 , 63.82 , 64.11 , 64.31 , 63.82 , 64.3     , 1759 , 20
09/09/19 , 63.29 , 63.72 , 63.91 , 63.11 , 63.9     , 1212 , 18
06/09/19 , 63.91 , 63.84 , 63.91 , 63.82 , 63.8     , 427 , 15
05/09/19 , 63.24 , 63.60 , 63.91 , 63.24 , 63.5     , 853 , 17
04/09/19 , 63.15 , 63.15 , 63.48 , 63.03 , 63.2     , 409 , 10
03/09/19 , 62.98 , 62.31 , 64.16 , 61.75 , 64.1     , 2818 , 50
02/09/19 , 63.97 , 63.94 , 64.46 , 63.74 , 63.7     , 670 , 16
30/08/19 , 63.82 , 63.65 , 63.82 , 63.23 , 63.2     , 515 , 11
29/08/19 , 63.39 , 62.91 , 63.91 , 61.64 , 62.3     , 1599 , 38
28/08/19 , 62.23 , 62.69 , 63.40 , 62.23 , 63.2     , 1443 , 28
27/08/19 , 63.15 , 63.10 , 63.40 , 62.30 , 62.3     , 653 , 18
26/08/19 , 62.82 , 63.01 , 63.33 , 62.23 , 62.2     , 584 , 13
23/08/19 , 63.03 , 62.85 , 63.03 , 62.76 , 62.8     , 326 , 10
22/08/19 , 62.82 , 63.33 , 63.40 , 62.82 , 63.4     , 1822 , 11
21/08/19 , 62.23 , 62.72 , 63.23 , 62.23 , 63.1     , 1564 , 21
20/08/19 , 63.23 , 63.22 , 63.23 , 63.15 , 63.2     , 188 , 6
19/08/19 , 63.50 , 63.50 , 63.51 , 63.50 , 63.5     , 567 , 12
16/08/19 , 63.70 , 63.69 , 63.82 , 63.50 , 63.7     , 343 , 7
15/08/19 , 63.40 , 63.36 , 63.40 , 63.29 , 63.2     , 1255 , 6
14/08/19 , 63.70 , 63.43 , 63.70 , 63.15 , 63.1     , 1186 , 20
13/08/19 , 62.54 , 63.10 , 63.91 , 62.30 , 62.3     , 1926 , 24
12/08/19 , 62.30 , 62.70 , 63.23 , 62.23 , 63.2     , 1890 , 26
09/08/19 , 62.81 , 63.08 , 63.91 , 62.54 , 63.9     , 360 , 9
08/08/19 , 63.46 , 62.86 , 63.97 , 62.11 , 62.1     , 2596 , 23
07/08/19 , 62.11 , 61.87 , 62.11 , 61.63 , 61.9     , 429 , 14
06/08/19 , 62.17 , 62.17 , 62.23 , 61.94 , 62.2     , 395 , 16
05/08/19 , 61.63 , 61.67 , 61.94 , 61.63 , 61.9     , 1048 , 18
02/08/19 , 62.23 , 62.00 , 62.58 , 61.14 , 61.7     , 1546 , 37
01/08/19 , 62.29 , 61.97 , 62.29 , 61.54 , 61.8     , 1418 , 29
31/07/19 , 62.23 , 62.15 , 62.23 , 61.82 , 61.8     , 242 , 6
30/07/19 , 62.17 , 62.17 , 62.23 , 62.05 , 62.0     , 1055 , 11
29/07/19 , 61.82 , 61.80 , 61.82 , 61.71 , 61.8     , 588 , 9
26/07/19 , 61.82 , 61.73 , 61.87 , 61.54 , 61.5     , 242 , 9
25/07/19 , 61.54 , 61.26 , 61.59 , 60.91 , 61.5     , 4947 , 38
24/07/19 , 61.33 , 61.26 , 61.33 , 60.65 , 61.3     , 3442 , 29
23/07/19 , 61.27 , 61.50 , 61.87 , 61.27 , 61.5     , 2024 , 34
22/07/19 , 61.62 , 61.53 , 61.62 , 61.27 , 61.2     , 207 , 8
19/07/19 , 61.27 , 61.39 , 61.62 , 61.27 , 61.5     , 519 , 15
18/07/19 , 61.62 , 61.46 , 61.62 , 60.94 , 60.9     , 1574 , 22
17/07/19 , 61.43 , 61.13 , 61.49 , 60.78 , 61.2     , 1124 , 13
16/07/19 , 60.97 , 61.21 , 61.49 , 60.97 , 61.2     , 830 , 16
15/07/19 , 61.49 , 61.14 , 61.49 , 61.11 , 61.1     , 1713 , 16
12/07/19 , 61.27 , 61.60 , 61.75 , 60.94 , 61.7     , 917 , 19
11/07/19 , 60.65 , 61.14 , 61.75 , 60.41 , 61.1     , 1989 , 38
10/07/19 , 60.92 , 60.97 , 61.75 , 60.41 , 60.4     , 1038 , 25
08/07/19 , 60.60 , 60.58 , 61.75 , 60.56 , 60.5     , 744 , 14
05/07/19 , 59.80 , 60.30 , 61.82 , 59.53 , 60.9     , 3340 , 46
04/07/19 , 60.94 , 60.93 , 60.94 , 60.65 , 60.9     , 882 , 11
03/07/19 , 60.94 , 60.72 , 60.94 , 60.08 , 60.0     , 4050 , 53
02/07/19 , 60.03 , 59.73 , 60.65 , 58.92 , 60.6     , 2560 , 34
01/07/19 , 60.25 , 60.21 , 60.85 , 59.39 , 59.3     , 8014 , 63
28/06/19 , 59.23 , 59.25 , 59.39 , 59.12 , 59.3     , 2352 , 41
27/06/19 , 59.33 , 59.08 , 59.33 , 58.68 , 58.7     , 470 , 17
26/06/19 , 59.11 , 58.95 , 59.11 , 58.68 , 58.9     , 696 , 19
25/06/19 , 58.93 , 59.03 , 59.26 , 58.82 , 58.9     , 1323 , 28
24/06/19 , 59.11 , 58.90 , 59.11 , 58.67 , 58.9     , 853 , 24
21/06/19 , 58.77 , 58.77 , 58.77 , 58.76 , 58.7     , 801 , 13
19/06/19 , 58.55 , 58.58 , 58.76 , 58.55 , 58.7     , 609 , 18
18/06/19 , 58.62 , 58.67 , 58.72 , 58.62 , 58.6     , 731 , 11
17/06/19 , 58.55 , 58.42 , 58.72 , 58.10 , 58.2     , 1968 , 24
14/06/19 , 58.36 , 58.36 , 58.47 , 58.30 , 58.4     , 139 , 7
13/06/19 , 58.36 , 58.37 , 58.47 , 58.36 , 58.3     , 1010 , 8
12/06/19 , 58.45 , 58.37 , 58.45 , 58.36 , 58.3     , 1585 , 16
11/06/19 , 58.36 , 58.33 , 58.48 , 58.24 , 58.4     , 2526 , 23
10/06/19 , 58.48 , 58.37 , 58.55 , 58.13 , 58.3     , 1062 , 28
07/06/19 , 58.10 , 58.12 , 58.24 , 58.10 , 58.2     , 661 , 11
06/06/19 , 58.42 , 58.13 , 58.42 , 58.02 , 58.1     , 870 , 17
05/06/19 , 58.10 , 57.89 , 58.33 , 57.61 , 57.6     , 1567 , 21
04/06/19 , 58.24 , 57.98 , 58.40 , 57.65 , 58.0     , 2281 , 31
03/06/19 , 58.10 , 58.07 , 58.42 , 57.76 , 58.1     , 2437 , 35
31/05/19 , 58.14 , 57.84 , 58.14 , 57.21 , 57.5     , 2666 , 34
30/05/19 , 57.56 , 57.37 , 57.76 , 57.20 , 57.7     , 508 , 19
29/05/19 , 57.32 , 57.14 , 57.58 , 57.00 , 57.0     , 2157 , 30
28/05/19 , 57.00 , 57.05 , 57.20 , 57.00 , 57.2     , 1753 , 41
27/05/19 , 57.00 , 57.04 , 57.24 , 57.00 , 57.0     , 4034 , 61
24/05/19 , 57.01 , 57.08 , 57.52 , 57.00 , 57.0     , 3543 , 65
23/05/19 , 57.24 , 57.14 , 57.53 , 57.00 , 57.0     , 3648 , 66
22/05/19 , 57.23 , 57.11 , 57.39 , 57.00 , 57.3     , 2578 , 46
21/05/19 , 57.07 , 57.17 , 57.53 , 57.07 , 57.3     , 2965 , 47
20/05/19 , 57.24 , 57.18 , 57.39 , 57.09 , 57.1     , 7565 , 57
17/05/19 , 57.12 , 57.16 , 57.43 , 57.07 , 57.2     , 2491 , 30
16/05/19 , 57.12 , 57.21 , 57.58 , 57.07 , 57.5     , 3492 , 49
15/05/19 , 57.07 , 57.21 , 57.92 , 57.00 , 57.3     , 7634 , 80
14/05/19 , 57.58 , 57.39 , 57.58 , 57.32 , 57.3     , 2000 , 23
13/05/19 , 57.24 , 57.16 , 57.76 , 57.00 , 57.7     , 6720 , 73
10/05/19 , 58.00 , 58.03 , 58.10 , 57.98 , 58.1     , 280 , 12
09/05/19 , 57.85 , 57.81 , 57.85 , 57.47 , 57.6     , 561 , 10
08/05/19 , 57.85 , 57.81 , 58.16 , 57.53 , 57.9     , 824 , 30
07/05/19 , 57.58 , 57.67 , 58.10 , 57.58 , 58.1     , 1262 , 25
06/05/19 , 58.10 , 57.96 , 58.10 , 57.81 , 57.8     , 438 , 17
03/05/19 , 58.10 , 57.84 , 58.10 , 57.69 , 57.9     , 368 , 11
02/05/19 , 57.81 , 57.87 , 58.13 , 57.69 , 57.6     , 2154 , 31
30/04/19 , 57.47 , 57.23 , 58.14 , 56.72 , 57.7     , 3817 , 52
29/04/19 , 58.10 , 57.78 , 58.10 , 57.59 , 57.7     , 1359 , 17
26/04/19 , 57.81 , 57.58 , 58.10 , 57.47 , 57.5     , 2172 , 24
25/04/19 , 57.45 , 57.54 , 57.69 , 57.45 , 57.4     , 900 , 15
24/04/19 , 57.47 , 57.47 , 57.47 , 57.47 , 57.4     , 176 , 4
23/04/19 , 57.47 , 57.51 , 57.66 , 57.47 , 57.5     , 511 , 11
22/04/19 , 57.16 , 57.03 , 57.75 , 56.65 , 57.0     , 3266 , 34
18/04/19 , 57.07 , 57.07 , 57.58 , 56.68 , 57.5     , 1377 , 27
17/04/19 , 57.07 , 57.07 , 57.07 , 57.07 , 57.0     , 671 , 12
16/04/19 , 57.07 , 57.07 , 57.07 , 57.02 , 57.0     , 3744 , 29
15/04/19 , 57.07 , 57.10 , 57.13 , 56.97 , 57.0     , 1359 , 28
12/04/19 , 57.07 , 57.06 , 57.76 , 56.97 , 56.9     , 971 , 18
11/04/19 , 56.97 , 57.10 , 57.13 , 56.97 , 56.9     , 2984 , 33
10/04/19 , 56.99 , 57.13 , 57.31 , 56.99 , 57.1     , 2295 , 36
09/04/19 , 57.69 , 57.69 , 57.70 , 57.51 , 57.5     , 264 , 10
08/04/19 , 57.70 , 57.22 , 57.76 , 57.16 , 57.1     , 1183 , 16
05/04/19 , 57.13 , 57.16 , 57.16 , 57.13 , 57.1     , 1271 , 21
04/04/19 , 57.13 , 57.14 , 57.16 , 56.93 , 57.1     , 1995 , 23
03/04/19 , 57.13 , 57.16 , 57.16 , 56.70 , 57.1     , 4202 , 55
02/04/19 , 57.16 , 57.23 , 57.77 , 57.13 , 57.7     , 6574 , 64
01/04/19 , 57.92 , 58.10 , 58.47 , 57.70 , 58.4     , 2577 , 34
29/03/19 , 57.47 , 57.56 , 58.47 , 57.33 , 57.9     , 6756 , 52
28/03/19 , 57.92 , 58.22 , 58.33 , 57.77 , 58.3     , 853 , 20
27/03/19 , 58.30 , 58.27 , 58.33 , 57.77 , 57.7     , 1209 , 12
26/03/19 , 57.47 , 57.48 , 57.86 , 57.34 , 57.8     , 4035 , 33
25/03/19 , 57.41 , 58.15 , 58.19 , 57.41 , 58.1     , 2418 , 21
22/03/19 , 58.19 , 58.16 , 58.19 , 57.98 , 58.1     , 835 , 8
21/03/19 , 58.19 , 58.19 , 58.19 , 58.10 , 58.1     , 479 , 11
20/03/19 , 57.92 , 57.96 , 58.19 , 57.92 , 58.1     , 1315 , 14
19/03/19 , 58.19 , 58.15 , 58.19 , 57.92 , 58.1     , 586 , 12
18/03/19 , 57.84 , 57.94 , 58.19 , 57.84 , 57.9     , 3057 , 22
15/03/19 , 57.92 , 57.90 , 58.16 , 57.47 , 58.1     , 4428 , 26
14/03/19 , 58.14 , 58.08 , 58.19 , 57.70 , 58.1     , 533 , 12
13/03/19 , 57.92 , 57.77 , 57.92 , 57.70 , 57.7     , 142 , 3
12/03/19 , 57.07 , 57.67 , 58.16 , 56.24 , 58.1     , 1635 , 24
11/03/19 , 58.19 , 57.96 , 58.19 , 57.48 , 57.4     , 408 , 14
08/03/19 , 57.98 , 57.74 , 58.10 , 57.47 , 57.5     , 728 , 20
07/03/19 , 57.77 , 57.84 , 58.19 , 57.39 , 57.3     , 764 , 18
06/03/19 , 57.88 , 57.88 , 57.88 , 57.88 , 57.8     , 17 , 1
01/03/19 , 57.59 , 57.47 , 57.71 , 57.34 , 57.7     , 698 , 10
28/02/19 , 57.71 , 57.53 , 57.71 , 57.26 , 57.2     , 841 , 11
27/02/19 , 57.32 , 57.28 , 57.33 , 57.11 , 57.2     , 232 , 6
26/02/19 , 57.31 , 57.31 , 57.31 , 57.31 , 57.3     , 35 , 2
25/02/19 , 57.33 , 56.83 , 57.34 , 56.19 , 56.9     , 1664 , 22
22/02/19 , 56.93 , 56.83 , 56.93 , 56.39 , 56.3     , 805 , 18
21/02/19 , 56.39 , 56.06 , 56.81 , 55.86 , 56.8     , 2005 , 45
20/02/19 , 56.21 , 56.13 , 56.93 , 55.86 , 56.9     , 3293 , 47
19/02/19 , 56.39 , 56.72 , 56.93 , 56.39 , 56.9     , 859 , 18
18/02/19 , 56.81 , 56.91 , 56.93 , 56.81 , 56.8     , 787 , 14
15/02/19 , 56.93 , 56.93 , 56.93 , 56.84 , 56.9     , 984 , 11
14/02/19 , 56.55 , 56.47 , 56.71 , 56.39 , 56.5     , 447 , 11
13/02/19 , 56.93 , 56.84 , 56.93 , 56.39 , 56.7     , 1789 , 28
12/02/19 , 56.71 , 57.14 , 57.48 , 56.71 , 57.4     , 375 , 9
11/02/19 , 57.16 , 57.02 , 57.53 , 56.89 , 56.9     , 160 , 8
08/02/19 , 56.87 , 56.54 , 56.93 , 56.13 , 56.5     , 411 , 14
07/02/19 , 55.88 , 56.27 , 57.59 , 55.46 , 56.3     , 1361 , 36
06/02/19 , 55.75 , 55.94 , 57.77 , 55.75 , 57.7     , 15663 , 137
05/02/19 , 57.81 , 57.80 , 57.98 , 57.77 , 57.8     , 626 , 12
04/02/19 , 58.03 , 57.98 , 58.47 , 57.56 , 57.8     , 715 , 19
01/02/19 , 58.69 , 58.56 , 58.77 , 57.98 , 57.9     , 1189 , 16
31/01/19 , 57.98 , 57.96 , 58.04 , 57.80 , 58.0     , 828 , 17
30/01/19 , 57.94 , 57.86 , 57.94 , 57.80 , 57.9     , 504 , 16
29/01/19 , 57.87 , 57.67 , 57.91 , 57.15 , 57.1     , 1242 , 24
28/01/19 , 56.61 , 57.08 , 57.98 , 56.61 , 56.9     , 3875 , 42
24/01/19 , 56.61 , 57.14 , 57.65 , 56.61 , 57.4     , 2414 , 30
23/01/19 , 56.90 , 56.93 , 58.77 , 56.61 , 58.7     , 4920 , 54
22/01/19 , 57.41 , 57.62 , 58.81 , 56.61 , 58.8     , 2540 , 51
21/01/19 , 58.54 , 58.29 , 58.81 , 57.70 , 58.7     , 2361 , 19
18/01/19 , 58.81 , 58.81 , 59.14 , 58.75 , 59.1     , 901 , 13
17/01/19 , 58.90 , 58.76 , 58.91 , 58.55 , 58.5     , 1351 , 10
16/01/19 , 58.23 , 58.15 , 58.54 , 57.15 , 58.5     , 360 , 14
15/01/19 , 58.54 , 56.98 , 58.81 , 56.61 , 57.4     , 1693 , 41
14/01/19 , 57.04 , 57.54 , 58.81 , 56.61 , 57.7     , 1135 , 34
11/01/19 , 57.70 , 57.41 , 58.81 , 56.27 , 58.8     , 2271 , 28
10/01/19 , 58.54 , 58.51 , 58.54 , 58.13 , 58.5     , 288 , 5
09/01/19 , 57.12 , 57.70 , 58.41 , 57.12 , 57.7     , 1928 , 15
08/01/19 , 57.41 , 57.42 , 57.49 , 57.41 , 57.4     , 684 , 9
07/01/19 , 57.78 , 57.76 , 57.78 , 57.60 , 57.7     , 468 , 9
04/01/19 , 57.70 , 56.99 , 58.23 , 56.05 , 57.7     , 2127 , 41
03/01/19 , 56.05 , 57.02 , 60.43 , 56.05 , 60.4     , 2433 , 26
02/01/19 , 56.27 , 55.57 , 56.27 , 55.42 , 55.4     , 527 , 14
28/12/18 , 55.44 , 55.07 , 55.60 , 54.95 , 55.0     , 1728 , 16
27/12/18 , 55.04 , 54.74 , 55.04 , 54.65 , 54.6     , 327 , 7
26/12/18 , 54.95 , 54.96 , 55.09 , 54.95 , 55.0     , 2565 , 18
21/12/18 , 55.17 , 55.15 , 55.17 , 54.95 , 55.1     , 436 , 9
20/12/18 , 54.95 , 54.75 , 55.10 , 54.39 , 54.9     , 800 , 18
19/12/18 , 54.67 , 54.79 , 54.95 , 54.67 , 54.9     , 254 , 8
18/12/18 , 54.95 , 54.86 , 54.95 , 54.82 , 54.9     , 291 , 5
17/12/18 , 54.76 , 54.91 , 55.16 , 54.72 , 54.7     , 345 , 13
14/12/18 , 54.72 , 54.67 , 54.82 , 54.65 , 54.8     , 400 , 12
12/12/18 , 54.65 , 54.88 , 54.95 , 54.65 , 54.9     , 400 , 3
11/12/18 , 54.95 , 54.76 , 55.42 , 54.65 , 55.4     , 746 , 6
10/12/18 , 55.46 , 54.55 , 55.46 , 54.35 , 54.6     , 691 , 21
07/12/18 , 54.65 , 55.10 , 55.67 , 54.65 , 55.6     , 946 , 16
06/12/18 , 55.67 , 55.00 , 55.67 , 54.82 , 54.8     , 200 , 6
05/12/18 , 54.00 , 54.26 , 54.95 , 54.00 , 54.1     , 1109 , 29
04/12/18 , 54.95 , 55.69 , 56.27 , 54.95 , 56.2     , 254 , 10
03/12/18 , 54.82 , 55.41 , 56.31 , 54.82 , 56.3     , 1173 , 18
30/11/18 , 55.41 , 55.90 , 56.31 , 55.41 , 56.3     , 311 , 6
29/11/18 , 55.19 , 54.66 , 55.19 , 54.54 , 54.5     , 1063 , 13
28/11/18 , 55.10 , 54.74 , 55.10 , 54.54 , 55.1     , 329 , 12
27/11/18 , 54.01 , 54.01 , 54.01 , 54.01 , 54.0     , 219 , 4
26/11/18 , 54.54 , 54.54 , 54.54 , 54.54 , 54.5     , 256 , 6
23/11/18 , 55.15 , 55.16 , 55.19 , 55.15 , 55.1     , 238 , 5
22/11/18 , 55.34 , 55.73 , 56.74 , 54.54 , 54.5     , 1007 , 17
21/11/18 , 54.54 , 53.77 , 54.54 , 53.37 , 53.4     , 1008 , 14
19/11/18 , 53.43 , 53.43 , 53.43 , 53.43 , 53.4     , 274 , 6
16/11/18 , 53.43 , 53.43 , 53.43 , 53.17 , 53.4     , 2769 , 19
14/11/18 , 53.43 , 53.41 , 53.43 , 53.38 , 53.3     , 128 , 5
13/11/18 , 52.93 , 52.98 , 53.23 , 52.93 , 53.2     , 256 , 7
12/11/18 , 53.00 , 53.38 , 53.43 , 53.00 , 53.4     , 348 , 4
09/11/18 , 53.40 , 53.42 , 53.43 , 53.40 , 53.4     , 238 , 10
08/11/18 , 53.65 , 53.57 , 53.79 , 53.43 , 53.7     , 219 , 9
07/11/18 , 54.01 , 53.53 , 54.01 , 53.43 , 53.4     , 861 , 9
06/11/18 , 53.56 , 53.59 , 53.72 , 53.56 , 53.7     , 164 , 5
05/11/18 , 53.50 , 53.41 , 53.72 , 52.93 , 53.7     , 1173 , 15
01/11/18 , 53.12 , 52.96 , 53.12 , 52.82 , 52.8     , 442 , 6
31/10/18 , 53.12 , 52.92 , 53.12 , 52.62 , 52.6     , 129 , 6
30/10/18 , 52.61 , 52.27 , 52.61 , 51.88 , 52.0     , 1383 , 25
29/10/18 , 52.78 , 52.17 , 53.04 , 51.46 , 53.0     , 1512 , 22
26/10/18 , 53.04 , 52.78 , 53.04 , 52.50 , 52.5     , 609 , 9
25/10/18 , 52.65 , 52.65 , 52.65 , 52.65 , 52.6     , 36 , 2
24/10/18 , 50.91 , 51.45 , 52.30 , 50.91 , 52.3     , 1421 , 21
23/10/18 , 52.19 , 52.81 , 53.09 , 52.13 , 52.9     , 442 , 10
22/10/18 , 52.96 , 52.94 , 52.99 , 52.85 , 52.8     , 55 , 3
19/10/18 , 52.50 , 52.50 , 52.50 , 52.50 , 52.5     , 166 , 4
18/10/18 , 52.30 , 52.16 , 52.99 , 52.01 , 52.0     , 295 , 6
17/10/18 , 52.01 , 52.01 , 52.01 , 52.01 , 52.0     , 461 , 8
16/10/18 , 51.46 , 51.99 , 52.01 , 51.46 , 52.0     , 1623 , 16
15/10/18 , 52.01 , 52.01 , 52.01 , 52.01 , 52.0     , 350 , 6
11/10/18 , 51.73 , 51.92 , 52.01 , 51.65 , 51.6     , 1845 , 18
10/10/18 , 51.92 , 51.76 , 51.92 , 51.73 , 51.7     , 129 , 5
09/10/18 , 51.46 , 51.60 , 51.65 , 51.46 , 51.6     , 221 , 3
08/10/18 , 51.73 , 51.73 , 51.73 , 51.73 , 51.7     , 55 , 3
05/10/18 , 51.73 , 51.73 , 51.73 , 51.73 , 51.7     , 18 , 1
04/10/18 , 51.73 , 51.46 , 51.73 , 51.34 , 51.4     , 424 , 10
03/10/18 , 50.91 , 51.01 , 51.09 , 50.91 , 51.0     , 110 , 6
01/10/18 , 50.56 , 51.11 , 51.61 , 50.56 , 51.0     , 1543 , 27
28/09/18 , 51.34 , 51.11 , 52.17 , 50.56 , 52.1     , 353 , 11
27/09/18 , 51.27 , 51.52 , 51.61 , 51.27 , 51.6     , 74 , 4
26/09/18 , 51.61 , 51.61 , 51.61 , 51.61 , 51.6     , 148 , 5
25/09/18 , 52.17 , 52.85 , 53.26 , 52.17 , 53.2     , 111 , 5
24/09/18 , 51.34 , 51.34 , 51.34 , 51.34 , 51.3     , 92 , 1
21/09/18 , 51.22 , 51.46 , 51.60 , 51.22 , 51.4     , 241 , 7
20/09/18 , 51.41 , 51.48 , 51.60 , 51.41 , 51.6     , 37 , 2
19/09/18 , 51.23 , 51.25 , 51.30 , 51.22 , 51.3     , 129 , 5
18/09/18 , 51.49 , 51.49 , 51.49 , 51.49 , 51.4     , 111 , 1
17/09/18 , 51.49 , 51.49 , 51.49 , 51.49 , 51.4     , 18 , 1
14/09/18 , 51.34 , 51.34 , 51.41 , 51.34 , 51.3     , 669 , 6
13/09/18 , 51.26 , 51.26 , 51.39 , 51.22 , 51.3     , 316 , 3
12/09/18 , 51.34 , 51.46 , 51.49 , 51.34 , 51.4     , 111 , 5
11/09/18 , 52.17 , 51.28 , 52.17 , 51.22 , 51.2     , 260 , 2
06/09/18 , 53.75 , 51.60 , 53.75 , 50.31 , 50.3     , 2455 , 27
05/09/18 , 50.34 , 50.37 , 50.59 , 50.34 , 50.5     , 743 , 8
04/09/18 , 50.56 , 50.82 , 50.98 , 50.56 , 50.8     , 297 , 9
03/09/18 , 50.50 , 50.63 , 51.13 , 50.50 , 50.5     , 711 , 9
31/08/18 , 50.55 , 50.09 , 51.33 , 49.91 , 51.3     , 224 , 7
30/08/18 , 50.84 , 50.57 , 51.13 , 49.89 , 50.4     , 580 , 16
29/08/18 , 50.44 , 50.97 , 52.32 , 50.44 , 52.3     , 1142 , 17
28/08/18 , 52.32 , 52.32 , 52.32 , 52.32 , 52.3     , 112 , 2
27/08/18 , 52.32 , 52.44 , 52.50 , 52.32 , 52.5     , 130 , 5
24/08/18 , 52.50 , 52.50 , 52.53 , 52.50 , 52.5     , 112 , 4
23/08/18 , 52.53 , 52.53 , 52.53 , 52.53 , 52.5     , 56 , 1
22/08/18 , 52.53 , 52.53 , 52.53 , 52.53 , 52.5     , 18 , 1
21/08/18 , 52.32 , 52.32 , 52.32 , 52.32 , 52.3     , 18 , 1
20/08/18 , 52.32 , 52.90 , 53.08 , 52.32 , 53.0     , 93 , 4
17/08/18 , 52.32 , 52.67 , 53.28 , 52.32 , 53.2     , 56 , 3
15/08/18 , 51.77 , 52.00 , 52.37 , 51.77 , 52.3     , 224 , 8
14/08/18 , 52.32 , 52.34 , 52.37 , 52.32 , 52.3     , 280 , 8
13/08/18 , 52.82 , 53.33 , 53.84 , 52.82 , 53.7     , 112 , 6
10/08/18 , 52.32 , 52.88 , 53.45 , 52.32 , 53.4     , 243 , 11
09/08/18 , 53.89 , 53.89 , 53.89 , 53.89 , 53.8     , 18 , 1
08/08/18 , 53.89 , 53.88 , 53.89 , 53.88 , 53.8     , 55 , 2
07/08/18 , 53.37 , 53.37 , 53.37 , 53.37 , 53.3     , 37 , 2
01/08/18 , 52.98 , 52.42 , 54.35 , 51.95 , 54.3     , 660 , 7
31/07/18 , 51.94 , 51.94 , 51.94 , 51.94 , 51.9     , 75 , 3
30/07/18 , 50.34 , 50.34 , 50.34 , 50.34 , 50.3     , 150 , 3
26/07/18 , 50.34 , 50.34 , 50.34 , 50.34 , 50.3     , 18 , 1
25/07/18 , 50.34 , 51.27 , 51.94 , 50.34 , 51.5     , 471 , 17
23/07/18 , 50.88 , 50.88 , 50.88 , 50.88 , 50.8     , 226 , 4
20/07/18 , 50.88 , 50.55 , 50.88 , 50.34 , 50.8     , 1263 , 8
19/07/18 , 50.83 , 50.17 , 50.83 , 49.83 , 49.8     , 377 , 10
18/07/18 , 50.34 , 50.14 , 50.34 , 49.87 , 49.8     , 377 , 3
17/07/18 , 49.29 , 49.80 , 50.34 , 49.29 , 50.3     , 2396 , 13
16/07/18 , 50.34 , 50.18 , 50.34 , 49.96 , 50.0     , 716 , 16
13/07/18 , 50.00 , 49.87 , 50.00 , 49.58 , 49.6     , 395 , 9
12/07/18 , 49.58 , 49.50 , 49.58 , 49.29 , 49.5     , 622 , 16
11/07/18 , 48.69 , 48.65 , 48.85 , 48.56 , 48.8     , 904 , 14
10/07/18 , 49.52 , 49.52 , 49.52 , 49.52 , 49.5     , 18 , 1
05/07/18 , 48.52 , 48.85 , 49.29 , 48.24 , 48.2     , 3717 , 24
04/07/18 , 48.24 , 48.47 , 49.29 , 48.24 , 49.0     , 1320 , 12
03/07/18 , 49.41 , 49.41 , 49.41 , 49.41 , 49.4     , 735 , 5
02/07/18 , 49.41 , 49.39 , 49.45 , 49.17 , 49.3     , 778 , 11
29/06/18 , 48.18 , 48.24 , 48.96 , 47.88 , 48.9     , 2337 , 24
28/06/18 , 49.46 , 49.23 , 49.96 , 48.91 , 49.9     , 1425 , 21
27/06/18 , 49.46 , 49.62 , 49.69 , 49.46 , 49.6     , 284 , 4
26/06/18 , 48.91 , 48.88 , 48.91 , 48.69 , 48.9     , 646 , 7
25/06/18 , 48.81 , 48.74 , 49.41 , 48.47 , 49.4     , 608 , 12
22/06/18 , 49.41 , 48.93 , 49.41 , 48.86 , 48.8     , 208 , 5
21/06/18 , 48.91 , 48.83 , 49.41 , 47.89 , 48.8     , 817 , 18
20/06/18 , 47.60 , 48.75 , 49.46 , 47.60 , 49.4     , 874 , 20
19/06/18 , 48.40 , 47.90 , 48.69 , 47.36 , 48.6     , 512 , 12
18/06/18 , 49.92 , 49.71 , 50.46 , 48.40 , 50.4     , 455 , 16
15/06/18 , 49.96 , 50.24 , 50.52 , 49.96 , 50.2     , 189 , 6
14/06/18 , 50.00 , 50.76 , 51.99 , 50.00 , 50.2     , 1557 , 27
13/06/18 , 50.28 , 50.51 , 50.62 , 50.28 , 50.6     , 151 , 3
12/06/18 , 52.11 , 52.26 , 52.27 , 52.11 , 52.2     , 987 , 9
11/06/18 , 52.32 , 52.31 , 52.35 , 51.53 , 52.3     , 1025 , 13
08/06/18 , 52.35 , 51.24 , 52.35 , 50.52 , 50.5     , 912 , 14
07/06/18 , 53.62 , 52.51 , 53.85 , 52.35 , 52.8     , 1331 , 12
06/06/18 , 53.87 , 53.27 , 53.87 , 52.57 , 53.6     , 968 , 9
05/06/18 , 54.04 , 53.65 , 54.04 , 53.62 , 53.6     , 1863 , 13
04/06/18 , 54.59 , 54.54 , 54.68 , 53.63 , 54.6     , 284 , 6
01/06/18 , 54.35 , 54.16 , 54.35 , 53.92 , 53.9     , 3654 , 7
30/05/18 , 54.26 , 54.26 , 54.26 , 54.26 , 54.2     , 707 , 4
29/05/18 , 53.76 , 53.69 , 53.82 , 53.07 , 53.0     , 1550 , 14
28/05/18 , 51.86 , 52.84 , 53.82 , 51.86 , 53.3     , 1990 , 22
25/05/18 , 53.38 , 53.57 , 54.35 , 53.31 , 54.3     , 1454 , 8
24/05/18 , 54.26 , 54.30 , 54.76 , 54.26 , 54.7     , 592 , 8
23/05/18 , 54.76 , 54.48 , 54.78 , 53.07 , 53.0     , 1607 , 46
22/05/18 , 53.07 , 53.59 , 54.07 , 53.07 , 54.0     , 1205 , 17
21/05/18 , 54.04 , 54.07 , 54.08 , 54.04 , 54.0     , 478 , 9
18/05/18 , 54.08 , 54.24 , 54.78 , 53.82 , 53.8     , 803 , 11
17/05/18 , 53.82 , 53.90 , 54.54 , 53.54 , 54.3     , 1301 , 18
16/05/18 , 54.35 , 54.58 , 54.76 , 54.35 , 54.7     , 995 , 16
15/05/18 , 54.35 , 54.39 , 54.40 , 54.35 , 54.4     , 382 , 7
14/05/18 , 54.85 , 54.85 , 54.85 , 54.85 , 54.8     , 1339 , 12
11/05/18 , 55.36 , 55.04 , 55.36 , 54.30 , 54.3     , 1205 , 18
10/05/18 , 55.36 , 54.69 , 55.36 , 54.26 , 54.9     , 1895 , 18
09/05/18 , 54.85 , 54.74 , 54.85 , 54.64 , 54.8     , 880 , 17
08/05/18 , 54.73 , 54.91 , 55.13 , 54.73 , 54.8     , 994 , 17
07/05/18 , 54.78 , 54.76 , 54.85 , 54.54 , 54.8     , 554 , 10
04/05/18 , 54.46 , 54.85 , 55.13 , 54.35 , 54.8     , 1780 , 18
03/05/18 , 54.85 , 55.10 , 55.43 , 54.85 , 55.4     , 497 , 6
02/05/18 , 54.85 , 54.53 , 55.02 , 54.50 , 55.0     , 2138 , 11
30/04/18 , 54.50 , 54.49 , 55.02 , 54.27 , 54.4     , 9190 , 29
27/04/18 , 54.35 , 54.67 , 56.45 , 54.35 , 56.4     , 4317 , 46
26/04/18 , 54.50 , 55.32 , 56.86 , 54.50 , 56.5     , 11007 , 49
25/04/18 , 56.59 , 56.93 , 58.13 , 56.59 , 58.1     , 173 , 6
24/04/18 , 56.59 , 57.22 , 59.12 , 56.59 , 59.1     , 1040 , 18
23/04/18 , 58.01 , 56.63 , 58.01 , 56.06 , 57.1     , 2387 , 21
20/04/18 , 57.98 , 57.66 , 57.98 , 57.57 , 57.6     , 1135 , 7
19/04/18 , 58.01 , 58.01 , 58.01 , 58.01 , 58.0     , 96 , 2
18/04/18 , 58.08 , 57.69 , 58.10 , 57.65 , 57.7     , 1020 , 6
17/04/18 , 57.72 , 58.08 , 58.50 , 57.65 , 57.6     , 1039 , 8
16/04/18 , 57.87 , 57.23 , 58.13 , 56.66 , 57.5     , 2063 , 34
13/04/18 , 59.38 , 59.27 , 59.38 , 59.07 , 59.0     , 308 , 4
12/04/18 , 59.07 , 59.07 , 59.07 , 59.07 , 59.0     , 96 , 1
09/04/18 , 59.07 , 58.87 , 59.07 , 58.81 , 58.9     , 269 , 9
06/04/18 , 58.13 , 58.53 , 59.41 , 58.13 , 59.4     , 327 , 4
05/04/18 , 59.41 , 59.41 , 59.41 , 59.41 , 59.4     , 19 , 1
04/04/18 , 58.95 , 58.96 , 59.41 , 58.95 , 59.4     , 2350 , 9
03/04/18 , 59.41 , 60.11 , 60.14 , 59.41 , 60.1     , 577 , 5
02/04/18 , 58.62 , 58.60 , 58.62 , 58.57 , 58.5     , 38 , 2
29/03/18 , 59.85 , 59.72 , 59.85 , 58.81 , 58.8     , 4050 , 13
28/03/18 , 59.22 , 59.19 , 59.22 , 59.07 , 59.0     , 57 , 3
27/03/18 , 58.57 , 58.57 , 58.57 , 58.57 , 58.5     , 135 , 3
26/03/18 , 59.33 , 59.30 , 59.33 , 59.26 , 59.2     , 116 , 6
23/03/18 , 58.22 , 58.92 , 59.85 , 58.22 , 58.5     , 193 , 5
21/03/18 , 58.57 , 58.69 , 58.72 , 58.57 , 58.7     , 174 , 7
20/03/18 , 58.72 , 58.72 , 58.72 , 58.72 , 58.7     , 19 , 1
19/03/18 , 58.81 , 58.02 , 58.81 , 57.66 , 57.6     , 1065 , 14
16/03/18 , 57.73 , 57.32 , 57.73 , 57.23 , 57.3     , 426 , 5
15/03/18 , 57.35 , 57.16 , 57.35 , 57.01 , 57.0     , 38 , 2
14/03/18 , 57.01 , 57.16 , 57.73 , 57.01 , 57.7     , 891 , 10
13/03/18 , 57.23 , 56.89 , 57.23 , 56.55 , 56.5     , 1200 , 14
12/03/18 , 56.55 , 56.81 , 57.23 , 56.55 , 57.2     , 988 , 11
09/03/18 , 56.48 , 56.75 , 57.23 , 56.21 , 57.2     , 1414 , 16
08/03/18 , 57.23 , 56.83 , 57.23 , 56.75 , 56.7     , 154 , 5
07/03/18 , 56.21 , 56.16 , 56.76 , 55.78 , 56.2     , 1162 , 18
06/03/18 , 56.75 , 57.05 , 57.23 , 56.75 , 57.2     , 542 , 9
05/03/18 , 57.23 , 56.56 , 57.23 , 55.73 , 55.7     , 1143 , 19
02/03/18 , 57.41 , 57.41 , 57.41 , 57.41 , 57.4     , 4633 , 3
01/03/18 , 57.88 , 57.44 , 57.88 , 57.41 , 57.6     , 5324 , 18
28/02/18 , 58.33 , 57.70 , 58.43 , 57.41 , 57.4     , 2710 , 10
27/02/18 , 57.78 , 57.93 , 58.43 , 57.78 , 58.1     , 1247 , 13
26/02/18 , 58.43 , 57.89 , 58.43 , 57.78 , 57.7     , 233 , 3
23/02/18 , 57.69 , 57.39 , 57.69 , 57.16 , 57.1     , 604 , 12
22/02/18 , 56.93 , 56.93 , 57.16 , 56.93 , 57.1     , 1442 , 10
21/02/18 , 56.38 , 56.76 , 57.28 , 56.38 , 56.9     , 662 , 10
20/02/18 , 56.93 , 56.93 , 56.93 , 56.89 , 56.9     , 272 , 4
19/02/18 , 55.91 , 56.06 , 56.93 , 55.89 , 56.9     , 643 , 11
16/02/18 , 57.29 , 57.29 , 57.35 , 57.29 , 57.2     , 429 , 5
15/02/18 , 57.16 , 56.40 , 57.37 , 55.89 , 55.8     , 311 , 9
14/02/18 , 57.41 , 57.41 , 57.41 , 57.40 , 57.4     , 77 , 2
09/02/18 , 57.40 , 57.40 , 57.78 , 57.29 , 57.2     , 702 , 12
08/02/18 , 57.40 , 57.16 , 57.40 , 56.15 , 57.4     , 760 , 16
07/02/18 , 55.89 , 56.20 , 56.93 , 55.89 , 56.9     , 858 , 14
06/02/18 , 55.89 , 55.53 , 56.38 , 55.34 , 56.3     , 643 , 10
05/02/18 , 56.93 , 56.98 , 58.94 , 56.38 , 56.3     , 1520 , 16
02/02/18 , 57.83 , 57.83 , 57.83 , 57.83 , 57.8     , 38 , 2
01/02/18 , 59.58 , 59.43 , 59.58 , 59.34 , 59.3     , 78 , 3
31/01/18 , 59.34 , 58.31 , 59.90 , 57.05 , 57.0     , 254 , 7
30/01/18 , 57.05 , 56.55 , 57.05 , 56.01 , 57.0     , 1511 , 16
29/01/18 , 56.42 , 56.42 , 56.42 , 56.42 , 56.4     , 254 , 8
26/01/18 , 56.42 , 56.34 , 56.48 , 56.05 , 56.0     , 215 , 7
24/01/18 , 56.05 , 55.78 , 56.05 , 55.53 , 55.5     , 509 , 11
23/01/18 , 55.53 , 55.56 , 55.90 , 55.40 , 55.9     , 1256 , 15
22/01/18 , 55.90 , 55.55 , 55.90 , 55.41 , 55.5     , 235 , 4
19/01/18 , 55.40 , 55.45 , 55.53 , 55.40 , 55.5     , 353 , 4
18/01/18 , 55.53 , 55.53 , 55.53 , 55.53 , 55.5     , 725 , 5
17/01/18 , 55.12 , 55.14 , 55.26 , 55.01 , 55.0     , 1020 , 10
16/01/18 , 55.01 , 55.06 , 55.26 , 55.01 , 55.2     , 117 , 2
15/01/18 , 54.50 , 55.14 , 56.05 , 54.50 , 56.0     , 2060 , 25
12/01/18 , 56.01 , 55.54 , 56.01 , 55.48 , 55.4     , 333 , 4
11/01/18 , 55.53 , 55.53 , 55.53 , 55.53 , 55.5     , 981 , 1
10/01/18 , 55.53 , 55.29 , 55.53 , 54.63 , 55.5     , 412 , 9
08/01/18 , 54.60 , 54.85 , 55.53 , 54.60 , 55.5     , 353 , 7
05/01/18 , 55.56 , 55.34 , 55.56 , 55.20 , 55.2     , 274 , 5
04/01/18 , 55.26 , 54.55 , 55.26 , 54.50 , 54.6     , 529 , 3
03/01/18 , 55.57 , 55.55 , 55.57 , 55.53 , 55.5     , 137 , 3
02/01/18 , 54.58 , 54.35 , 54.58 , 53.83 , 53.8     , 1799 , 19
28/12/17 , 54.10 , 54.30 , 54.58 , 53.83 , 54.4     , 3637 , 18
27/12/17 , 54.10 , 54.09 , 54.10 , 54.09 , 54.0     , 355 , 4
26/12/17 , 54.10 , 54.35 , 54.58 , 54.10 , 54.3     , 691 , 5
22/12/17 , 54.10 , 53.90 , 54.10 , 53.57 , 53.9     , 395 , 12
21/12/17 , 53.99 , 53.72 , 53.99 , 53.57 , 53.9     , 1166 , 8
20/12/17 , 53.57 , 53.71 , 54.08 , 53.57 , 53.5     , 355 , 4
19/12/17 , 53.57 , 53.57 , 53.57 , 53.57 , 53.5     , 39 , 1
18/12/17 , 53.17 , 53.35 , 54.21 , 53.12 , 54.2     , 1661 , 22
15/12/17 , 54.21 , 54.12 , 54.21 , 54.05 , 54.1     , 632 , 15
14/12/17 , 54.10 , 54.10 , 54.10 , 54.10 , 54.1     , 19 , 1
13/12/17 , 53.33 , 53.43 , 54.10 , 53.12 , 54.1     , 336 , 7
12/12/17 , 54.58 , 54.00 , 54.58 , 53.40 , 53.5     , 2076 , 20
11/12/17 , 53.40 , 53.43 , 53.57 , 53.33 , 53.5     , 237 , 6
08/12/17 , 53.57 , 53.57 , 53.57 , 53.57 , 53.5     , 494 , 3
07/12/17 , 54.31 , 54.30 , 54.35 , 54.21 , 54.2     , 296 , 7
06/12/17 , 53.83 , 53.89 , 54.31 , 53.51 , 53.5     , 1167 , 13
05/12/17 , 53.12 , 53.61 , 54.05 , 53.12 , 54.0     , 514 , 9
04/12/17 , 53.99 , 53.22 , 53.99 , 52.69 , 52.6     , 177 , 6
01/12/17 , 53.54 , 53.54 , 53.54 , 53.54 , 53.5     , 19 , 1
30/11/17 , 52.98 , 53.10 , 53.69 , 52.98 , 53.6     , 1214 , 8
29/11/17 , 53.69 , 53.26 , 53.69 , 52.98 , 53.6     , 915 , 9
28/11/17 , 53.69 , 53.69 , 53.69 , 53.63 , 53.6     , 1713 , 7
27/11/17 , 53.33 , 53.61 , 53.69 , 53.33 , 53.6     , 378 , 4
24/11/17 , 53.60 , 53.48 , 53.60 , 52.72 , 52.7     , 159 , 4
23/11/17 , 53.69 , 53.74 , 54.07 , 53.43 , 53.6     , 1035 , 6
22/11/17 , 53.38 , 52.92 , 53.43 , 52.59 , 52.6     , 2190 , 12
21/11/17 , 52.67 , 53.04 , 53.54 , 52.67 , 53.2     , 4280 , 32
17/11/17 , 52.91 , 52.84 , 53.20 , 52.79 , 52.7     , 557 , 6
16/11/17 , 52.91 , 53.08 , 53.69 , 52.85 , 52.9     , 1751 , 19
14/11/17 , 53.25 , 52.80 , 53.33 , 52.67 , 53.3     , 1055 , 15
13/11/17 , 52.79 , 53.00 , 53.75 , 52.79 , 53.6     , 1353 , 10
10/11/17 , 53.69 , 53.69 , 53.69 , 53.69 , 53.6     , 39 , 1
09/11/17 , 53.69 , 53.44 , 53.69 , 53.43 , 53.4     , 836 , 5
08/11/17 , 53.97 , 53.61 , 53.97 , 53.43 , 53.4     , 438 , 9
07/11/17 , 53.43 , 53.43 , 53.43 , 53.43 , 53.4     , 438 , 2
06/11/17 , 53.97 , 53.73 , 53.97 , 53.60 , 53.6     , 1354 , 11
03/11/17 , 53.69 , 53.64 , 53.69 , 53.37 , 53.3     , 637 , 3
01/11/17 , 53.34 , 53.36 , 53.38 , 53.34 , 53.3     , 501 , 6
31/10/17 , 53.83 , 53.83 , 53.83 , 53.79 , 53.7     , 400 , 8
30/10/17 , 53.26 , 53.56 , 53.83 , 53.18 , 53.8     , 360 , 6
27/10/17 , 52.43 , 52.91 , 54.25 , 52.35 , 54.2     , 782 , 16
25/10/17 , 54.25 , 54.25 , 54.25 , 54.25 , 54.2     , 99 , 3
24/10/17 , 54.21 , 54.21 , 54.21 , 54.21 , 54.2     , 19 , 1
23/10/17 , 54.25 , 54.17 , 54.34 , 53.83 , 53.8     , 561 , 8
20/10/17 , 53.73 , 53.23 , 53.73 , 52.71 , 52.7     , 200 , 5
19/10/17 , 52.82 , 52.85 , 53.34 , 52.82 , 53.3     , 380 , 5
18/10/17 , 52.55 , 53.08 , 54.30 , 52.55 , 53.3     , 1663 , 17
17/10/17 , 52.43 , 52.64 , 52.96 , 52.39 , 52.9     , 1425 , 19
16/10/17 , 54.34 , 54.24 , 54.34 , 54.05 , 54.0     , 1764 , 8
13/10/17 , 53.34 , 53.34 , 53.34 , 53.34 , 53.3     , 380 , 2
11/10/17 , 53.55 , 53.43 , 53.55 , 53.34 , 53.3     , 180 , 3
10/10/17 , 52.43 , 52.47 , 52.60 , 52.43 , 52.6     , 1002 , 6
09/10/17 , 53.73 , 53.75 , 53.82 , 53.65 , 53.6     , 320 , 5
06/10/17 , 53.79 , 53.27 , 53.79 , 52.59 , 53.5     , 220 , 4
05/10/17 , 53.34 , 53.34 , 53.34 , 53.34 , 53.3     , 1423 , 3
04/10/17 , 52.44 , 52.63 , 52.92 , 52.44 , 52.9     , 882 , 13
03/10/17 , 54.25 , 53.07 , 54.25 , 52.35 , 52.3     , 380 , 6
02/10/17 , 52.14 , 52.38 , 54.44 , 52.00 , 54.4     , 1939 , 16
29/09/17 , 54.44 , 53.38 , 54.44 , 52.99 , 52.9     , 161 , 4
28/09/17 , 52.99 , 53.04 , 53.42 , 52.99 , 53.4     , 2099 , 8
27/09/17 , 54.45 , 54.07 , 54.45 , 52.98 , 53.9     , 504 , 9
26/09/17 , 54.22 , 54.20 , 54.22 , 52.98 , 52.9     , 3897 , 3
25/09/17 , 52.98 , 53.59 , 54.22 , 52.98 , 53.8     , 605 , 9
22/09/17 , 53.25 , 53.01 , 53.42 , 52.41 , 52.4     , 3877 , 10
21/09/17 , 52.41 , 52.43 , 52.45 , 52.41 , 52.4     , 403 , 4
20/09/17 , 52.45 , 52.38 , 52.45 , 52.24 , 52.2     , 787 , 9
19/09/17 , 52.19 , 52.14 , 52.45 , 51.99 , 52.4     , 322 , 4
18/09/17 , 51.99 , 51.76 , 51.99 , 50.98 , 50.9     , 5050 , 14
15/09/17 , 50.98 , 50.98 , 50.98 , 50.77 , 50.7     , 1878 , 5
14/09/17 , 50.22 , 50.22 , 50.22 , 50.22 , 50.2     , 201 , 4
13/09/17 , 50.50 , 50.97 , 51.13 , 50.50 , 51.0     , 1696 , 7
12/09/17 , 51.07 , 50.89 , 51.07 , 50.77 , 50.7     , 1656 , 9
11/09/17 , 50.98 , 50.89 , 50.98 , 50.50 , 50.9     , 2343 , 12
08/09/17 , 50.87 , 50.52 , 50.87 , 50.50 , 50.5     , 544 , 3
05/09/17 , 50.87 , 50.87 , 50.88 , 50.87 , 50.8     , 221 , 5
04/09/17 , 50.90 , 50.90 , 50.90 , 50.90 , 50.9     , 1212 , 3
01/09/17 , 50.09 , 50.08 , 50.09 , 50.03 , 50.0     , 1465 , 4
31/08/17 , 50.03 , 50.04 , 50.09 , 50.03 , 50.0     , 325 , 5
30/08/17 , 49.44 , 49.44 , 49.44 , 49.44 , 49.4     , 630 , 1
29/08/17 , 50.02 , 49.39 , 50.03 , 49.22 , 49.2     , 243 , 3
28/08/17 , 50.03 , 49.97 , 50.09 , 49.16 , 49.3     , 2829 , 16
25/08/17 , 49.39 , 49.31 , 49.39 , 49.11 , 49.1     , 264 , 4
24/08/17 , 49.11 , 49.11 , 49.11 , 49.11 , 49.1     , 121 , 1
23/08/17 , 49.11 , 49.12 , 49.60 , 48.82 , 49.6     , 345 , 7
22/08/17 , 49.11 , 49.11 , 49.11 , 49.11 , 49.1     , 2239 , 10
21/08/17 , 49.92 , 49.05 , 49.92 , 48.67 , 48.6     , 60 , 3
18/08/17 , 48.67 , 48.95 , 49.39 , 48.67 , 49.3     , 3156 , 14
17/08/17 , 49.77 , 49.39 , 49.77 , 49.11 , 49.2     , 1871 , 13
16/08/17 , 49.22 , 49.39 , 49.64 , 49.22 , 49.3     , 1322 , 12
15/08/17 , 48.70 , 49.57 , 50.36 , 48.70 , 50.0     , 3274 , 22
14/08/17 , 50.09 , 50.10 , 50.36 , 49.92 , 50.3     , 773 , 9
11/08/17 , 50.61 , 50.35 , 50.61 , 50.19 , 50.2     , 243 , 6
10/08/17 , 50.61 , 50.61 , 50.61 , 50.61 , 50.6     , 40 , 2
09/08/17 , 50.61 , 50.72 , 50.73 , 50.61 , 50.7     , 304 , 4
08/08/17 , 50.61 , 50.50 , 50.61 , 50.14 , 50.6     , 671 , 5
07/08/17 , 50.61 , 50.61 , 50.61 , 50.61 , 50.6     , 203 , 4
02/08/17 , 52.80 , 52.25 , 53.83 , 52.11 , 53.8     , 1240 , 8
01/08/17 , 52.14 , 53.06 , 53.61 , 52.14 , 53.6     , 204 , 4
31/07/17 , 53.61 , 53.61 , 53.61 , 53.61 , 53.6     , 758 , 3
28/07/17 , 53.57 , 53.57 , 53.57 , 53.57 , 53.5     , 40 , 2
27/07/17 , 53.24 , 53.21 , 53.24 , 53.18 , 53.1     , 2456 , 10
25/07/17 , 53.13 , 52.98 , 53.13 , 52.98 , 52.9     , 2088 , 8
24/07/17 , 52.91 , 52.95 , 52.98 , 52.91 , 52.9     , 40 , 2
20/07/17 , 53.18 , 52.34 , 53.18 , 52.24 , 52.2     , 245 , 6
19/07/17 , 52.24 , 51.86 , 52.24 , 51.74 , 51.7     , 163 , 3
18/07/17 , 52.24 , 52.24 , 52.24 , 52.24 , 52.2     , 368 , 1
17/07/17 , 52.67 , 52.68 , 53.18 , 52.45 , 52.4     , 266 , 8
13/07/17 , 51.23 , 51.23 , 51.23 , 51.23 , 51.2     , 204 , 1
12/07/17 , 50.62 , 50.87 , 53.13 , 50.58 , 53.1     , 184 , 5
11/07/17 , 53.18 , 51.58 , 53.18 , 51.23 , 51.2     , 573 , 6
10/07/17 , 51.23 , 50.34 , 51.23 , 49.78 , 49.8     , 942 , 8
07/07/17 , 51.23 , 51.23 , 51.23 , 51.23 , 51.2     , 61 , 2
06/07/17 , 51.23 , 50.14 , 51.23 , 49.78 , 49.7     , 348 , 6
05/07/17 , 49.78 , 50.08 , 51.33 , 49.78 , 51.3     , 901 , 11
04/07/17 , 51.33 , 51.33 , 51.33 , 51.33 , 51.3     , 122 , 1
03/07/17 , 51.33 , 51.33 , 51.33 , 51.33 , 51.3     , 784 , 4
27/06/17 , 51.83 , 51.26 , 51.83 , 50.55 , 50.5     , 2539 , 7
26/06/17 , 50.55 , 50.51 , 50.55 , 50.38 , 50.3     , 1526 , 4
23/06/17 , 49.42 , 49.61 , 49.71 , 49.42 , 49.7     , 618 , 7
21/06/17 , 49.58 , 49.60 , 49.79 , 49.58 , 49.7     , 763 , 9
20/06/17 , 49.87 , 49.87 , 49.87 , 49.87 , 49.8     , 846 , 4
16/06/17 , 50.63 , 49.97 , 50.63 , 49.58 , 49.5     , 825 , 7
13/06/17 , 49.58 , 49.95 , 50.63 , 49.58 , 50.6     , 391 , 6
12/06/17 , 50.63 , 50.58 , 50.63 , 50.58 , 50.5     , 329 , 2
09/06/17 , 50.87 , 50.11 , 50.87 , 49.87 , 49.8     , 5080 , 8
08/06/17 , 49.87 , 49.59 , 49.87 , 49.42 , 49.4     , 1505 , 7
07/06/17 , 49.65 , 49.65 , 49.65 , 49.65 , 49.6     , 102 , 2
06/06/17 , 49.42 , 49.42 , 49.42 , 49.42 , 49.4     , 123 , 2
05/06/17 , 49.42 , 49.48 , 49.87 , 49.42 , 49.8     , 2187 , 7
01/06/17 , 49.85 , 49.69 , 49.94 , 49.61 , 49.6     , 1539 , 10
30/05/17 , 48.55 , 49.16 , 49.47 , 48.55 , 49.4     , 811 , 8
29/05/17 , 49.47 , 49.47 , 49.47 , 49.47 , 49.4     , 41 , 1
26/05/17 , 49.47 , 48.81 , 49.47 , 48.79 , 48.7     , 457 , 3
24/05/17 , 48.74 , 48.79 , 48.81 , 48.69 , 48.8     , 186 , 6
23/05/17 , 48.70 , 48.67 , 48.86 , 48.31 , 48.3     , 810 , 5
22/05/17 , 48.04 , 48.04 , 48.09 , 48.04 , 48.0     , 540 , 4
19/05/17 , 48.74 , 48.78 , 48.91 , 48.74 , 48.9     , 644 , 2
18/05/17 , 48.45 , 48.52 , 48.56 , 48.45 , 48.5     , 103 , 4
17/05/17 , 49.47 , 49.47 , 49.47 , 49.47 , 49.4     , 62 , 1
16/05/17 , 49.47 , 49.47 , 49.47 , 49.47 , 49.4     , 20 , 1
15/05/17 , 49.38 , 48.92 , 49.38 , 48.55 , 48.5     , 499 , 5
12/05/17 , 48.99 , 48.99 , 48.99 , 48.99 , 48.9     , 270 , 5
11/05/17 , 48.55 , 48.46 , 48.55 , 48.31 , 48.3     , 103 , 4
10/05/17 , 48.31 , 48.24 , 48.31 , 48.20 , 48.2     , 82 , 3
09/05/17 , 48.45 , 48.53 , 48.56 , 48.45 , 48.5     , 623 , 6
08/05/17 , 48.67 , 48.81 , 48.99 , 48.67 , 48.9     , 978 , 10
05/05/17 , 48.99 , 48.99 , 49.05 , 48.95 , 48.9     , 457 , 8
04/05/17 , 48.79 , 48.81 , 50.14 , 48.13 , 50.1     , 270 , 10
03/05/17 , 49.47 , 48.93 , 49.47 , 48.61 , 48.6     , 311 , 7
02/05/17 , 49.34 , 48.81 , 49.34 , 47.73 , 48.6     , 733 , 17
28/04/17 , 48.43 , 48.64 , 48.69 , 48.43 , 48.6     , 669 , 6
26/04/17 , 48.43 , 47.75 , 48.43 , 47.69 , 47.6     , 1866 , 17
25/04/17 , 47.80 , 48.67 , 48.69 , 47.80 , 48.6     , 1067 , 3
24/04/17 , 48.43 , 48.46 , 48.69 , 48.34 , 48.4     , 293 , 7
20/04/17 , 49.16 , 49.02 , 49.16 , 48.97 , 48.9     , 83 , 3
19/04/17 , 48.43 , 48.43 , 48.43 , 48.43 , 48.4     , 20 , 1
18/04/17 , 48.69 , 48.61 , 48.69 , 48.36 , 48.6     , 523 , 10
17/04/17 , 48.17 , 48.03 , 48.17 , 47.94 , 48.1     , 985 , 8
12/04/17 , 47.94 , 47.94 , 47.94 , 47.94 , 47.9     , 481 , 3
11/04/17 , 47.94 , 48.24 , 49.55 , 47.94 , 49.5     , 272 , 6
06/04/17 , 47.69 , 47.82 , 48.17 , 47.69 , 48.1     , 313 , 4
05/04/17 , 48.17 , 48.13 , 48.43 , 47.94 , 48.4     , 419 , 9
04/04/17 , 48.17 , 49.34 , 51.26 , 48.17 , 50.0     , 628 , 10
03/04/17 , 49.74 , 49.74 , 49.74 , 49.74 , 49.7     , 20 , 1
31/03/17 , 49.74 , 49.84 , 50.17 , 49.74 , 50.1     , 1034 , 4
30/03/17 , 49.74 , 48.70 , 49.74 , 47.95 , 48.7     , 2385 , 11
29/03/17 , 48.31 , 48.45 , 49.24 , 48.31 , 49.2     , 421 , 3
24/03/17 , 51.15 , 51.72 , 52.52 , 51.15 , 51.9     , 2956 , 10
23/03/17 , 51.03 , 51.02 , 51.03 , 50.99 , 50.9     , 189 , 3
22/03/17 , 50.67 , 51.61 , 52.78 , 49.69 , 49.6     , 569 , 9
21/03/17 , 48.86 , 49.12 , 49.68 , 48.86 , 49.6     , 62 , 3
16/03/17 , 49.69 , 49.56 , 49.69 , 49.45 , 49.4     , 105 , 2
15/03/17 , 49.45 , 49.45 , 49.45 , 49.45 , 49.4     , 126 , 3
14/03/17 , 49.45 , 49.29 , 49.69 , 48.97 , 48.9     , 548 , 9
13/03/17 , 49.23 , 48.94 , 49.24 , 48.79 , 48.7     , 105 , 4
08/03/17 , 49.51 , 49.51 , 49.51 , 49.45 , 49.4     , 379 , 9
07/03/17 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 253 , 1
03/03/17 , 49.64 , 49.64 , 49.64 , 49.64 , 49.6     , 126 , 3
02/03/17 , 48.79 , 48.81 , 49.24 , 48.79 , 48.7     , 1393 , 19
23/02/17 , 50.82 , 50.82 , 50.82 , 50.82 , 50.8     , 105 , 1
22/02/17 , 50.82 , 51.45 , 51.74 , 50.82 , 51.7     , 339 , 4
21/02/17 , 49.40 , 50.03 , 52.21 , 49.40 , 50.0     , 914 , 9
20/02/17 , 50.05 , 49.53 , 50.05 , 48.89 , 48.8     , 42 , 2
17/02/17 , 50.05 , 50.05 , 50.05 , 50.05 , 50.0     , 20 , 1
16/02/17 , 49.13 , 49.13 , 49.13 , 49.13 , 49.1     , 42 , 2
15/02/17 , 49.13 , 49.13 , 49.13 , 49.13 , 49.1     , 42 , 1
14/02/17 , 49.13 , 48.48 , 49.13 , 48.45 , 48.4     , 509 , 3
13/02/17 , 48.45 , 48.41 , 48.45 , 48.39 , 48.4     , 1020 , 4
10/02/17 , 48.45 , 48.24 , 48.45 , 47.02 , 48.2     , 403 , 9
09/02/17 , 48.28 , 48.28 , 48.28 , 48.28 , 48.2     , 20 , 1
08/02/17 , 47.98 , 47.52 , 47.98 , 46.52 , 46.9     , 1573 , 18
07/02/17 , 47.91 , 47.07 , 47.91 , 46.97 , 47.0     , 701 , 13
06/02/17 , 46.98 , 47.49 , 48.28 , 46.98 , 48.2     , 637 , 12
02/02/17 , 48.28 , 48.11 , 48.30 , 47.62 , 47.6     , 84 , 3
01/02/17 , 48.30 , 48.06 , 48.30 , 48.04 , 48.0     , 771 , 5
31/01/17 , 48.04 , 47.59 , 48.04 , 47.53 , 47.5     , 835 , 5
30/01/17 , 47.54 , 47.16 , 47.54 , 46.65 , 46.6     , 2184 , 5
27/01/17 , 46.65 , 47.31 , 47.53 , 46.65 , 47.5     , 1135 , 4
26/01/17 , 47.59 , 46.77 , 47.59 , 46.26 , 46.6     , 2956 , 14
24/01/17 , 46.39 , 46.45 , 46.81 , 46.39 , 46.8     , 3711 , 17
23/01/17 , 47.34 , 47.34 , 47.34 , 47.34 , 47.3     , 21 , 1
20/01/17 , 46.91 , 46.91 , 46.91 , 46.91 , 46.9     , 706 , 3
19/01/17 , 46.47 , 46.66 , 47.59 , 46.39 , 47.5     , 921 , 7
18/01/17 , 46.43 , 46.61 , 47.37 , 46.43 , 47.3     , 600 , 5
17/01/17 , 47.54 , 47.54 , 47.54 , 47.50 , 47.5     , 578 , 4
16/01/17 , 46.39 , 46.93 , 47.54 , 45.97 , 45.9     , 299 , 7
13/01/17 , 47.59 , 47.59 , 47.59 , 47.59 , 47.5     , 235 , 2
12/01/17 , 47.83 , 47.83 , 47.83 , 47.83 , 47.8     , 85 , 2
11/01/17 , 48.03 , 46.74 , 48.03 , 46.57 , 46.5     , 1842 , 8
10/01/17 , 46.57 , 46.60 , 46.65 , 46.57 , 46.6     , 514 , 5
06/01/17 , 46.39 , 46.45 , 46.57 , 46.39 , 46.5     , 278 , 5
05/01/17 , 46.65 , 46.65 , 46.65 , 46.65 , 46.6     , 235 , 4
04/01/17 , 46.28 , 46.27 , 46.28 , 46.21 , 46.2     , 1757 , 4
02/01/17 , 47.64 , 47.59 , 47.64 , 47.37 , 47.3     , 107 , 4
26/12/16 , 47.21 , 47.26 , 47.36 , 47.17 , 47.3     , 215 , 6
23/12/16 , 46.97 , 47.10 , 47.21 , 46.97 , 47.2     , 42 , 2
22/12/16 , 47.21 , 45.75 , 47.37 , 45.45 , 45.4     , 280 , 3
21/12/16 , 46.45 , 46.96 , 47.40 , 46.45 , 47.3     , 410 , 6
20/12/16 , 47.21 , 47.10 , 47.21 , 46.76 , 46.7     , 258 , 8
19/12/16 , 46.45 , 46.33 , 46.45 , 46.27 , 46.2     , 107 , 5
16/12/16 , 46.27 , 46.27 , 46.27 , 46.27 , 46.2     , 86 , 3
15/12/16 , 45.35 , 45.35 , 45.35 , 45.35 , 45.3     , 647 , 1
14/12/16 , 44.97 , 44.97 , 44.97 , 44.97 , 44.9     , 539 , 5
13/12/16 , 46.27 , 46.27 , 46.27 , 46.27 , 46.2     , 647 , 6
09/12/16 , 47.66 , 47.49 , 47.66 , 46.27 , 46.2     , 820 , 6
07/12/16 , 47.90 , 47.90 , 48.05 , 47.57 , 47.5     , 215 , 6
06/12/16 , 47.60 , 47.09 , 47.60 , 46.27 , 46.2     , 107 , 3
05/12/16 , 46.27 , 46.27 , 46.27 , 46.27 , 46.2     , 194 , 1
01/12/16 , 44.76 , 44.76 , 44.76 , 44.76 , 44.7     , 565 , 2
28/11/16 , 44.76 , 45.29 , 45.45 , 44.76 , 45.4     , 936 , 8
25/11/16 , 45.45 , 45.80 , 45.89 , 45.45 , 45.4     , 1218 , 6
22/11/16 , 45.89 , 45.89 , 45.89 , 45.89 , 45.8     , 86 , 2
21/11/16 , 45.89 , 45.47 , 45.89 , 45.16 , 45.8     , 348 , 5
18/11/16 , 45.89 , 46.16 , 46.81 , 45.89 , 45.8     , 718 , 6
17/11/16 , 45.89 , 45.75 , 45.89 , 45.69 , 45.6     , 500 , 4
16/11/16 , 45.89 , 45.89 , 45.89 , 45.89 , 45.8     , 64 , 3
14/11/16 , 44.54 , 44.56 , 44.93 , 44.54 , 44.5     , 282 , 5
11/11/16 , 44.97 , 44.99 , 46.32 , 44.97 , 46.3     , 1568 , 9
09/11/16 , 45.26 , 45.14 , 45.26 , 45.01 , 45.0     , 260 , 6
08/11/16 , 47.29 , 47.41 , 47.59 , 47.29 , 47.5     , 64 , 3
04/11/16 , 47.63 , 47.63 , 47.63 , 47.63 , 47.6     , 108 , 4
03/11/16 , 47.97 , 47.97 , 47.97 , 47.97 , 47.9     , 43 , 1
01/11/16 , 47.37 , 47.16 , 47.83 , 45.42 , 47.8     , 1930 , 17
31/10/16 , 47.82 , 47.82 , 47.83 , 47.82 , 47.8     , 899 , 7
28/10/16 , 47.82 , 47.46 , 47.83 , 46.43 , 46.4     , 504 , 11
27/10/16 , 46.43 , 46.43 , 46.43 , 46.43 , 46.4     , 394 , 3
26/10/16 , 46.43 , 46.27 , 46.43 , 46.01 , 46.0     , 153 , 5
24/10/16 , 45.55 , 45.55 , 45.55 , 45.55 , 45.5     , 21 , 1
21/10/16 , 45.55 , 44.82 , 45.55 , 44.18 , 44.6     , 592 , 9
19/10/16 , 44.52 , 45.01 , 45.08 , 44.52 , 44.8     , 2986 , 7
18/10/16 , 44.42 , 44.24 , 44.98 , 44.18 , 44.9     , 2918 , 11
17/10/16 , 44.98 , 44.97 , 44.98 , 44.97 , 44.9     , 175 , 4
11/10/16 , 44.42 , 44.66 , 44.97 , 44.42 , 44.9     , 1272 , 6
10/10/16 , 44.98 , 44.93 , 44.98 , 44.65 , 44.9     , 1009 , 12
05/10/16 , 44.97 , 44.89 , 44.97 , 44.42 , 44.4     , 153 , 3
04/10/16 , 44.42 , 44.27 , 44.42 , 43.81 , 44.4     , 87 , 3
03/10/16 , 44.04 , 44.04 , 44.04 , 44.04 , 44.0     , 21 , 1
29/09/16 , 44.69 , 44.69 , 44.69 , 44.69 , 44.6     , 43 , 1
27/09/16 , 44.69 , 44.48 , 44.69 , 44.28 , 44.2     , 397 , 8
23/09/16 , 44.28 , 44.26 , 44.28 , 44.16 , 44.1     , 442 , 6
22/09/16 , 43.62 , 43.65 , 43.67 , 43.62 , 43.6     , 1393 , 9
21/09/16 , 44.28 , 44.16 , 44.28 , 43.82 , 43.9     , 1349 , 10
20/09/16 , 43.98 , 43.98 , 43.98 , 43.98 , 43.9     , 21 , 1
19/09/16 , 43.77 , 43.80 , 44.04 , 43.77 , 43.8     , 2036 , 12
16/09/16 , 44.00 , 43.92 , 44.00 , 43.77 , 43.8     , 309 , 5
15/09/16 , 43.77 , 43.77 , 43.77 , 43.77 , 43.7     , 88 , 1
13/09/16 , 43.82 , 43.82 , 43.82 , 43.82 , 43.8     , 1371 , 2
12/09/16 , 43.82 , 44.03 , 44.23 , 43.82 , 44.2     , 353 , 3
09/09/16 , 44.18 , 44.18 , 44.18 , 44.18 , 44.1     , 110 , 1
08/09/16 , 44.14 , 44.14 , 44.14 , 44.14 , 44.1     , 88 , 1
06/09/16 , 44.28 , 44.28 , 44.28 , 44.28 , 44.2     , 464 , 2
05/09/16 , 43.82 , 43.59 , 43.82 , 43.43 , 43.6     , 287 , 4
02/09/16 , 44.28 , 44.34 , 45.11 , 44.28 , 45.1     , 265 , 4
01/09/16 , 44.76 , 44.75 , 44.76 , 44.69 , 44.6     , 445 , 6
31/08/16 , 43.91 , 43.91 , 43.91 , 43.91 , 43.9     , 111 , 1
29/08/16 , 44.55 , 44.54 , 44.55 , 44.36 , 44.3     , 556 , 4
26/08/16 , 43.71 , 43.71 , 43.71 , 43.71 , 43.7     , 133 , 2
22/08/16 , 43.71 , 43.71 , 43.71 , 43.71 , 43.7     , 378 , 2
19/08/16 , 43.71 , 43.71 , 43.71 , 43.71 , 43.7     , 1337 , 2
18/08/16 , 43.85 , 43.42 , 43.85 , 43.35 , 43.3     , 177 , 3
17/08/16 , 44.82 , 44.10 , 44.82 , 43.43 , 43.4     , 356 , 5
16/08/16 , 43.25 , 43.25 , 43.25 , 43.25 , 43.2     , 111 , 4
15/08/16 , 42.59 , 42.51 , 42.59 , 42.09 , 42.0     , 311 , 4
12/08/16 , 41.61 , 41.63 , 41.65 , 41.61 , 41.6     , 1049 , 5
11/08/16 , 41.61 , 41.93 , 43.39 , 41.61 , 43.3     , 646 , 7
10/08/16 , 41.96 , 42.01 , 42.09 , 41.96 , 42.0     , 891 , 5
09/08/16 , 43.43 , 42.27 , 43.43 , 42.09 , 42.0     , 579 , 5
08/08/16 , 42.59 , 42.59 , 42.59 , 42.59 , 42.5     , 133 , 3
05/08/16 , 41.78 , 41.78 , 41.78 , 41.78 , 41.7     , 133 , 1
04/08/16 , 41.78 , 42.29 , 42.59 , 41.78 , 42.1     , 557 , 8
03/08/16 , 43.43 , 43.43 , 43.43 , 43.43 , 43.4     , 44 , 1
02/08/16 , 42.59 , 42.59 , 42.59 , 42.59 , 42.5     , 1114 , 3
29/07/16 , 42.47 , 42.72 , 43.07 , 42.47 , 43.0     , 494 , 6
28/07/16 , 43.02 , 43.02 , 43.02 , 42.99 , 42.9     , 652 , 5
27/07/16 , 42.21 , 42.22 , 42.23 , 42.21 , 42.2     , 764 , 4
26/07/16 , 42.21 , 42.40 , 43.09 , 42.21 , 42.9     , 3553 , 10
25/07/16 , 41.77 , 41.77 , 41.77 , 41.77 , 41.7     , 134 , 1
22/07/16 , 41.71 , 41.65 , 41.76 , 41.55 , 41.5     , 1800 , 13
21/07/16 , 41.55 , 41.55 , 41.55 , 41.55 , 41.5     , 44 , 1
20/07/16 , 41.36 , 41.38 , 41.66 , 41.23 , 41.6     , 2698 , 13
19/07/16 , 41.71 , 41.45 , 41.71 , 41.39 , 41.4     , 1574 , 12
18/07/16 , 41.52 , 41.53 , 41.55 , 41.52 , 41.5     , 989 , 12
15/07/16 , 41.52 , 41.47 , 41.52 , 41.39 , 41.5     , 471 , 11
14/07/16 , 41.16 , 41.26 , 41.36 , 41.16 , 41.3     , 2969 , 18
13/07/16 , 41.36 , 41.34 , 41.36 , 41.23 , 41.3     , 1821 , 17
12/07/16 , 41.29 , 41.07 , 41.29 , 40.89 , 41.0     , 1888 , 11
11/07/16 , 41.05 , 41.11 , 41.35 , 41.05 , 41.3     , 1596 , 9
08/07/16 , 41.12 , 41.12 , 41.12 , 41.12 , 41.1     , 157 , 1
07/07/16 , 41.36 , 41.36 , 41.36 , 41.36 , 41.3     , 21 , 1
06/07/16 , 41.05 , 41.11 , 41.66 , 41.05 , 41.6     , 224 , 2
05/07/16 , 40.95 , 41.12 , 41.36 , 40.95 , 41.3     , 1281 , 6
04/07/16 , 40.95 , 40.69 , 41.52 , 40.15 , 40.1     , 247 , 8
01/07/16 , 41.22 , 40.95 , 41.23 , 40.37 , 41.2     , 318 , 5
30/06/16 , 41.23 , 41.21 , 41.23 , 41.19 , 41.2     , 501 , 8
29/06/16 , 40.81 , 41.19 , 41.23 , 40.81 , 41.2     , 1822 , 11
28/06/16 , 41.22 , 41.08 , 41.23 , 40.89 , 40.8     , 2026 , 15
27/06/16 , 40.81 , 39.82 , 40.81 , 39.69 , 40.1     , 1002 , 13
24/06/16 , 40.33 , 40.24 , 40.33 , 40.22 , 40.2     , 250 , 3
23/06/16 , 39.99 , 39.82 , 39.99 , 39.56 , 39.9     , 2188 , 14
22/06/16 , 39.99 , 39.99 , 40.17 , 39.88 , 39.8     , 341 , 5
21/06/16 , 39.48 , 39.85 , 40.44 , 39.48 , 40.4     , 387 , 5
20/06/16 , 40.33 , 40.33 , 40.33 , 40.32 , 40.3     , 455 , 3
17/06/16 , 39.42 , 39.79 , 40.33 , 39.42 , 39.9     , 1504 , 13
16/06/16 , 39.73 , 39.88 , 39.93 , 39.73 , 39.9     , 113 , 2
15/06/16 , 39.93 , 40.15 , 41.08 , 39.93 , 41.0     , 250 , 6
10/06/16 , 41.02 , 41.00 , 41.02 , 40.95 , 40.9     , 614 , 6
09/06/16 , 40.95 , 40.90 , 40.95 , 40.80 , 40.9     , 751 , 6
08/06/16 , 39.20 , 39.29 , 39.48 , 39.20 , 39.4     , 67 , 2
07/06/16 , 39.93 , 39.93 , 39.93 , 39.93 , 39.9     , 181 , 4
06/06/16 , 39.93 , 40.23 , 41.03 , 39.93 , 41.0     , 660 , 8
03/06/16 , 39.93 , 39.93 , 39.93 , 39.93 , 39.9     , 136 , 3
02/06/16 , 39.93 , 39.49 , 39.93 , 39.07 , 39.0     , 2347 , 11
01/06/16 , 39.49 , 39.79 , 40.17 , 39.49 , 40.1     , 1728 , 11
31/05/16 , 40.36 , 40.35 , 40.36 , 40.27 , 40.3     , 114 , 4
30/05/16 , 39.79 , 39.79 , 39.79 , 39.79 , 39.7     , 160 , 2
25/05/16 , 39.79 , 39.79 , 39.79 , 39.79 , 39.7     , 91 , 1
24/05/16 , 39.79 , 39.79 , 39.79 , 39.79 , 39.7     , 529 , 4
23/05/16 , 39.79 , 39.79 , 39.79 , 39.79 , 39.7     , 160 , 3
20/05/16 , 39.36 , 39.36 , 39.36 , 39.36 , 39.3     , 1243 , 4
19/05/16 , 39.29 , 39.42 , 39.43 , 39.29 , 39.4     , 460 , 3
18/05/16 , 39.43 , 39.43 , 39.43 , 39.43 , 39.4     , 45 , 1
16/05/16 , 39.83 , 39.83 , 39.83 , 39.83 , 39.8     , 22 , 1
13/05/16 , 38.28 , 38.28 , 38.28 , 38.28 , 38.2     , 22 , 1
12/05/16 , 38.59 , 39.03 , 39.07 , 38.59 , 39.0     , 1197 , 7
11/05/16 , 39.07 , 38.26 , 39.07 , 37.45 , 38.5     , 1035 , 7
10/05/16 , 38.99 , 38.99 , 38.99 , 38.98 , 38.9     , 137 , 3
09/05/16 , 38.95 , 38.92 , 38.99 , 38.57 , 38.9     , 1588 , 5
05/05/16 , 38.24 , 38.24 , 38.24 , 38.24 , 38.2     , 45 , 2
04/05/16 , 38.59 , 38.59 , 38.59 , 38.59 , 38.5     , 345 , 1
03/05/16 , 39.08 , 39.35 , 43.37 , 39.04 , 43.3     , 644 , 9
02/05/16 , 36.38 , 36.38 , 36.38 , 36.38 , 36.3     , 137 , 1
28/04/16 , 36.34 , 36.20 , 36.34 , 35.83 , 35.8     , 506 , 7
27/04/16 , 35.21 , 35.24 , 35.57 , 35.21 , 35.5     , 7811 , 19
26/04/16 , 35.22 , 35.02 , 35.22 , 34.98 , 34.9     , 5506 , 12
25/04/16 , 36.34 , 36.30 , 36.34 , 36.23 , 36.2     , 368 , 5
22/04/16 , 36.23 , 35.02 , 36.33 , 34.73 , 36.3     , 3110 , 18
20/04/16 , 36.11 , 36.11 , 36.11 , 36.11 , 36.1     , 45 , 1
19/04/16 , 35.82 , 35.82 , 35.82 , 35.82 , 35.8     , 2141 , 4
18/04/16 , 35.82 , 35.81 , 35.82 , 35.67 , 35.6     , 667 , 5
15/04/16 , 35.82 , 35.78 , 35.82 , 35.67 , 35.6     , 137 , 4
14/04/16 , 35.67 , 35.67 , 35.67 , 35.67 , 35.6     , 45 , 1
13/04/16 , 35.67 , 35.65 , 35.67 , 35.44 , 35.4     , 690 , 5
12/04/16 , 35.44 , 35.44 , 35.44 , 35.44 , 35.4     , 114 , 1
08/04/16 , 34.82 , 34.78 , 34.82 , 34.77 , 34.7     , 345 , 2
07/04/16 , 34.82 , 34.87 , 35.39 , 34.82 , 35.3     , 621 , 2
06/04/16 , 34.73 , 34.73 , 34.73 , 34.73 , 34.7     , 22 , 1
05/04/16 , 34.73 , 34.73 , 34.73 , 34.73 , 34.7     , 68 , 2
04/04/16 , 34.29 , 34.29 , 34.29 , 34.29 , 34.2     , 229 , 2
01/04/16 , 35.25 , 35.25 , 35.25 , 35.25 , 35.2     , 22 , 1
30/03/16 , 35.25 , 34.73 , 35.25 , 34.41 , 34.4     , 7070 , 16
29/03/16 , 34.56 , 34.61 , 35.34 , 34.56 , 35.3     , 743 , 6
28/03/16 , 35.34 , 34.62 , 35.34 , 34.41 , 34.4     , 4674 , 12
24/03/16 , 33.97 , 34.17 , 34.41 , 33.97 , 34.4     , 139 , 2
23/03/16 , 34.40 , 34.35 , 34.40 , 34.35 , 34.3     , 1023 , 5
22/03/16 , 34.35 , 34.11 , 34.35 , 33.97 , 34.3     , 1650 , 12
21/03/16 , 34.40 , 33.89 , 34.40 , 33.53 , 33.5     , 1372 , 12
18/03/16 , 33.97 , 33.97 , 33.97 , 33.97 , 33.9     , 115 , 1
17/03/16 , 33.53 , 33.44 , 33.74 , 33.31 , 33.7     , 720 , 7
16/03/16 , 33.53 , 33.55 , 33.97 , 33.53 , 33.9     , 464 , 2
15/03/16 , 33.53 , 33.53 , 33.53 , 33.53 , 33.5     , 232 , 2
14/03/16 , 32.65 , 33.03 , 33.53 , 32.65 , 33.5     , 1022 , 9
11/03/16 , 33.12 , 33.12 , 33.12 , 33.12 , 33.1     , 162 , 1
10/03/16 , 33.53 , 33.53 , 33.53 , 33.53 , 33.5     , 232 , 2
09/03/16 , 33.53 , 33.53 , 33.53 , 33.53 , 33.5     , 3208 , 9
01/03/16 , 31.68 , 31.68 , 31.91 , 31.68 , 31.6     , 3056 , 5
29/02/16 , 31.50 , 31.50 , 31.50 , 31.50 , 31.5     , 234 , 1
26/02/16 , 30.88 , 30.90 , 31.00 , 30.87 , 31.0     , 610 , 9
25/02/16 , 31.37 , 31.27 , 31.50 , 31.04 , 31.5     , 2796 , 14
24/02/16 , 31.50 , 31.50 , 31.50 , 31.50 , 31.5     , 1385 , 4
23/02/16 , 31.50 , 31.42 , 31.50 , 31.04 , 31.0     , 680 , 5
22/02/16 , 31.50 , 31.50 , 31.50 , 31.50 , 31.5     , 22 , 1
19/02/16 , 31.44 , 31.42 , 31.44 , 31.41 , 31.4     , 399 , 3
18/02/16 , 31.41 , 31.41 , 31.41 , 31.41 , 31.4     , 69 , 3
17/02/16 , 31.41 , 31.44 , 31.44 , 31.41 , 31.4     , 304 , 2
15/02/16 , 30.83 , 30.26 , 30.83 , 30.19 , 30.2     , 657 , 6
12/02/16 , 30.06 , 30.35 , 31.04 , 30.06 , 31.0     , 774 , 7
11/02/16 , 30.50 , 30.50 , 30.50 , 30.50 , 30.5     , 1149 , 8
10/02/16 , 31.04 , 30.72 , 31.04 , 30.66 , 30.6     , 328 , 4
04/02/16 , 31.36 , 30.72 , 31.36 , 30.66 , 30.6     , 1173 , 3
03/02/16 , 30.46 , 30.46 , 30.46 , 30.46 , 30.4     , 1243 , 10
02/02/16 , 30.46 , 30.46 , 30.46 , 30.46 , 30.4     , 22 , 1
29/01/16 , 30.33 , 29.74 , 30.73 , 29.50 , 29.5     , 3373 , 7
28/01/16 , 29.87 , 29.93 , 31.11 , 29.87 , 31.1     , 2256 , 6
27/01/16 , 29.28 , 29.47 , 29.50 , 29.28 , 29.5     , 7857 , 25
26/01/16 , 29.50 , 29.90 , 30.75 , 29.50 , 30.7     , 14996 , 52
22/01/16 , 30.73 , 30.87 , 31.13 , 30.73 , 31.1     , 9596 , 31
21/01/16 , 31.12 , 31.17 , 31.42 , 31.12 , 31.4     , 2400 , 7
20/01/16 , 31.18 , 31.32 , 31.42 , 31.18 , 31.4     , 474 , 5
19/01/16 , 31.58 , 31.80 , 32.82 , 31.58 , 32.4     , 2233 , 12
18/01/16 , 32.82 , 32.79 , 32.82 , 32.77 , 32.7     , 189 , 2
15/01/16 , 32.77 , 32.68 , 32.82 , 32.41 , 32.8     , 712 , 6
14/01/16 , 32.41 , 32.58 , 33.02 , 32.41 , 33.0     , 759 , 4
12/01/16 , 32.82 , 32.82 , 32.82 , 32.82 , 32.8     , 23 , 1
11/01/16 , 32.82 , 33.03 , 33.08 , 32.82 , 33.0     , 1210 , 9
08/01/16 , 33.08 , 33.11 , 33.48 , 32.88 , 33.4     , 1019 , 7
07/01/16 , 33.68 , 33.34 , 33.68 , 33.08 , 33.6     , 355 , 4
06/01/16 , 33.72 , 34.06 , 34.52 , 33.72 , 33.7     , 759 , 11
05/01/16 , 34.31 , 34.31 , 34.31 , 34.31 , 34.3     , 236 , 3
04/01/16 , 33.97 , 33.66 , 33.97 , 33.47 , 33.5     , 1391 , 20
30/12/15 , 33.33 , 33.33 , 33.33 , 33.33 , 33.3     , 959 , 6
28/12/15 , 33.33 , 33.33 , 33.33 , 33.33 , 33.3     , 71 , 2
23/12/15 , 33.33 , 33.41 , 33.54 , 33.33 , 33.5     , 71 , 2
22/12/15 , 33.54 , 33.11 , 33.54 , 32.93 , 32.9     , 718 , 6
18/12/15 , 32.11 , 31.72 , 32.11 , 31.67 , 31.6     , 215 , 2
17/12/15 , 31.67 , 31.61 , 32.11 , 30.82 , 30.8     , 2134 , 14
16/12/15 , 30.99 , 31.35 , 32.33 , 30.53 , 32.3     , 9066 , 41
15/12/15 , 32.93 , 32.43 , 32.93 , 32.11 , 32.1     , 1535 , 10
14/12/15 , 32.11 , 32.15 , 32.31 , 32.11 , 32.3     , 3453 , 10
11/12/15 , 32.11 , 31.76 , 32.11 , 31.67 , 31.7     , 1463 , 11
10/12/15 , 31.64 , 31.67 , 31.67 , 31.64 , 31.6     , 359 , 3
08/12/15 , 30.87 , 31.15 , 31.88 , 30.87 , 31.8     , 1704 , 8
07/12/15 , 31.88 , 31.80 , 31.88 , 31.67 , 31.6     , 623 , 3
04/12/15 , 31.20 , 31.20 , 31.20 , 31.20 , 31.2     , 815 , 5
03/12/15 , 30.72 , 30.75 , 31.00 , 30.72 , 30.7     , 5595 , 19
02/12/15 , 30.78 , 30.79 , 31.25 , 30.74 , 30.7     , 12938 , 36
01/12/15 , 30.51 , 30.51 , 30.51 , 30.51 , 30.5     , 20684 , 43
30/11/15 , 30.41 , 30.42 , 31.30 , 30.31 , 30.3     , 6541 , 17
27/11/15 , 30.31 , 30.38 , 30.51 , 30.31 , 30.5     , 28392 , 32
26/11/15 , 30.41 , 30.45 , 30.90 , 30.41 , 30.5     , 19353 , 33
25/11/15 , 30.51 , 30.51 , 30.56 , 30.51 , 30.5     , 17053 , 43
24/11/15 , 30.41 , 30.48 , 30.52 , 30.41 , 30.5     , 32223 , 45
23/11/15 , 30.51 , 30.51 , 30.60 , 30.51 , 30.6     , 42222 , 48
19/11/15 , 30.51 , 30.53 , 30.53 , 30.47 , 30.4     , 2203 , 14
18/11/15 , 30.08 , 30.08 , 30.51 , 30.08 , 30.0     , 68832 , 93
17/11/15 , 30.08 , 30.10 , 30.53 , 30.08 , 30.0     , 19436 , 40
16/11/15 , 30.08 , 30.08 , 30.08 , 29.86 , 30.0     , 32106 , 31
11/11/15 , 30.90 , 30.90 , 30.90 , 30.90 , 30.9     , 242 , 4
06/11/15 , 32.58 , 32.58 , 32.58 , 32.58 , 32.5     , 23 , 1
05/11/15 , 32.58 , 32.58 , 32.58 , 32.58 , 32.5     , 23 , 1
03/11/15 , 31.00 , 31.00 , 31.00 , 31.00 , 31.0     , 195 , 3
28/10/15 , 32.22 , 32.22 , 32.22 , 32.22 , 32.2     , 97 , 1
26/10/15 , 32.22 , 32.22 , 32.22 , 32.22 , 32.2     , 23 , 1
21/10/15 , 32.22 , 32.21 , 32.22 , 32.15 , 32.1     , 563 , 3
19/10/15 , 32.15 , 32.15 , 32.15 , 32.15 , 32.1     , 146 , 1
16/10/15 , 32.15 , 32.15 , 32.15 , 32.15 , 32.1     , 23 , 1
29/09/15 , 31.91 , 31.91 , 31.91 , 31.91 , 31.9     , 246 , 3
24/09/15 , 30.87 , 30.87 , 30.87 , 30.87 , 30.8     , 73 , 3
14/08/15 , 33.21 , 33.54 , 33.61 , 33.21 , 33.6     , 149 , 2
22/07/15 , 39.67 , 39.67 , 39.67 , 39.67 , 39.6     , 2595 , 6
21/07/15 , 39.67 , 39.67 , 39.67 , 39.67 , 39.6     , 1259 , 2
20/07/15 , 39.67 , 39.67 , 39.67 , 39.67 , 39.6     , 1007 , 2
14/07/15 , 31.51 , 31.51 , 31.51 , 31.51 , 31.5     , 3978 , 9
13/07/15 , 31.50 , 31.50 , 31.50 , 31.50 , 31.5     , 1258 , 1
10/07/15 , 31.50 , 31.50 , 31.50 , 31.50 , 31.5     , 1182 , 2
07/07/15 , 32.16 , 32.16 , 32.16 , 32.16 , 32.1     , 24 , 1
01/07/15 , 31.44 , 31.44 , 31.44 , 31.44 , 31.4     , 101 , 1
25/06/15 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 75 , 1
23/06/15 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 126 , 2
15/06/15 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 101 , 2
09/06/15 , 29.52 , 29.52 , 29.52 , 29.52 , 29.5     , 2543 , 8
18/05/15 , 29.19 , 29.19 , 29.19 , 29.19 , 29.1     , 2568 , 5
15/04/15 , 28.90 , 28.90 , 28.90 , 28.90 , 28.9     , 129 , 3
13/04/15 , 30.84 , 30.84 , 30.84 , 30.84 , 30.8     , 258 , 1
23/02/15 , 31.64 , 31.64 , 31.64 , 31.64 , 31.6     , 52 , 1
06/01/15 , 30.82 , 30.95 , 31.18 , 30.82 , 31.1     , 79 , 2
30/12/14 , 30.95 , 30.95 , 30.95 , 30.95 , 30.9     , 9385 , 1
29/12/14 , 30.95 , 30.95 , 30.95 , 30.95 , 30.9     , 26 , 1
15/12/14 , 29.84 , 29.84 , 29.84 , 29.84 , 29.8     , 133 , 1
10/12/14 , 29.84 , 29.84 , 29.84 , 29.84 , 29.8     , 2978 , 12
09/10/14 , 34.88 , 34.88 , 34.88 , 34.88 , 34.8     , 2905 , 1
06/10/14 , 34.88 , 34.88 , 34.88 , 34.88 , 34.8     , 80 , 1
18/08/14 , 34.88 , 34.88 , 34.88 , 34.88 , 34.8     , 136 , 1
12/08/14 , 34.88 , 34.69 , 34.88 , 33.43 , 33.4     , 412 , 5
08/08/14 , 31.29 , 31.29 , 31.29 , 31.29 , 31.2     , 522 , 3
01/08/14 , 32.82 , 32.82 , 32.82 , 32.82 , 32.8     , 1961 , 3
24/07/14 , 33.04 , 33.04 , 33.04 , 33.04 , 33.0     , 27 , 1
22/07/14 , 33.04 , 33.04 , 33.04 , 33.04 , 33.0     , 27 , 1
16/07/14 , 33.04 , 33.04 , 33.04 , 33.04 , 33.0     , 27 , 1
10/07/14 , 32.21 , 32.17 , 32.21 , 32.17 , 32.1     , 503 , 3
03/07/14 , 34.10 , 34.10 , 34.10 , 34.10 , 34.1     , 139 , 2
16/06/14 , 31.92 , 31.92 , 31.92 , 31.92 , 31.9     , 816 , 1
13/06/14 , 31.92 , 31.92 , 31.92 , 31.92 , 31.9     , 27 , 1
06/06/14 , 30.84 , 30.84 , 30.84 , 30.84 , 30.8     , 3582 , 9
30/05/14 , 33.32 , 30.99 , 33.32 , 30.55 , 30.5     , 170 , 4
19/05/14 , 30.55 , 29.94 , 30.55 , 29.83 , 29.8     , 3335 , 13
30/04/14 , 33.21 , 33.21 , 33.21 , 33.21 , 33.2     , 27 , 1
10/04/14 , 29.90 , 29.91 , 30.45 , 29.90 , 29.9     , 915 , 10