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

06/03/26 , 63.35 , 63.97 , 64.77 , 63.35 , 64.7     , 278 , 16
05/03/26 , 64.76 , 65.42 , 70.99 , 64.76 , 70.9     , 197 , 31
04/03/26 , 67.10 , 67.79 , 68.50 , 67.10 , 67.7     , 212 , 8
03/03/26 , 67.10 , 67.70 , 69.48 , 67.10 , 69.4     , 592 , 15
02/03/26 , 68.93 , 69.28 , 72.62 , 68.77 , 72.6     , 931 , 35
27/02/26 , 71.84 , 72.89 , 73.51 , 71.84 , 73.5     , 155 , 10
26/02/26 , 74.00 , 75.15 , 75.87 , 74.00 , 74.7     , 509 , 15
25/02/26 , 73.72 , 73.86 , 74.46 , 72.97 , 72.9     , 30 , 9
24/02/26 , 73.63 , 72.90 , 73.69 , 70.78 , 70.8     , 207 , 12
23/02/26 , 70.54 , 71.94 , 72.60 , 70.10 , 72.6     , 423 , 24
20/02/26 , 72.04 , 71.97 , 72.48 , 71.68 , 72.4     , 52 , 8
19/02/26 , 71.76 , 72.23 , 72.65 , 71.56 , 72.6     , 26 , 8
18/02/26 , 72.93 , 73.77 , 75.05 , 72.93 , 75.0     , 96 , 6
13/02/26 , 73.79 , 74.68 , 74.81 , 73.08 , 73.0     , 1025 , 12
12/02/26 , 72.88 , 72.10 , 72.88 , 70.71 , 70.7     , 468 , 20
11/02/26 , 70.87 , 70.25 , 70.87 , 69.70 , 69.9     , 2261 , 22
10/02/26 , 70.13 , 71.01 , 71.06 , 70.13 , 70.1     , 2051 , 14
09/02/26 , 70.10 , 70.14 , 71.48 , 69.95 , 71.3     , 700 , 42
06/02/26 , 71.28 , 71.32 , 71.67 , 71.01 , 71.4     , 577 , 23
05/02/26 , 71.35 , 71.89 , 72.33 , 70.67 , 72.3     , 309 , 11
04/02/26 , 72.19 , 72.43 , 72.47 , 70.93 , 72.2     , 804 , 17
03/02/26 , 71.74 , 71.53 , 72.87 , 70.92 , 72.8     , 772 , 16
02/02/26 , 72.15 , 72.18 , 72.83 , 71.98 , 72.3     , 173 , 16
30/01/26 , 72.27 , 72.58 , 72.69 , 72.15 , 72.4     , 219 , 9
29/01/26 , 72.56 , 72.26 , 72.60 , 72.05 , 72.0     , 439 , 5
28/01/26 , 71.16 , 71.18 , 71.71 , 71.16 , 71.4     , 113 , 4
27/01/26 , 71.71 , 71.55 , 71.71 , 69.96 , 69.9     , 936 , 14
26/01/26 , 70.38 , 70.48 , 71.02 , 69.97 , 70.9     , 599 , 14
23/01/26 , 71.02 , 71.55 , 71.73 , 71.02 , 71.7     , 93 , 10
22/01/26 , 71.79 , 73.25 , 73.30 , 71.79 , 73.3     , 71 , 5
21/01/26 , 72.56 , 71.40 , 72.56 , 70.88 , 70.8     , 304 , 6
20/01/26 , 70.98 , 71.40 , 72.15 , 70.92 , 71.8     , 51 , 10
19/01/26 , 71.60 , 71.60 , 71.60 , 71.60 , 71.6     , 5 , 1
16/01/26 , 72.85 , 73.14 , 73.93 , 72.60 , 73.9     , 221 , 16
15/01/26 , 73.85 , 74.58 , 74.76 , 73.37 , 74.4     , 7662 , 50
14/01/26 , 73.80 , 74.15 , 75.33 , 73.80 , 74.2     , 50 , 19
13/01/26 , 74.86 , 75.20 , 75.34 , 74.84 , 74.8     , 2989 , 11
12/01/26 , 74.84 , 75.05 , 75.86 , 74.33 , 75.8     , 72 , 21
09/01/26 , 75.86 , 75.84 , 76.72 , 75.38 , 76.6     , 2181 , 16
08/01/26 , 76.77 , 76.55 , 77.58 , 73.69 , 73.9     , 7334 , 23
07/01/26 , 73.51 , 73.54 , 74.32 , 72.96 , 74.3     , 78 , 26
06/01/26 , 73.58 , 73.42 , 73.58 , 71.86 , 71.9     , 3536 , 7
05/01/26 , 72.42 , 71.58 , 72.42 , 71.57 , 71.9     , 177 , 5
02/01/26 , 71.91 , 71.42 , 71.91 , 70.92 , 70.9     , 74 , 5
30/12/25 , 72.33 , 72.65 , 72.85 , 72.33 , 72.8     , 24 , 5
29/12/25 , 73.31 , 73.51 , 73.78 , 73.25 , 73.6     , 29 , 14
26/12/25 , 72.91 , 73.21 , 73.64 , 71.91 , 71.9     , 26 , 9
23/12/25 , 73.36 , 73.57 , 73.82 , 73.22 , 73.8     , 25 , 7
22/12/25 , 74.90 , 74.28 , 74.90 , 73.85 , 73.8     , 37 , 6
19/12/25 , 73.12 , 73.21 , 73.47 , 73.12 , 73.4     , 19 , 3
18/12/25 , 73.23 , 72.86 , 73.64 , 72.61 , 73.2     , 339 , 12
17/12/25 , 73.00 , 73.10 , 74.74 , 72.89 , 74.4     , 162 , 5
16/12/25 , 73.72 , 74.40 , 75.43 , 73.69 , 74.0     , 65 , 13
15/12/25 , 73.51 , 73.49 , 74.19 , 72.38 , 73.6     , 5966 , 168
12/12/25 , 73.62 , 73.59 , 73.62 , 73.59 , 73.5     , 22 , 3
11/12/25 , 72.89 , 73.20 , 73.35 , 72.47 , 72.4     , 1909 , 12
10/12/25 , 72.74 , 72.22 , 72.74 , 71.50 , 71.5     , 1523 , 6
09/12/25 , 70.94 , 71.11 , 71.45 , 70.87 , 71.3     , 5 , 5
08/12/25 , 70.87 , 70.34 , 71.07 , 69.65 , 69.6     , 85 , 12
05/12/25 , 71.08 , 70.85 , 71.46 , 69.37 , 69.5     , 501 , 15
04/12/25 , 69.20 , 69.00 , 69.61 , 67.49 , 67.4     , 25 , 9
03/12/25 , 69.01 , 68.81 , 69.01 , 68.49 , 68.7     , 25 , 5
02/12/25 , 68.75 , 68.56 , 69.85 , 68.44 , 69.8     , 123 , 8
01/12/25 , 69.97 , 70.48 , 71.12 , 69.97 , 71.1     , 43 , 8
28/11/25 , 70.41 , 70.05 , 70.65 , 69.38 , 69.3     , 62 , 7
27/11/25 , 69.38 , 71.50 , 73.92 , 69.33 , 72.6     , 28 , 11
26/11/25 , 70.30 , 69.99 , 70.68 , 69.85 , 70.6     , 244 , 11
25/11/25 , 70.63 , 69.83 , 70.67 , 69.26 , 70.0     , 268 , 8
24/11/25 , 69.33 , 69.32 , 69.33 , 67.19 , 67.1     , 1781 , 7
21/11/25 , 68.56 , 68.51 , 68.76 , 66.21 , 67.1     , 1974 , 20
19/11/25 , 68.49 , 69.27 , 69.53 , 67.49 , 67.4     , 2638 , 10
18/11/25 , 68.98 , 68.96 , 69.05 , 67.49 , 67.7     , 869 , 11
17/11/25 , 67.93 , 68.65 , 69.68 , 67.61 , 69.6     , 19957 , 1692
14/11/25 , 69.68 , 69.81 , 69.86 , 69.36 , 69.8     , 4069 , 14
13/11/25 , 69.86 , 70.38 , 70.93 , 69.83 , 70.7     , 387 , 192
12/11/25 , 70.53 , 70.07 , 70.53 , 69.37 , 69.3     , 458 , 8
11/11/25 , 69.56 , 69.18 , 69.81 , 68.97 , 68.9     , 179 , 12
10/11/25 , 69.21 , 69.27 , 70.78 , 68.72 , 70.7     , 861 , 18
07/11/25 , 70.07 , 69.67 , 70.07 , 68.62 , 69.4     , 147 , 15
06/11/25 , 68.70 , 68.48 , 69.63 , 67.83 , 69.6     , 254 , 118
05/11/25 , 69.63 , 68.88 , 70.00 , 68.04 , 68.0     , 283 , 10
04/11/25 , 68.09 , 68.98 , 70.91 , 67.82 , 68.5     , 532 , 14
03/11/25 , 68.55 , 68.60 , 69.57 , 67.99 , 68.2     , 125 , 107
31/10/25 , 69.63 , 68.96 , 69.63 , 68.80 , 69.0     , 83 , 7
30/10/25 , 70.04 , 70.03 , 70.44 , 69.83 , 69.9     , 389 , 11
29/10/25 , 69.97 , 69.80 , 70.38 , 68.79 , 69.1     , 449 , 53
28/10/25 , 69.56 , 69.62 , 70.02 , 69.10 , 70.0     , 599 , 22
27/10/25 , 70.10 , 72.05 , 73.32 , 70.10 , 73.3     , 1306 , 38
24/10/25 , 73.92 , 71.95 , 74.16 , 65.63 , 65.6     , 4861 , 60
23/10/25 , 65.63 , 65.56 , 66.08 , 65.09 , 66.0     , 1158 , 13
22/10/25 , 66.45 , 66.25 , 66.91 , 65.64 , 66.6     , 1017 , 10
21/10/25 , 67.01 , 66.33 , 67.01 , 64.96 , 64.9     , 1455 , 31
20/10/25 , 63.32 , 63.50 , 63.75 , 63.30 , 63.4     , 213 , 13
17/10/25 , 63.42 , 63.62 , 64.01 , 63.08 , 63.0     , 383 , 9
16/10/25 , 63.00 , 62.64 , 63.00 , 62.45 , 62.4     , 136 , 9
15/10/25 , 63.02 , 63.06 , 63.27 , 62.77 , 62.7     , 121 , 6
14/10/25 , 63.02 , 62.70 , 63.21 , 60.47 , 60.4     , 281 , 24
13/10/25 , 61.71 , 61.76 , 62.52 , 61.71 , 62.0     , 416 , 19
10/10/25 , 61.71 , 61.77 , 62.16 , 61.67 , 61.6     , 93 , 7
09/10/25 , 60.70 , 61.14 , 61.64 , 60.70 , 61.6     , 273 , 19
08/10/25 , 61.96 , 61.76 , 63.20 , 61.65 , 63.2     , 1041 , 11
07/10/25 , 63.20 , 62.68 , 64.61 , 61.82 , 64.6     , 22259 , 1860
06/10/25 , 66.53 , 66.53 , 66.74 , 66.06 , 66.0     , 43 , 12
03/10/25 , 66.06 , 65.25 , 66.31 , 64.53 , 64.5     , 3110 , 35
02/10/25 , 64.46 , 64.50 , 65.16 , 64.02 , 64.0     , 472 , 19
01/10/25 , 63.94 , 63.55 , 63.94 , 63.52 , 63.5     , 242 , 6
30/09/25 , 62.82 , 62.91 , 63.41 , 62.44 , 63.4     , 1343 , 19
29/09/25 , 62.76 , 63.08 , 63.46 , 62.39 , 63.4     , 732 , 11
26/09/25 , 63.15 , 62.75 , 64.42 , 60.02 , 60.0     , 556 , 15
25/09/25 , 61.25 , 61.06 , 61.84 , 60.08 , 61.8     , 1128 , 10
24/09/25 , 61.22 , 61.38 , 61.86 , 61.22 , 61.3     , 39 , 5
23/09/25 , 61.22 , 61.83 , 62.13 , 61.22 , 61.8     , 106 , 6
22/09/25 , 61.26 , 61.23 , 61.26 , 60.94 , 60.9     , 524 , 7
19/09/25 , 60.92 , 60.86 , 60.92 , 60.76 , 60.9     , 219 , 17
18/09/25 , 61.40 , 61.38 , 61.64 , 60.86 , 60.8     , 778 , 12
17/09/25 , 60.86 , 60.94 , 61.75 , 60.53 , 60.6     , 268 , 12
16/09/25 , 60.68 , 60.77 , 60.96 , 60.47 , 60.9     , 24 , 6
15/09/25 , 60.93 , 61.17 , 61.56 , 60.93 , 61.5     , 28 , 15
12/09/25 , 61.75 , 61.92 , 62.19 , 60.80 , 60.8     , 68 , 6
11/09/25 , 62.05 , 61.91 , 62.40 , 61.81 , 61.8     , 138 , 8
10/09/25 , 60.80 , 60.58 , 61.30 , 60.45 , 61.3     , 120 , 10
09/09/25 , 61.64 , 61.62 , 62.26 , 61.56 , 62.2     , 205 , 22
08/09/25 , 62.28 , 62.54 , 62.94 , 62.16 , 62.9     , 554 , 11
05/09/25 , 62.54 , 62.75 , 63.22 , 62.46 , 62.7     , 4 , 4
04/09/25 , 62.77 , 62.47 , 62.77 , 62.25 , 62.4     , 24 , 6
03/09/25 , 62.48 , 62.31 , 62.68 , 62.29 , 62.5     , 339 , 9
02/09/25 , 63.22 , 63.24 , 63.82 , 62.64 , 63.5     , 729 , 20
01/09/25 , 62.58 , 63.12 , 63.82 , 61.65 , 61.6     , 9 , 6
29/08/25 , 62.68 , 62.81 , 63.09 , 62.63 , 62.8     , 30 , 11
28/08/25 , 62.30 , 63.07 , 64.01 , 62.07 , 62.4     , 238 , 16
27/08/25 , 63.75 , 63.45 , 63.99 , 63.29 , 63.2     , 733 , 9
26/08/25 , 63.37 , 63.32 , 63.38 , 63.00 , 63.0     , 51 , 6
25/08/25 , 62.90 , 62.82 , 62.90 , 62.52 , 62.6     , 19 , 3
22/08/25 , 62.64 , 62.33 , 62.83 , 61.66 , 61.6     , 318 , 21
21/08/25 , 61.04 , 60.86 , 61.04 , 60.86 , 60.8     , 106 , 3
20/08/25 , 61.89 , 61.86 , 62.23 , 61.85 , 62.1     , 214 , 5
19/08/25 , 62.11 , 62.92 , 63.02 , 62.11 , 62.9     , 469 , 7
18/08/25 , 61.06 , 61.20 , 61.26 , 60.80 , 60.8     , 165 , 13
15/08/25 , 61.27 , 60.94 , 61.27 , 60.59 , 60.7     , 233 , 6
14/08/25 , 60.56 , 59.89 , 60.98 , 59.77 , 60.9     , 415 , 11
13/08/25 , 60.54 , 60.50 , 60.83 , 59.86 , 59.9     , 357 , 14
12/08/25 , 59.42 , 59.62 , 60.13 , 59.42 , 59.6     , 116 , 6
11/08/25 , 59.58 , 60.45 , 61.44 , 59.58 , 60.3     , 353 , 16
08/08/25 , 60.36 , 59.61 , 60.36 , 58.65 , 58.6     , 17 , 9
07/08/25 , 59.56 , 59.51 , 60.86 , 59.16 , 60.8     , 602 , 22
06/08/25 , 59.78 , 59.60 , 60.10 , 59.30 , 59.3     , 291 , 10
05/08/25 , 59.25 , 59.09 , 59.25 , 57.60 , 57.6     , 150 , 9
04/08/25 , 58.78 , 58.67 , 59.15 , 56.83 , 56.8     , 78 , 29
01/08/25 , 57.99 , 58.56 , 60.09 , 57.99 , 60.0     , 415 , 24
31/07/25 , 60.09 , 60.24 , 60.58 , 58.46 , 59.2     , 7013 , 33
30/07/25 , 59.31 , 59.68 , 60.62 , 59.31 , 60.6     , 593 , 29
29/07/25 , 60.43 , 60.54 , 61.75 , 60.08 , 61.7     , 397 , 47
28/07/25 , 61.35 , 61.76 , 62.53 , 61.35 , 61.7     , 53 , 17
25/07/25 , 62.15 , 61.86 , 62.15 , 60.70 , 60.9     , 138 , 9
24/07/25 , 60.68 , 61.03 , 61.61 , 60.68 , 60.7     , 66 , 31
23/07/25 , 61.48 , 61.31 , 62.23 , 59.78 , 59.8     , 288 , 33
22/07/25 , 61.06 , 60.79 , 61.68 , 60.37 , 61.6     , 693 , 61
21/07/25 , 61.72 , 61.59 , 62.08 , 61.07 , 61.5     , 492 , 27
18/07/25 , 61.06 , 60.26 , 61.06 , 59.89 , 60.7     , 66 , 10
17/07/25 , 60.59 , 60.50 , 61.23 , 60.31 , 61.2     , 199 , 14
16/07/25 , 61.16 , 61.40 , 62.87 , 60.68 , 62.8     , 792 , 59
15/07/25 , 62.87 , 63.44 , 64.46 , 62.74 , 64.4     , 330 , 40
14/07/25 , 64.80 , 63.77 , 64.80 , 63.34 , 64.3     , 869 , 30
11/07/25 , 63.73 , 63.86 , 64.40 , 63.68 , 64.4     , 58 , 16
10/07/25 , 64.25 , 64.17 , 64.63 , 63.44 , 64.4     , 448 , 17
09/07/25 , 63.00 , 63.09 , 63.61 , 62.72 , 62.9     , 51541 , 35
08/07/25 , 62.35 , 62.51 , 62.89 , 61.94 , 61.9     , 253 , 75
07/07/25 , 61.94 , 62.03 , 62.77 , 61.66 , 61.6     , 197 , 35
04/07/25 , 63.22 , 63.03 , 63.22 , 61.74 , 61.7     , 177 , 19
03/07/25 , 62.23 , 62.52 , 62.82 , 62.09 , 62.0     , 263 , 22
02/07/25 , 62.05 , 61.50 , 62.05 , 60.34 , 60.3     , 1460 , 44
01/07/25 , 60.31 , 58.63 , 60.69 , 57.15 , 57.5     , 973 , 46
30/06/25 , 57.57 , 57.18 , 57.61 , 57.03 , 57.5     , 187 , 15
27/06/25 , 57.79 , 57.67 , 58.10 , 57.15 , 57.1     , 308 , 20
26/06/25 , 57.08 , 56.83 , 57.21 , 56.70 , 56.7     , 48 , 24
25/06/25 , 57.19 , 57.24 , 58.25 , 56.52 , 58.2     , 357 , 17
24/06/25 , 57.60 , 57.79 , 58.15 , 57.60 , 58.0     , 263 , 12
23/06/25 , 57.72 , 57.34 , 57.72 , 56.74 , 56.7     , 590 , 17
20/06/25 , 56.78 , 56.57 , 56.82 , 56.33 , 56.5     , 163 , 11
18/06/25 , 56.25 , 56.03 , 56.25 , 55.58 , 55.5     , 267 , 11
17/06/25 , 56.12 , 56.14 , 56.71 , 55.62 , 56.7     , 348 , 40
16/06/25 , 57.06 , 57.01 , 57.21 , 56.55 , 56.8     , 341 , 14
13/06/25 , 56.43 , 56.71 , 57.14 , 56.15 , 56.9     , 78 , 32
12/06/25 , 56.96 , 56.94 , 57.41 , 56.56 , 57.4     , 473 , 71
11/06/25 , 57.85 , 57.80 , 58.29 , 57.33 , 57.9     , 363 , 28
10/06/25 , 57.67 , 57.24 , 57.67 , 56.39 , 56.3     , 321 , 24
09/06/25 , 55.98 , 56.47 , 56.78 , 55.98 , 56.0     , 457 , 19
06/06/25 , 55.86 , 56.11 , 56.54 , 55.39 , 55.3     , 2072 , 19
05/06/25 , 55.39 , 55.27 , 56.21 , 55.00 , 56.2     , 592 , 33
04/06/25 , 56.50 , 56.52 , 56.88 , 56.15 , 56.1     , 188 , 30
03/06/25 , 55.62 , 55.61 , 56.31 , 54.55 , 54.5     , 2632 , 48
02/06/25 , 55.52 , 55.66 , 57.52 , 55.08 , 57.1     , 2033 , 80
30/05/25 , 58.49 , 57.83 , 58.49 , 56.39 , 56.9     , 960 , 39
29/05/25 , 56.41 , 56.37 , 58.63 , 56.01 , 58.6     , 560 , 32
28/05/25 , 58.04 , 57.32 , 58.04 , 56.48 , 57.2     , 105 , 25
27/05/25 , 56.44 , 57.26 , 58.07 , 56.41 , 58.0     , 512 , 40
26/05/25 , 57.57 , 56.83 , 57.57 , 55.87 , 55.8     , 105 , 5
23/05/25 , 56.48 , 56.55 , 57.95 , 56.48 , 57.9     , 1172 , 23
22/05/25 , 57.95 , 57.58 , 59.40 , 57.26 , 59.4     , 153 , 10
21/05/25 , 58.06 , 58.20 , 58.80 , 58.05 , 58.7     , 331 , 23
20/05/25 , 59.31 , 59.16 , 59.73 , 58.94 , 58.9     , 92 , 33
19/05/25 , 59.42 , 59.34 , 60.15 , 58.91 , 60.1     , 15 , 9
16/05/25 , 59.54 , 59.51 , 60.08 , 59.42 , 60.0     , 91 , 15
15/05/25 , 59.86 , 59.02 , 59.92 , 57.72 , 57.7     , 254 , 21
14/05/25 , 58.90 , 58.48 , 58.90 , 57.69 , 58.7     , 188 , 33
13/05/25 , 58.13 , 57.76 , 58.38 , 57.22 , 58.3     , 470 , 36
12/05/25 , 58.32 , 58.87 , 59.03 , 58.29 , 58.5     , 626 , 19
09/05/25 , 56.63 , 57.36 , 59.03 , 56.55 , 59.0     , 4130 , 22
08/05/25 , 56.87 , 57.80 , 59.41 , 56.61 , 58.6     , 78 , 20
07/05/25 , 56.55 , 57.28 , 58.00 , 56.55 , 57.6     , 1239 , 25
06/05/25 , 57.69 , 58.18 , 58.62 , 54.94 , 56.7     , 1808 , 38
05/05/25 , 56.85 , 55.72 , 56.85 , 55.16 , 56.7     , 210 , 22
02/05/25 , 56.59 , 56.58 , 56.59 , 55.56 , 55.8     , 47821 , 69
30/04/25 , 54.69 , 54.45 , 55.92 , 54.27 , 55.9     , 632 , 15
29/04/25 , 55.37 , 55.20 , 55.37 , 53.10 , 53.1     , 255 , 32
28/04/25 , 54.84 , 55.33 , 55.55 , 54.78 , 55.1     , 216 , 32
25/04/25 , 55.04 , 55.11 , 55.62 , 54.93 , 55.2     , 964 , 52
24/04/25 , 55.33 , 55.14 , 55.33 , 53.86 , 53.8     , 134 , 15
23/04/25 , 54.20 , 54.20 , 54.53 , 53.82 , 54.2     , 409 , 22
22/04/25 , 53.33 , 53.36 , 53.79 , 53.09 , 53.2     , 104 , 13
17/04/25 , 54.05 , 54.13 , 54.39 , 53.56 , 53.5     , 56 , 21
16/04/25 , 53.22 , 53.63 , 54.31 , 52.92 , 53.7     , 435 , 18
15/04/25 , 53.97 , 53.97 , 54.89 , 53.63 , 54.8     , 332 , 32
14/04/25 , 55.33 , 54.66 , 55.33 , 51.93 , 51.9     , 1080 , 19
11/04/25 , 52.99 , 52.23 , 52.99 , 51.57 , 51.6     , 88 , 9
10/04/25 , 51.97 , 51.94 , 52.29 , 51.42 , 51.9     , 344 , 24
09/04/25 , 52.94 , 50.93 , 54.10 , 49.73 , 49.7     , 963 , 28
08/04/25 , 49.73 , 51.09 , 54.39 , 49.73 , 54.3     , 2374 , 49
07/04/25 , 52.61 , 52.70 , 53.93 , 51.61 , 52.2     , 497 , 40
04/04/25 , 54.39 , 53.56 , 54.65 , 51.67 , 52.1     , 562 , 34
03/04/25 , 52.41 , 52.47 , 53.14 , 52.17 , 53.1     , 454 , 21
02/04/25 , 55.50 , 55.28 , 56.04 , 54.10 , 54.1     , 4716 , 35
01/04/25 , 54.12 , 54.14 , 55.56 , 54.12 , 55.5     , 1927 , 14
31/03/25 , 55.64 , 54.73 , 55.64 , 53.07 , 54.6     , 132 , 16
28/03/25 , 54.09 , 54.05 , 55.93 , 53.71 , 55.9     , 57 , 13
27/03/25 , 55.37 , 56.12 , 57.40 , 54.65 , 57.2     , 95 , 18
26/03/25 , 56.89 , 56.72 , 57.11 , 56.18 , 56.1     , 369 , 44
25/03/25 , 56.06 , 56.97 , 57.00 , 55.50 , 55.5     , 962 , 9
24/03/25 , 56.64 , 56.50 , 56.98 , 56.04 , 56.2     , 487 , 47
21/03/25 , 55.66 , 55.24 , 55.66 , 54.95 , 55.0     , 287 , 12
20/03/25 , 55.09 , 55.34 , 55.46 , 54.85 , 55.1     , 31 , 8
19/03/25 , 54.42 , 55.05 , 55.94 , 54.42 , 55.0     , 110 , 14
18/03/25 , 54.86 , 54.76 , 55.34 , 54.34 , 55.3     , 225 , 24
17/03/25 , 54.78 , 54.24 , 54.89 , 53.08 , 53.0     , 99 , 16
14/03/25 , 54.09 , 53.91 , 54.09 , 53.56 , 53.5     , 85 , 9
13/03/25 , 53.36 , 54.30 , 55.83 , 53.36 , 54.1     , 700 , 47
12/03/25 , 54.03 , 53.91 , 56.88 , 53.53 , 56.8     , 299 , 13
11/03/25 , 54.10 , 54.36 , 56.48 , 53.69 , 56.4     , 626 , 53
10/03/25 , 56.48 , 55.73 , 56.70 , 54.56 , 54.5     , 2176 , 32
07/03/25 , 55.56 , 54.90 , 55.64 , 53.30 , 54.2     , 883 , 54
06/03/25 , 53.74 , 53.50 , 53.95 , 52.62 , 52.7     , 111 , 17
05/03/25 , 53.34 , 53.14 , 53.71 , 51.21 , 51.2     , 174 , 22
28/02/25 , 54.08 , 54.16 , 54.64 , 52.51 , 52.5     , 275 , 17
27/02/25 , 52.68 , 53.35 , 53.60 , 52.38 , 52.9     , 55 , 10
26/02/25 , 53.20 , 52.98 , 53.77 , 52.56 , 52.7     , 1575 , 54
25/02/25 , 52.56 , 52.31 , 52.79 , 51.99 , 52.2     , 4248 , 70
24/02/25 , 51.59 , 51.31 , 51.82 , 51.20 , 51.7     , 6013 , 26
21/02/25 , 51.23 , 51.51 , 51.93 , 51.23 , 51.8     , 416 , 25
20/02/25 , 51.68 , 51.59 , 52.51 , 51.30 , 52.5     , 265 , 16
19/02/25 , 51.98 , 51.56 , 52.00 , 50.90 , 51.9     , 823 , 37
18/02/25 , 51.41 , 51.26 , 51.80 , 50.73 , 51.8     , 7581 , 86
17/02/25 , 52.64 , 52.19 , 53.10 , 51.63 , 52.4     , 25 , 19
14/02/25 , 51.22 , 51.08 , 52.09 , 50.71 , 52.0     , 225 , 20
13/02/25 , 51.22 , 51.06 , 51.33 , 50.78 , 51.0     , 358 , 39
12/02/25 , 50.47 , 50.25 , 51.05 , 49.79 , 51.0     , 564 , 25
11/02/25 , 50.43 , 50.44 , 50.67 , 50.20 , 50.6     , 431 , 24
10/02/25 , 50.61 , 50.45 , 51.47 , 50.15 , 51.4     , 1972 , 52
07/02/25 , 50.96 , 50.79 , 51.02 , 49.72 , 50.6     , 1709 , 48
06/02/25 , 50.40 , 50.47 , 52.41 , 50.40 , 52.1     , 63142 , 144
05/02/25 , 54.53 , 54.95 , 56.52 , 54.53 , 55.2     , 5163 , 69
04/02/25 , 55.33 , 55.16 , 55.39 , 54.44 , 54.6     , 184 , 14
03/02/25 , 54.79 , 54.16 , 55.19 , 53.60 , 53.8     , 1100 , 49
31/01/25 , 55.57 , 56.25 , 57.38 , 55.39 , 57.3     , 693 , 26
30/01/25 , 57.00 , 57.09 , 57.85 , 55.67 , 55.6     , 314 , 27
29/01/25 , 56.82 , 56.62 , 56.82 , 55.79 , 56.5     , 141 , 9
28/01/25 , 55.95 , 55.44 , 57.89 , 55.08 , 57.8     , 1909 , 34
27/01/25 , 57.87 , 57.65 , 58.08 , 55.68 , 55.6     , 64 , 10
24/01/25 , 56.66 , 56.77 , 56.97 , 56.29 , 56.9     , 207 , 27
23/01/25 , 56.85 , 56.29 , 58.87 , 56.06 , 58.8     , 432 , 20
22/01/25 , 58.59 , 56.55 , 58.59 , 56.21 , 57.4     , 12301 , 148
21/01/25 , 59.36 , 59.27 , 59.38 , 58.55 , 58.7     , 3303 , 41
20/01/25 , 54.92 , 58.06 , 58.66 , 54.21 , 57.9     , 319 , 20
17/01/25 , 58.41 , 58.28 , 58.41 , 56.52 , 56.5     , 214 , 7
16/01/25 , 57.40 , 56.63 , 57.54 , 56.51 , 56.8     , 288 , 16
15/01/25 , 56.93 , 56.90 , 57.42 , 56.58 , 56.8     , 345 , 15
14/01/25 , 55.86 , 55.83 , 55.86 , 55.57 , 55.6     , 106 , 3
13/01/25 , 55.80 , 55.56 , 56.04 , 55.16 , 55.7     , 95 , 15
10/01/25 , 55.74 , 55.74 , 56.33 , 55.52 , 55.7     , 129 , 14
09/01/25 , 56.32 , 56.42 , 57.72 , 56.22 , 57.7     , 315 , 29
08/01/25 , 58.90 , 57.51 , 58.90 , 55.73 , 56.2     , 208 , 18
07/01/25 , 56.27 , 56.55 , 57.70 , 56.13 , 57.7     , 112 , 17
06/01/25 , 57.12 , 58.58 , 58.89 , 55.51 , 55.5     , 799 , 16
03/01/25 , 58.45 , 58.20 , 58.45 , 55.76 , 56.0     , 3519 , 17
02/01/25 , 56.24 , 56.63 , 58.68 , 56.24 , 56.6     , 1654 , 24
30/12/24 , 57.80 , 57.83 , 58.68 , 57.43 , 58.2     , 835 , 14
27/12/24 , 58.99 , 58.96 , 59.43 , 58.69 , 59.0     , 313 , 13
26/12/24 , 58.99 , 58.86 , 59.05 , 58.19 , 58.6     , 521 , 32
23/12/24 , 57.95 , 57.72 , 58.19 , 57.17 , 57.8     , 1543 , 62
20/12/24 , 57.03 , 56.84 , 57.29 , 55.36 , 55.7     , 2043 , 42
19/12/24 , 58.88 , 56.67 , 58.88 , 56.25 , 56.8     , 251 , 37
18/12/24 , 58.03 , 57.90 , 59.16 , 57.40 , 57.4     , 1734 , 49
17/12/24 , 57.57 , 57.81 , 58.19 , 57.29 , 58.1     , 278 , 12
16/12/24 , 58.59 , 57.27 , 58.59 , 56.84 , 58.3     , 3544 , 72
13/12/24 , 59.26 , 59.01 , 59.40 , 58.77 , 59.1     , 281 , 9
12/12/24 , 59.32 , 58.34 , 59.32 , 57.78 , 58.1     , 940 , 25
11/12/24 , 58.98 , 59.92 , 61.50 , 58.42 , 61.5     , 1283 , 34
10/12/24 , 60.87 , 60.84 , 61.65 , 60.46 , 61.6     , 1043 , 24
09/12/24 , 61.02 , 61.47 , 61.66 , 60.41 , 61.2     , 734 , 30
06/12/24 , 60.66 , 60.11 , 60.68 , 59.71 , 59.7     , 1346 , 23
05/12/24 , 59.30 , 59.37 , 60.08 , 58.89 , 60.0     , 896 , 26
04/12/24 , 60.80 , 60.98 , 62.82 , 60.49 , 62.8     , 891 , 25
03/12/24 , 62.35 , 62.41 , 63.25 , 61.68 , 61.6     , 1269 , 31
02/12/24 , 62.94 , 63.26 , 64.29 , 62.94 , 63.9     , 1824 , 43
29/11/24 , 63.31 , 63.31 , 64.77 , 62.77 , 63.9     , 2807 , 20
28/11/24 , 63.42 , 63.20 , 63.90 , 59.54 , 60.9     , 713 , 36
27/11/24 , 62.19 , 61.82 , 62.19 , 61.60 , 61.6     , 498 , 17
26/11/24 , 61.28 , 61.24 , 62.10 , 60.80 , 62.1     , 2826 , 70
25/11/24 , 63.11 , 62.66 , 63.20 , 62.06 , 62.0     , 1541 , 47
22/11/24 , 61.14 , 61.33 , 62.56 , 59.21 , 59.2     , 2443 , 23
21/11/24 , 59.25 , 59.23 , 60.99 , 58.36 , 60.9     , 2929 , 29
19/11/24 , 60.41 , 61.05 , 61.42 , 60.18 , 61.2     , 1358 , 40
18/11/24 , 61.02 , 60.74 , 61.23 , 60.06 , 60.4     , 66 , 37
14/11/24 , 60.52 , 60.91 , 61.31 , 59.39 , 59.3     , 658 , 17
13/11/24 , 60.60 , 60.90 , 61.08 , 59.92 , 60.5     , 1120 , 30
12/11/24 , 60.51 , 60.31 , 61.71 , 59.78 , 61.7     , 509 , 22
11/11/24 , 61.08 , 61.02 , 61.66 , 60.22 , 61.0     , 3909 , 82
08/11/24 , 59.40 , 59.52 , 59.82 , 59.18 , 59.1     , 717 , 71
07/11/24 , 58.99 , 58.59 , 59.64 , 58.38 , 58.9     , 6676 , 22
06/11/24 , 58.92 , 59.47 , 62.16 , 57.83 , 62.1     , 2173 , 25
05/11/24 , 56.63 , 57.11 , 57.86 , 55.72 , 57.7     , 207 , 22
04/11/24 , 56.36 , 56.38 , 57.03 , 55.60 , 56.6     , 904 , 20
01/11/24 , 56.23 , 56.32 , 56.72 , 55.39 , 55.3     , 510 , 17
31/10/24 , 55.94 , 55.86 , 56.89 , 55.56 , 56.8     , 2556 , 28
30/10/24 , 56.55 , 56.30 , 56.89 , 55.57 , 55.5     , 1727 , 57
29/10/24 , 56.18 , 55.56 , 56.66 , 54.84 , 56.3     , 8622 , 168
28/10/24 , 60.57 , 60.49 , 60.66 , 59.60 , 59.7     , 4366 , 55
25/10/24 , 59.55 , 59.53 , 59.94 , 59.09 , 59.9     , 2346 , 20
24/10/24 , 59.52 , 59.41 , 60.18 , 59.26 , 59.8     , 899 , 12
23/10/24 , 59.17 , 59.62 , 59.92 , 58.99 , 59.3     , 466 , 30
22/10/24 , 59.43 , 59.06 , 59.49 , 58.54 , 58.5     , 1083 , 36
21/10/24 , 58.20 , 58.63 , 59.49 , 58.20 , 59.1     , 1330 , 19
18/10/24 , 59.14 , 59.04 , 59.32 , 58.81 , 58.8     , 3654 , 26
17/10/24 , 58.54 , 58.44 , 58.99 , 58.36 , 58.7     , 726 , 15
16/10/24 , 58.21 , 58.25 , 58.99 , 56.96 , 56.9     , 1966 , 22
15/10/24 , 58.14 , 57.73 , 58.14 , 57.47 , 57.5     , 428 , 19
14/10/24 , 57.20 , 56.71 , 57.20 , 55.63 , 55.6     , 348 , 17
11/10/24 , 56.77 , 56.49 , 56.82 , 55.31 , 55.3     , 152 , 13
10/10/24 , 55.71 , 55.45 , 55.88 , 55.43 , 55.4     , 786 , 11
09/10/24 , 55.38 , 55.60 , 55.94 , 54.88 , 55.0     , 179 , 17
08/10/24 , 54.51 , 54.33 , 54.51 , 53.56 , 53.8     , 3229 , 17
07/10/24 , 53.82 , 53.98 , 54.10 , 53.67 , 53.7     , 140 , 12
04/10/24 , 53.73 , 53.86 , 54.51 , 53.50 , 54.5     , 462 , 13
03/10/24 , 53.48 , 53.31 , 53.55 , 53.26 , 53.3     , 159 , 16
02/10/24 , 53.66 , 53.55 , 55.38 , 53.35 , 55.3     , 6986 , 40
01/10/24 , 54.82 , 54.75 , 55.16 , 54.37 , 54.6     , 360 , 29
30/09/24 , 53.98 , 53.78 , 54.22 , 53.26 , 53.2     , 347 , 20
27/09/24 , 55.00 , 54.91 , 55.87 , 54.88 , 55.6     , 558 , 20
26/09/24 , 54.52 , 54.41 , 54.66 , 53.84 , 53.8     , 1332 , 25
25/09/24 , 53.43 , 53.45 , 54.43 , 52.99 , 54.4     , 7045 , 63
24/09/24 , 55.44 , 55.60 , 55.95 , 55.44 , 55.8     , 386 , 8
23/09/24 , 55.56 , 55.89 , 56.47 , 55.56 , 55.8     , 10721 , 15
20/09/24 , 55.55 , 55.26 , 55.55 , 55.01 , 55.2     , 129 , 13
19/09/24 , 55.44 , 56.88 , 57.21 , 55.44 , 56.7     , 240 , 27
18/09/24 , 56.18 , 56.32 , 56.62 , 55.86 , 55.8     , 278 , 10
17/09/24 , 55.95 , 56.29 , 57.31 , 55.60 , 55.6     , 1107 , 26
16/09/24 , 55.74 , 55.65 , 56.18 , 55.46 , 56.1     , 96 , 12
13/09/24 , 55.60 , 55.65 , 56.17 , 55.34 , 56.1     , 144 , 10
12/09/24 , 55.83 , 55.81 , 56.18 , 55.39 , 55.7     , 10903 , 15
11/09/24 , 55.00 , 54.56 , 55.00 , 53.72 , 53.7     , 2037 , 24
10/09/24 , 54.68 , 54.21 , 55.74 , 53.82 , 55.7     , 7144 , 35
09/09/24 , 55.89 , 56.05 , 56.71 , 55.76 , 56.7     , 480 , 19
06/09/24 , 56.17 , 55.46 , 56.24 , 55.34 , 56.0     , 1272 , 30
05/09/24 , 55.98 , 56.31 , 58.04 , 55.98 , 57.0     , 12579 , 50
04/09/24 , 57.64 , 57.89 , 58.83 , 57.46 , 57.6     , 58 , 29
03/09/24 , 57.81 , 57.88 , 58.37 , 57.81 , 58.3     , 1107 , 44
02/09/24 , 58.36 , 59.36 , 59.60 , 58.36 , 59.0     , 58 , 14
30/08/24 , 58.65 , 58.71 , 59.52 , 58.65 , 58.9     , 3494 , 25
29/08/24 , 58.48 , 58.62 , 58.93 , 58.08 , 58.3     , 4104 , 28
28/08/24 , 57.58 , 57.37 , 57.58 , 57.04 , 57.4     , 40 , 12
27/08/24 , 57.47 , 57.66 , 57.75 , 56.68 , 57.5     , 3543 , 42
26/08/24 , 56.97 , 57.13 , 58.38 , 56.97 , 57.9     , 1246 , 27
23/08/24 , 57.68 , 57.53 , 57.91 , 56.78 , 57.1     , 316 , 17
22/08/24 , 57.32 , 57.06 , 57.46 , 56.38 , 56.4     , 1323 , 41
21/08/24 , 55.60 , 55.55 , 55.98 , 55.37 , 55.3     , 2805 , 33
20/08/24 , 55.06 , 55.04 , 55.28 , 54.43 , 55.0     , 477 , 58
19/08/24 , 54.48 , 54.03 , 55.01 , 53.53 , 55.0     , 982 , 20
16/08/24 , 53.82 , 53.39 , 53.82 , 53.13 , 53.3     , 228 , 26
15/08/24 , 53.34 , 53.56 , 53.75 , 53.28 , 53.7     , 259 , 29
14/08/24 , 52.53 , 52.18 , 53.63 , 51.34 , 53.6     , 733 , 33
13/08/24 , 51.72 , 51.47 , 51.72 , 50.51 , 51.5     , 152 , 28
12/08/24 , 50.95 , 50.93 , 52.13 , 50.74 , 52.1     , 1371 , 43
09/08/24 , 52.61 , 52.26 , 53.56 , 51.50 , 53.5     , 3906 , 37
08/08/24 , 53.27 , 53.02 , 53.37 , 52.08 , 52.0     , 2458 , 27
07/08/24 , 51.55 , 51.73 , 52.49 , 51.37 , 52.4     , 399 , 27
06/08/24 , 51.95 , 51.91 , 52.27 , 51.65 , 51.9     , 406 , 26
05/08/24 , 51.61 , 51.84 , 53.27 , 50.71 , 53.1     , 1888 , 38
02/08/24 , 53.41 , 53.71 , 56.75 , 53.13 , 56.2     , 4023 , 69
01/08/24 , 57.12 , 56.81 , 58.26 , 56.40 , 58.2     , 1909 , 26
31/07/24 , 56.95 , 56.69 , 57.61 , 56.21 , 57.5     , 7858 , 69
30/07/24 , 57.40 , 57.07 , 58.23 , 56.34 , 57.8     , 7375 , 72
29/07/24 , 57.47 , 57.36 , 58.65 , 56.53 , 58.6     , 693 , 88
26/07/24 , 58.73 , 58.41 , 59.50 , 58.04 , 59.0     , 8231 , 87
25/07/24 , 58.63 , 59.16 , 62.05 , 58.51 , 61.6     , 12600 , 210
24/07/24 , 71.26 , 71.74 , 72.28 , 70.66 , 70.6     , 467 , 12
23/07/24 , 72.13 , 70.89 , 72.13 , 70.43 , 70.8     , 144 , 23
22/07/24 , 72.52 , 72.28 , 73.17 , 71.82 , 73.1     , 511 , 11
19/07/24 , 73.04 , 73.20 , 74.88 , 72.47 , 74.8     , 297 , 16
18/07/24 , 75.83 , 75.69 , 75.98 , 74.13 , 74.5     , 399 , 15
17/07/24 , 73.35 , 73.31 , 73.79 , 73.03 , 73.2     , 849 , 21
16/07/24 , 71.40 , 72.21 , 72.93 , 71.40 , 71.8     , 240 , 13
15/07/24 , 71.83 , 72.24 , 72.73 , 71.44 , 71.4     , 389 , 21
12/07/24 , 71.24 , 70.00 , 71.34 , 68.06 , 68.0     , 2569 , 57
11/07/24 , 68.06 , 67.92 , 68.06 , 67.43 , 67.6     , 391 , 12
10/07/24 , 65.97 , 65.22 , 65.97 , 64.48 , 64.9     , 702 , 11
09/07/24 , 65.20 , 65.19 , 65.21 , 65.18 , 65.2     , 98 , 6
08/07/24 , 65.97 , 65.77 , 66.26 , 65.33 , 65.3     , 457 , 14
05/07/24 , 65.33 , 65.28 , 66.07 , 64.73 , 66.0     , 134 , 22
04/07/24 , 65.17 , 65.14 , 65.74 , 64.93 , 65.7     , 617 , 9
03/07/24 , 66.35 , 66.08 , 67.79 , 65.96 , 67.7     , 924 , 14
02/07/24 , 67.65 , 67.74 , 68.21 , 66.49 , 66.5     , 425 , 16
01/07/24 , 66.63 , 65.88 , 67.00 , 64.77 , 65.1     , 281 , 32
28/06/24 , 65.13 , 64.10 , 65.14 , 63.24 , 63.2     , 381 , 145
27/06/24 , 62.35 , 62.95 , 63.02 , 61.77 , 61.8     , 1195 , 10
26/06/24 , 61.89 , 61.65 , 61.89 , 60.99 , 61.1     , 159 , 9
25/06/24 , 60.73 , 60.97 , 61.17 , 60.73 , 61.1     , 497 , 7
24/06/24 , 60.73 , 60.82 , 61.17 , 59.64 , 59.6     , 202 , 9
21/06/24 , 59.64 , 59.63 , 59.64 , 59.49 , 59.4     , 7 , 2
20/06/24 , 60.14 , 59.48 , 60.14 , 58.61 , 59.6     , 236 , 16
19/06/24 , 59.63 , 59.63 , 59.64 , 59.63 , 59.6     , 9 , 2
18/06/24 , 59.64 , 59.70 , 59.76 , 59.17 , 59.1     , 72 , 17
17/06/24 , 59.03 , 59.09 , 59.13 , 58.44 , 58.4     , 190 , 7
14/06/24 , 57.99 , 57.98 , 59.77 , 57.70 , 59.7     , 2521 , 15
13/06/24 , 59.64 , 59.47 , 59.64 , 59.41 , 59.4     , 14 , 11
12/06/24 , 60.96 , 60.96 , 60.96 , 60.96 , 60.9     , 5 , 1
11/06/24 , 60.02 , 61.17 , 61.34 , 60.02 , 61.3     , 1437 , 11
10/06/24 , 61.90 , 61.32 , 62.09 , 59.72 , 59.7     , 836 , 23
07/06/24 , 59.60 , 59.34 , 59.76 , 58.56 , 58.5     , 213 , 26
06/06/24 , 58.56 , 58.74 , 59.48 , 58.56 , 59.4     , 56 , 5
05/06/24 , 59.48 , 58.78 , 59.48 , 58.11 , 58.2     , 330 , 23
04/06/24 , 58.80 , 58.79 , 58.97 , 58.58 , 58.5     , 12 , 3
03/06/24 , 59.06 , 58.83 , 59.64 , 58.20 , 59.1     , 10941 , 1681
31/05/24 , 59.11 , 58.36 , 59.11 , 57.34 , 57.3     , 12031 , 1461
29/05/24 , 55.54 , 55.62 , 55.88 , 55.54 , 55.8     , 729 , 13
28/05/24 , 55.90 , 55.95 , 58.33 , 55.70 , 58.3     , 1011 , 23
24/05/24 , 58.33 , 57.57 , 58.33 , 57.55 , 57.5     , 1123 , 3
23/05/24 , 57.66 , 57.92 , 58.20 , 57.66 , 58.2     , 215 , 2
22/05/24 , 57.44 , 57.55 , 57.61 , 57.44 , 57.6     , 35 , 9
21/05/24 , 57.55 , 57.43 , 57.55 , 56.98 , 57.4     , 1196 , 5
20/05/24 , 57.88 , 57.91 , 58.44 , 57.50 , 57.7     , 1213 , 27
17/05/24 , 57.77 , 57.87 , 58.50 , 57.77 , 58.5     , 1095 , 11
16/05/24 , 59.00 , 59.01 , 59.11 , 57.38 , 57.3     , 781 , 12
15/05/24 , 58.56 , 58.27 , 59.73 , 58.04 , 59.7     , 1856 , 762
14/05/24 , 58.94 , 59.04 , 59.82 , 58.94 , 59.0     , 27082 , 60
13/05/24 , 58.88 , 59.03 , 59.04 , 57.44 , 57.4     , 27216 , 32
10/05/24 , 57.45 , 57.29 , 57.55 , 57.10 , 57.4     , 891 , 520
09/05/24 , 57.88 , 58.17 , 58.27 , 57.88 , 58.2     , 133 , 9
08/05/24 , 57.41 , 57.42 , 57.61 , 57.05 , 57.0     , 1514 , 569
07/05/24 , 57.07 , 57.35 , 58.71 , 57.07 , 58.7     , 134 , 16
06/05/24 , 58.26 , 58.57 , 58.71 , 58.16 , 58.6     , 202 , 38
03/05/24 , 57.63 , 57.81 , 59.06 , 57.63 , 59.0     , 2009 , 18
02/05/24 , 58.87 , 58.86 , 58.87 , 58.16 , 58.3     , 2513 , 9
30/04/24 , 58.16 , 58.27 , 59.20 , 58.07 , 59.2     , 225 , 43
29/04/24 , 60.03 , 59.97 , 60.53 , 59.21 , 60.5     , 1575 , 9
26/04/24 , 60.54 , 60.38 , 60.65 , 59.89 , 59.8     , 70 , 6
25/04/24 , 60.78 , 60.60 , 62.46 , 60.17 , 61.2     , 1384 , 20
24/04/24 , 61.26 , 62.11 , 62.49 , 61.26 , 62.4     , 184 , 9
23/04/24 , 61.05 , 62.38 , 62.99 , 60.91 , 62.9     , 1146 , 12
22/04/24 , 61.10 , 60.09 , 61.10 , 58.23 , 58.2     , 248 , 12
19/04/24 , 57.74 , 58.14 , 58.63 , 56.93 , 56.9     , 78 , 8
18/04/24 , 58.11 , 57.92 , 58.11 , 57.89 , 57.8     , 82 , 6
17/04/24 , 58.05 , 58.35 , 58.61 , 58.05 , 58.4     , 31 , 8
16/04/24 , 57.70 , 58.49 , 59.07 , 57.70 , 58.2     , 105 , 11
15/04/24 , 58.28 , 59.59 , 60.64 , 58.28 , 58.9     , 598 , 15
12/04/24 , 58.93 , 59.65 , 61.38 , 58.93 , 61.3     , 212 , 21
11/04/24 , 61.31 , 60.95 , 61.31 , 60.41 , 60.6     , 50 , 9
10/04/24 , 60.91 , 60.88 , 61.44 , 60.64 , 61.4     , 1753 , 757
09/04/24 , 61.94 , 62.01 , 62.53 , 61.58 , 62.2     , 286 , 15
08/04/24 , 62.12 , 62.29 , 62.65 , 62.09 , 62.5     , 38 , 9
05/04/24 , 62.59 , 61.22 , 62.59 , 60.91 , 61.4     , 269 , 8
04/04/24 , 61.50 , 62.22 , 65.71 , 61.43 , 65.7     , 1953 , 185
03/04/24 , 65.71 , 63.16 , 65.71 , 61.81 , 61.8     , 354 , 59
02/04/24 , 61.94 , 61.90 , 62.15 , 61.05 , 61.0     , 752 , 288
01/04/24 , 61.75 , 61.74 , 62.08 , 61.09 , 61.1     , 982 , 151
28/03/24 , 61.12 , 60.79 , 61.22 , 59.74 , 59.7     , 1565 , 116
27/03/24 , 59.44 , 59.03 , 59.44 , 57.63 , 57.6     , 366 , 8
26/03/24 , 57.61 , 58.15 , 59.15 , 57.30 , 59.1     , 420 , 17
25/03/24 , 59.21 , 59.41 , 59.59 , 58.89 , 59.4     , 58 , 7
22/03/24 , 59.44 , 59.26 , 59.44 , 58.95 , 59.2     , 312 , 18
21/03/24 , 59.49 , 59.02 , 59.60 , 58.61 , 59.2     , 1559 , 1364
20/03/24 , 57.97 , 58.57 , 59.17 , 57.06 , 57.0     , 1049 , 21
19/03/24 , 56.63 , 56.61 , 56.78 , 55.95 , 56.0     , 315 , 7
18/03/24 , 56.05 , 56.02 , 56.19 , 55.09 , 55.7     , 697 , 11
15/03/24 , 55.35 , 55.78 , 55.96 , 55.35 , 55.9     , 136 , 6
14/03/24 , 55.25 , 55.80 , 55.85 , 55.25 , 55.7     , 137 , 12
13/03/24 , 56.56 , 56.67 , 56.88 , 56.05 , 56.0     , 1769 , 8
12/03/24 , 55.52 , 55.66 , 55.68 , 55.41 , 55.4     , 242 , 8
11/03/24 , 55.58 , 55.69 , 56.03 , 55.53 , 56.0     , 39 , 9
08/03/24 , 55.90 , 56.46 , 56.94 , 55.68 , 56.8     , 306 , 13
07/03/24 , 55.85 , 56.09 , 56.52 , 55.82 , 55.8     , 568 , 12
06/03/24 , 55.87 , 56.45 , 57.12 , 55.87 , 57.1     , 647 , 10
05/03/24 , 57.12 , 57.69 , 57.71 , 57.12 , 57.6     , 132 , 5
04/03/24 , 57.73 , 58.66 , 59.04 , 56.59 , 56.5     , 885 , 27
01/03/24 , 56.52 , 57.27 , 57.44 , 56.52 , 56.8     , 62 , 16
29/02/24 , 56.88 , 56.55 , 57.18 , 56.47 , 56.6     , 1291 , 16
28/02/24 , 56.09 , 56.11 , 56.73 , 54.23 , 54.2     , 1262 , 10
27/02/24 , 54.80 , 54.92 , 55.07 , 54.70 , 54.9     , 29 , 23
26/02/24 , 55.03 , 55.39 , 56.02 , 54.97 , 55.5     , 144 , 5
23/02/24 , 55.96 , 55.40 , 55.96 , 54.32 , 54.3     , 1239 , 9
22/02/24 , 55.41 , 55.47 , 56.70 , 55.27 , 56.7     , 14 , 8
21/02/24 , 55.60 , 55.25 , 55.60 , 54.92 , 55.2     , 156 , 8
20/02/24 , 55.81 , 55.05 , 55.81 , 55.00 , 55.6     , 1139 , 9
19/02/24 , 56.58 , 56.57 , 56.78 , 55.40 , 56.6     , 812 , 8
16/02/24 , 56.63 , 56.74 , 57.57 , 56.45 , 56.9     , 165 , 14
15/02/24 , 56.84 , 56.63 , 57.02 , 56.13 , 56.3     , 110 , 12
14/02/24 , 56.66 , 56.65 , 56.92 , 56.20 , 56.9     , 930 , 40
09/02/24 , 56.92 , 56.92 , 57.65 , 56.87 , 57.6     , 1496 , 13
08/02/24 , 57.65 , 57.69 , 58.35 , 57.02 , 58.3     , 348 , 13
07/02/24 , 57.21 , 56.72 , 57.75 , 54.70 , 56.8     , 1875 , 53
06/02/24 , 54.17 , 53.92 , 54.17 , 52.15 , 52.1     , 72 , 9
05/02/24 , 52.15 , 53.18 , 55.05 , 52.15 , 55.0     , 203 , 19
02/02/24 , 54.44 , 54.17 , 54.49 , 53.63 , 54.1     , 629 , 35
01/02/24 , 53.58 , 53.04 , 53.63 , 51.83 , 52.2     , 518 , 15
31/01/24 , 53.27 , 52.83 , 53.27 , 52.17 , 52.8     , 501 , 26
30/01/24 , 52.81 , 52.77 , 52.98 , 52.50 , 52.7     , 898 , 27
29/01/24 , 51.48 , 51.16 , 51.48 , 50.64 , 50.6     , 57 , 5
26/01/24 , 50.48 , 50.76 , 50.98 , 50.48 , 50.5     , 47 , 11
25/01/24 , 50.20 , 49.52 , 50.20 , 48.59 , 48.7     , 122 , 16
24/01/24 , 49.03 , 49.83 , 50.69 , 49.03 , 50.1     , 146 , 16
23/01/24 , 51.15 , 51.01 , 51.30 , 50.86 , 51.0     , 89 , 8
22/01/24 , 50.32 , 50.57 , 50.76 , 50.11 , 50.1     , 110 , 8
19/01/24 , 49.56 , 49.60 , 49.84 , 48.30 , 48.9     , 103 , 10
18/01/24 , 48.94 , 49.04 , 50.47 , 48.94 , 50.4     , 168 , 8
17/01/24 , 50.16 , 50.08 , 50.42 , 49.41 , 49.4     , 66 , 11
16/01/24 , 51.04 , 49.84 , 51.24 , 49.65 , 50.3     , 799 , 23
15/01/24 , 49.88 , 49.82 , 51.46 , 49.41 , 50.6     , 1763 , 14
12/01/24 , 50.64 , 50.53 , 52.37 , 50.22 , 52.3     , 275 , 21
11/01/24 , 51.46 , 51.59 , 51.76 , 51.36 , 51.7     , 283 , 6
10/01/24 , 51.92 , 52.33 , 52.37 , 51.92 , 52.3     , 114 , 4
09/01/24 , 52.47 , 52.50 , 53.60 , 52.37 , 53.6     , 32 , 10
08/01/24 , 52.55 , 52.47 , 52.81 , 52.19 , 52.1     , 110 , 13
05/01/24 , 52.33 , 51.60 , 52.68 , 51.22 , 52.0     , 100 , 17
04/01/24 , 52.01 , 51.99 , 52.17 , 51.87 , 52.0     , 573 , 8
03/01/24 , 52.17 , 52.50 , 53.68 , 51.95 , 53.6     , 396 , 66
02/01/24 , 54.13 , 54.52 , 54.87 , 53.05 , 53.6     , 523 , 24
28/12/23 , 53.63 , 53.71 , 54.22 , 53.63 , 54.1     , 1474 , 13
27/12/23 , 54.28 , 54.17 , 54.28 , 53.95 , 54.2     , 72 , 9
26/12/23 , 54.22 , 54.18 , 54.44 , 54.06 , 54.2     , 63 , 13
22/12/23 , 54.22 , 54.07 , 54.62 , 54.00 , 54.6     , 75 , 9
21/12/23 , 54.11 , 52.59 , 54.11 , 50.15 , 51.6     , 17588 , 70
20/12/23 , 52.63 , 52.71 , 53.63 , 52.63 , 52.7     , 11104 , 17
19/12/23 , 52.63 , 52.62 , 52.81 , 52.54 , 52.7     , 285 , 7
18/12/23 , 52.75 , 53.43 , 53.58 , 52.75 , 53.5     , 217 , 11
15/12/23 , 53.42 , 53.80 , 54.53 , 53.25 , 53.7     , 902 , 25
14/12/23 , 53.48 , 50.66 , 53.48 , 49.84 , 49.8     , 3430 , 172
13/12/23 , 49.72 , 49.51 , 50.11 , 48.63 , 50.1     , 1005 , 19
12/12/23 , 49.93 , 49.87 , 50.11 , 49.56 , 49.5     , 450 , 19
11/12/23 , 49.49 , 49.43 , 49.70 , 48.50 , 48.5     , 1313 , 34
08/12/23 , 49.07 , 48.78 , 49.16 , 47.99 , 48.1     , 944 , 22
07/12/23 , 48.02 , 47.76 , 48.14 , 47.54 , 47.6     , 252 , 15
06/12/23 , 47.63 , 47.73 , 48.29 , 47.22 , 48.2     , 213 , 17
05/12/23 , 48.29 , 47.58 , 48.29 , 47.35 , 47.8     , 58 , 9
04/12/23 , 47.88 , 47.85 , 47.99 , 46.86 , 46.8     , 4724 , 19
01/12/23 , 46.54 , 46.18 , 46.54 , 44.71 , 44.7     , 4503 , 27
30/11/23 , 45.60 , 45.48 , 48.02 , 45.32 , 47.5     , 5831 , 20
29/11/23 , 46.89 , 47.13 , 48.09 , 46.82 , 46.9     , 3132 , 53
28/11/23 , 45.65 , 45.65 , 45.90 , 44.76 , 44.7     , 1267 , 23
27/11/23 , 45.69 , 45.87 , 46.12 , 44.85 , 44.8     , 58 , 12
24/11/23 , 45.79 , 46.03 , 46.54 , 45.69 , 45.7     , 1201 , 18
23/11/23 , 46.02 , 45.48 , 46.02 , 44.70 , 46.0     , 79 , 19
22/11/23 , 45.14 , 45.57 , 45.84 , 45.12 , 45.1     , 1389 , 19
21/11/23 , 45.17 , 44.89 , 46.33 , 44.70 , 46.3     , 146 , 22
20/11/23 , 45.42 , 45.62 , 45.74 , 45.32 , 45.5     , 390 , 13
17/11/23 , 45.56 , 45.34 , 45.60 , 44.70 , 44.7     , 1789 , 22
16/11/23 , 44.70 , 45.11 , 46.59 , 44.66 , 46.5     , 1014 , 35
14/11/23 , 45.77 , 45.54 , 45.79 , 43.47 , 43.4     , 1545 , 22
13/11/23 , 43.24 , 43.55 , 44.14 , 43.24 , 44.0     , 11684 , 42
10/11/23 , 43.75 , 43.28 , 43.75 , 42.96 , 43.3     , 2071 , 46
09/11/23 , 43.34 , 43.92 , 45.09 , 43.24 , 45.0     , 519 , 72
08/11/23 , 44.70 , 44.64 , 45.09 , 44.34 , 45.0     , 2336 , 36
07/11/23 , 44.62 , 44.70 , 45.32 , 44.32 , 45.3     , 2058 , 66
06/11/23 , 45.51 , 45.64 , 47.78 , 45.27 , 47.7     , 1562 , 51
03/11/23 , 46.86 , 46.50 , 46.92 , 44.55 , 44.5     , 510 , 26
01/11/23 , 44.55 , 44.51 , 44.86 , 44.24 , 44.7     , 1320 , 21
31/10/23 , 44.78 , 45.21 , 45.37 , 44.38 , 45.0     , 197 , 21
30/10/23 , 44.11 , 44.22 , 45.58 , 43.70 , 45.5     , 1616 , 53
27/10/23 , 44.59 , 45.56 , 50.17 , 44.59 , 50.0     , 4622 , 165
26/10/23 , 51.21 , 51.25 , 51.77 , 50.68 , 51.7     , 52 , 11
25/10/23 , 51.42 , 50.79 , 51.48 , 50.28 , 50.8     , 42 , 12
24/10/23 , 51.02 , 51.40 , 52.01 , 50.94 , 51.3     , 116 , 16
23/10/23 , 52.10 , 52.12 , 52.23 , 51.48 , 52.1     , 199 , 16
20/10/23 , 52.18 , 52.43 , 53.09 , 52.13 , 52.8     , 153 , 31
19/10/23 , 52.23 , 52.48 , 52.91 , 52.20 , 52.3     , 52 , 15
18/10/23 , 53.35 , 53.64 , 53.77 , 53.35 , 53.4     , 83 , 6
17/10/23 , 54.35 , 54.09 , 54.35 , 53.70 , 54.1     , 86 , 8
16/10/23 , 53.85 , 53.81 , 53.85 , 53.66 , 53.8     , 21 , 4
13/10/23 , 53.68 , 54.01 , 54.41 , 53.61 , 54.4     , 350 , 21
11/10/23 , 55.21 , 55.40 , 55.51 , 55.14 , 55.4     , 82 , 6
10/10/23 , 55.23 , 55.54 , 56.81 , 54.74 , 56.8     , 1055 , 8
09/10/23 , 55.16 , 55.22 , 55.70 , 54.64 , 54.6     , 1355 , 21
06/10/23 , 55.41 , 55.26 , 55.41 , 54.32 , 54.9     , 543 , 7
05/10/23 , 55.02 , 54.73 , 55.02 , 54.64 , 54.8     , 166 , 9
04/10/23 , 55.13 , 55.45 , 55.70 , 54.95 , 55.7     , 421 , 10
03/10/23 , 55.70 , 55.28 , 55.70 , 54.95 , 55.4     , 214 , 11
02/10/23 , 55.49 , 55.66 , 56.28 , 55.47 , 55.6     , 71 , 15
29/09/23 , 55.70 , 55.79 , 56.62 , 55.43 , 56.6     , 120 , 10
28/09/23 , 56.72 , 55.64 , 57.07 , 55.38 , 55.5     , 670 , 20
27/09/23 , 55.57 , 55.77 , 56.13 , 55.57 , 55.8     , 4680 , 13
26/09/23 , 55.38 , 55.43 , 55.84 , 55.27 , 55.8     , 161 , 15
25/09/23 , 55.84 , 56.11 , 56.35 , 53.75 , 53.7     , 693 , 22
22/09/23 , 54.85 , 55.07 , 55.52 , 54.80 , 55.0     , 108 , 10
21/09/23 , 54.04 , 53.52 , 55.09 , 53.51 , 55.0     , 381 , 8
20/09/23 , 54.00 , 54.39 , 55.56 , 54.00 , 55.5     , 269 , 124
19/09/23 , 54.64 , 54.68 , 54.87 , 53.61 , 53.6     , 396 , 12
18/09/23 , 53.39 , 53.80 , 54.94 , 53.39 , 54.9     , 599 , 22
15/09/23 , 55.03 , 55.15 , 55.40 , 54.99 , 55.0     , 164 , 9
14/09/23 , 55.06 , 54.64 , 55.06 , 54.32 , 54.9     , 323 , 9
13/09/23 , 55.81 , 56.17 , 56.49 , 55.43 , 55.4     , 983 , 9
12/09/23 , 54.86 , 54.92 , 55.58 , 53.97 , 54.0     , 1342 , 17
11/09/23 , 53.97 , 54.40 , 54.69 , 53.74 , 54.6     , 185 , 14
08/09/23 , 54.89 , 54.14 , 54.89 , 53.45 , 53.5     , 653 , 14
06/09/23 , 53.52 , 52.98 , 53.83 , 52.71 , 52.8     , 1925 , 38
05/09/23 , 53.90 , 53.79 , 53.97 , 53.66 , 53.9     , 4569 , 66
04/09/23 , 53.33 , 53.22 , 53.90 , 51.39 , 51.3     , 95 , 10
01/09/23 , 53.10 , 53.48 , 53.73 , 53.10 , 53.5     , 12322 , 47
31/08/23 , 53.66 , 53.73 , 54.06 , 52.79 , 52.8     , 409 , 13
30/08/23 , 52.20 , 52.69 , 52.70 , 52.20 , 52.5     , 466 , 5
29/08/23 , 52.21 , 52.31 , 52.38 , 52.06 , 52.0     , 1045 , 12
28/08/23 , 51.81 , 52.48 , 52.71 , 51.72 , 52.7     , 117 , 16
25/08/23 , 51.81 , 51.29 , 51.81 , 50.93 , 51.3     , 232 , 10
24/08/23 , 51.32 , 51.37 , 51.72 , 51.32 , 51.7     , 64 , 14
23/08/23 , 51.72 , 51.93 , 52.32 , 51.36 , 52.3     , 45 , 16
22/08/23 , 52.37 , 52.61 , 53.25 , 52.37 , 53.2     , 92 , 15
21/08/23 , 53.25 , 53.13 , 55.40 , 52.83 , 55.4     , 430 , 56
18/08/23 , 53.10 , 52.50 , 53.65 , 52.25 , 53.6     , 3750 , 22
17/08/23 , 52.59 , 52.79 , 53.12 , 52.59 , 52.7     , 276 , 17
16/08/23 , 52.66 , 53.02 , 53.51 , 52.23 , 53.4     , 1741 , 18
15/08/23 , 53.41 , 53.44 , 53.64 , 53.41 , 53.4     , 952 , 13
14/08/23 , 53.13 , 53.72 , 54.18 , 52.99 , 52.9     , 100 , 21
11/08/23 , 52.99 , 52.92 , 53.27 , 52.62 , 53.2     , 1111 , 16
10/08/23 , 52.84 , 53.88 , 56.01 , 52.62 , 56.0     , 3401 , 47
09/08/23 , 56.01 , 55.94 , 56.30 , 55.78 , 56.1     , 1327 , 15
08/08/23 , 56.11 , 56.18 , 56.42 , 55.88 , 56.0     , 1684 , 9
07/08/23 , 56.45 , 56.44 , 57.41 , 56.14 , 56.4     , 701 , 20
04/08/23 , 56.05 , 56.38 , 59.76 , 55.78 , 59.7     , 318 , 17
03/08/23 , 57.09 , 56.79 , 57.09 , 56.06 , 56.0     , 798 , 9
02/08/23 , 56.03 , 56.30 , 56.63 , 55.62 , 56.6     , 1917 , 31
01/08/23 , 57.28 , 56.76 , 57.61 , 54.75 , 54.7     , 6184 , 76
31/07/23 , 55.45 , 55.23 , 56.18 , 54.91 , 56.1     , 2894 , 38
28/07/23 , 56.09 , 55.98 , 58.69 , 55.15 , 58.6     , 6047 , 65
27/07/23 , 58.39 , 58.66 , 58.73 , 58.39 , 58.4     , 355 , 4
26/07/23 , 57.92 , 57.70 , 57.97 , 57.16 , 57.9     , 7370 , 23
25/07/23 , 58.02 , 58.42 , 59.31 , 57.68 , 59.3     , 1538 , 28
24/07/23 , 58.73 , 59.19 , 61.74 , 58.73 , 61.7     , 1860 , 29
21/07/23 , 60.09 , 59.54 , 60.09 , 59.16 , 59.2     , 38 , 7
20/07/23 , 59.63 , 59.50 , 59.78 , 59.20 , 59.2     , 316 , 21
19/07/23 , 59.87 , 60.35 , 60.44 , 59.76 , 60.2     , 9634 , 30
18/07/23 , 60.22 , 59.85 , 60.22 , 59.46 , 59.5     , 8814 , 27
17/07/23 , 60.21 , 61.05 , 63.79 , 60.21 , 63.5     , 772 , 51
14/07/23 , 63.71 , 64.31 , 64.79 , 63.71 , 64.5     , 223 , 11
13/07/23 , 64.53 , 64.67 , 66.52 , 64.47 , 66.5     , 96 , 7
12/07/23 , 65.29 , 65.23 , 65.30 , 65.18 , 65.2     , 439 , 11
11/07/23 , 65.56 , 65.63 , 65.82 , 65.15 , 65.1     , 133 , 8
10/07/23 , 65.15 , 64.71 , 66.07 , 64.51 , 66.0     , 3009 , 14
07/07/23 , 64.77 , 65.05 , 66.52 , 64.77 , 66.5     , 864 , 8
06/07/23 , 65.55 , 65.83 , 66.12 , 64.97 , 66.0     , 279 , 14
05/07/23 , 66.06 , 65.58 , 66.19 , 65.21 , 65.2     , 3610 , 21
04/07/23 , 64.75 , 63.04 , 64.75 , 62.09 , 63.8     , 321 , 10
03/07/23 , 64.75 , 64.81 , 65.48 , 64.57 , 64.6     , 4683 , 420
30/06/23 , 64.67 , 64.67 , 65.32 , 64.51 , 65.2     , 167 , 14
29/06/23 , 64.23 , 64.71 , 65.03 , 63.87 , 63.8     , 506 , 68
28/06/23 , 63.37 , 62.65 , 63.37 , 62.32 , 62.4     , 554 , 18
27/06/23 , 61.29 , 61.04 , 61.51 , 59.79 , 59.7     , 64 , 10
26/06/23 , 59.79 , 59.40 , 59.85 , 59.34 , 59.3     , 323 , 17
23/06/23 , 59.34 , 59.26 , 59.98 , 59.19 , 59.4     , 405 , 11
22/06/23 , 59.87 , 60.38 , 60.50 , 59.87 , 60.1     , 414 , 9
21/06/23 , 59.24 , 59.56 , 61.21 , 59.23 , 61.2     , 3737 , 14
20/06/23 , 60.08 , 60.41 , 61.11 , 59.53 , 60.6     , 2245 , 27
19/06/23 , 61.50 , 61.50 , 62.09 , 61.35 , 62.0     , 438 , 11
16/06/23 , 62.09 , 61.51 , 62.36 , 61.36 , 62.0     , 2990 , 15
15/06/23 , 61.57 , 61.36 , 61.58 , 60.97 , 60.9     , 418 , 18
14/06/23 , 60.45 , 60.49 , 62.00 , 59.86 , 59.8     , 71 , 16
13/06/23 , 60.87 , 60.73 , 61.07 , 59.51 , 59.5     , 147 , 12
12/06/23 , 59.51 , 59.65 , 59.89 , 59.46 , 59.8     , 182 , 15
09/06/23 , 59.46 , 60.22 , 60.41 , 59.10 , 59.1     , 3884 , 20
07/06/23 , 59.03 , 58.07 , 59.07 , 56.15 , 56.1     , 1549 , 33
06/06/23 , 56.15 , 55.72 , 56.24 , 54.72 , 54.7     , 1354 , 19
05/06/23 , 54.89 , 55.12 , 55.87 , 54.63 , 54.6     , 6899 , 21
02/06/23 , 54.62 , 54.59 , 54.70 , 53.66 , 54.6     , 47 , 11
01/06/23 , 53.67 , 53.66 , 53.99 , 53.24 , 53.9     , 676 , 12
31/05/23 , 54.03 , 55.08 , 56.00 , 54.03 , 55.8     , 4923 , 34
30/05/23 , 56.44 , 56.43 , 56.96 , 55.87 , 55.8     , 3634 , 57
29/05/23 , 53.03 , 53.20 , 54.10 , 52.91 , 54.1     , 329 , 13
26/05/23 , 53.57 , 53.69 , 54.25 , 52.18 , 52.1     , 1335 , 18
25/05/23 , 50.76 , 50.71 , 50.96 , 50.40 , 50.4     , 275 , 8
24/05/23 , 49.82 , 49.63 , 51.24 , 49.51 , 51.2     , 617 , 24
23/05/23 , 51.55 , 51.65 , 52.33 , 51.55 , 52.3     , 397 , 10
22/05/23 , 50.90 , 50.88 , 52.33 , 50.29 , 52.3     , 142 , 15
19/05/23 , 51.51 , 51.42 , 52.19 , 51.22 , 51.6     , 693 , 8
18/05/23 , 50.97 , 50.81 , 51.27 , 50.30 , 51.2     , 266 , 12
17/05/23 , 50.27 , 50.37 , 50.60 , 50.27 , 50.2     , 235 , 11
16/05/23 , 49.54 , 49.62 , 50.38 , 49.54 , 50.3     , 773 , 23
15/05/23 , 50.49 , 50.74 , 51.11 , 50.49 , 50.9     , 808 , 30
12/05/23 , 51.08 , 51.28 , 52.04 , 50.94 , 52.0     , 806 , 22
11/05/23 , 51.73 , 52.13 , 52.24 , 51.73 , 52.2     , 234 , 6
10/05/23 , 52.22 , 52.01 , 53.78 , 51.70 , 53.7     , 427 , 20
09/05/23 , 52.72 , 52.83 , 53.06 , 52.10 , 52.7     , 562 , 14
08/05/23 , 53.32 , 53.25 , 53.32 , 52.35 , 52.9     , 1450 , 16
05/05/23 , 52.67 , 52.02 , 52.68 , 50.62 , 50.6     , 3274 , 14
04/05/23 , 51.28 , 51.49 , 52.49 , 51.11 , 52.4     , 911 , 22
03/05/23 , 52.36 , 52.64 , 53.53 , 51.31 , 52.7     , 4874 , 14
02/05/23 , 52.30 , 52.68 , 53.74 , 52.30 , 53.7     , 12528 , 52
28/04/23 , 52.68 , 52.10 , 52.72 , 51.54 , 51.5     , 16 , 6
27/04/23 , 51.54 , 51.41 , 52.97 , 50.90 , 52.3     , 6189 , 15
26/04/23 , 51.81 , 52.34 , 53.01 , 51.81 , 53.0     , 67 , 12
25/04/23 , 52.79 , 53.25 , 53.54 , 52.79 , 53.0     , 5 , 4
24/04/23 , 54.98 , 52.88 , 54.98 , 52.15 , 52.2     , 280 , 13
20/04/23 , 52.29 , 52.38 , 52.73 , 51.63 , 52.6     , 765 , 27
19/04/23 , 54.86 , 54.77 , 55.82 , 54.10 , 55.8     , 360 , 11
18/04/23 , 55.82 , 55.78 , 55.82 , 55.56 , 55.5     , 1273 , 8
17/04/23 , 54.36 , 54.59 , 54.66 , 54.36 , 54.6     , 19 , 4
14/04/23 , 53.98 , 54.07 , 54.28 , 53.94 , 54.1     , 169 , 10
13/04/23 , 55.22 , 53.66 , 55.22 , 53.12 , 54.6     , 753 , 16
12/04/23 , 55.21 , 55.38 , 57.18 , 55.15 , 56.9     , 229 , 21
11/04/23 , 56.91 , 56.94 , 57.50 , 56.57 , 56.7     , 458 , 14
10/04/23 , 56.65 , 56.38 , 56.65 , 55.21 , 55.8     , 1231 , 12
06/04/23 , 54.76 , 54.79 , 55.01 , 54.76 , 55.0     , 27 , 4
05/04/23 , 55.00 , 55.16 , 56.50 , 54.53 , 56.5     , 1320 , 11
04/04/23 , 56.85 , 56.75 , 56.85 , 56.12 , 56.1     , 26 , 3
03/04/23 , 56.25 , 55.97 , 56.43 , 55.67 , 56.2     , 300 , 10
31/03/23 , 55.53 , 55.49 , 55.68 , 55.34 , 55.6     , 21 , 13
30/03/23 , 54.85 , 55.40 , 55.82 , 54.29 , 54.2     , 396 , 16
29/03/23 , 54.29 , 53.74 , 54.36 , 53.40 , 53.4     , 37 , 10
28/03/23 , 53.11 , 52.87 , 53.11 , 52.23 , 52.2     , 27 , 6
27/03/23 , 53.21 , 53.13 , 53.89 , 52.77 , 53.8     , 80 , 9
24/03/23 , 52.82 , 52.89 , 53.42 , 52.56 , 53.4     , 21 , 7
23/03/23 , 52.99 , 53.08 , 54.17 , 52.77 , 54.1     , 24 , 8
22/03/23 , 53.05 , 53.44 , 55.09 , 53.05 , 54.3     , 1880 , 11
21/03/23 , 53.96 , 53.91 , 54.16 , 51.74 , 51.7     , 40 , 10
20/03/23 , 51.71 , 51.89 , 52.50 , 51.63 , 52.3     , 358 , 19
17/03/23 , 52.37 , 52.30 , 53.87 , 51.71 , 53.8     , 1349 , 28
16/03/23 , 54.51 , 54.25 , 54.70 , 53.72 , 54.6     , 280 , 12
15/03/23 , 54.67 , 53.58 , 54.67 , 53.48 , 54.5     , 321 , 11
14/03/23 , 54.53 , 54.97 , 56.72 , 54.53 , 56.7     , 1255 , 22
13/03/23 , 56.11 , 54.65 , 56.34 , 52.77 , 55.3     , 100 , 14
10/03/23 , 55.75 , 55.64 , 57.42 , 55.21 , 57.4     , 1050 , 15
09/03/23 , 58.31 , 58.52 , 58.73 , 58.26 , 58.2     , 53 , 6
08/03/23 , 58.26 , 57.89 , 58.26 , 57.58 , 57.7     , 134 , 16
07/03/23 , 58.64 , 58.69 , 59.40 , 58.64 , 59.4     , 152 , 14
06/03/23 , 59.09 , 59.49 , 59.97 , 58.95 , 59.9     , 55 , 8
03/03/23 , 59.49 , 59.16 , 59.99 , 57.75 , 58.4     , 389 , 17
02/03/23 , 56.80 , 56.66 , 57.18 , 56.22 , 56.2     , 292 , 7
01/03/23 , 56.36 , 56.41 , 56.88 , 56.15 , 56.8     , 6 , 4
28/02/23 , 55.21 , 55.61 , 55.91 , 54.89 , 55.5     , 126 , 21
27/02/23 , 55.50 , 55.35 , 56.01 , 54.44 , 54.4     , 35 , 8
24/02/23 , 54.44 , 54.08 , 54.50 , 54.02 , 54.5     , 1059 , 12
23/02/23 , 54.51 , 54.30 , 56.03 , 53.96 , 55.1     , 343 , 20
22/02/23 , 55.04 , 55.17 , 56.53 , 55.04 , 56.5     , 864 , 24
17/02/23 , 58.14 , 58.27 , 58.89 , 58.00 , 58.8     , 147 , 11
16/02/23 , 59.21 , 58.66 , 59.95 , 58.22 , 58.9     , 467 , 12
15/02/23 , 59.09 , 58.92 , 60.47 , 58.20 , 60.4     , 1851 , 20
14/02/23 , 59.33 , 59.08 , 59.92 , 58.66 , 58.9     , 1184 , 15
13/02/23 , 59.48 , 59.06 , 59.74 , 57.75 , 59.4     , 1402 , 18
10/02/23 , 59.43 , 59.53 , 62.43 , 58.84 , 62.4     , 2060 , 52
09/02/23 , 62.73 , 62.14 , 62.73 , 60.10 , 60.3     , 1119 , 25
08/02/23 , 59.19 , 59.61 , 60.32 , 58.63 , 58.9     , 2305 , 25
07/02/23 , 58.90 , 58.66 , 59.00 , 57.18 , 57.3     , 3052 , 37
06/02/23 , 57.36 , 57.64 , 58.40 , 56.48 , 57.7     , 1344 , 21
03/02/23 , 57.19 , 57.66 , 58.92 , 55.62 , 58.2     , 3371 , 99
02/02/23 , 61.24 , 60.13 , 61.79 , 58.10 , 58.1     , 186 , 21
01/02/23 , 59.30 , 58.73 , 59.74 , 58.03 , 58.1     , 766 , 20
31/01/23 , 57.69 , 57.85 , 58.09 , 57.06 , 57.0     , 1417 , 21
30/01/23 , 56.38 , 56.28 , 57.30 , 56.05 , 56.6     , 258 , 8
27/01/23 , 57.38 , 57.62 , 57.67 , 56.09 , 56.2     , 142 , 10
26/01/23 , 55.67 , 55.44 , 55.70 , 55.32 , 55.7     , 375 , 7
25/01/23 , 54.67 , 54.39 , 55.26 , 53.89 , 55.2     , 30 , 7
24/01/23 , 55.26 , 55.30 , 56.28 , 55.26 , 56.2     , 1865 , 12
23/01/23 , 56.32 , 56.12 , 56.69 , 55.37 , 55.3     , 101 , 10
20/01/23 , 54.40 , 54.30 , 54.65 , 53.92 , 54.6     , 267 , 8
19/01/23 , 53.79 , 53.62 , 54.04 , 53.40 , 53.8     , 156 , 10
18/01/23 , 54.67 , 55.00 , 55.19 , 54.67 , 55.1     , 612 , 7
17/01/23 , 54.57 , 54.58 , 55.52 , 54.08 , 55.1     , 429 , 17
16/01/23 , 55.10 , 55.12 , 55.45 , 54.55 , 55.4     , 86 , 9
13/01/23 , 54.78 , 55.09 , 57.67 , 54.18 , 57.6     , 212 , 24
12/01/23 , 57.66 , 57.68 , 57.94 , 57.49 , 57.9     , 176 , 8
11/01/23 , 57.94 , 57.71 , 57.94 , 56.62 , 56.6     , 23 , 5
10/01/23 , 56.63 , 55.63 , 56.68 , 55.60 , 56.0     , 1838 , 11
09/01/23 , 56.45 , 56.65 , 57.52 , 56.45 , 57.0     , 253 , 19
06/01/23 , 55.77 , 55.73 , 55.77 , 55.70 , 55.7     , 4 , 3
05/01/23 , 55.93 , 55.85 , 55.93 , 55.24 , 55.2     , 67 , 7
04/01/23 , 55.25 , 55.22 , 55.58 , 54.24 , 54.6     , 336 , 17
03/01/23 , 53.97 , 53.64 , 54.22 , 52.44 , 52.4     , 532 , 49
02/01/23 , 52.44 , 52.29 , 52.44 , 51.79 , 52.0     , 54 , 9
29/12/22 , 51.08 , 50.37 , 51.60 , 48.96 , 48.9     , 591 , 29
28/12/22 , 48.97 , 49.03 , 50.39 , 48.73 , 50.3     , 553 , 31
27/12/22 , 50.00 , 50.27 , 50.84 , 49.75 , 49.7     , 375 , 47
26/12/22 , 49.75 , 49.78 , 50.84 , 49.75 , 50.8     , 442 , 8
23/12/22 , 49.75 , 49.79 , 50.14 , 49.34 , 49.7     , 185 , 11
22/12/22 , 49.30 , 49.24 , 52.54 , 48.91 , 52.5     , 2316 , 37
21/12/22 , 51.60 , 51.45 , 52.01 , 50.88 , 51.1     , 3597 , 2630
20/12/22 , 51.15 , 50.64 , 52.49 , 49.15 , 52.0     , 188 , 29
19/12/22 , 52.01 , 52.26 , 55.07 , 52.00 , 55.0     , 7174 , 53
16/12/22 , 54.58 , 54.81 , 55.60 , 54.49 , 55.5     , 285 , 31
15/12/22 , 59.11 , 59.23 , 59.80 , 58.37 , 59.4     , 266 , 9
14/12/22 , 60.77 , 61.85 , 61.87 , 60.77 , 61.3     , 317 , 6
13/12/22 , 60.18 , 61.34 , 61.87 , 60.18 , 61.8     , 27 , 6
12/12/22 , 59.59 , 59.38 , 59.91 , 59.07 , 59.0     , 56 , 3
09/12/22 , 58.74 , 59.07 , 59.33 , 58.25 , 58.4     , 58 , 7
08/12/22 , 58.00 , 58.05 , 58.09 , 58.00 , 58.0     , 33 , 5
07/12/22 , 57.92 , 58.15 , 58.97 , 57.92 , 58.9     , 63 , 4
06/12/22 , 58.98 , 59.07 , 59.82 , 58.49 , 59.8     , 37 , 9
05/12/22 , 59.45 , 60.35 , 61.01 , 59.45 , 61.0     , 820 , 8
02/12/22 , 60.95 , 61.13 , 61.87 , 60.95 , 61.8     , 77 , 4
01/12/22 , 61.87 , 61.90 , 62.16 , 61.29 , 61.2     , 102 , 7
30/11/22 , 61.29 , 61.26 , 62.06 , 60.09 , 61.7     , 215 , 8
29/11/22 , 61.46 , 61.74 , 62.34 , 61.46 , 61.8     , 2375 , 7
28/11/22 , 62.41 , 62.76 , 63.43 , 62.41 , 63.4     , 8 , 6
25/11/22 , 64.06 , 64.05 , 64.07 , 63.53 , 63.5     , 76 , 7
24/11/22 , 63.87 , 62.50 , 63.95 , 62.27 , 62.2     , 34 , 5
23/11/22 , 64.01 , 63.93 , 64.01 , 63.83 , 63.8     , 3 , 2
22/11/22 , 63.77 , 63.71 , 63.90 , 63.50 , 63.5     , 53 , 6
21/11/22 , 62.77 , 62.89 , 63.05 , 62.67 , 63.0     , 356 , 7
18/11/22 , 63.34 , 63.21 , 63.93 , 62.83 , 63.7     , 3814 , 10
17/11/22 , 63.20 , 64.30 , 66.10 , 63.04 , 66.1     , 428 , 17
16/11/22 , 63.69 , 63.20 , 63.94 , 63.02 , 63.6     , 171 , 11
14/11/22 , 63.69 , 64.29 , 65.27 , 63.56 , 65.2     , 1520 , 21
11/11/22 , 65.37 , 65.21 , 65.37 , 62.35 , 63.1     , 4710 , 13
10/11/22 , 63.11 , 61.82 , 63.11 , 57.96 , 57.9     , 390 , 26
09/11/22 , 58.26 , 58.83 , 59.49 , 58.01 , 59.3     , 183 , 18
08/11/22 , 59.72 , 59.26 , 60.14 , 59.04 , 59.4     , 381 , 19
07/11/22 , 59.39 , 58.55 , 59.39 , 57.68 , 58.2     , 251 , 18
04/11/22 , 56.93 , 56.93 , 58.30 , 56.71 , 57.4     , 2746 , 17
03/11/22 , 57.44 , 57.36 , 57.62 , 57.00 , 57.3     , 53 , 12
01/11/22 , 58.07 , 57.71 , 59.15 , 57.02 , 59.1     , 1852 , 152
31/10/22 , 58.52 , 58.75 , 59.21 , 58.40 , 59.0     , 231 , 20
28/10/22 , 59.08 , 59.20 , 59.64 , 58.39 , 58.3     , 239 , 17
27/10/22 , 57.77 , 57.48 , 58.58 , 56.46 , 56.8     , 317 , 35
26/10/22 , 58.05 , 57.77 , 58.10 , 56.85 , 57.4     , 713 , 19
25/10/22 , 57.48 , 57.30 , 57.56 , 56.36 , 56.5     , 3518 , 16
24/10/22 , 55.62 , 55.21 , 55.96 , 53.87 , 53.9     , 713 , 26
21/10/22 , 52.73 , 52.62 , 52.76 , 51.62 , 51.6     , 108 , 22
20/10/22 , 51.66 , 51.90 , 53.69 , 51.54 , 53.6     , 375 , 12
19/10/22 , 53.71 , 53.42 , 53.71 , 53.31 , 53.3     , 308 , 9
18/10/22 , 53.18 , 53.27 , 53.65 , 52.93 , 53.3     , 412 , 15
17/10/22 , 52.58 , 52.62 , 53.36 , 51.94 , 53.3     , 1287 , 30
14/10/22 , 52.42 , 52.26 , 52.69 , 52.19 , 52.6     , 865 , 9
13/10/22 , 52.12 , 51.55 , 52.33 , 50.48 , 50.8     , 1531 , 131
11/10/22 , 50.89 , 50.79 , 51.72 , 49.78 , 49.8     , 1309 , 83
10/10/22 , 49.88 , 49.55 , 52.18 , 48.99 , 52.1     , 2733 , 169
07/10/22 , 53.46 , 53.45 , 54.04 , 52.90 , 53.2     , 2292 , 96
06/10/22 , 54.10 , 54.27 , 55.25 , 53.28 , 54.3     , 794 , 163
05/10/22 , 54.27 , 54.10 , 54.55 , 53.26 , 54.0     , 1282 , 198
04/10/22 , 53.55 , 53.07 , 54.70 , 48.82 , 50.8     , 6134 , 3748
03/10/22 , 50.28 , 50.38 , 50.49 , 49.64 , 50.4     , 737 , 77
30/09/22 , 51.18 , 51.39 , 52.31 , 50.68 , 51.5     , 1803 , 157
29/09/22 , 51.63 , 52.42 , 53.72 , 51.63 , 53.7     , 5695 , 72
28/09/22 , 54.74 , 54.63 , 55.45 , 53.60 , 55.4     , 4285 , 80
27/09/22 , 53.92 , 53.88 , 55.15 , 52.84 , 55.1     , 207 , 28
26/09/22 , 54.73 , 54.76 , 55.25 , 54.34 , 54.7     , 468 , 21
23/09/22 , 54.36 , 53.46 , 54.92 , 52.75 , 54.4     , 2412 , 392
22/09/22 , 55.49 , 56.03 , 57.58 , 55.37 , 57.4     , 1634 , 92
21/09/22 , 56.88 , 58.46 , 59.21 , 56.88 , 57.2     , 2489 , 113
20/09/22 , 56.96 , 57.42 , 68.56 , 56.60 , 68.5     , 4306 , 133
19/09/22 , 65.10 , 64.46 , 65.64 , 64.27 , 64.4     , 878 , 23
16/09/22 , 64.52 , 65.01 , 65.46 , 64.52 , 65.0     , 1114 , 138
15/09/22 , 65.74 , 66.19 , 66.75 , 65.69 , 65.6     , 324 , 21
14/09/22 , 63.37 , 63.83 , 64.59 , 63.37 , 64.5     , 817 , 9
13/09/22 , 64.37 , 65.09 , 66.05 , 64.37 , 66.0     , 2827 , 200
12/09/22 , 66.92 , 66.27 , 67.62 , 66.66 , 67.4     , 5670 , 11
09/09/22 , 66.68 , 66.91 , 68.26 , 66.68 , 68.1     , 3778 , 163
08/09/22 , 67.83 , 67.37 , 68.04 , 66.38 , 66.6     , 4429 , 194
06/09/22 , 66.58 , 66.54 , 66.97 , 66.05 , 66.4     , 6210 , 27
05/09/22 , 67.97 , 65.50 , 67.97 , 65.01 , 67.9     , 293 , 11
02/09/22 , 66.76 , 66.75 , 67.83 , 66.30 , 67.3     , 24852 , 26
01/09/22 , 66.46 , 66.00 , 66.58 , 64.97 , 65.7     , 148 , 15
31/08/22 , 67.37 , 67.23 , 68.20 , 64.61 , 64.6     , 5534 , 233
30/08/22 , 66.21 , 65.99 , 66.81 , 65.30 , 66.8     , 350 , 7
29/08/22 , 65.85 , 65.64 , 66.26 , 64.43 , 64.9     , 931 , 112
26/08/22 , 66.03 , 67.50 , 68.92 , 66.03 , 68.7     , 121 , 14
25/08/22 , 68.57 , 68.53 , 68.66 , 67.13 , 67.2     , 5622 , 104
24/08/22 , 67.19 , 66.84 , 67.19 , 66.51 , 66.5     , 1355 , 9
23/08/22 , 65.71 , 65.57 , 65.97 , 65.22 , 65.5     , 1125 , 53
22/08/22 , 65.53 , 65.69 , 66.47 , 65.22 , 66.4     , 2065 , 25
19/08/22 , 68.96 , 69.35 , 69.51 , 68.95 , 69.5     , 518 , 18
18/08/22 , 70.37 , 70.39 , 70.61 , 69.47 , 69.5     , 405 , 16
17/08/22 , 69.89 , 70.09 , 71.29 , 69.77 , 71.2     , 569 , 24
16/08/22 , 71.29 , 71.60 , 72.18 , 70.55 , 70.7     , 1443 , 127
15/08/22 , 70.18 , 70.05 , 70.18 , 68.81 , 68.8     , 261 , 19
12/08/22 , 68.80 , 68.48 , 69.00 , 68.32 , 68.4     , 161 , 31
11/08/22 , 68.39 , 68.42 , 68.82 , 67.24 , 67.3     , 1496 , 32
10/08/22 , 65.99 , 65.73 , 66.91 , 65.17 , 66.9     , 2315 , 70
09/08/22 , 65.02 , 66.05 , 67.00 , 64.78 , 66.3     , 374 , 26
08/08/22 , 67.91 , 67.82 , 68.29 , 65.97 , 65.9     , 754 , 29
05/08/22 , 65.97 , 66.09 , 67.66 , 65.73 , 66.7     , 2665 , 135
04/08/22 , 66.74 , 67.67 , 69.87 , 66.67 , 69.7     , 13191 , 180
03/08/22 , 69.76 , 69.70 , 71.21 , 67.73 , 67.7     , 7203 , 69
02/08/22 , 67.24 , 67.06 , 67.66 , 66.15 , 66.3     , 6236 , 47
01/08/22 , 66.59 , 65.29 , 66.86 , 63.39 , 63.3     , 11423 , 151
29/07/22 , 63.89 , 62.22 , 63.89 , 61.34 , 61.4     , 655 , 21
28/07/22 , 60.23 , 60.24 , 61.01 , 58.67 , 59.4     , 7114 , 198
27/07/22 , 57.82 , 57.72 , 57.96 , 55.98 , 55.9     , 630 , 16
26/07/22 , 55.99 , 56.25 , 56.47 , 55.99 , 56.2     , 3238 , 17
25/07/22 , 57.52 , 57.86 , 58.38 , 57.35 , 57.7     , 1509 , 20
22/07/22 , 57.74 , 58.68 , 59.39 , 57.74 , 59.3     , 2285 , 378
21/07/22 , 59.35 , 59.04 , 59.49 , 58.42 , 58.9     , 1823 , 136
20/07/22 , 57.92 , 57.85 , 58.02 , 56.91 , 56.9     , 1763 , 116
19/07/22 , 57.67 , 56.74 , 57.67 , 55.54 , 55.5     , 2519 , 22
18/07/22 , 53.91 , 54.17 , 54.77 , 53.87 , 54.3     , 947 , 24
15/07/22 , 53.72 , 53.43 , 53.72 , 52.53 , 52.8     , 177 , 12
14/07/22 , 51.48 , 51.43 , 51.63 , 50.98 , 51.3     , 1039 , 12
13/07/22 , 52.01 , 51.53 , 52.13 , 50.78 , 51.6     , 283 , 8
12/07/22 , 52.69 , 52.05 , 52.69 , 51.59 , 51.5     , 96 , 3
11/07/22 , 50.69 , 51.50 , 51.74 , 50.69 , 51.7     , 787 , 10
08/07/22 , 51.36 , 51.41 , 51.83 , 51.29 , 51.7     , 112 , 10
07/07/22 , 52.31 , 51.88 , 52.31 , 50.50 , 50.8     , 72 , 8
06/07/22 , 50.34 , 49.89 , 51.80 , 49.08 , 50.3     , 127 , 22
05/07/22 , 50.07 , 50.00 , 50.07 , 49.33 , 49.3     , 49 , 2
04/07/22 , 49.28 , 49.94 , 50.77 , 49.24 , 50.5     , 33 , 5
01/07/22 , 50.10 , 49.54 , 51.31 , 48.74 , 49.2     , 1025 , 13
30/06/22 , 48.62 , 48.78 , 49.39 , 48.55 , 49.1     , 379 , 19
29/06/22 , 49.94 , 50.07 , 51.97 , 49.94 , 51.9     , 1303 , 20
28/06/22 , 51.98 , 52.66 , 53.41 , 51.95 , 52.7     , 1750 , 10
27/06/22 , 52.89 , 52.70 , 53.46 , 52.25 , 53.2     , 292 , 23
24/06/22 , 52.56 , 52.62 , 53.04 , 52.24 , 52.2     , 926 , 16
23/06/22 , 50.44 , 49.90 , 50.44 , 49.06 , 50.0     , 412 , 24
22/06/22 , 49.58 , 49.75 , 49.94 , 48.36 , 48.4     , 328 , 11
21/06/22 , 49.49 , 49.25 , 49.98 , 49.07 , 49.5     , 598 , 13
20/06/22 , 47.71 , 48.47 , 49.11 , 47.71 , 48.9     , 32 , 9
17/06/22 , 48.99 , 48.22 , 49.21 , 47.54 , 48.9     , 936 , 39
15/06/22 , 51.89 , 52.62 , 52.79 , 51.55 , 52.6     , 649 , 14
14/06/22 , 51.96 , 52.25 , 53.11 , 51.95 , 51.9     , 7909 , 21
13/06/22 , 50.48 , 50.85 , 52.49 , 50.28 , 52.1     , 234 , 23
10/06/22 , 53.28 , 53.13 , 54.86 , 52.70 , 54.3     , 1856 , 305
09/06/22 , 54.81 , 55.02 , 55.46 , 54.81 , 55.0     , 31 , 13
08/06/22 , 55.07 , 55.26 , 56.11 , 55.07 , 56.0     , 1551 , 17
07/06/22 , 56.00 , 55.03 , 56.00 , 54.70 , 54.7     , 595 , 21
06/06/22 , 53.81 , 53.85 , 54.01 , 53.81 , 53.9     , 32 , 4
03/06/22 , 53.88 , 54.12 , 54.69 , 53.65 , 54.6     , 96 , 9
02/06/22 , 55.22 , 55.26 , 55.56 , 54.24 , 54.5     , 122 , 15
01/06/22 , 54.50 , 54.22 , 55.18 , 53.91 , 54.0     , 678 , 23
31/05/22 , 54.66 , 54.17 , 54.66 , 53.82 , 53.8     , 256 , 15
30/05/22 , 53.82 , 53.96 , 54.31 , 53.82 , 53.8     , 114 , 6
27/05/22 , 53.82 , 53.48 , 54.16 , 52.42 , 52.4     , 460 , 25
26/05/22 , 52.14 , 52.53 , 52.76 , 51.71 , 51.7     , 447 , 17
25/05/22 , 51.22 , 51.20 , 51.50 , 49.95 , 50.1     , 990 , 21
24/05/22 , 49.71 , 49.67 , 50.58 , 49.44 , 50.4     , 2508 , 16
23/05/22 , 51.43 , 51.31 , 51.67 , 50.28 , 50.3     , 1646 , 23
20/05/22 , 50.72 , 50.20 , 53.57 , 49.23 , 53.5     , 7366 , 447
19/05/22 , 52.81 , 52.96 , 53.48 , 51.89 , 52.6     , 4178 , 31
18/05/22 , 52.94 , 53.81 , 55.19 , 52.88 , 55.1     , 5042 , 264
17/05/22 , 55.66 , 55.48 , 55.86 , 55.04 , 55.0     , 2193 , 364
16/05/22 , 55.04 , 55.60 , 57.73 , 55.04 , 57.7     , 548 , 30
13/05/22 , 56.89 , 56.83 , 57.64 , 54.90 , 55.0     , 14692 , 480
12/05/22 , 53.42 , 53.30 , 54.41 , 52.54 , 52.6     , 1158 , 28
11/05/22 , 55.12 , 56.48 , 57.83 , 55.12 , 57.0     , 677 , 40
10/05/22 , 57.35 , 57.39 , 59.04 , 56.34 , 58.2     , 2785 , 72
09/05/22 , 58.21 , 58.88 , 60.61 , 57.66 , 59.6     , 707 , 35
06/05/22 , 60.08 , 59.96 , 61.15 , 59.61 , 61.1     , 1368 , 150
05/05/22 , 60.54 , 61.13 , 61.75 , 60.21 , 61.3     , 1513 , 42
04/05/22 , 61.15 , 60.67 , 61.15 , 59.96 , 60.7     , 2228 , 57
03/05/22 , 60.24 , 60.42 , 62.56 , 59.91 , 62.5     , 3926 , 161
02/05/22 , 62.68 , 59.63 , 62.68 , 58.70 , 58.8     , 396 , 46
29/04/22 , 58.88 , 58.80 , 61.35 , 58.58 , 61.3     , 5793 , 35
28/04/22 , 61.35 , 60.17 , 62.99 , 58.67 , 62.7     , 9628 , 46
27/04/22 , 61.31 , 62.20 , 62.53 , 61.21 , 62.2     , 4298 , 91
26/04/22 , 61.09 , 61.49 , 62.99 , 60.84 , 62.7     , 4101 , 240
25/04/22 , 61.79 , 60.83 , 62.07 , 57.81 , 59.7     , 2257 , 32
22/04/22 , 60.57 , 60.93 , 64.96 , 60.57 , 64.9     , 124744 , 39
20/04/22 , 61.64 , 62.63 , 63.10 , 61.64 , 63.0     , 200 , 13
19/04/22 , 60.73 , 62.48 , 62.98 , 60.73 , 60.7     , 5463 , 51
18/04/22 , 60.68 , 60.69 , 60.88 , 59.89 , 59.9     , 2483 , 32
14/04/22 , 62.39 , 60.74 , 62.39 , 60.57 , 60.5     , 4815 , 303
13/04/22 , 60.56 , 60.13 , 60.56 , 59.70 , 59.7     , 2583 , 36
12/04/22 , 59.58 , 60.12 , 60.61 , 59.58 , 59.8     , 725 , 38
11/04/22 , 59.81 , 60.01 , 61.76 , 57.92 , 59.1     , 6252 , 31
08/04/22 , 59.18 , 59.66 , 60.86 , 59.06 , 59.1     , 6598 , 64
07/04/22 , 59.15 , 58.95 , 59.53 , 57.72 , 59.3     , 4336 , 62
06/04/22 , 60.03 , 60.22 , 61.66 , 59.57 , 61.3     , 3864 , 65
05/04/22 , 61.31 , 61.74 , 64.17 , 61.31 , 63.6     , 8836 , 104
04/04/22 , 63.99 , 63.90 , 64.36 , 63.11 , 64.3     , 4882 , 48
01/04/22 , 64.36 , 64.44 , 67.28 , 63.95 , 67.2     , 6617 , 124
31/03/22 , 67.28 , 67.36 , 68.42 , 66.92 , 68.4     , 8741 , 368
30/03/22 , 68.54 , 68.61 , 70.41 , 68.54 , 70.4     , 5438 , 40
29/03/22 , 70.22 , 69.58 , 70.48 , 66.52 , 66.5     , 2499 , 121
28/03/22 , 66.27 , 65.61 , 66.29 , 64.93 , 65.0     , 1790 , 38
25/03/22 , 65.27 , 64.90 , 66.84 , 64.76 , 66.8     , 3059 , 60
24/03/22 , 66.96 , 67.35 , 68.11 , 66.45 , 67.6     , 3439 , 86
23/03/22 , 68.15 , 67.57 , 69.63 , 66.99 , 69.6     , 3698 , 57
22/03/22 , 69.30 , 70.07 , 70.86 , 67.76 , 67.8     , 4873 , 74
21/03/22 , 67.36 , 67.78 , 70.87 , 67.36 , 70.8     , 3435 , 40
18/03/22 , 69.82 , 69.69 , 70.08 , 68.43 , 69.6     , 4826 , 52
17/03/22 , 69.63 , 69.26 , 69.97 , 68.46 , 69.4     , 3222 , 33
16/03/22 , 70.14 , 70.04 , 70.69 , 68.89 , 69.7     , 2511 , 129
15/03/22 , 68.80 , 68.70 , 69.14 , 66.51 , 66.9     , 1872 , 27
14/03/22 , 66.96 , 66.77 , 68.23 , 66.09 , 67.6     , 426 , 33
11/03/22 , 67.61 , 67.84 , 68.66 , 67.45 , 68.6     , 7129 , 56
10/03/22 , 70.98 , 67.29 , 70.98 , 66.46 , 68.1     , 3074 , 44
09/03/22 , 68.73 , 68.53 , 69.89 , 67.90 , 69.1     , 2972 , 64
08/03/22 , 67.70 , 67.79 , 69.90 , 67.18 , 67.3     , 8143 , 43
07/03/22 , 68.08 , 69.04 , 70.85 , 67.95 , 69.7     , 5983 , 67
04/03/22 , 71.49 , 70.97 , 73.43 , 70.53 , 73.2     , 9460 , 71
03/03/22 , 73.20 , 74.62 , 77.59 , 72.96 , 77.5     , 11512 , 797
02/03/22 , 76.90 , 76.74 , 77.46 , 73.21 , 73.2     , 13037 , 603
25/02/22 , 73.21 , 75.71 , 76.82 , 73.21 , 73.4     , 9140 , 452
24/02/22 , 73.42 , 69.50 , 73.42 , 67.36 , 67.6     , 8160 , 364
23/02/22 , 69.90 , 71.46 , 73.68 , 69.90 , 73.3     , 3767 , 80
22/02/22 , 73.02 , 73.13 , 75.26 , 71.98 , 75.2     , 10578 , 107
21/02/22 , 75.22 , 75.46 , 77.51 , 75.22 , 75.7     , 1402 , 22
18/02/22 , 78.22 , 77.59 , 78.22 , 74.94 , 74.9     , 10147 , 76
17/02/22 , 75.64 , 76.08 , 76.97 , 75.33 , 76.3     , 12376 , 119
16/02/22 , 76.90 , 76.23 , 77.87 , 75.93 , 77.1     , 38533 , 105
15/02/22 , 77.34 , 77.61 , 78.10 , 75.72 , 75.7     , 10819 , 87
14/02/22 , 75.72 , 75.64 , 76.52 , 75.22 , 76.1     , 3720 , 84
11/02/22 , 76.45 , 77.13 , 79.22 , 76.24 , 78.8     , 3286 , 86
10/02/22 , 78.95 , 79.67 , 80.71 , 78.29 , 79.2     , 2563 , 95
09/02/22 , 80.10 , 79.73 , 80.29 , 79.15 , 79.3     , 12729 , 115
08/02/22 , 77.01 , 77.03 , 78.15 , 74.88 , 77.8     , 16666 , 194
07/02/22 , 78.22 , 78.74 , 79.54 , 77.87 , 78.9     , 13960 , 133
04/02/22 , 79.89 , 79.45 , 83.51 , 78.12 , 83.5     , 47353 , 345
03/02/22 , 87.58 , 88.85 , 90.60 , 87.55 , 89.2     , 4634 , 96
02/02/22 , 90.18 , 90.38 , 92.79 , 89.33 , 92.2     , 18444 , 146
01/02/22 , 90.43 , 89.55 , 91.19 , 87.96 , 89.8     , 17761 , 162
31/01/22 , 89.37 , 88.68 , 89.76 , 86.53 , 87.6     , 3657 , 414
28/01/22 , 86.93 , 86.58 , 87.60 , 85.39 , 87.4     , 2252 , 61
27/01/22 , 87.44 , 88.41 , 91.27 , 87.44 , 91.0     , 6538 , 96
26/01/22 , 89.87 , 92.16 , 95.27 , 89.06 , 93.1     , 11669 , 144
25/01/22 , 90.21 , 90.82 , 92.99 , 88.96 , 92.9     , 12369 , 97
24/01/22 , 92.99 , 89.70 , 93.19 , 86.36 , 90.2     , 9735 , 139
21/01/22 , 92.44 , 94.37 , 96.15 , 92.44 , 95.8     , 26623 , 197
20/01/22 , 97.61 , 99.22 , 102.37 , 97.31 , 99.4     , 13651 , 201
19/01/22 , 101.63 , 103.74 , 113.28 , 101.63 , 112.3     , 35353 , 262
18/01/22 , 112.41 , 112.89 , 115.28 , 112.05 , 114.1     , 6165 , 241
17/01/22 , 115.28 , 114.86 , 116.50 , 113.15 , 116.0     , 1276 , 45
14/01/22 , 115.74 , 114.69 , 116.05 , 112.23 , 113.9     , 4564 , 110
13/01/22 , 116.24 , 115.77 , 118.36 , 112.13 , 113.3     , 14410 , 278
12/01/22 , 112.44 , 111.93 , 114.67 , 110.63 , 112.2     , 11874 , 172
11/01/22 , 112.20 , 111.86 , 112.80 , 109.20 , 111.5     , 6271 , 98
10/01/22 , 112.13 , 111.72 , 114.89 , 110.02 , 114.4     , 17199 , 458
07/01/22 , 114.44 , 115.39 , 117.79 , 112.59 , 116.4     , 10645 , 272
06/01/22 , 116.03 , 114.35 , 116.03 , 110.74 , 112.2     , 12063 , 251
05/01/22 , 112.29 , 113.74 , 117.09 , 110.26 , 114.2     , 32735 , 350
04/01/22 , 114.25 , 113.28 , 115.56 , 103.60 , 103.6     , 49758 , 607
03/01/22 , 102.37 , 101.56 , 102.88 , 97.42 , 97.4     , 18357 , 403
30/12/21 , 93.45 , 93.70 , 97.42 , 93.45 , 97.4     , 7448 , 132
29/12/21 , 97.42 , 97.43 , 97.68 , 96.18 , 97.2     , 3760 , 107
28/12/21 , 97.20 , 97.15 , 97.85 , 96.71 , 97.8     , 4671 , 29
27/12/21 , 97.03 , 96.90 , 97.80 , 94.75 , 95.7     , 7189 , 109
23/12/21 , 95.21 , 95.34 , 95.80 , 94.86 , 95.0     , 4078 , 49
22/12/21 , 94.86 , 94.61 , 96.19 , 92.92 , 92.9     , 7720 , 73
21/12/21 , 92.92 , 93.09 , 93.61 , 92.36 , 93.3     , 815 , 45
20/12/21 , 92.84 , 91.81 , 93.52 , 90.36 , 93.5     , 5809 , 159
17/12/21 , 93.52 , 94.03 , 97.30 , 92.75 , 97.3     , 7198 , 46
16/12/21 , 96.12 , 97.26 , 99.54 , 95.29 , 95.2     , 8705 , 75
15/12/21 , 95.29 , 93.67 , 95.56 , 92.73 , 94.5     , 8186 , 55
14/12/21 , 94.58 , 93.29 , 96.10 , 91.18 , 96.1     , 7152 , 64
13/12/21 , 96.11 , 97.08 , 101.14 , 94.81 , 101.1     , 19552 , 154
10/12/21 , 99.41 , 97.81 , 99.76 , 90.77 , 90.7     , 56561 , 310
09/12/21 , 90.47 , 90.87 , 91.79 , 89.98 , 89.9     , 2936 , 39
08/12/21 , 90.77 , 91.09 , 92.67 , 90.77 , 92.6     , 1495 , 14
07/12/21 , 92.67 , 92.45 , 93.71 , 90.69 , 90.6     , 2952 , 23
06/12/21 , 90.69 , 90.01 , 91.64 , 88.18 , 89.6     , 24615 , 173
03/12/21 , 88.65 , 90.04 , 95.11 , 88.65 , 93.4     , 51304 , 115
02/12/21 , 93.20 , 92.74 , 94.04 , 89.38 , 93.0     , 6057 , 823
01/12/21 , 93.04 , 93.69 , 95.38 , 90.61 , 91.9     , 23538 , 189
30/11/21 , 90.09 , 90.10 , 92.38 , 89.46 , 92.1     , 18894 , 451
29/11/21 , 92.12 , 92.07 , 93.66 , 90.96 , 92.5     , 4458 , 33
26/11/21 , 91.19 , 91.03 , 93.21 , 90.47 , 93.2     , 5361 , 55
25/11/21 , 94.54 , 95.11 , 95.56 , 94.30 , 94.3     , 1466 , 20
24/11/21 , 94.29 , 93.84 , 94.34 , 92.20 , 94.0     , 18974 , 95
23/11/21 , 93.59 , 95.75 , 97.03 , 93.59 , 95.7     , 34785 , 284
22/11/21 , 95.25 , 95.09 , 96.29 , 89.00 , 89.7     , 73932 , 577
19/11/21 , 89.74 , 89.59 , 90.45 , 88.66 , 90.1     , 25249 , 279
18/11/21 , 90.83 , 91.57 , 93.12 , 89.74 , 92.1     , 5861 , 157
17/11/21 , 92.17 , 90.24 , 92.17 , 88.78 , 89.8     , 1070 , 36
16/11/21 , 89.82 , 89.75 , 90.38 , 88.41 , 88.4     , 10302 , 66
12/11/21 , 88.09 , 87.60 , 88.09 , 86.41 , 87.7     , 17299 , 177
11/11/21 , 90.63 , 87.07 , 90.63 , 86.19 , 87.8     , 14692 , 298
10/11/21 , 90.89 , 90.03 , 99.13 , 86.53 , 91.3     , 29974 , 1313
09/11/21 , 91.14 , 91.10 , 94.14 , 88.08 , 93.8     , 45923 , 1478
08/11/21 , 92.34 , 91.97 , 93.60 , 88.82 , 90.1     , 22050 , 283
05/11/21 , 87.98 , 89.19 , 91.41 , 87.23 , 91.1     , 31093 , 256
04/11/21 , 90.47 , 89.51 , 90.49 , 86.65 , 87.5     , 15802 , 250
03/11/21 , 86.06 , 86.07 , 86.83 , 83.87 , 84.2     , 11361 , 194
01/11/21 , 83.94 , 82.45 , 83.94 , 79.91 , 79.9     , 12647 , 224
29/10/21 , 79.90 , 79.39 , 80.67 , 77.54 , 78.4     , 8532 , 172
28/10/21 , 76.82 , 78.33 , 81.39 , 76.82 , 81.3     , 20627 , 192
27/10/21 , 71.42 , 71.82 , 73.50 , 71.40 , 73.5     , 8825 , 151
26/10/21 , 73.13 , 73.03 , 74.07 , 72.64 , 73.6     , 9134 , 144
25/10/21 , 73.68 , 73.45 , 75.98 , 72.80 , 75.9     , 28832 , 199
22/10/21 , 75.98 , 76.19 , 77.79 , 75.69 , 77.7     , 6545 , 265
21/10/21 , 77.15 , 77.01 , 77.34 , 75.11 , 75.1     , 9907 , 250
20/10/21 , 72.82 , 72.87 , 73.97 , 72.29 , 72.2     , 5161 , 20
19/10/21 , 71.38 , 71.21 , 71.70 , 70.80 , 71.6     , 6793 , 882
18/10/21 , 71.03 , 70.99 , 71.29 , 70.52 , 70.8     , 2862 , 58
15/10/21 , 70.85 , 70.88 , 71.89 , 70.19 , 70.2     , 894 , 460
14/10/21 , 70.25 , 70.55 , 71.08 , 69.80 , 70.8     , 3541 , 26
13/10/21 , 70.86 , 70.91 , 72.14 , 70.13 , 70.2     , 8364 , 52
11/10/21 , 69.39 , 69.22 , 69.86 , 68.88 , 69.3     , 2660 , 22
08/10/21 , 68.88 , 68.72 , 70.40 , 67.67 , 67.6     , 23747 , 51
07/10/21 , 64.44 , 67.56 , 67.96 , 64.44 , 65.1     , 10045 , 105
06/10/21 , 64.04 , 64.24 , 65.06 , 63.85 , 64.5     , 7110 , 16
05/10/21 , 64.56 , 64.80 , 65.01 , 64.08 , 64.3     , 154 , 15
04/10/21 , 64.37 , 64.90 , 65.97 , 64.18 , 65.1     , 10161 , 156
01/10/21 , 63.19 , 62.62 , 63.71 , 62.53 , 63.7     , 2106 , 26
30/09/21 , 63.91 , 64.00 , 64.31 , 63.45 , 64.3     , 2375 , 21
29/09/21 , 64.31 , 64.32 , 64.80 , 63.40 , 64.5     , 7615 , 34
28/09/21 , 64.26 , 64.74 , 65.63 , 64.04 , 64.7     , 15895 , 55
27/09/21 , 63.07 , 63.12 , 63.29 , 60.88 , 61.2     , 10534 , 38
24/09/21 , 61.21 , 61.23 , 61.49 , 60.09 , 60.0     , 468 , 19
23/09/21 , 60.09 , 59.90 , 60.09 , 58.62 , 58.6     , 7161 , 23
22/09/21 , 58.24 , 58.23 , 58.29 , 57.50 , 57.6     , 8759 , 10
21/09/21 , 55.85 , 55.85 , 56.28 , 55.69 , 56.2     , 1311 , 8
20/09/21 , 56.26 , 56.38 , 59.06 , 56.09 , 59.0     , 10760 , 23
17/09/21 , 59.06 , 59.26 , 60.15 , 58.85 , 58.8     , 2729 , 29
16/09/21 , 58.64 , 58.10 , 58.80 , 57.01 , 57.1     , 10042 , 80
15/09/21 , 57.02 , 56.92 , 57.14 , 55.90 , 55.9     , 6842 , 11
14/09/21 , 55.60 , 56.14 , 56.18 , 55.60 , 56.1     , 67 , 5
13/09/21 , 55.84 , 55.41 , 55.84 , 54.70 , 55.2     , 4560 , 17
10/09/21 , 55.19 , 55.07 , 55.65 , 55.03 , 55.3     , 1438 , 14
09/09/21 , 54.95 , 55.90 , 56.46 , 54.95 , 56.4     , 4587 , 16
08/09/21 , 57.05 , 56.95 , 57.05 , 56.19 , 56.1     , 2332 , 8
06/09/21 , 55.34 , 55.31 , 55.34 , 55.28 , 55.2     , 2 , 2
03/09/21 , 55.34 , 55.22 , 56.19 , 55.04 , 55.6     , 112138 , 440
02/09/21 , 55.69 , 55.77 , 55.80 , 55.64 , 55.7     , 1157 , 57
01/09/21 , 56.10 , 56.05 , 56.39 , 55.12 , 55.5     , 148 , 19
31/08/21 , 55.60 , 55.43 , 56.60 , 55.35 , 56.6     , 588 , 15
30/08/21 , 56.09 , 56.35 , 56.85 , 56.09 , 56.8     , 6567 , 87
27/08/21 , 56.61 , 57.09 , 57.53 , 55.84 , 55.8     , 7397 , 23
26/08/21 , 55.76 , 55.97 , 56.50 , 55.76 , 56.5     , 5669 , 13
25/08/21 , 56.67 , 56.57 , 57.56 , 56.53 , 56.9     , 2546 , 18
24/08/21 , 56.92 , 56.91 , 57.56 , 56.60 , 56.8     , 6521 , 10
23/08/21 , 56.60 , 56.09 , 56.69 , 55.64 , 56.3     , 2194 , 17
20/08/21 , 55.68 , 55.76 , 57.04 , 55.60 , 57.0     , 6276 , 17
19/08/21 , 56.66 , 56.66 , 57.66 , 56.56 , 57.6     , 9375 , 8
18/08/21 , 57.66 , 58.02 , 58.05 , 56.67 , 56.6     , 2867 , 14
17/08/21 , 56.67 , 56.66 , 59.21 , 56.19 , 59.2     , 8413 , 32
16/08/21 , 59.10 , 58.91 , 59.10 , 58.11 , 58.6     , 2910 , 13
13/08/21 , 58.71 , 59.06 , 60.33 , 58.71 , 60.3     , 5049 , 10
12/08/21 , 60.33 , 60.25 , 60.51 , 59.92 , 60.3     , 169 , 25
11/08/21 , 60.06 , 59.70 , 60.06 , 59.38 , 59.3     , 7 , 3
10/08/21 , 59.38 , 59.78 , 59.96 , 59.38 , 59.9     , 250 , 10
09/08/21 , 59.62 , 59.81 , 59.96 , 59.17 , 59.8     , 48 , 8
06/08/21 , 59.71 , 59.78 , 60.02 , 59.71 , 59.7     , 2188 , 9
05/08/21 , 59.18 , 58.81 , 59.18 , 57.48 , 57.5     , 4716 , 20
04/08/21 , 57.17 , 57.54 , 59.61 , 57.17 , 59.6     , 21828 , 117
03/08/21 , 60.21 , 60.38 , 60.50 , 59.81 , 60.0     , 837 , 25
02/08/21 , 59.23 , 59.43 , 59.63 , 59.11 , 59.4     , 302 , 12
30/07/21 , 59.62 , 59.77 , 60.61 , 59.47 , 60.6     , 7491 , 11
29/07/21 , 60.61 , 60.63 , 61.94 , 59.84 , 61.2     , 13663 , 30
28/07/21 , 58.80 , 58.79 , 59.06 , 57.70 , 58.8     , 277 , 6
27/07/21 , 58.80 , 58.80 , 59.81 , 58.64 , 59.8     , 3055 , 8
26/07/21 , 59.93 , 59.80 , 60.47 , 59.47 , 60.0     , 1384 , 121
23/07/21 , 59.77 , 59.72 , 59.77 , 59.09 , 59.4     , 4993 , 10
22/07/21 , 59.91 , 59.91 , 60.10 , 59.48 , 59.7     , 6467 , 10
21/07/21 , 60.84 , 61.13 , 62.08 , 60.72 , 60.7     , 4224 , 116
20/07/21 , 60.27 , 59.82 , 60.27 , 58.70 , 58.7     , 8714 , 22
19/07/21 , 57.50 , 57.13 , 57.50 , 54.95 , 57.4     , 46682 , 176
16/07/21 , 57.71 , 57.99 , 59.56 , 57.67 , 59.5     , 7062 , 30
15/07/21 , 59.41 , 59.48 , 59.72 , 59.33 , 59.5     , 1518 , 18
14/07/21 , 59.91 , 60.01 , 61.20 , 59.91 , 61.2     , 6012 , 98
13/07/21 , 61.86 , 61.85 , 62.73 , 61.29 , 62.7     , 3325 , 11
12/07/21 , 62.73 , 62.59 , 63.57 , 61.80 , 62.8     , 7314 , 32
08/07/21 , 60.88 , 60.90 , 61.28 , 60.03 , 60.7     , 8852 , 20
07/07/21 , 61.70 , 61.64 , 62.52 , 61.16 , 62.3     , 4476 , 18
06/07/21 , 62.39 , 62.47 , 63.30 , 61.86 , 62.1     , 5654 , 19
05/07/21 , 62.10 , 62.12 , 62.15 , 62.10 , 62.1     , 188 , 4
02/07/21 , 62.15 , 62.43 , 62.65 , 61.51 , 61.8     , 3103 , 17
01/07/21 , 62.31 , 61.41 , 62.43 , 60.97 , 61.1     , 1527 , 66
30/06/21 , 61.03 , 61.61 , 62.22 , 61.03 , 62.0     , 41 , 12
29/06/21 , 61.40 , 61.23 , 61.77 , 61.03 , 61.7     , 275 , 12
28/06/21 , 61.10 , 61.23 , 62.39 , 60.67 , 62.2     , 6317 , 134
25/06/21 , 62.75 , 62.27 , 63.05 , 61.91 , 62.2     , 4117 , 28
24/06/21 , 62.04 , 62.17 , 63.50 , 62.04 , 63.5     , 3842 , 24
23/06/21 , 63.73 , 63.20 , 63.73 , 62.15 , 62.1     , 6563 , 15
22/06/21 , 61.36 , 61.54 , 62.25 , 61.35 , 61.9     , 389 , 45
21/06/21 , 61.22 , 61.22 , 61.77 , 60.98 , 60.9     , 2327 , 6
18/06/21 , 61.23 , 60.97 , 61.40 , 60.21 , 60.3     , 674 , 14
17/06/21 , 61.61 , 61.59 , 62.39 , 60.82 , 62.3     , 5663 , 78
16/06/21 , 62.39 , 62.39 , 62.75 , 61.70 , 62.5     , 3215 , 13
15/06/21 , 62.59 , 62.81 , 63.32 , 62.45 , 62.4     , 3507 , 119
14/06/21 , 62.44 , 63.44 , 64.44 , 62.13 , 64.4     , 1730 , 24
11/06/21 , 64.68 , 64.56 , 65.11 , 64.44 , 64.5     , 4835 , 132
10/06/21 , 64.05 , 64.29 , 65.24 , 63.90 , 65.2     , 98 , 5
09/06/21 , 64.93 , 64.92 , 65.28 , 64.56 , 64.5     , 654 , 8
08/06/21 , 65.29 , 65.08 , 66.35 , 64.44 , 66.3     , 12500 , 202
07/06/21 , 66.05 , 66.07 , 67.31 , 65.18 , 66.9     , 3613 , 46
04/06/21 , 66.75 , 66.36 , 68.64 , 64.37 , 64.3     , 40149 , 215
02/06/21 , 62.80 , 62.83 , 62.87 , 61.91 , 62.4     , 2905 , 13
01/06/21 , 63.05 , 62.78 , 64.03 , 61.87 , 64.0     , 5834 , 133
31/05/21 , 64.03 , 63.91 , 64.37 , 62.80 , 64.3     , 745 , 27
28/05/21 , 62.71 , 63.09 , 65.30 , 62.42 , 65.1     , 11249 , 73
27/05/21 , 64.42 , 63.88 , 65.10 , 61.28 , 61.2     , 17887 , 145
26/05/21 , 60.89 , 60.61 , 61.02 , 57.74 , 57.7     , 19205 , 72
25/05/21 , 57.01 , 56.76 , 58.86 , 56.35 , 58.7     , 7202 , 135
24/05/21 , 57.60 , 57.83 , 59.37 , 57.33 , 59.3     , 7372 , 46
21/05/21 , 59.00 , 58.70 , 59.49 , 54.88 , 54.8     , 36057 , 242
20/05/21 , 54.45 , 54.39 , 55.35 , 53.69 , 53.6     , 4113 , 30
19/05/21 , 53.09 , 52.95 , 53.18 , 52.14 , 52.8     , 2370 , 197
18/05/21 , 52.82 , 53.47 , 54.36 , 52.82 , 53.2     , 5291 , 31
17/05/21 , 52.86 , 52.50 , 52.86 , 51.45 , 51.4     , 5648 , 28
14/05/21 , 51.45 , 51.46 , 51.68 , 50.58 , 50.5     , 2488 , 20
13/05/21 , 50.55 , 50.39 , 50.64 , 50.15 , 50.4     , 921 , 18
12/05/21 , 49.53 , 49.52 , 50.12 , 49.51 , 50.1     , 13467 , 24
11/05/21 , 50.11 , 49.94 , 50.57 , 49.51 , 50.5     , 2483 , 19
10/05/21 , 50.57 , 50.79 , 51.47 , 50.57 , 50.7     , 3255 , 22
07/05/21 , 50.88 , 51.05 , 51.14 , 50.22 , 50.8     , 2731 , 18
06/05/21 , 50.80 , 51.00 , 51.16 , 50.22 , 51.1     , 325 , 16
05/05/21 , 51.27 , 51.20 , 51.66 , 50.96 , 51.2     , 5785 , 26
04/05/21 , 51.11 , 50.78 , 52.43 , 50.43 , 51.8     , 16247 , 27
03/05/21 , 51.83 , 51.92 , 52.43 , 50.83 , 51.6     , 5168 , 37
30/04/21 , 51.46 , 51.31 , 51.82 , 50.35 , 50.5     , 109478 , 107
29/04/21 , 49.65 , 50.39 , 54.52 , 49.46 , 54.5     , 48277 , 150
28/04/21 , 55.72 , 55.47 , 56.99 , 55.19 , 56.9     , 829 , 41
27/04/21 , 56.36 , 56.07 , 56.36 , 55.26 , 55.2     , 2164 , 27
26/04/21 , 55.26 , 55.44 , 56.39 , 55.21 , 55.3     , 601 , 20
23/04/21 , 55.22 , 55.11 , 55.52 , 54.52 , 54.5     , 3571 , 27
22/04/21 , 53.58 , 53.67 , 55.08 , 53.53 , 54.3     , 9364 , 39
20/04/21 , 52.70 , 52.98 , 55.56 , 51.83 , 55.5     , 18316 , 96
19/04/21 , 55.56 , 55.76 , 56.65 , 55.15 , 56.6     , 6110 , 40
16/04/21 , 56.65 , 56.48 , 57.93 , 56.11 , 56.9     , 3288 , 30
15/04/21 , 56.87 , 56.72 , 57.43 , 56.47 , 57.4     , 7318 , 51
14/04/21 , 57.65 , 58.33 , 58.70 , 57.47 , 57.4     , 2352 , 26
13/04/21 , 57.50 , 57.45 , 58.76 , 56.79 , 58.7     , 8497 , 51
12/04/21 , 58.76 , 58.71 , 58.90 , 57.45 , 58.4     , 6773 , 25
09/04/21 , 58.62 , 58.35 , 58.66 , 56.99 , 56.9     , 1992 , 25
08/04/21 , 57.58 , 57.60 , 58.56 , 57.36 , 58.5     , 9742 , 37
07/04/21 , 59.35 , 59.65 , 59.71 , 58.56 , 59.4     , 2715 , 18
06/04/21 , 59.41 , 59.46 , 59.90 , 59.17 , 59.2     , 3794 , 15
05/04/21 , 58.18 , 59.04 , 59.97 , 57.90 , 58.6     , 7011 , 40
01/04/21 , 57.33 , 57.37 , 57.70 , 56.67 , 57.0     , 5992 , 34
31/03/21 , 57.39 , 57.55 , 59.46 , 57.14 , 59.1     , 9114 , 179
30/03/21 , 59.17 , 59.05 , 59.25 , 58.43 , 58.4     , 5051 , 11
29/03/21 , 58.43 , 58.28 , 59.08 , 57.68 , 58.2     , 7918 , 18
26/03/21 , 57.96 , 57.80 , 58.16 , 57.52 , 58.0     , 4288 , 18
25/03/21 , 57.67 , 56.80 , 57.81 , 55.00 , 55.9     , 5232 , 50
24/03/21 , 56.51 , 56.63 , 57.27 , 56.32 , 56.4     , 553 , 17
23/03/21 , 55.12 , 56.01 , 58.06 , 55.04 , 58.0     , 12706 , 52
22/03/21 , 58.74 , 57.99 , 58.76 , 57.43 , 58.5     , 245 , 15
19/03/21 , 58.56 , 58.23 , 58.58 , 57.99 , 58.4     , 768 , 18
18/03/21 , 59.71 , 59.02 , 59.71 , 57.26 , 58.2     , 7753 , 53
17/03/21 , 58.28 , 57.98 , 58.28 , 57.35 , 57.9     , 2913 , 34
16/03/21 , 57.98 , 58.42 , 60.71 , 57.68 , 60.7     , 18229 , 67
15/03/21 , 61.36 , 61.34 , 62.75 , 60.80 , 61.9     , 23130 , 44
12/03/21 , 61.37 , 61.43 , 61.87 , 58.66 , 58.8     , 10860 , 34
11/03/21 , 59.56 , 59.03 , 60.69 , 58.46 , 60.6     , 8353 , 43
10/03/21 , 60.47 , 60.57 , 61.54 , 60.32 , 60.6     , 14293 , 30
09/03/21 , 60.60 , 60.59 , 62.20 , 59.90 , 61.3     , 21782 , 1418
08/03/21 , 60.78 , 60.16 , 60.81 , 58.39 , 58.9     , 17699 , 55
05/03/21 , 57.81 , 56.68 , 57.81 , 55.52 , 56.1     , 13533 , 44
04/03/21 , 56.19 , 54.85 , 56.65 , 54.69 , 56.5     , 95421 , 40
03/03/21 , 56.75 , 58.16 , 60.55 , 56.75 , 60.4     , 72642 , 49
02/03/21 , 59.33 , 57.96 , 59.80 , 55.96 , 55.9     , 3041 , 48
01/03/21 , 55.60 , 55.40 , 55.92 , 54.45 , 54.4     , 152 , 20
26/02/21 , 54.45 , 53.37 , 54.62 , 53.03 , 53.3     , 5433 , 26
25/02/21 , 53.74 , 54.88 , 55.31 , 53.74 , 55.1     , 524 , 25
24/02/21 , 55.15 , 54.33 , 55.15 , 52.57 , 52.5     , 679 , 20
23/02/21 , 52.13 , 51.64 , 52.34 , 51.07 , 52.3     , 367 , 18
22/02/21 , 52.86 , 53.45 , 53.88 , 52.11 , 52.1     , 4119 , 45
19/02/21 , 51.48 , 51.52 , 51.70 , 51.16 , 51.2     , 1639 , 16
18/02/21 , 51.16 , 51.15 , 51.67 , 50.88 , 51.6     , 412 , 19
17/02/21 , 51.67 , 51.39 , 51.98 , 50.80 , 50.8     , 2237 , 26
12/02/21 , 50.80 , 50.87 , 51.11 , 50.22 , 50.2     , 125 , 19
11/02/21 , 50.80 , 51.15 , 52.13 , 50.55 , 52.1     , 2508 , 32
10/02/21 , 52.13 , 52.62 , 53.79 , 51.63 , 53.0     , 2813 , 36
09/02/21 , 53.03 , 52.74 , 53.70 , 51.23 , 51.6     , 8491 , 68
08/02/21 , 50.72 , 50.57 , 52.11 , 49.78 , 51.8     , 1431 , 29
05/02/21 , 50.97 , 52.35 , 53.13 , 50.24 , 51.3     , 1773 , 66
04/02/21 , 51.38 , 51.53 , 51.88 , 49.98 , 49.9     , 2327 , 30
03/02/21 , 49.60 , 49.30 , 49.94 , 48.01 , 48.3     , 2641 , 24
02/02/21 , 48.33 , 48.57 , 49.78 , 47.68 , 49.1     , 1048 , 39
01/02/21 , 49.15 , 50.24 , 51.27 , 46.77 , 47.7     , 6443 , 53
29/01/21 , 47.79 , 47.50 , 48.82 , 47.25 , 48.0     , 481 , 29
28/01/21 , 48.01 , 47.96 , 49.57 , 47.77 , 47.7     , 1189 , 22
27/01/21 , 47.88 , 48.41 , 49.70 , 47.88 , 48.0     , 2635 , 39
26/01/21 , 49.70 , 50.45 , 55.34 , 49.10 , 55.3     , 4383 , 91
22/01/21 , 52.13 , 51.26 , 55.35 , 49.57 , 52.0     , 8089 , 115
21/01/21 , 51.09 , 51.47 , 53.91 , 48.25 , 48.2     , 5913 , 106
20/01/21 , 48.23 , 45.98 , 48.23 , 45.00 , 45.1     , 11009 , 40
19/01/21 , 44.56 , 43.93 , 44.85 , 42.99 , 42.9     , 1608 , 41
18/01/21 , 42.87 , 40.55 , 44.46 , 40.09 , 43.3     , 425 , 22
15/01/21 , 43.37 , 43.65 , 44.20 , 42.87 , 44.0     , 2685 , 46
14/01/21 , 43.89 , 43.85 , 44.23 , 42.66 , 42.9     , 14221 , 25
13/01/21 , 42.91 , 42.87 , 43.85 , 42.45 , 43.2     , 3151 , 31
12/01/21 , 43.25 , 43.14 , 43.75 , 42.10 , 42.1     , 2387 , 74
11/01/21 , 42.19 , 42.10 , 42.23 , 40.10 , 40.3     , 1395 , 26
08/01/21 , 40.00 , 40.18 , 40.42 , 40.00 , 40.0     , 99 , 5
07/01/21 , 40.00 , 39.68 , 40.26 , 39.12 , 39.1     , 638 , 17
06/01/21 , 38.85 , 38.76 , 39.05 , 38.12 , 38.1     , 2277 , 26
05/01/21 , 37.82 , 37.40 , 37.87 , 37.27 , 37.3     , 327 , 12
04/01/21 , 37.03 , 36.82 , 38.01 , 36.66 , 38.0     , 2735 , 157
30/12/20 , 38.01 , 38.01 , 38.33 , 37.94 , 38.2     , 62872 , 7
29/12/20 , 37.76 , 38.00 , 38.26 , 37.75 , 38.2     , 238 , 13
28/12/20 , 38.62 , 38.83 , 39.12 , 38.62 , 38.7     , 196 , 9
23/12/20 , 38.75 , 38.65 , 38.75 , 37.57 , 37.5     , 50948 , 72
22/12/20 , 37.57 , 38.23 , 38.24 , 37.49 , 38.2     , 2628 , 7
21/12/20 , 37.76 , 37.98 , 39.66 , 37.68 , 39.6     , 22 , 11
18/12/20 , 37.74 , 37.81 , 38.40 , 37.74 , 38.2     , 146 , 9
17/12/20 , 38.09 , 37.70 , 38.09 , 37.68 , 38.0     , 256 , 6
16/12/20 , 38.20 , 38.60 , 39.08 , 38.20 , 38.8     , 356 , 7
15/12/20 , 38.25 , 38.24 , 38.36 , 37.92 , 37.9     , 1559 , 11
14/12/20 , 37.74 , 37.74 , 37.81 , 37.59 , 37.8     , 93 , 5
11/12/20 , 37.81 , 38.28 , 38.29 , 37.81 , 38.2     , 1227 , 5
10/12/20 , 37.89 , 38.32 , 40.34 , 37.82 , 40.3     , 327 , 19
09/12/20 , 40.34 , 40.00 , 40.34 , 39.32 , 39.3     , 136 , 9
08/12/20 , 39.22 , 38.89 , 39.30 , 38.78 , 38.7     , 32 , 8
07/12/20 , 38.83 , 38.83 , 38.83 , 38.63 , 38.8     , 301 , 7
04/12/20 , 39.68 , 39.72 , 40.31 , 39.42 , 39.4     , 101 , 8
03/12/20 , 39.31 , 39.30 , 39.39 , 39.26 , 39.3     , 188 , 11
02/12/20 , 39.80 , 39.82 , 39.92 , 39.70 , 39.7     , 27 , 13
01/12/20 , 40.45 , 40.52 , 40.53 , 40.20 , 40.2     , 291 , 7
30/11/20 , 40.23 , 40.56 , 40.58 , 39.84 , 40.1     , 1287 , 20
27/11/20 , 40.12 , 40.12 , 40.46 , 39.89 , 40.4     , 205 , 7
26/11/20 , 39.66 , 39.66 , 39.66 , 39.66 , 39.6     , 7 , 3
25/11/20 , 39.66 , 40.01 , 41.34 , 39.66 , 41.3     , 1747 , 16
24/11/20 , 41.93 , 41.57 , 42.22 , 39.91 , 39.9     , 55 , 8
23/11/20 , 39.91 , 39.96 , 40.07 , 39.85 , 39.9     , 1267 , 10
20/11/20 , 38.87 , 37.70 , 38.87 , 37.18 , 37.1     , 44 , 12
19/11/20 , 38.56 , 39.27 , 39.30 , 38.56 , 39.2     , 1118 , 7
18/11/20 , 39.35 , 39.31 , 39.51 , 38.63 , 38.6     , 39 , 6
17/11/20 , 38.63 , 39.04 , 39.65 , 38.63 , 39.6     , 311 , 4
16/11/20 , 39.65 , 39.42 , 39.66 , 39.11 , 39.4     , 58 , 10
13/11/20 , 38.40 , 38.09 , 38.62 , 37.68 , 37.6     , 82 , 9
12/11/20 , 36.95 , 36.77 , 36.95 , 36.55 , 36.7     , 135 , 8
11/11/20 , 37.28 , 37.30 , 37.68 , 37.28 , 37.6     , 295 , 8
10/11/20 , 37.64 , 37.74 , 37.92 , 37.09 , 37.1     , 626 , 13
09/11/20 , 36.55 , 37.29 , 37.30 , 34.71 , 34.7     , 42849 , 59
06/11/20 , 34.51 , 34.96 , 36.48 , 34.51 , 36.4     , 580 , 21
05/11/20 , 36.48 , 36.15 , 36.59 , 33.04 , 33.0     , 469 , 11
04/11/20 , 35.99 , 36.97 , 37.47 , 35.99 , 37.4     , 514 , 28
03/11/20 , 37.62 , 37.30 , 37.62 , 36.28 , 36.2     , 499 , 17
30/10/20 , 36.28 , 36.68 , 37.62 , 36.28 , 37.5     , 4043 , 24
29/10/20 , 37.69 , 38.83 , 39.28 , 37.69 , 38.3     , 4633 , 27
28/10/20 , 36.35 , 36.82 , 36.89 , 36.35 , 36.8     , 3893 , 10
27/10/20 , 37.39 , 37.37 , 37.60 , 37.16 , 37.6     , 15 , 8
26/10/20 , 37.07 , 37.43 , 37.93 , 37.07 , 37.9     , 15 , 8
23/10/20 , 37.93 , 38.07 , 38.55 , 37.78 , 38.5     , 240 , 31
22/10/20 , 37.88 , 37.47 , 37.88 , 36.67 , 36.6     , 20 , 8
16/10/20 , 35.59 , 35.59 , 35.59 , 35.59 , 35.5     , 1 , 1
14/10/20 , 34.98 , 35.05 , 35.38 , 34.98 , 35.3     , 6 , 2
13/10/20 , 35.61 , 35.53 , 35.61 , 35.52 , 35.5     , 7 , 2
08/10/20 , 34.02 , 33.94 , 34.03 , 33.87 , 33.8     , 4963 , 5
01/10/20 , 31.39 , 31.39 , 31.39 , 31.39 , 31.3     , 12 , 1
29/09/20 , 30.83 , 30.85 , 30.88 , 30.83 , 30.8     , 25 , 3
24/09/20 , 30.32 , 30.27 , 30.35 , 30.19 , 30.1     , 4357 , 4
04/09/20 , 30.33 , 30.27 , 30.33 , 30.25 , 30.2     , 14900 , 8
01/09/20 , 30.25 , 30.25 , 30.25 , 30.25 , 30.2     , 121 , 1
26/08/20 , 31.58 , 31.58 , 31.58 , 31.58 , 31.5     , 121 , 1
24/08/20 , 32.09 , 32.09 , 32.09 , 32.09 , 32.0     , 36 , 1
18/08/20 , 31.56 , 31.56 , 31.56 , 31.56 , 31.5     , 2481 , 3
31/07/20 , 28.54 , 28.54 , 28.54 , 28.54 , 28.5     , 1936 , 3
23/07/20 , 29.12 , 29.12 , 29.12 , 29.12 , 29.1     , 12 , 1
24/06/20 , 26.32 , 26.32 , 26.32 , 26.32 , 26.3     , 12 , 1
22/06/20 , 26.81 , 26.82 , 26.83 , 26.81 , 26.8     , 5323 , 4
09/06/20 , 29.55 , 29.45 , 29.55 , 29.36 , 29.3     , 3837 , 6
26/05/20 , 26.01 , 26.01 , 26.01 , 26.01 , 26.0     , 12 , 1
29/04/20 , 24.07 , 23.10 , 24.15 , 20.64 , 20.6     , 17695 , 12
22/04/20 , 21.42 , 21.46 , 21.48 , 21.42 , 21.4     , 7993 , 6
13/04/20 , 21.95 , 22.03 , 22.10 , 21.95 , 22.1     , 242 , 2
27/03/20 , 23.55 , 23.55 , 23.55 , 23.55 , 23.5     , 12 , 1
25/03/20 , 22.97 , 22.99 , 23.01 , 22.97 , 23.0     , 3870 , 4
23/03/20 , 17.59 , 17.56 , 17.59 , 17.54 , 17.5     , 3874 , 8
19/03/20 , 18.46 , 18.46 , 18.46 , 18.46 , 18.4     , 1936 , 2
12/03/20 , 21.22 , 21.22 , 21.22 , 21.22 , 21.2     , 48 , 1
09/03/20 , 23.53 , 23.53 , 23.53 , 23.53 , 23.5     , 4354 , 2
03/03/20 , 26.94 , 26.94 , 26.94 , 26.94 , 26.9     , 1935 , 2
02/03/20 , 26.51 , 26.51 , 26.51 , 26.51 , 26.5     , 84 , 2
28/02/20 , 25.09 , 25.09 , 25.09 , 25.09 , 25.0     , 1937 , 3
19/02/20 , 29.05 , 29.16 , 29.24 , 29.05 , 29.2     , 5838 , 5
06/01/20 , 30.52 , 30.52 , 30.52 , 30.52 , 30.5     , 122 , 1
27/12/19 , 31.22 , 31.22 , 31.22 , 31.22 , 31.2     , 122 , 1
17/12/19 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 2446 , 1
16/12/19 , 31.11 , 31.11 , 31.11 , 31.11 , 31.1     , 37426 , 1
12/12/19 , 31.04 , 31.04 , 31.04 , 31.04 , 31.0     , 856 , 1
11/12/19 , 30.98 , 30.98 , 30.98 , 30.98 , 30.9     , 856 , 1
02/12/19 , 30.98 , 30.98 , 30.98 , 30.98 , 30.9     , 611 , 1
27/11/19 , 31.89 , 31.89 , 31.89 , 31.89 , 31.8     , 856 , 1
21/11/19 , 29.77 , 29.77 , 29.77 , 29.77 , 29.7     , 244 , 1
11/11/19 , 30.93 , 30.93 , 30.93 , 30.93 , 30.9     , 367 , 1
04/11/19 , 29.42 , 29.42 , 29.42 , 29.42 , 29.4     , 244 , 2
24/10/19 , 28.61 , 28.61 , 28.61 , 28.61 , 28.6     , 122 , 1
23/10/19 , 30.15 , 30.15 , 30.15 , 30.15 , 30.1     , 122 , 1
16/10/19 , 30.54 , 30.54 , 30.54 , 30.54 , 30.5     , 247 , 1
03/10/19 , 28.54 , 28.54 , 28.54 , 28.54 , 28.5     , 247 , 1
01/10/19 , 30.23 , 30.23 , 30.23 , 30.23 , 30.2     , 494 , 1
25/09/19 , 31.17 , 31.17 , 31.17 , 31.17 , 31.1     , 16073 , 1
18/09/19 , 30.90 , 30.90 , 30.90 , 30.90 , 30.9     , 123 , 1
09/09/19 , 31.34 , 31.34 , 31.34 , 31.34 , 31.3     , 123 , 1
03/09/19 , 30.54 , 30.54 , 30.54 , 30.54 , 30.5     , 18194 , 3
26/08/19 , 29.43 , 29.52 , 29.53 , 29.43 , 29.5     , 8662 , 2
23/08/19 , 29.38 , 29.38 , 29.38 , 29.38 , 29.3     , 247 , 1
21/08/19 , 29.26 , 29.22 , 29.26 , 29.09 , 29.0     , 1237 , 3
20/08/19 , 29.50 , 29.50 , 29.50 , 29.50 , 29.5     , 247 , 1
19/08/19 , 29.90 , 29.90 , 29.90 , 29.90 , 29.9     , 5809 , 1
15/08/19 , 28.72 , 28.72 , 28.72 , 28.72 , 28.7     , 247 , 1
14/08/19 , 29.58 , 29.58 , 29.58 , 29.58 , 29.5     , 123 , 1
09/08/19 , 30.32 , 30.25 , 30.32 , 30.03 , 30.3     , 989 , 3
07/08/19 , 30.37 , 30.50 , 30.56 , 30.37 , 30.5     , 3590 , 2
05/08/19 , 29.83 , 29.83 , 29.83 , 29.83 , 29.8     , 247 , 1
01/08/19 , 28.81 , 28.85 , 29.11 , 28.81 , 29.1     , 2102 , 2
29/07/19 , 29.57 , 29.63 , 29.68 , 29.57 , 29.6     , 618 , 2
26/07/19 , 29.01 , 29.01 , 29.01 , 29.01 , 29.0     , 206110 , 3
22/07/19 , 30.37 , 30.37 , 30.37 , 30.37 , 30.3     , 619 , 1
15/07/19 , 31.42 , 31.12 , 31.42 , 31.11 , 31.1     , 2746 , 2
12/07/19 , 31.72 , 31.55 , 31.72 , 31.46 , 31.4     , 749 , 2
11/07/19 , 30.74 , 30.89 , 31.27 , 30.74 , 30.7     , 3495 , 3
10/07/19 , 30.39 , 30.39 , 30.39 , 30.39 , 30.3     , 7748 , 2
01/07/19 , 30.93 , 30.93 , 30.93 , 30.93 , 30.9     , 7366 , 6
24/06/19 , 30.45 , 30.45 , 30.45 , 30.45 , 30.4     , 5501 , 1
18/06/19 , 30.88 , 30.88 , 30.88 , 30.88 , 30.8     , 7989 , 1
17/06/19 , 31.61 , 31.61 , 31.61 , 31.61 , 31.6     , 5746 , 5
10/06/19 , 30.35 , 30.35 , 30.35 , 30.35 , 30.3     , 27994 , 1
07/06/19 , 30.37 , 30.37 , 30.37 , 30.37 , 30.3     , 29740 , 1
05/06/19 , 30.51 , 30.51 , 30.51 , 30.51 , 30.5     , 6625 , 1
03/06/19 , 29.94 , 29.94 , 29.94 , 29.94 , 29.9     , 7613 , 1
28/05/19 , 31.68 , 31.71 , 32.14 , 31.68 , 32.1     , 3624 , 3
20/05/19 , 34.03 , 33.50 , 34.03 , 33.47 , 33.4     , 4997 , 2
17/05/19 , 34.34 , 34.34 , 34.58 , 34.34 , 34.5     , 210127 , 4
14/05/19 , 33.00 , 33.00 , 33.00 , 33.00 , 33.0     , 874 , 1
13/05/19 , 32.12 , 32.12 , 32.12 , 32.12 , 32.1     , 374 , 1
10/05/19 , 33.20 , 33.20 , 33.20 , 33.20 , 33.2     , 1874 , 5
07/05/19 , 33.17 , 33.17 , 33.17 , 33.17 , 33.1     , 124 , 1
03/05/19 , 32.95 , 32.95 , 32.95 , 32.95 , 32.9     , 249 , 2
02/05/19 , 32.89 , 32.89 , 32.89 , 32.89 , 32.8     , 17860 , 1
30/04/19 , 33.50 , 33.50 , 33.50 , 33.50 , 33.5     , 249 , 1
29/04/19 , 33.12 , 33.12 , 33.12 , 33.12 , 33.1     , 2497 , 2
25/04/19 , 30.19 , 30.19 , 30.19 , 30.19 , 30.1     , 249 , 2
04/04/19 , 28.74 , 28.74 , 28.74 , 28.74 , 28.7     , 378 , 1
02/04/19 , 27.04 , 27.04 , 27.04 , 27.04 , 27.0     , 252 , 1
28/03/19 , 27.05 , 27.05 , 27.05 , 27.05 , 27.0     , 252 , 1
27/03/19 , 27.61 , 27.61 , 27.61 , 27.61 , 27.6     , 631 , 1
26/03/19 , 26.19 , 26.19 , 26.19 , 26.19 , 26.1     , 758 , 1
22/03/19 , 26.98 , 26.98 , 26.98 , 26.98 , 26.9     , 252 , 2
18/03/19 , 25.86 , 25.84 , 25.86 , 25.79 , 25.7     , 378 , 2
28/02/19 , 25.84 , 25.84 , 25.84 , 25.84 , 25.8     , 126 , 1
26/02/19 , 26.04 , 26.04 , 26.04 , 26.04 , 26.0     , 252 , 2
21/02/19 , 25.97 , 25.97 , 25.97 , 25.97 , 25.9     , 1263 , 1
15/02/19 , 25.23 , 25.25 , 25.34 , 25.23 , 25.3     , 505 , 2
07/02/19 , 25.27 , 25.27 , 25.27 , 25.27 , 25.2     , 252 , 2
04/02/19 , 25.53 , 25.53 , 25.53 , 25.53 , 25.5     , 126 , 1
29/01/19 , 25.56 , 25.56 , 25.56 , 25.56 , 25.5     , 757 , 2
24/01/19 , 25.31 , 25.31 , 25.31 , 25.31 , 25.3     , 255 , 1
22/01/19 , 25.09 , 25.09 , 25.14 , 25.09 , 25.1     , 894 , 2
11/01/19 , 25.56 , 25.56 , 25.56 , 25.56 , 25.5     , 382 , 1
08/01/19 , 24.52 , 24.52 , 24.52 , 24.52 , 24.5     , 382 , 2
21/12/18 , 25.19 , 25.19 , 25.19 , 25.19 , 25.1     , 1022 , 1
20/12/18 , 25.44 , 25.44 , 25.44 , 25.44 , 25.4     , 1403 , 1
14/12/18 , 26.19 , 26.19 , 26.19 , 26.19 , 26.1     , 255 , 1
13/12/18 , 25.75 , 25.75 , 25.75 , 25.75 , 25.7     , 127 , 1
12/12/18 , 26.00 , 26.00 , 26.00 , 26.00 , 26.0     , 383 , 2
30/11/18 , 28.22 , 28.22 , 28.22 , 28.22 , 28.2     , 127 , 1
23/11/18 , 27.60 , 26.86 , 27.60 , 26.86 , 26.8     , 94752 , 3
12/11/18 , 28.35 , 28.35 , 28.35 , 28.35 , 28.3     , 383 , 1
06/11/18 , 27.71 , 27.71 , 27.71 , 27.71 , 27.7     , 127 , 1
05/11/18 , 27.40 , 27.40 , 27.40 , 27.40 , 27.4     , 510 , 2
30/10/18 , 26.93 , 26.93 , 26.93 , 26.93 , 26.9     , 382 , 1
29/10/18 , 26.79 , 26.79 , 26.79 , 26.79 , 26.7     , 382 , 1
26/10/18 , 25.67 , 25.67 , 25.67 , 25.67 , 25.6     , 893 , 1
24/10/18 , 25.05 , 25.05 , 25.05 , 25.05 , 25.0     , 127 , 1
23/10/18 , 25.37 , 25.37 , 25.37 , 25.37 , 25.3     , 2042 , 1
19/10/18 , 23.96 , 23.96 , 23.96 , 23.96 , 23.9     , 1150 , 1
17/10/18 , 24.41 , 24.41 , 24.41 , 24.41 , 24.4     , 387 , 1
16/10/18 , 25.12 , 25.12 , 25.12 , 25.12 , 25.1     , 517 , 1
15/10/18 , 25.71 , 25.67 , 25.71 , 25.54 , 25.5     , 1938 , 2
11/10/18 , 25.44 , 25.44 , 25.44 , 25.44 , 25.4     , 258 , 1
10/10/18 , 25.68 , 25.68 , 25.68 , 25.68 , 25.6     , 904 , 1
09/10/18 , 25.60 , 25.60 , 25.60 , 25.60 , 25.6     , 2454 , 1
08/10/18 , 26.23 , 26.74 , 26.75 , 26.23 , 26.7     , 42484 , 2
05/10/18 , 27.47 , 27.47 , 27.47 , 27.47 , 27.4     , 387 , 1
04/10/18 , 27.70 , 27.61 , 27.70 , 27.41 , 27.4     , 904 , 2
03/10/18 , 27.57 , 27.71 , 28.05 , 27.57 , 28.0     , 2973 , 2
02/10/18 , 28.39 , 28.39 , 28.39 , 28.39 , 28.3     , 775 , 1
01/10/18 , 29.41 , 29.06 , 29.41 , 28.81 , 28.8     , 2327 , 2
28/09/18 , 29.07 , 29.07 , 29.07 , 29.07 , 29.0     , 775 , 1
27/09/18 , 28.71 , 28.96 , 29.02 , 28.71 , 29.0     , 1033 , 2
26/09/18 , 29.57 , 29.57 , 29.57 , 29.57 , 29.5     , 904 , 1
25/09/18 , 29.94 , 30.28 , 30.83 , 29.94 , 30.8     , 2197 , 2
24/09/18 , 30.45 , 30.85 , 30.91 , 30.45 , 30.9     , 2454 , 2
21/09/18 , 30.55 , 30.55 , 30.55 , 30.55 , 30.5     , 1422 , 1
18/09/18 , 30.83 , 30.87 , 30.89 , 30.83 , 30.8     , 904 , 2
17/09/18 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 775 , 1
14/09/18 , 30.55 , 30.55 , 30.55 , 30.55 , 30.5     , 775 , 1
13/09/18 , 30.49 , 30.48 , 30.49 , 30.48 , 30.4     , 646 , 2
12/09/18 , 30.13 , 30.13 , 30.13 , 30.13 , 30.1     , 129 , 1
11/09/18 , 30.12 , 30.12 , 30.12 , 30.12 , 30.1     , 387 , 1
10/09/18 , 30.00 , 29.74 , 30.00 , 29.63 , 29.6     , 904 , 2
06/09/18 , 30.58 , 30.58 , 30.58 , 30.58 , 30.5     , 258 , 1
05/09/18 , 30.91 , 30.91 , 30.91 , 30.91 , 30.9     , 904 , 1
04/09/18 , 30.61 , 30.62 , 30.69 , 30.61 , 30.6     , 3103 , 2
31/08/18 , 30.48 , 30.42 , 30.48 , 29.94 , 29.9     , 1293 , 2
30/08/18 , 31.35 , 31.42 , 31.46 , 31.35 , 31.4     , 1292 , 2
29/08/18 , 32.19 , 32.19 , 32.19 , 32.19 , 32.1     , 1679 , 1
28/08/18 , 32.39 , 32.34 , 32.39 , 32.32 , 32.3     , 387 , 2
27/08/18 , 31.65 , 31.79 , 31.84 , 31.65 , 31.8     , 1292 , 2
24/08/18 , 30.88 , 31.08 , 31.19 , 30.88 , 31.1     , 775 , 2
23/08/18 , 31.12 , 31.12 , 31.12 , 31.12 , 31.1     , 387 , 1
21/08/18 , 30.50 , 30.50 , 30.50 , 30.50 , 30.5     , 517 , 1
20/08/18 , 29.95 , 29.84 , 29.95 , 29.66 , 29.6     , 1549 , 2
17/08/18 , 29.27 , 29.27 , 29.27 , 29.27 , 29.2     , 646 , 1
16/08/18 , 28.59 , 28.59 , 28.59 , 28.59 , 28.5     , 516 , 1
15/08/18 , 28.58 , 28.48 , 28.58 , 28.21 , 28.2     , 904 , 2
14/08/18 , 28.88 , 28.88 , 28.88 , 28.88 , 28.8     , 129 , 1
13/08/18 , 28.88 , 28.88 , 28.88 , 28.88 , 28.8     , 1162 , 1
10/08/18 , 29.26 , 29.26 , 29.26 , 29.26 , 29.2     , 1034 , 1
09/08/18 , 29.37 , 29.37 , 29.37 , 29.37 , 29.3     , 258 , 1
06/08/18 , 29.07 , 29.07 , 29.07 , 29.07 , 29.0     , 775 , 1
03/08/18 , 28.96 , 28.96 , 28.96 , 28.96 , 28.9     , 2066 , 1
02/08/18 , 29.10 , 29.10 , 29.10 , 29.10 , 29.1     , 388 , 1
30/07/18 , 29.21 , 29.21 , 29.21 , 29.21 , 29.2     , 2068 , 1
25/07/18 , 29.41 , 29.36 , 29.41 , 28.98 , 28.9     , 44969 , 8
24/07/18 , 31.21 , 31.21 , 31.21 , 31.21 , 31.2     , 258 , 1
23/07/18 , 30.49 , 30.91 , 31.35 , 30.49 , 31.3     , 1162 , 3
19/07/18 , 32.71 , 32.71 , 32.71 , 32.71 , 32.7     , 130 , 1
18/07/18 , 32.11 , 32.35 , 32.45 , 32.11 , 32.4     , 521 , 2
16/07/18 , 31.78 , 32.20 , 32.35 , 31.78 , 32.3     , 521 , 2
13/07/18 , 32.35 , 32.35 , 32.35 , 32.35 , 32.3     , 102353 , 1
12/07/18 , 33.36 , 33.36 , 33.36 , 33.36 , 33.3     , 391 , 1
11/07/18 , 33.15 , 33.15 , 33.15 , 33.15 , 33.1     , 521 , 1
10/07/18 , 32.88 , 32.89 , 33.02 , 32.88 , 33.0     , 3521 , 2
02/07/18 , 32.84 , 32.94 , 32.95 , 32.84 , 32.9     , 53509 , 2
28/06/18 , 33.62 , 33.62 , 33.62 , 33.62 , 33.6     , 391 , 1
26/06/18 , 33.76 , 33.76 , 33.76 , 33.76 , 33.7     , 130 , 1
25/06/18 , 33.13 , 33.29 , 33.56 , 33.13 , 33.5     , 1434 , 2
22/06/18 , 33.83 , 33.83 , 33.83 , 33.83 , 33.8     , 913 , 1
20/06/18 , 34.72 , 34.72 , 34.72 , 34.72 , 34.7     , 260 , 1
19/06/18 , 34.17 , 34.17 , 34.17 , 34.17 , 34.1     , 130 , 1
18/06/18 , 34.65 , 34.68 , 34.73 , 34.65 , 34.7     , 1172 , 2
15/06/18 , 34.05 , 33.95 , 34.05 , 33.93 , 33.9     , 913 , 2
13/06/18 , 34.68 , 34.68 , 34.68 , 34.68 , 34.6     , 260 , 1
12/06/18 , 34.70 , 34.70 , 34.70 , 34.70 , 34.7     , 260 , 1
11/06/18 , 34.60 , 34.62 , 34.63 , 34.60 , 34.6     , 10035 , 2
08/06/18 , 34.24 , 34.25 , 34.99 , 34.24 , 34.9     , 4564 , 2
07/06/18 , 36.51 , 36.51 , 36.51 , 36.51 , 36.5     , 521 , 1
06/06/18 , 34.93 , 34.93 , 34.93 , 34.93 , 34.9     , 2085 , 1
04/06/18 , 33.79 , 33.74 , 33.79 , 33.74 , 33.7     , 8476 , 2
30/05/18 , 33.07 , 33.07 , 33.07 , 33.07 , 33.0     , 260 , 1
29/05/18 , 32.60 , 32.66 , 32.86 , 32.60 , 32.8     , 652 , 2
25/05/18 , 32.57 , 32.62 , 32.64 , 32.57 , 32.6     , 913 , 2
24/05/18 , 32.28 , 32.28 , 32.28 , 32.28 , 32.2     , 1695 , 1
22/05/18 , 32.46 , 32.46 , 32.46 , 32.46 , 32.4     , 260 , 1
21/05/18 , 32.77 , 32.77 , 32.77 , 32.77 , 32.7     , 2738 , 1
18/05/18 , 32.33 , 32.33 , 32.33 , 32.33 , 32.3     , 5607 , 1
16/05/18 , 32.27 , 32.27 , 32.27 , 32.27 , 32.2     , 130 , 1
14/05/18 , 31.00 , 31.00 , 31.00 , 31.00 , 31.0     , 391 , 1
11/05/18 , 30.67 , 30.89 , 31.04 , 30.67 , 31.0     , 1433 , 2
07/05/18 , 31.13 , 31.12 , 31.13 , 31.09 , 31.0     , 2085 , 2
02/05/18 , 30.93 , 30.93 , 30.93 , 30.93 , 30.9     , 130 , 1
30/04/18 , 30.55 , 30.55 , 30.55 , 30.55 , 30.5     , 130 , 1
27/04/18 , 30.29 , 30.29 , 30.29 , 30.29 , 30.2     , 3652 , 1
26/04/18 , 30.25 , 30.25 , 30.25 , 30.25 , 30.2     , 86594 , 1
25/04/18 , 30.08 , 30.08 , 30.08 , 30.08 , 30.0     , 1043 , 1
24/04/18 , 29.69 , 29.69 , 29.69 , 29.69 , 29.6     , 260 , 1
23/04/18 , 28.94 , 28.94 , 28.94 , 28.94 , 28.9     , 390 , 1
20/04/18 , 28.48 , 28.48 , 28.48 , 28.48 , 28.4     , 86613 , 2
17/04/18 , 29.81 , 29.81 , 29.81 , 29.81 , 29.8     , 131 , 1
16/04/18 , 29.90 , 29.90 , 29.90 , 29.90 , 29.9     , 262 , 1
12/04/18 , 29.07 , 29.07 , 29.07 , 29.07 , 29.0     , 263 , 1
11/04/18 , 29.04 , 29.47 , 29.51 , 29.04 , 29.4     , 110874 , 3
09/04/18 , 29.15 , 29.25 , 29.48 , 29.15 , 29.4     , 2367 , 2
03/04/18 , 28.36 , 28.27 , 28.36 , 27.37 , 27.3     , 2895 , 3
28/03/18 , 27.96 , 27.96 , 27.96 , 27.96 , 27.9     , 525 , 1
27/03/18 , 27.19 , 27.19 , 27.19 , 27.19 , 27.1     , 1972 , 1
26/03/18 , 27.62 , 27.33 , 27.62 , 27.02 , 27.0     , 263 , 2
23/03/18 , 26.49 , 26.49 , 26.49 , 26.49 , 26.4     , 1447 , 2
22/03/18 , 27.28 , 27.28 , 27.28 , 27.28 , 27.2     , 131 , 1
21/03/18 , 27.85 , 27.85 , 27.85 , 27.85 , 27.8     , 2366 , 1
19/03/18 , 27.35 , 27.35 , 27.35 , 27.35 , 27.3     , 1315 , 1
15/03/18 , 27.27 , 27.27 , 27.27 , 27.27 , 27.2     , 14209 , 1
14/03/18 , 27.35 , 27.67 , 27.78 , 27.35 , 27.7     , 127077 , 5
13/03/18 , 26.56 , 26.56 , 26.56 , 26.56 , 26.5     , 131 , 1
12/03/18 , 26.67 , 26.67 , 26.94 , 26.67 , 26.9     , 5389 , 2
09/03/18 , 26.54 , 26.54 , 26.54 , 26.54 , 26.5     , 131 , 1
08/03/18 , 26.14 , 26.14 , 26.14 , 26.14 , 26.1     , 263 , 1
05/03/18 , 26.36 , 26.23 , 26.36 , 26.21 , 26.2     , 921 , 2
01/03/18 , 25.68 , 25.68 , 25.68 , 25.68 , 25.6     , 131 , 1
28/02/18 , 26.38 , 26.38 , 26.38 , 26.38 , 26.3     , 263 , 1
27/02/18 , 26.49 , 26.45 , 26.49 , 26.44 , 26.4     , 1843 , 2
26/02/18 , 26.83 , 26.83 , 26.83 , 26.83 , 26.8     , 34198 , 2
23/02/18 , 26.01 , 26.01 , 26.01 , 26.01 , 26.0     , 263 , 1
22/02/18 , 26.47 , 26.47 , 26.47 , 26.47 , 26.4     , 131 , 1
21/02/18 , 26.76 , 26.76 , 26.76 , 26.76 , 26.7     , 262 , 1
20/02/18 , 26.49 , 26.39 , 26.49 , 26.38 , 26.3     , 1711 , 2
16/02/18 , 26.06 , 26.06 , 26.06 , 26.06 , 26.0     , 526 , 1
14/02/18 , 26.06 , 26.10 , 26.29 , 26.06 , 26.2     , 1317 , 2
09/02/18 , 25.94 , 25.95 , 26.44 , 25.94 , 26.4     , 1185 , 4
08/02/18 , 26.44 , 26.44 , 26.44 , 26.44 , 26.4     , 263 , 1
06/02/18 , 26.08 , 26.08 , 26.08 , 26.08 , 26.0     , 5793 , 1
05/02/18 , 26.20 , 26.20 , 26.20 , 26.20 , 26.2     , 263 , 1
02/02/18 , 26.36 , 26.36 , 26.36 , 26.36 , 26.3     , 263 , 1
31/01/18 , 26.61 , 26.61 , 26.61 , 26.61 , 26.6     , 526 , 1
30/01/18 , 26.92 , 26.80 , 26.92 , 26.71 , 26.7     , 1051 , 2
29/01/18 , 26.88 , 26.92 , 27.06 , 26.88 , 27.0     , 1841 , 3
24/01/18 , 28.64 , 28.64 , 28.64 , 28.64 , 28.6     , 133 , 1
23/01/18 , 29.02 , 29.02 , 29.02 , 29.02 , 29.0     , 401 , 1
22/01/18 , 28.99 , 28.99 , 29.02 , 28.99 , 29.0     , 4142 , 2
19/01/18 , 28.66 , 28.66 , 28.66 , 28.66 , 28.6     , 668 , 1
18/01/18 , 29.09 , 29.09 , 29.09 , 29.09 , 29.0     , 133 , 1
16/01/18 , 31.44 , 31.64 , 32.07 , 31.44 , 32.0     , 401 , 2
12/01/18 , 31.71 , 31.71 , 31.71 , 31.71 , 31.7     , 133 , 1
11/01/18 , 31.81 , 31.81 , 31.81 , 31.81 , 31.8     , 400 , 1
10/01/18 , 31.57 , 31.57 , 31.57 , 31.57 , 31.5     , 133 , 1
09/01/18 , 32.14 , 32.14 , 32.14 , 32.14 , 32.1     , 534 , 1
08/01/18 , 32.11 , 32.15 , 32.16 , 32.11 , 32.1     , 2138 , 2
05/01/18 , 31.77 , 31.79 , 32.05 , 31.77 , 32.0     , 1737 , 2
04/01/18 , 31.65 , 31.56 , 31.65 , 31.48 , 31.4     , 2005 , 2
28/12/17 , 31.06 , 31.06 , 31.06 , 31.06 , 31.0     , 801 , 1
27/12/17 , 31.07 , 31.07 , 31.07 , 31.07 , 31.0     , 267 , 1
26/12/17 , 31.02 , 31.02 , 31.02 , 31.02 , 31.0     , 267 , 1
19/12/17 , 31.57 , 31.57 , 31.57 , 31.57 , 31.5     , 267 , 1
18/12/17 , 31.48 , 31.48 , 31.48 , 31.48 , 31.4     , 401 , 2
15/12/17 , 31.09 , 31.20 , 31.32 , 31.09 , 31.3     , 935 , 2
12/12/17 , 31.48 , 31.54 , 31.55 , 31.48 , 31.5     , 1336 , 2
11/12/17 , 31.10 , 31.10 , 31.10 , 31.10 , 31.1     , 35003 , 1
08/12/17 , 31.09 , 31.09 , 31.09 , 31.09 , 31.0     , 133 , 1
04/12/17 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 801 , 1
01/12/17 , 30.85 , 30.85 , 30.85 , 30.85 , 30.8     , 1736 , 1
28/11/17 , 29.33 , 29.33 , 29.33 , 29.33 , 29.3     , 1202 , 1
27/11/17 , 29.34 , 29.34 , 29.34 , 29.34 , 29.3     , 534 , 1
21/11/17 , 29.44 , 29.44 , 29.44 , 29.44 , 29.4     , 668 , 1
17/11/17 , 29.57 , 29.57 , 29.57 , 29.57 , 29.5     , 5880 , 1
16/11/17 , 29.59 , 29.59 , 29.59 , 29.59 , 29.5     , 267 , 1
14/11/17 , 29.96 , 29.96 , 29.96 , 29.96 , 29.9     , 2806 , 1
13/11/17 , 30.11 , 30.11 , 30.11 , 30.11 , 30.1     , 1737 , 1
08/11/17 , 29.52 , 29.52 , 29.52 , 29.52 , 29.5     , 267 , 1
06/11/17 , 29.94 , 29.94 , 29.94 , 29.94 , 29.9     , 400 , 1
01/11/17 , 30.33 , 30.33 , 30.33 , 30.33 , 30.3     , 401 , 1
31/10/17 , 30.17 , 30.17 , 30.17 , 30.17 , 30.1     , 1470 , 3
30/10/17 , 29.67 , 29.67 , 29.67 , 29.67 , 29.6     , 534 , 1
23/10/17 , 29.35 , 29.35 , 29.35 , 29.35 , 29.3     , 400 , 1
16/10/17 , 28.61 , 28.61 , 28.61 , 28.61 , 28.6     , 673 , 1
13/10/17 , 28.01 , 28.01 , 28.01 , 28.01 , 28.0     , 134 , 1
09/10/17 , 29.14 , 29.14 , 29.14 , 29.14 , 29.1     , 809 , 1
05/10/17 , 28.54 , 28.59 , 28.72 , 28.54 , 28.7     , 538 , 2
04/10/17 , 28.58 , 28.58 , 28.58 , 28.58 , 28.5     , 134 , 1
02/10/17 , 28.13 , 28.13 , 28.13 , 28.13 , 28.1     , 404 , 1
27/09/17 , 28.23 , 28.23 , 28.23 , 28.23 , 28.2     , 269 , 1
25/09/17 , 27.83 , 27.83 , 27.83 , 27.83 , 27.8     , 404 , 1
21/09/17 , 27.20 , 27.20 , 27.20 , 27.20 , 27.2     , 269 , 1
20/09/17 , 27.15 , 27.15 , 27.15 , 27.15 , 27.1     , 134 , 1
18/09/17 , 26.92 , 26.92 , 26.92 , 26.92 , 26.9     , 134 , 1
15/09/17 , 26.77 , 26.77 , 26.77 , 26.77 , 26.7     , 269 , 1
08/09/17 , 25.93 , 25.93 , 25.93 , 25.93 , 25.9     , 269 , 1
05/09/17 , 26.15 , 26.09 , 26.15 , 26.08 , 26.0     , 1214 , 2
29/08/17 , 25.62 , 25.62 , 25.62 , 25.62 , 25.6     , 269 , 1
28/08/17 , 25.12 , 25.12 , 25.12 , 25.12 , 25.1     , 674 , 1
21/08/17 , 25.02 , 25.02 , 25.02 , 25.02 , 25.0     , 538 , 1
18/08/17 , 24.49 , 24.49 , 24.49 , 24.49 , 24.4     , 404 , 1
15/08/17 , 25.87 , 25.87 , 25.87 , 25.87 , 25.8     , 403 , 1
11/08/17 , 25.22 , 25.22 , 25.22 , 25.22 , 25.2     , 539 , 1
10/08/17 , 25.27 , 25.27 , 25.27 , 25.27 , 25.2     , 673 , 1
07/08/17 , 25.45 , 25.45 , 25.45 , 25.45 , 25.4     , 1885 , 2
31/07/17 , 26.00 , 26.00 , 26.00 , 26.00 , 26.0     , 134 , 1
24/07/17 , 26.58 , 26.58 , 26.58 , 26.58 , 26.5     , 943 , 1
18/07/17 , 27.11 , 27.11 , 27.11 , 27.11 , 27.1     , 271 , 1
17/07/17 , 27.34 , 27.34 , 27.34 , 27.34 , 27.3     , 543 , 1
06/07/17 , 27.35 , 27.35 , 27.35 , 27.35 , 27.3     , 271 , 1
05/07/17 , 27.26 , 27.26 , 27.26 , 27.26 , 27.2     , 679 , 1
30/06/17 , 27.47 , 27.47 , 27.47 , 27.47 , 27.4     , 271 , 2
26/06/17 , 27.28 , 27.28 , 27.28 , 27.28 , 27.2     , 271 , 1
12/06/17 , 27.66 , 27.66 , 27.66 , 27.66 , 27.6     , 543 , 1
08/06/17 , 26.76 , 26.76 , 26.76 , 26.76 , 26.7     , 1221 , 1
05/06/17 , 27.11 , 27.11 , 27.11 , 27.11 , 27.1     , 679 , 1
30/05/17 , 26.80 , 26.80 , 26.80 , 26.80 , 26.8     , 678 , 1
29/05/17 , 26.29 , 26.29 , 26.29 , 26.29 , 26.2     , 135 , 1
22/05/17 , 26.92 , 26.92 , 26.92 , 26.92 , 26.9     , 1222 , 2
18/05/17 , 26.37 , 26.37 , 26.37 , 26.32 , 26.3     , 2719 , 2
15/05/17 , 25.07 , 25.07 , 25.07 , 25.07 , 25.0     , 271 , 1
08/05/17 , 26.34 , 26.34 , 26.34 , 26.34 , 26.3     , 1360 , 1
02/05/17 , 25.14 , 25.14 , 25.14 , 25.14 , 25.1     , 2312 , 2
26/04/17 , 27.22 , 27.22 , 27.22 , 27.22 , 27.2     , 135 , 1
24/04/17 , 26.38 , 26.38 , 26.38 , 26.38 , 26.3     , 816 , 1
17/04/17 , 25.35 , 25.35 , 25.35 , 25.35 , 25.3     , 137 , 1
10/04/17 , 25.94 , 25.94 , 25.94 , 25.94 , 25.9     , 274 , 1
03/04/17 , 25.94 , 25.94 , 25.94 , 25.94 , 25.9     , 137 , 1
27/03/17 , 26.34 , 26.34 , 26.34 , 26.34 , 26.3     , 1372 , 1
13/03/17 , 28.96 , 28.96 , 28.96 , 28.96 , 28.9     , 137 , 1
07/03/17 , 28.16 , 28.16 , 28.16 , 28.16 , 28.1     , 411 , 1
01/03/17 , 28.50 , 28.50 , 28.50 , 28.50 , 28.5     , 137 , 1
23/02/17 , 27.99 , 27.99 , 27.99 , 27.99 , 27.9     , 137 , 1
21/02/17 , 28.71 , 28.71 , 28.71 , 28.71 , 28.7     , 137 , 1
14/02/17 , 28.49 , 28.49 , 28.49 , 28.49 , 28.4     , 1509 , 2
13/02/17 , 28.31 , 28.31 , 28.31 , 28.31 , 28.3     , 137 , 1
07/02/17 , 27.98 , 28.03 , 28.35 , 27.98 , 28.3     , 1097 , 2
06/02/17 , 28.28 , 28.28 , 28.28 , 28.28 , 28.2     , 823 , 2
03/02/17 , 28.28 , 28.28 , 28.28 , 28.28 , 28.2     , 686 , 2
30/01/17 , 28.00 , 28.00 , 28.00 , 28.00 , 28.0     , 137 , 1
26/01/17 , 28.90 , 28.90 , 28.90 , 28.90 , 28.9     , 411 , 1
24/01/17 , 29.21 , 29.21 , 29.21 , 29.21 , 29.2     , 137 , 1
09/01/17 , 29.44 , 29.44 , 29.44 , 29.44 , 29.4     , 415 , 1
06/01/17 , 29.53 , 29.53 , 29.53 , 29.53 , 29.5     , 138 , 1
04/01/17 , 30.00 , 30.32 , 30.42 , 30.00 , 30.4     , 554 , 2
03/01/17 , 29.32 , 29.32 , 29.32 , 29.32 , 29.3     , 692 , 1
28/12/16 , 29.17 , 29.17 , 29.17 , 29.17 , 29.1     , 554 , 1
27/12/16 , 29.14 , 29.14 , 29.14 , 29.14 , 29.1     , 1110 , 1
22/12/16 , 29.62 , 29.62 , 29.62 , 29.62 , 29.6     , 277 , 1
20/12/16 , 31.00 , 31.00 , 31.00 , 31.00 , 31.0     , 138 , 1
19/12/16 , 30.98 , 30.93 , 30.98 , 30.93 , 30.9     , 1386 , 2
12/12/16 , 30.93 , 30.93 , 30.93 , 30.93 , 30.9     , 1108 , 1
07/12/16 , 31.31 , 31.31 , 31.31 , 31.31 , 31.3     , 138 , 1
06/12/16 , 30.73 , 30.73 , 30.73 , 30.73 , 30.7     , 415 , 1
28/11/16 , 29.03 , 29.03 , 29.03 , 29.03 , 29.0     , 1664 , 1
21/11/16 , 28.47 , 28.47 , 28.47 , 28.47 , 28.4     , 554 , 1
18/11/16 , 28.64 , 28.64 , 28.64 , 28.64 , 28.6     , 693 , 1
16/11/16 , 29.51 , 29.51 , 29.51 , 29.51 , 29.5     , 415 , 1
14/11/16 , 30.37 , 30.36 , 30.37 , 30.34 , 30.3     , 2912 , 2
10/11/16 , 28.96 , 28.96 , 28.96 , 28.96 , 28.9     , 692 , 1
07/11/16 , 26.57 , 26.57 , 26.57 , 26.57 , 26.5     , 415 , 1
31/10/16 , 26.85 , 26.85 , 26.85 , 26.85 , 26.8     , 415 , 1
27/10/16 , 26.51 , 26.51 , 26.51 , 26.51 , 26.5     , 693 , 1
26/10/16 , 26.83 , 26.83 , 26.83 , 26.76 , 26.7     , 969 , 2
24/10/16 , 27.04 , 27.04 , 27.04 , 27.04 , 27.0     , 839 , 1
20/10/16 , 26.77 , 26.77 , 26.77 , 26.77 , 26.7     , 279 , 1
19/10/16 , 27.10 , 27.10 , 27.10 , 27.10 , 27.1     , 279 , 1
17/10/16 , 27.47 , 27.47 , 27.47 , 27.47 , 27.4     , 5032 , 1
14/10/16 , 27.16 , 27.16 , 27.16 , 27.16 , 27.1     , 139 , 1
10/10/16 , 27.72 , 27.72 , 27.72 , 27.72 , 27.7     , 6293 , 1
06/10/16 , 28.48 , 28.48 , 28.48 , 28.48 , 28.4     , 559 , 1
03/10/16 , 27.70 , 27.70 , 27.70 , 27.70 , 27.7     , 978 , 1
30/09/16 , 28.01 , 28.01 , 28.01 , 28.01 , 28.0     , 279 , 1
28/09/16 , 27.63 , 27.63 , 27.63 , 27.63 , 27.6     , 839 , 1
26/09/16 , 27.75 , 27.86 , 27.98 , 27.75 , 27.9     , 838 , 2
19/09/16 , 28.50 , 28.50 , 28.50 , 28.50 , 28.5     , 279 , 1
15/09/16 , 28.53 , 28.53 , 28.53 , 28.53 , 28.5     , 279 , 1
12/09/16 , 29.43 , 29.43 , 29.43 , 29.43 , 29.4     , 698 , 1
06/09/16 , 28.94 , 28.94 , 28.94 , 28.94 , 28.9     , 418 , 1
31/08/16 , 28.75 , 28.75 , 28.75 , 28.75 , 28.7     , 139 , 1
30/08/16 , 28.96 , 28.96 , 28.96 , 28.96 , 28.9     , 1257 , 1
29/08/16 , 28.84 , 28.84 , 28.84 , 28.84 , 28.8     , 838 , 1
22/08/16 , 28.19 , 28.19 , 28.19 , 28.19 , 28.1     , 699 , 1
19/08/16 , 28.38 , 28.38 , 28.38 , 28.38 , 28.3     , 279 , 2
15/08/16 , 28.32 , 28.32 , 28.32 , 28.32 , 28.3     , 6295 , 1
11/08/16 , 27.45 , 27.47 , 27.56 , 27.45 , 27.5     , 838 , 5
09/08/16 , 27.84 , 27.84 , 27.84 , 27.84 , 27.8     , 11597 , 9
08/08/16 , 27.50 , 27.50 , 27.50 , 27.50 , 27.5     , 139 , 1
05/08/16 , 27.59 , 27.59 , 27.59 , 27.59 , 27.5     , 139 , 1
03/08/16 , 28.01 , 28.01 , 28.01 , 28.01 , 28.0     , 139 , 1
01/08/16 , 29.24 , 29.24 , 29.24 , 29.24 , 29.2     , 41113 , 1
22/07/16 , 31.95 , 31.95 , 31.95 , 31.95 , 31.9     , 16612 , 2
13/07/16 , 30.93 , 30.93 , 30.93 , 30.93 , 30.9     , 563 , 1
08/07/16 , 30.50 , 30.50 , 30.50 , 30.50 , 30.5     , 8881 , 1
29/06/16 , 28.73 , 28.73 , 28.73 , 28.73 , 28.7     , 563 , 1
24/06/16 , 30.03 , 30.03 , 30.03 , 30.03 , 30.0     , 85642 , 1
22/06/16 , 31.32 , 31.32 , 31.32 , 31.32 , 31.3     , 986 , 1
17/06/16 , 32.31 , 32.34 , 32.35 , 32.31 , 32.3     , 3097 , 3
16/06/16 , 32.09 , 32.09 , 32.09 , 32.09 , 32.0     , 562 , 1
10/06/16 , 32.06 , 32.06 , 32.06 , 32.06 , 32.0     , 5207 , 1
08/06/16 , 32.49 , 32.49 , 32.49 , 32.49 , 32.4     , 845 , 1
03/06/16 , 32.60 , 32.60 , 32.60 , 32.60 , 32.6     , 986 , 1
25/05/16 , 34.52 , 34.52 , 34.52 , 34.52 , 34.5     , 704 , 1
16/05/16 , 32.97 , 32.97 , 32.97 , 32.97 , 32.9     , 3099 , 1
29/04/16 , 33.14 , 33.06 , 33.14 , 33.01 , 33.0     , 2394 , 3
22/04/16 , 34.15 , 34.15 , 34.15 , 34.15 , 34.1     , 1134 , 1
19/04/16 , 33.27 , 33.27 , 33.27 , 33.27 , 33.2     , 709 , 1
15/04/16 , 32.34 , 32.34 , 32.34 , 32.34 , 32.3     , 567 , 1
14/04/16 , 31.79 , 31.79 , 31.79 , 31.79 , 31.7     , 709 , 2
13/04/16 , 31.91 , 31.91 , 31.91 , 31.91 , 31.9     , 851 , 1
12/04/16 , 31.79 , 31.79 , 31.79 , 31.79 , 31.7     , 1703 , 2
11/04/16 , 31.26 , 31.26 , 31.26 , 31.26 , 31.2     , 9933 , 1
04/04/16 , 32.65 , 32.65 , 32.65 , 32.65 , 32.6     , 11924 , 1
28/03/16 , 33.71 , 33.71 , 33.71 , 33.71 , 33.7     , 1276 , 1
11/03/16 , 33.60 , 33.60 , 33.60 , 33.60 , 33.6     , 2269 , 1
07/03/16 , 36.59 , 36.59 , 36.59 , 36.59 , 36.5     , 709 , 1
01/03/16 , 36.28 , 36.28 , 36.28 , 36.28 , 36.2     , 4968 , 1
29/02/16 , 35.12 , 35.12 , 35.13 , 35.12 , 35.1     , 4256 , 2
12/02/16 , 31.95 , 31.95 , 31.95 , 31.95 , 31.9     , 851 , 1
03/02/16 , 31.17 , 31.17 , 31.17 , 31.17 , 31.1     , 1843 , 1
01/02/16 , 33.95 , 33.95 , 33.95 , 33.95 , 33.9     , 567 , 1
21/01/16 , 35.08 , 35.08 , 35.08 , 35.08 , 35.0     , 14495 , 1
20/01/16 , 33.03 , 32.87 , 33.03 , 32.44 , 32.8     , 5506 , 4
15/01/16 , 33.12 , 33.12 , 33.12 , 33.12 , 33.1     , 1449 , 1
14/01/16 , 33.38 , 33.38 , 33.38 , 33.38 , 33.3     , 3334 , 1
13/01/16 , 33.97 , 33.97 , 33.97 , 33.97 , 33.9     , 2899 , 1
12/01/16 , 35.21 , 35.21 , 35.21 , 35.21 , 35.2     , 1014 , 1
11/01/16 , 35.00 , 35.00 , 35.00 , 35.00 , 35.0     , 48845 , 1
06/01/16 , 36.47 , 36.47 , 36.47 , 36.47 , 36.4     , 1739 , 1
04/01/16 , 38.46 , 38.75 , 38.81 , 38.46 , 38.8     , 724 , 2
29/12/15 , 38.02 , 38.02 , 38.02 , 38.02 , 38.0     , 1014 , 1
28/12/15 , 37.67 , 37.67 , 37.67 , 37.67 , 37.6     , 24644 , 1
22/12/15 , 38.83 , 38.83 , 38.83 , 38.83 , 38.8     , 869 , 1
21/12/15 , 38.23 , 38.23 , 38.23 , 38.23 , 38.2     , 2609 , 1
14/12/15 , 36.26 , 36.25 , 36.26 , 36.06 , 36.0     , 10727 , 2
10/12/15 , 36.68 , 36.68 , 36.68 , 36.68 , 36.6     , 6953 , 1
08/12/15 , 36.61 , 36.61 , 36.61 , 36.61 , 36.6     , 2753 , 1
07/12/15 , 36.78 , 36.78 , 36.78 , 36.78 , 36.7     , 81427 , 1
04/12/15 , 36.91 , 36.91 , 36.91 , 36.91 , 36.9     , 3043 , 3
25/11/15 , 37.80 , 37.80 , 37.80 , 37.80 , 37.8     , 2175 , 2
16/11/15 , 36.70 , 36.69 , 36.70 , 36.64 , 36.6     , 1304 , 2
13/11/15 , 36.88 , 36.88 , 36.88 , 36.88 , 36.8     , 1594 , 2
12/11/15 , 36.66 , 36.66 , 36.66 , 36.66 , 36.6     , 5506 , 1
11/11/15 , 37.47 , 37.47 , 37.47 , 37.47 , 37.4     , 3767 , 1
09/11/15 , 37.41 , 37.58 , 37.76 , 37.41 , 37.7     , 289 , 2
06/11/15 , 37.87 , 37.87 , 37.87 , 37.87 , 37.8     , 1594 , 1
05/11/15 , 38.11 , 38.11 , 38.11 , 38.11 , 38.1     , 2608 , 1
03/11/15 , 38.47 , 38.47 , 38.47 , 38.47 , 38.4     , 38989 , 2
29/10/15 , 41.39 , 39.73 , 41.39 , 39.41 , 39.4     , 2753 , 2
27/10/15 , 40.03 , 40.18 , 40.44 , 39.93 , 39.9     , 3794 , 5
26/10/15 , 41.82 , 41.82 , 41.82 , 41.82 , 41.8     , 1312 , 1
23/10/15 , 41.81 , 41.82 , 41.82 , 41.81 , 41.8     , 2479 , 2
21/10/15 , 42.00 , 42.00 , 42.00 , 42.00 , 42.0     , 875 , 1
20/10/15 , 41.77 , 41.72 , 41.78 , 41.65 , 41.7     , 5833 , 9
19/10/15 , 41.00 , 41.00 , 41.00 , 41.00 , 41.0     , 1313 , 1
16/10/15 , 40.24 , 40.24 , 40.24 , 40.24 , 40.2     , 1313 , 1
13/10/15 , 39.83 , 39.83 , 39.83 , 39.83 , 39.8     , 1459 , 1
09/10/15 , 38.37 , 38.37 , 38.37 , 38.37 , 38.3     , 1166 , 1
06/10/15 , 38.07 , 38.07 , 38.07 , 38.07 , 38.0     , 145 , 1
02/10/15 , 37.76 , 37.76 , 37.76 , 37.76 , 37.7     , 145 , 1
01/10/15 , 37.54 , 37.43 , 37.54 , 36.89 , 36.8     , 3061 , 3
25/09/15 , 37.44 , 37.44 , 37.44 , 37.44 , 37.4     , 1312 , 1
24/09/15 , 37.91 , 38.02 , 38.37 , 37.91 , 38.3     , 2334 , 2
23/09/15 , 38.79 , 38.73 , 38.79 , 38.70 , 38.7     , 2771 , 2
22/09/15 , 38.30 , 38.30 , 38.30 , 38.30 , 38.3     , 145 , 1
21/09/15 , 39.42 , 39.37 , 39.42 , 39.34 , 39.3     , 1312 , 2
18/09/15 , 38.79 , 38.79 , 38.79 , 38.79 , 38.7     , 1021 , 1
17/09/15 , 38.46 , 39.08 , 39.21 , 38.46 , 39.2     , 6856 , 4
16/09/15 , 37.92 , 38.15 , 38.23 , 37.92 , 38.2     , 1458 , 2
15/09/15 , 37.79 , 37.31 , 37.79 , 37.01 , 37.0     , 7440 , 6
14/09/15 , 36.42 , 36.42 , 36.42 , 36.42 , 36.4     , 875 , 1
11/09/15 , 36.42 , 36.32 , 36.42 , 36.20 , 36.2     , 2334 , 3
10/09/15 , 35.61 , 35.61 , 35.61 , 35.61 , 35.6     , 38375 , 1
04/09/15 , 35.07 , 35.07 , 35.07 , 35.07 , 35.0     , 583 , 1
03/09/15 , 35.51 , 35.51 , 35.51 , 35.51 , 35.5     , 875 , 1
01/09/15 , 34.98 , 35.01 , 35.32 , 34.98 , 34.9     , 1751 , 3
25/08/15 , 33.08 , 33.08 , 33.08 , 33.08 , 33.0     , 583 , 1
21/08/15 , 33.82 , 33.79 , 33.82 , 33.75 , 33.7     , 9777 , 3
19/08/15 , 35.35 , 35.35 , 35.35 , 35.35 , 35.3     , 8318 , 1
18/08/15 , 35.54 , 35.41 , 35.54 , 35.08 , 35.0     , 583 , 2
14/08/15 , 35.46 , 35.45 , 35.46 , 35.37 , 35.4     , 3210 , 3
12/08/15 , 35.04 , 35.04 , 35.04 , 35.04 , 35.0     , 291 , 1
11/08/15 , 35.46 , 35.46 , 35.48 , 35.46 , 35.4     , 437 , 2
10/08/15 , 35.13 , 35.13 , 35.13 , 35.13 , 35.1     , 4084 , 1
07/08/15 , 35.86 , 35.70 , 35.86 , 35.56 , 35.5     , 3939 , 2
06/08/15 , 36.33 , 36.06 , 36.33 , 36.06 , 36.0     , 38655 , 4
05/08/15 , 35.66 , 35.23 , 35.66 , 35.16 , 35.6     , 5254 , 5
04/08/15 , 35.91 , 35.95 , 35.98 , 35.88 , 35.9     , 4667 , 6
03/08/15 , 35.69 , 35.60 , 35.70 , 35.45 , 35.4     , 35161 , 9
31/07/15 , 35.05 , 35.05 , 35.05 , 35.05 , 35.0     , 3210 , 2
21/07/15 , 31.36 , 31.36 , 31.36 , 31.36 , 31.3     , 5440 , 1
26/06/15 , 33.06 , 33.06 , 33.06 , 33.06 , 33.0     , 1909 , 2
22/06/15 , 31.94 , 31.94 , 31.94 , 31.94 , 31.9     , 440 , 1
18/06/15 , 31.63 , 31.63 , 31.63 , 31.63 , 31.6     , 294 , 1
12/06/15 , 32.32 , 32.32 , 32.32 , 32.32 , 32.3     , 146 , 1
08/06/15 , 31.84 , 31.84 , 31.84 , 31.84 , 31.8     , 293 , 1
05/06/15 , 32.14 , 32.14 , 32.14 , 32.14 , 32.1     , 587 , 1
02/06/15 , 32.70 , 32.70 , 32.70 , 32.70 , 32.7     , 293 , 1
29/05/15 , 33.22 , 33.22 , 33.22 , 33.22 , 33.2     , 2203 , 1
28/05/15 , 32.73 , 32.73 , 32.73 , 32.73 , 32.7     , 440 , 1
22/05/15 , 32.42 , 32.42 , 32.42 , 32.42 , 32.4     , 146 , 1
20/05/15 , 31.50 , 31.50 , 31.50 , 31.50 , 31.5     , 146 , 1
18/05/15 , 32.33 , 32.33 , 32.33 , 32.33 , 32.3     , 293 , 1
13/05/15 , 31.90 , 31.90 , 31.90 , 31.90 , 31.9     , 293 , 1
11/05/15 , 32.81 , 32.81 , 32.81 , 32.81 , 32.8     , 146 , 1
29/04/15 , 32.02 , 32.02 , 32.02 , 32.02 , 32.0     , 4843 , 1
28/04/15 , 31.14 , 31.14 , 31.14 , 31.14 , 31.1     , 295 , 1
14/04/15 , 33.26 , 33.26 , 33.26 , 33.26 , 33.2     , 295 , 1
01/04/15 , 33.89 , 33.89 , 33.89 , 33.89 , 33.8     , 591 , 1
26/03/15 , 34.87 , 34.87 , 34.87 , 34.87 , 34.8     , 886 , 1
25/03/15 , 34.94 , 34.94 , 34.94 , 34.94 , 34.9     , 295 , 1
23/03/15 , 35.16 , 35.16 , 35.16 , 35.16 , 35.1     , 591 , 1
20/03/15 , 36.45 , 36.45 , 36.45 , 36.45 , 36.4     , 739 , 1
18/03/15 , 35.36 , 35.36 , 35.36 , 35.36 , 35.3     , 2072 , 1
16/03/15 , 35.30 , 35.30 , 35.30 , 35.30 , 35.3     , 296 , 1
13/03/15 , 35.74 , 35.74 , 35.74 , 35.74 , 35.7     , 739 , 1
11/03/15 , 33.42 , 33.74 , 33.81 , 33.42 , 33.8     , 7541 , 2
06/03/15 , 33.22 , 33.22 , 33.22 , 33.22 , 33.2     , 1478 , 1
23/02/15 , 32.13 , 32.13 , 32.13 , 32.13 , 32.1     , 1331 , 1
12/02/15 , 31.57 , 31.57 , 31.57 , 31.57 , 31.5     , 1627 , 1
10/02/15 , 30.81 , 30.81 , 30.81 , 30.81 , 30.8     , 1034 , 1
03/02/15 , 29.06 , 29.06 , 29.06 , 29.06 , 29.0     , 8286 , 2
20/01/15 , 26.08 , 26.17 , 26.45 , 26.08 , 26.4     , 3132 , 2
15/01/15 , 26.27 , 26.27 , 26.27 , 26.27 , 26.2     , 2831 , 1
05/01/15 , 27.24 , 27.24 , 27.24 , 27.24 , 27.2     , 2679 , 1
22/12/14 , 26.87 , 26.87 , 26.87 , 26.87 , 26.8     , 446 , 1
03/11/14 , 26.75 , 26.75 , 26.75 , 26.75 , 26.7     , 1973 , 1
29/10/14 , 26.63 , 26.63 , 26.63 , 26.63 , 26.6     , 18509 , 1
30/09/14 , 27.47 , 27.47 , 27.47 , 27.33 , 27.3     , 13028 , 3
02/09/14 , 28.16 , 28.16 , 28.16 , 28.16 , 28.1     , 3210 , 2
01/08/14 , 27.97 , 27.98 , 27.98 , 27.97 , 27.9     , 3553 , 2
24/07/14 , 28.27 , 28.27 , 28.27 , 28.27 , 28.2     , 7056 , 1
22/07/14 , 28.11 , 28.11 , 28.11 , 28.11 , 28.1     , 1269 , 1
10/07/14 , 27.98 , 27.98 , 27.98 , 27.98 , 27.9     , 17934 , 1
03/07/14 , 27.63 , 27.63 , 27.63 , 27.63 , 27.6     , 1400 , 1
23/06/14 , 27.44 , 27.44 , 27.44 , 27.44 , 27.4     , 136 , 1
13/06/14 , 27.24 , 27.24 , 27.24 , 27.24 , 27.2     , 2998 , 2
02/06/14 , 27.71 , 27.71 , 27.71 , 27.71 , 27.7     , 2666 , 1
30/05/14 , 27.66 , 27.66 , 27.66 , 27.66 , 27.6     , 22049 , 4
12/05/14 , 26.57 , 26.57 , 26.57 , 26.57 , 26.5     , 9831 , 1
05/05/14 , 26.33 , 26.33 , 26.33 , 26.33 , 26.3     , 2681 , 1
16/04/14 , 26.34 , 26.34 , 26.34 , 26.34 , 26.3     , 137 , 1
15/04/14 , 25.74 , 25.74 , 25.74 , 25.74 , 25.7     , 137 , 1
04/04/14 , 25.35 , 25.35 , 25.35 , 25.35 , 25.3     , 573 , 1
01/04/14 , 26.08 , 24.98 , 26.08 , 24.98 , 24.9     , 57404 , 10
27/03/14 , 24.80 , 24.80 , 24.80 , 24.80 , 24.8     , 139 , 1
25/03/14 , 25.17 , 25.17 , 25.17 , 25.17 , 25.1     , 141 , 1
21/03/14 , 25.31 , 25.31 , 25.31 , 25.31 , 25.3     , 143 , 1
20/03/14 , 25.15 , 25.15 , 25.15 , 25.15 , 25.1     , 144 , 1
19/03/14 , 25.17 , 25.17 , 25.17 , 25.17 , 25.1     , 145 , 1
17/03/14 , 25.06 , 25.06 , 25.06 , 25.06 , 25.0     , 431 , 1
13/03/14 , 24.69 , 24.69 , 24.69 , 24.69 , 24.6     , 731 , 1
06/03/14 , 24.84 , 24.84 , 24.84 , 24.84 , 24.8     , 294 , 1
28/02/14 , 24.66 , 24.66 , 24.66 , 24.66 , 24.6     , 145 , 1
27/02/14 , 24.55 , 24.55 , 24.55 , 24.55 , 24.5     , 292 , 1
21/02/14 , 24.66 , 24.73 , 25.06 , 24.66 , 25.0     , 729 , 2
20/02/14 , 24.84 , 24.84 , 24.84 , 24.84 , 24.8     , 1024 , 1
19/02/14 , 25.01 , 25.01 , 25.01 , 25.01 , 25.0     , 892 , 1
14/02/14 , 24.89 , 24.89 , 24.89 , 24.89 , 24.8     , 6411 , 1
10/02/14 , 24.82 , 24.82 , 24.82 , 24.82 , 24.8     , 227489 , 1
03/02/14 , 25.10 , 25.10 , 25.10 , 25.10 , 25.1     , 8469 , 1
31/01/14 , 25.65 , 25.65 , 25.65 , 25.65 , 25.6     , 4279 , 2
24/01/14 , 25.93 , 25.95 , 25.97 , 25.93 , 25.9     , 9960 , 3
15/01/14 , 26.46 , 26.46 , 26.46 , 26.46 , 26.4     , 149 , 1
27/12/13 , 25.87 , 25.86 , 25.87 , 25.86 , 25.8     , 25406 , 2
10/12/13 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 4606 , 1
09/12/13 , 25.82 , 25.82 , 25.82 , 25.82 , 25.8     , 901 , 1
06/12/13 , 25.94 , 25.94 , 25.94 , 25.94 , 25.9     , 1827 , 1
03/12/13 , 25.87 , 25.87 , 25.87 , 25.87 , 25.8     , 463 , 1
29/11/13 , 26.06 , 26.04 , 26.06 , 26.02 , 26.0     , 2619 , 2
21/11/13 , 25.62 , 25.63 , 25.64 , 25.62 , 25.6     , 2016 , 2
19/11/13 , 24.73 , 24.73 , 24.73 , 24.73 , 24.7     , 780 , 1
11/11/13 , 24.82 , 24.82 , 24.82 , 24.82 , 24.8     , 941 , 1
30/10/13 , 24.81 , 24.81 , 24.81 , 24.81 , 24.8     , 1677 , 1
24/10/13 , 24.97 , 24.97 , 24.97 , 24.97 , 24.9     , 1418 , 1
10/10/13 , 24.20 , 24.20 , 24.20 , 24.19 , 24.1     , 22565 , 2
02/10/13 , 24.20 , 24.20 , 24.20 , 24.20 , 24.2     , 1706 , 1
27/09/13 , 24.66 , 24.45 , 24.66 , 24.24 , 24.2     , 314 , 2
23/09/13 , 24.66 , 24.66 , 24.66 , 24.66 , 24.6     , 15441 , 1
17/09/13 , 24.61 , 24.61 , 24.61 , 24.61 , 24.6     , 4967 , 1
10/09/13 , 24.66 , 24.66 , 24.66 , 24.66 , 24.6     , 2756 , 1
06/09/13 , 24.29 , 24.24 , 24.29 , 24.24 , 24.2     , 13382 , 2
03/09/13 , 24.67 , 24.67 , 24.67 , 24.67 , 24.6     , 1275 , 1