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

12/05/25 , 111.77 , 112.15 , 113.42 , 111.18 , 111.89     , 3902 , 82
09/05/25 , 105.96 , 107.03 , 107.94 , 104.24 , 104.24     , 562 , 129
08/05/25 , 107.68 , 106.90 , 108.47 , 105.96 , 106.00     , 473 , 33
07/05/25 , 103.85 , 104.82 , 106.40 , 103.85 , 105.18     , 682 , 37
06/05/25 , 104.98 , 105.48 , 105.80 , 104.60 , 105.09     , 4130 , 49
05/05/25 , 104.04 , 106.68 , 107.07 , 104.04 , 105.94     , 8457 , 572
02/05/25 , 105.95 , 105.11 , 107.14 , 102.01 , 102.01     , 170221 , 155
30/04/25 , 102.01 , 102.39 , 103.14 , 101.02 , 101.15     , 277 , 24
29/04/25 , 102.88 , 102.70 , 103.52 , 101.82 , 102.43     , 502 , 24
28/04/25 , 103.61 , 103.56 , 104.15 , 102.50 , 103.09     , 2318 , 35
25/04/25 , 104.80 , 103.34 , 104.80 , 102.61 , 103.38     , 4680 , 113
24/04/25 , 102.91 , 102.77 , 103.31 , 98.94 , 100.00     , 3061 , 154
23/04/25 , 100.39 , 100.57 , 103.79 , 100.39 , 103.09     , 3445 , 52
22/04/25 , 98.80 , 98.77 , 99.36 , 96.14 , 96.14     , 2077 , 46
17/04/25 , 98.05 , 98.76 , 99.72 , 98.05 , 98.41     , 4219 , 113
16/04/25 , 97.35 , 97.38 , 99.42 , 96.22 , 99.25     , 417 , 68
15/04/25 , 98.08 , 100.84 , 101.32 , 98.08 , 98.77     , 3135 , 103
14/04/25 , 98.35 , 98.59 , 100.00 , 97.00 , 98.95     , 5214 , 101
11/04/25 , 96.54 , 95.61 , 97.24 , 94.22 , 94.89     , 10034 , 239
10/04/25 , 94.68 , 94.88 , 98.51 , 94.03 , 98.51     , 24280 , 66
09/04/25 , 100.64 , 100.07 , 101.29 , 89.75 , 89.75     , 7696 , 86
08/04/25 , 91.58 , 94.52 , 95.91 , 90.48 , 94.98     , 4603 , 205
07/04/25 , 91.83 , 90.77 , 94.51 , 86.58 , 88.39     , 30269 , 226
04/04/25 , 91.14 , 91.97 , 94.96 , 89.67 , 94.96     , 5803 , 143
03/04/25 , 95.02 , 95.34 , 103.07 , 95.02 , 103.07     , 14389 , 214
02/04/25 , 104.90 , 106.29 , 107.40 , 102.69 , 104.79     , 2176 , 1689
01/04/25 , 104.79 , 102.26 , 104.79 , 101.60 , 104.09     , 52285 , 271
31/03/25 , 107.00 , 103.31 , 107.00 , 101.60 , 103.07     , 756 , 64
28/03/25 , 104.02 , 104.18 , 110.08 , 103.10 , 110.08     , 943 , 506
27/03/25 , 110.60 , 108.04 , 110.60 , 106.64 , 110.04     , 1015 , 98
26/03/25 , 108.87 , 109.62 , 112.63 , 108.87 , 112.60     , 2172 , 160
25/03/25 , 111.78 , 111.34 , 111.93 , 109.97 , 111.76     , 1636 , 128
24/03/25 , 111.14 , 110.90 , 111.88 , 108.00 , 108.00     , 2498 , 193
21/03/25 , 107.01 , 107.54 , 108.00 , 105.35 , 106.09     , 5276 , 403
20/03/25 , 105.70 , 106.30 , 107.72 , 104.25 , 104.25     , 2888 , 484
19/03/25 , 104.73 , 104.46 , 106.49 , 103.81 , 106.49     , 819 , 140
18/03/25 , 107.38 , 103.69 , 107.38 , 103.17 , 103.89     , 620 , 174
17/03/25 , 107.40 , 104.22 , 107.40 , 102.68 , 103.09     , 967 , 351
14/03/25 , 103.10 , 102.06 , 103.95 , 100.51 , 100.51     , 14275 , 1658
13/03/25 , 100.51 , 101.29 , 104.86 , 100.51 , 103.45     , 1648 , 540
12/03/25 , 103.30 , 104.05 , 105.74 , 102.60 , 102.61     , 7446 , 2225
11/03/25 , 102.59 , 102.97 , 104.71 , 102.24 , 103.63     , 5208 , 1453
10/03/25 , 103.62 , 103.52 , 106.26 , 101.99 , 106.26     , 3320 , 603
07/03/25 , 108.49 , 107.17 , 110.08 , 105.48 , 109.17     , 2032 , 290
06/03/25 , 107.01 , 110.94 , 114.99 , 107.01 , 114.99     , 9809 , 3858
05/03/25 , 118.84 , 113.44 , 118.84 , 112.17 , 116.49     , 45790 , 153
28/02/25 , 120.19 , 120.21 , 122.00 , 118.09 , 119.07      , 385 , 65
27/02/25 , 118.31 , 119.59 , 121.64 , 117.80 , 120.48     , 8393 , 805
26/02/25 , 121.43 , 119.04 , 122.58 , 116.41 , 117.7     , 4688 , 861
25/02/25 , 117.73 , 118.28 , 121.57 , 116.17 , 121.4     , 1818 , 139
24/02/25 , 119.72 , 119.71 , 121.36 , 117.02 , 119.4     , 2596 , 506
21/02/25 , 119.40 , 121.58 , 122.92 , 118.91 , 122.6     , 4689 , 633
20/02/25 , 121.95 , 121.11 , 127.17 , 119.78 , 127.1     , 8434 , 1084
19/02/25 , 127.17 , 126.59 , 127.80 , 125.67 , 127.3     , 3098 , 164
18/02/25 , 126.16 , 126.22 , 126.96 , 124.37 , 124.3     , 10701 , 624
17/02/25 , 124.37 , 125.58 , 126.56 , 124.37 , 126.2     , 9636 , 231
14/02/25 , 124.98 , 124.46 , 126.33 , 123.21 , 123.2     , 8237 , 458
13/02/25 , 124.57 , 124.28 , 125.57 , 123.01 , 124.8     , 647 , 121
12/02/25 , 123.57 , 123.43 , 124.71 , 122.58 , 124.2     , 919 , 160
11/02/25 , 124.24 , 124.02 , 125.04 , 123.57 , 125.0     , 789 , 166
10/02/25 , 125.57 , 124.85 , 127.73 , 124.06 , 126.9     , 9312 , 115
07/02/25 , 126.25 , 126.14 , 127.08 , 125.27 , 126.6     , 7345 , 380
06/02/25 , 127.06 , 125.95 , 127.06 , 124.97 , 125.5     , 4050 , 673
05/02/25 , 124.01 , 123.44 , 124.83 , 122.37 , 122.6     , 2664 , 534
04/02/25 , 122.58 , 122.12 , 124.52 , 121.26 , 124.5     , 4802 , 1224
03/02/25 , 124.50 , 122.99 , 124.50 , 121.58 , 122.5     , 304873 , 1273
31/01/25 , 122.59 , 124.61 , 128.06 , 122.59 , 128.0     , 4629 , 1468
30/01/25 , 126.78 , 126.60 , 127.19 , 125.16 , 126.5     , 6324 , 387
29/01/25 , 123.05 , 124.55 , 126.56 , 123.05 , 123.4     , 1482 , 740
28/01/25 , 122.67 , 124.11 , 124.85 , 122.67 , 124.1     , 1531 , 77
27/01/25 , 122.98 , 123.77 , 125.09 , 122.93 , 123.5     , 5101 , 855
24/01/25 , 124.97 , 124.90 , 125.30 , 123.08 , 124.5     , 9681 , 104
23/01/25 , 124.87 , 126.07 , 126.56 , 124.76 , 125.8     , 75270 , 718
22/01/25 , 124.10 , 125.24 , 126.66 , 124.10 , 126.5     , 2252 , 499
21/01/25 , 128.05 , 125.08 , 128.05 , 122.58 , 125.5     , 1948 , 658
20/01/25 , 124.73 , 125.95 , 129.95 , 123.57 , 128.1     , 9395 , 177
17/01/25 , 125.72 , 125.08 , 126.75 , 123.83 , 124.4     , 2035 , 333
16/01/25 , 124.44 , 122.96 , 124.44 , 121.28 , 122.5     , 3696 , 212
15/01/25 , 122.07 , 120.20 , 122.73 , 116.20 , 116.2     , 6902 , 317
14/01/25 , 115.03 , 114.17 , 115.41 , 112.70 , 112.7     , 8051 , 565
13/01/25 , 113.86 , 113.60 , 114.60 , 112.61 , 113.2     , 1512 , 136
10/01/25 , 113.71 , 114.06 , 118.36 , 113.19 , 118.3     , 3417 , 267
09/01/25 , 117.19 , 116.73 , 118.56 , 115.65 , 118.0     , 12371 , 89
08/01/25 , 118.00 , 116.97 , 118.36 , 114.75 , 118.3     , 526 , 101
07/01/25 , 117.79 , 116.88 , 119.01 , 114.75 , 118.1     , 3439 , 1514
06/01/25 , 118.95 , 118.53 , 120.19 , 117.83 , 117.8     , 1653 , 157
03/01/25 , 117.45 , 118.07 , 119.14 , 116.60 , 118.1     , 2703 , 719
02/01/25 , 117.66 , 119.00 , 120.68 , 116.79 , 120.0     , 3715 , 700
30/12/24 , 117.79 , 117.67 , 120.05 , 116.29 , 120.0     , 552 , 96
27/12/24 , 118.87 , 118.72 , 119.59 , 117.59 , 119.4     , 1405 , 488
26/12/24 , 119.22 , 118.84 , 119.48 , 117.59 , 117.5     , 1682 , 178
23/12/24 , 117.73 , 116.33 , 117.73 , 115.00 , 115.6     , 1963 , 304
20/12/24 , 115.96 , 114.06 , 115.96 , 111.16 , 111.8     , 1748 , 260
19/12/24 , 115.96 , 113.97 , 120.02 , 112.77 , 120.0     , 2493 , 1843
18/12/24 , 114.87 , 115.91 , 119.10 , 114.46 , 118.2     , 4470 , 261
17/12/24 , 119.59 , 117.53 , 119.94 , 115.86 , 119.5     , 2223 , 586
16/12/24 , 119.57 , 118.11 , 121.48 , 116.60 , 121.4     , 4238 , 225
13/12/24 , 120.57 , 117.88 , 120.57 , 116.53 , 116.5     , 1017 , 131
12/12/24 , 122.64 , 117.75 , 122.64 , 116.10 , 121.0     , 7262 , 166
11/12/24 , 121.78 , 117.75 , 121.78 , 117.13 , 117.3     , 662 , 348
10/12/24 , 117.61 , 119.41 , 121.46 , 117.59 , 121.4     , 3602 , 251
09/12/24 , 124.48 , 120.76 , 124.48 , 119.57 , 120.8     , 3316 , 214
06/12/24 , 120.85 , 120.72 , 121.26 , 119.06 , 119.5     , 3799 , 154
05/12/24 , 119.10 , 119.55 , 121.41 , 118.80 , 121.4     , 4067 , 474
04/12/24 , 120.21 , 120.58 , 121.74 , 119.73 , 121.5     , 1763 , 273
03/12/24 , 121.50 , 121.53 , 123.07 , 120.96 , 122.1     , 4192 , 97
02/12/24 , 122.19 , 122.00 , 123.06 , 121.03 , 122.2     , 20138 , 2545
29/11/24 , 119.73 , 121.00 , 130.55 , 117.71 , 123.0     , 14067 , 1594
28/11/24 , 117.71 , 119.94 , 124.22 , 117.42 , 118.1     , 6409 , 145
27/11/24 , 119.21 , 117.87 , 119.21 , 116.70 , 116.9     , 6247 , 455
26/11/24 , 119.10 , 115.38 , 119.10 , 113.90 , 114.8     , 660 , 105
25/11/24 , 113.75 , 116.24 , 117.76 , 113.75 , 116.3     , 1960 , 854
22/11/24 , 116.33 , 115.91 , 116.46 , 114.66 , 115.9     , 2335 , 163
21/11/24 , 114.83 , 113.99 , 115.83 , 111.83 , 111.8     , 2306 , 126
19/11/24 , 111.26 , 111.30 , 112.29 , 110.14 , 112.0     , 527 , 179
18/11/24 , 112.09 , 112.58 , 114.26 , 111.47 , 113.9     , 2422 , 228
14/11/24 , 113.27 , 114.20 , 116.62 , 112.41 , 116.6     , 1475 , 738
13/11/24 , 115.46 , 114.50 , 116.25 , 112.85 , 113.0     , 1383 , 312
12/11/24 , 113.31 , 114.03 , 115.63 , 113.07 , 114.6     , 5392 , 233
11/11/24 , 114.66 , 115.12 , 116.46 , 113.91 , 114.2     , 8709 , 270
08/11/24 , 111.88 , 112.33 , 113.78 , 110.80 , 110.8     , 6049 , 158
07/11/24 , 112.55 , 110.42 , 112.92 , 109.47 , 110.9     , 10209 , 266
06/11/24 , 113.22 , 111.65 , 113.34 , 106.32 , 107.7     , 97980 , 411
05/11/24 , 100.72 , 99.38 , 100.72 , 98.13 , 98.4     , 614 , 134
04/11/24 , 98.04 , 98.89 , 100.90 , 97.55 , 100.9     , 1132 , 78
01/11/24 , 100.90 , 100.68 , 101.62 , 99.14 , 99.8     , 1963 , 1295
31/10/24 , 99.86 , 99.58 , 100.06 , 98.34 , 100.0     , 7409 , 327
30/10/24 , 99.34 , 101.07 , 101.42 , 99.34 , 101.2     , 1013 , 188
29/10/24 , 99.86 , 99.39 , 100.03 , 99.02 , 99.1     , 1810 , 41
28/10/24 , 98.50 , 97.82 , 99.04 , 97.34 , 97.4     , 1552 , 52
25/10/24 , 97.41 , 98.16 , 99.58 , 96.57 , 99.5     , 1745 , 56
24/10/24 , 98.18 , 98.58 , 98.99 , 97.98 , 98.4     , 523 , 75
23/10/24 , 97.28 , 97.52 , 98.74 , 96.41 , 96.4     , 1016 , 179
22/10/24 , 97.64 , 97.64 , 98.23 , 97.16 , 97.5     , 52997 , 181
21/10/24 , 97.84 , 98.70 , 100.32 , 97.59 , 99.1     , 588 , 126
18/10/24 , 99.17 , 99.62 , 100.03 , 99.10 , 99.4     , 983 , 120
17/10/24 , 100.33 , 100.02 , 100.86 , 99.34 , 99.6     , 1870 , 243
16/10/24 , 99.66 , 99.68 , 101.02 , 98.90 , 99.3     , 5356 , 333
15/10/24 , 99.34 , 98.43 , 100.53 , 96.66 , 98.3     , 2572 , 88
14/10/24 , 96.96 , 96.49 , 96.96 , 95.96 , 96.8     , 42443 , 10862
11/10/24 , 95.37 , 95.56 , 96.36 , 91.50 , 91.5     , 845 , 81
10/10/24 , 93.38 , 93.09 , 93.38 , 92.66 , 93.3     , 631 , 136
09/10/24 , 93.43 , 92.60 , 93.73 , 91.13 , 91.1     , 2214 , 171
08/10/24 , 90.98 , 90.72 , 90.98 , 90.35 , 90.3     , 626 , 64
07/10/24 , 89.67 , 89.89 , 90.57 , 89.06 , 89.3     , 198 , 119
04/10/24 , 89.67 , 88.90 , 89.83 , 88.16 , 89.5     , 963 , 456
03/10/24 , 87.89 , 88.44 , 90.39 , 87.89 , 90.3     , 286 , 162
02/10/24 , 88.43 , 88.43 , 88.85 , 88.43 , 88.5     , 1958 , 16
01/10/24 , 88.33 , 88.39 , 89.49 , 87.53 , 89.4     , 9166 , 1533
30/09/24 , 89.13 , 89.11 , 89.85 , 88.25 , 89.8     , 1013 , 778
27/09/24 , 89.85 , 89.91 , 91.05 , 89.53 , 89.7     , 282 , 51
26/09/24 , 89.40 , 89.40 , 89.94 , 88.87 , 89.5     , 4117 , 253
25/09/24 , 87.60 , 89.42 , 91.18 , 87.60 , 91.1     , 786 , 80
24/09/24 , 90.27 , 90.04 , 90.29 , 89.38 , 90.0     , 281 , 120
23/09/24 , 91.40 , 91.46 , 92.13 , 90.90 , 92.0     , 336 , 129
20/09/24 , 90.95 , 90.78 , 91.37 , 90.21 , 90.6     , 3553 , 308
19/09/24 , 90.90 , 90.05 , 90.90 , 88.48 , 89.8     , 653 , 212
18/09/24 , 87.44 , 87.50 , 88.33 , 87.19 , 87.6     , 1273 , 237
17/09/24 , 87.67 , 88.22 , 89.40 , 87.67 , 89.1     , 952 , 169
16/09/24 , 88.08 , 88.38 , 88.86 , 87.36 , 88.5     , 842 , 197
13/09/24 , 88.50 , 88.56 , 89.04 , 87.97 , 88.5     , 529 , 166
12/09/24 , 88.19 , 88.52 , 88.83 , 87.60 , 88.7     , 1340 , 126
11/09/24 , 87.82 , 87.36 , 88.25 , 85.65 , 87.5     , 2337 , 94
10/09/24 , 87.60 , 87.15 , 89.90 , 86.39 , 89.9     , 9372 , 310
09/09/24 , 90.90 , 91.31 , 92.07 , 90.03 , 90.0     , 5223 , 242
06/09/24 , 95.36 , 88.88 , 95.36 , 88.56 , 91.2     , 714 , 171
05/09/24 , 90.36 , 90.13 , 92.21 , 89.42 , 91.1     , 6514 , 308
04/09/24 , 91.37 , 91.38 , 92.13 , 90.57 , 90.8     , 1308 , 78
03/09/24 , 90.80 , 93.05 , 94.47 , 90.80 , 93.8     , 16633 , 278
02/09/24 , 95.62 , 98.67 , 100.72 , 94.33 , 94.3     , 12999 , 151
30/08/24 , 94.33 , 94.35 , 95.78 , 91.80 , 95.7     , 9553 , 379
29/08/24 , 94.61 , 94.62 , 103.31 , 92.09 , 94.3     , 1772 , 363
28/08/24 , 91.80 , 92.56 , 92.84 , 91.51 , 92.8     , 842 , 74
27/08/24 , 92.84 , 92.09 , 92.84 , 91.54 , 92.8     , 5579 , 278
26/08/24 , 91.91 , 92.09 , 93.33 , 91.57 , 93.0     , 5739 , 256
23/08/24 , 92.25 , 92.07 , 93.12 , 91.28 , 92.2     , 5886 , 140
22/08/24 , 92.00 , 91.84 , 92.00 , 90.53 , 90.5     , 6269 , 109
21/08/24 , 89.50 , 89.48 , 90.30 , 89.14 , 90.3     , 5598 , 105
20/08/24 , 90.03 , 90.24 , 90.82 , 89.67 , 90.0     , 632 , 80
19/08/24 , 91.52 , 90.27 , 91.52 , 89.58 , 90.6     , 917 , 209
16/08/24 , 91.10 , 90.26 , 91.10 , 89.58 , 89.6     , 504 , 171
15/08/24 , 90.04 , 90.52 , 91.59 , 90.04 , 90.6     , 14249 , 136
14/08/24 , 89.54 , 89.23 , 90.21 , 87.63 , 88.1     , 987 , 86
13/08/24 , 89.48 , 88.39 , 89.48 , 88.12 , 88.7     , 286 , 42
12/08/24 , 88.26 , 88.16 , 89.04 , 87.72 , 89.0     , 818 , 58
09/08/24 , 89.04 , 88.65 , 89.30 , 87.60 , 88.0     , 1054 , 458
08/08/24 , 89.49 , 88.96 , 89.57 , 87.99 , 87.9     , 923 , 437
07/08/24 , 87.99 , 88.94 , 90.20 , 87.95 , 88.5     , 1138 , 269
06/08/24 , 87.58 , 87.99 , 88.35 , 85.67 , 87.8     , 9314 , 1187
05/08/24 , 87.95 , 85.70 , 87.97 , 83.53 , 87.9     , 22024 , 259
02/08/24 , 89.38 , 90.01 , 94.98 , 88.04 , 94.9     , 7977 , 140
01/08/24 , 94.57 , 93.90 , 95.91 , 93.32 , 95.9     , 7442 , 164
31/07/24 , 94.95 , 94.95 , 96.28 , 94.11 , 95.3     , 16877 , 713
30/07/24 , 93.61 , 94.23 , 95.02 , 92.57 , 93.9     , 5021 , 93
29/07/24 , 91.70 , 92.70 , 94.42 , 91.33 , 94.4     , 4062 , 179
26/07/24 , 93.49 , 93.28 , 94.12 , 91.91 , 91.9     , 3682 , 275
25/07/24 , 91.72 , 91.37 , 92.12 , 90.40 , 90.4     , 4817 , 226
24/07/24 , 91.46 , 91.31 , 92.11 , 90.67 , 91.4     , 1792 , 133
23/07/24 , 90.75 , 90.98 , 91.32 , 89.91 , 90.0     , 14435 , 104
22/07/24 , 89.67 , 89.20 , 91.22 , 88.32 , 91.2     , 27275 , 383
19/07/24 , 91.04 , 89.03 , 91.04 , 88.62 , 89.7     , 2610 , 375
18/07/24 , 89.54 , 89.76 , 92.30 , 89.02 , 89.1     , 20666 , 453
17/07/24 , 90.97 , 90.92 , 92.19 , 90.41 , 91.0     , 88881 , 299
16/07/24 , 90.49 , 89.68 , 90.72 , 87.99 , 88.1     , 5337 , 105
15/07/24 , 88.33 , 88.27 , 88.67 , 86.02 , 86.0     , 108522 , 436
12/07/24 , 86.02 , 86.44 , 87.00 , 86.02 , 86.9     , 1793 , 293
11/07/24 , 86.08 , 85.92 , 86.57 , 85.10 , 85.4     , 2882 , 195
10/07/24 , 85.20 , 84.59 , 85.30 , 83.53 , 84.0     , 1128 , 249
09/07/24 , 84.94 , 84.75 , 85.51 , 82.95 , 83.7     , 2271 , 197
08/07/24 , 83.89 , 84.21 , 86.11 , 83.73 , 84.3     , 4404 , 456
05/07/24 , 83.41 , 84.16 , 84.93 , 83.05 , 84.7     , 5313 , 815
04/07/24 , 84.74 , 84.25 , 85.80 , 84.10 , 85.8     , 1327 , 28
03/07/24 , 86.46 , 86.35 , 87.47 , 85.84 , 87.0     , 5570 , 1312
02/07/24 , 87.54 , 87.05 , 87.63 , 86.29 , 86.4     , 3494 , 28
01/07/24 , 86.49 , 85.53 , 86.49 , 83.70 , 84.3     , 8886 , 1152
28/06/24 , 83.33 , 83.14 , 83.72 , 82.80 , 83.1     , 1053 , 336
27/06/24 , 81.04 , 81.28 , 82.70 , 80.62 , 82.7     , 845 , 132
26/06/24 , 82.70 , 82.54 , 83.35 , 82.19 , 82.2     , 898 , 222
25/06/24 , 82.19 , 82.40 , 82.87 , 82.10 , 82.4     , 1975 , 87
24/06/24 , 82.40 , 81.95 , 82.40 , 80.29 , 80.9     , 697 , 294
21/06/24 , 80.98 , 81.54 , 82.55 , 80.98 , 82.3     , 1079 , 683
20/06/24 , 82.32 , 82.45 , 83.84 , 81.63 , 83.8     , 21435 , 507
19/06/24 , 84.70 , 83.37 , 85.03 , 82.61 , 85.0     , 397 , 21
18/06/24 , 82.61 , 82.54 , 82.61 , 80.52 , 81.3     , 20685 , 203
17/06/24 , 80.55 , 79.78 , 80.56 , 78.96 , 78.9     , 4808 , 271
14/06/24 , 78.96 , 78.94 , 79.50 , 77.93 , 78.5     , 2589 , 181
13/06/24 , 79.41 , 79.27 , 79.69 , 78.67 , 79.4     , 490 , 95
12/06/24 , 79.66 , 80.63 , 81.74 , 79.66 , 80.2     , 1204 , 382
11/06/24 , 78.71 , 78.88 , 80.13 , 78.52 , 80.1     , 4974 , 261
10/06/24 , 80.27 , 80.18 , 80.79 , 79.14 , 79.1     , 1106 , 128
07/06/24 , 80.05 , 79.67 , 80.05 , 79.18 , 79.4     , 485 , 184
06/06/24 , 79.46 , 79.83 , 81.02 , 79.30 , 81.0     , 778 , 208
05/06/24 , 80.85 , 80.34 , 80.85 , 79.90 , 80.3     , 3779 , 331
04/06/24 , 79.37 , 79.01 , 79.39 , 77.57 , 77.5     , 252 , 11
03/06/24 , 78.63 , 78.19 , 79.70 , 77.68 , 78.8     , 5375 , 280
31/05/24 , 78.86 , 78.03 , 78.86 , 77.67 , 78.4     , 788 , 468
29/05/24 , 78.42 , 78.25 , 78.66 , 78.03 , 78.0     , 219 , 112
28/05/24 , 77.73 , 77.92 , 79.03 , 77.71 , 79.0     , 4414 , 273
27/05/24 , 77.84 , 78.17 , 78.98 , 77.73 , 78.9     , 812 , 368
24/05/24 , 79.00 , 78.48 , 79.00 , 78.03 , 78.6     , 1387 , 85
23/05/24 , 77.48 , 77.63 , 78.76 , 77.48 , 78.7     , 2641 , 228
22/05/24 , 80.81 , 78.27 , 80.81 , 75.03 , 77.3     , 1687 , 172
21/05/24 , 78.98 , 78.77 , 79.23 , 78.30 , 78.4     , 2731 , 136
20/05/24 , 78.18 , 78.48 , 79.39 , 77.66 , 79.3     , 2178 , 293
17/05/24 , 78.69 , 78.31 , 78.77 , 78.28 , 78.6     , 1352 , 28
16/05/24 , 78.84 , 78.61 , 78.84 , 78.12 , 78.3     , 727 , 89
15/05/24 , 78.14 , 78.37 , 78.70 , 78.09 , 78.4     , 227 , 202
14/05/24 , 77.61 , 77.56 , 78.02 , 77.10 , 77.1     , 176 , 128
13/05/24 , 77.21 , 77.10 , 77.37 , 76.71 , 76.7     , 359 , 63
10/05/24 , 75.47 , 77.02 , 77.64 , 75.47 , 75.9     , 2503 , 107
09/05/24 , 75.39 , 76.59 , 77.01 , 75.39 , 76.1     , 471 , 131
08/05/24 , 74.30 , 74.30 , 74.77 , 73.90 , 74.1     , 6389 , 1022
07/05/24 , 73.87 , 74.01 , 74.34 , 73.71 , 74.2     , 318 , 165
06/05/24 , 73.81 , 73.79 , 74.01 , 73.46 , 73.6     , 944 , 100
03/05/24 , 72.72 , 72.79 , 73.51 , 71.95 , 71.9     , 4149 , 20
02/05/24 , 72.73 , 72.38 , 73.27 , 71.99 , 73.2     , 14011 , 1235
30/04/24 , 73.27 , 72.70 , 73.47 , 72.37 , 72.7     , 1797 , 61
29/04/24 , 72.59 , 72.58 , 72.87 , 71.98 , 72.2     , 9307 , 392
26/04/24 , 71.99 , 71.63 , 71.99 , 70.30 , 70.3     , 1497 , 12
25/04/24 , 71.06 , 70.92 , 71.74 , 70.37 , 71.5     , 877 , 82
24/04/24 , 71.52 , 71.54 , 72.04 , 71.21 , 71.3     , 2767 , 88
23/04/24 , 71.32 , 71.54 , 71.74 , 70.72 , 71.1     , 1721 , 67
22/04/24 , 70.79 , 70.22 , 70.79 , 69.54 , 69.5     , 5014 , 160
19/04/24 , 68.77 , 69.02 , 70.23 , 68.77 , 70.2     , 1470 , 17
18/04/24 , 69.68 , 69.73 , 70.44 , 69.65 , 69.9     , 2799 , 132
17/04/24 , 69.65 , 69.59 , 69.88 , 69.19 , 69.1     , 3608 , 175
16/04/24 , 68.62 , 68.86 , 69.95 , 68.56 , 68.9     , 742 , 129
15/04/24 , 68.03 , 69.13 , 69.68 , 68.03 , 68.7     , 2189 , 403
12/04/24 , 65.52 , 65.83 , 66.92 , 65.46 , 66.9     , 396 , 110
11/04/24 , 66.78 , 66.51 , 66.86 , 65.59 , 65.5     , 256 , 164
10/04/24 , 66.92 , 67.00 , 67.47 , 66.52 , 66.6     , 161 , 98
09/04/24 , 67.48 , 67.43 , 67.77 , 67.13 , 67.5     , 477 , 259
08/04/24 , 67.83 , 67.91 , 68.34 , 67.40 , 68.2     , 211 , 131
05/04/24 , 67.81 , 67.81 , 68.19 , 66.66 , 67.8     , 10522 , 149
04/04/24 , 67.50 , 68.25 , 69.26 , 67.50 , 69.2     , 494 , 71
03/04/24 , 68.64 , 69.08 , 69.61 , 68.49 , 69.1     , 416 , 105
02/04/24 , 68.03 , 68.35 , 68.70 , 68.03 , 68.7     , 2519 , 16
01/04/24 , 68.58 , 68.88 , 69.33 , 68.38 , 68.9     , 18899 , 1622
28/03/24 , 68.96 , 68.40 , 68.96 , 68.01 , 68.1     , 629 , 26
27/03/24 , 67.92 , 67.52 , 67.93 , 66.70 , 66.7     , 80 , 9
26/03/24 , 66.80 , 66.95 , 66.98 , 66.62 , 66.9     , 189 , 9
25/03/24 , 66.15 , 66.58 , 66.84 , 66.15 , 66.2     , 1324 , 13
22/03/24 , 66.94 , 66.98 , 67.41 , 66.81 , 67.4     , 2583 , 14
21/03/24 , 67.41 , 67.31 , 67.56 , 64.84 , 64.8     , 3279 , 25
20/03/24 , 64.84 , 64.27 , 64.84 , 63.91 , 64.0     , 36 , 6
19/03/24 , 64.22 , 63.98 , 64.22 , 63.46 , 63.4     , 14026 , 27
18/03/24 , 63.26 , 63.57 , 63.66 , 63.08 , 63.0     , 67374 , 124
15/03/24 , 63.57 , 63.71 , 63.85 , 63.57 , 63.6     , 9 , 3
14/03/24 , 63.41 , 63.57 , 63.92 , 63.25 , 63.2     , 20331 , 42
13/03/24 , 63.75 , 64.30 , 64.56 , 63.75 , 63.9     , 3219 , 13
12/03/24 , 63.24 , 63.23 , 63.44 , 63.14 , 63.1     , 215 , 4
11/03/24 , 63.16 , 62.98 , 63.16 , 62.81 , 62.9     , 3 , 3
08/03/24 , 63.57 , 63.84 , 64.00 , 63.57 , 63.9     , 154 , 9
07/03/24 , 63.03 , 63.33 , 63.62 , 63.03 , 63.3     , 85 , 7
06/03/24 , 63.28 , 63.57 , 64.09 , 63.19 , 64.0     , 52 , 8
05/03/24 , 63.93 , 64.02 , 64.05 , 63.93 , 63.9     , 221 , 5
04/03/24 , 63.87 , 63.48 , 64.24 , 62.71 , 63.1     , 217 , 15
01/03/24 , 63.35 , 63.09 , 63.52 , 62.93 , 63.5     , 50883 , 71
29/02/24 , 63.21 , 63.52 , 63.94 , 63.13 , 63.9     , 135 , 10
28/02/24 , 63.83 , 63.83 , 63.83 , 63.83 , 63.8     , 1847 , 1
27/02/24 , 62.96 , 63.17 , 64.53 , 62.96 , 64.5     , 3501 , 24
26/02/24 , 63.76 , 63.97 , 64.09 , 63.62 , 64.0     , 137 , 13
23/02/24 , 63.96 , 64.32 , 64.64 , 63.40 , 63.4     , 158 , 11
22/02/24 , 62.95 , 63.17 , 63.79 , 62.79 , 63.4     , 478 , 95
20/02/24 , 61.70 , 61.72 , 62.09 , 61.41 , 61.5     , 54 , 8
19/02/24 , 62.92 , 62.86 , 62.92 , 61.86 , 62.8     , 2154 , 9
16/02/24 , 62.84 , 62.91 , 63.40 , 62.08 , 63.4     , 213 , 10
15/02/24 , 62.80 , 61.74 , 62.80 , 61.48 , 61.7     , 2052 , 80
14/02/24 , 61.28 , 61.35 , 61.56 , 61.28 , 61.5     , 2291 , 10
09/02/24 , 62.50 , 62.46 , 62.82 , 62.27 , 62.8     , 2167 , 11
08/02/24 , 62.82 , 62.82 , 62.93 , 62.59 , 62.9     , 326 , 3
07/02/24 , 62.68 , 62.26 , 63.53 , 62.15 , 63.5     , 675 , 7
06/02/24 , 62.28 , 62.25 , 62.86 , 62.15 , 62.8     , 751 , 6
05/02/24 , 62.56 , 62.59 , 62.86 , 62.27 , 62.7     , 155 , 8
02/02/24 , 62.78 , 62.68 , 62.79 , 62.17 , 62.1     , 1884 , 6
01/02/24 , 61.74 , 61.83 , 62.98 , 61.20 , 62.2     , 76 , 13
31/01/24 , 63.04 , 63.38 , 63.52 , 62.79 , 62.7     , 89 , 13
30/01/24 , 62.38 , 62.64 , 62.68 , 61.90 , 62.5     , 40854 , 53
29/01/24 , 60.88 , 60.66 , 60.93 , 60.33 , 60.7     , 19 , 4
26/01/24 , 60.93 , 60.65 , 61.84 , 60.57 , 61.5     , 2799 , 26
25/01/24 , 61.56 , 61.78 , 61.79 , 60.98 , 61.1     , 2220 , 14
24/01/24 , 61.10 , 61.33 , 61.80 , 61.10 , 61.2     , 45163 , 9
23/01/24 , 61.76 , 62.04 , 62.07 , 61.42 , 62.0     , 24699 , 18
22/01/24 , 62.98 , 62.75 , 63.54 , 62.28 , 62.2     , 380 , 15
19/01/24 , 61.65 , 61.16 , 61.66 , 60.50 , 60.5     , 175 , 5
18/01/24 , 60.53 , 60.54 , 61.77 , 60.46 , 61.7     , 177 , 6
17/01/24 , 60.56 , 60.79 , 60.81 , 60.56 , 60.8     , 68 , 4
16/01/24 , 60.95 , 60.70 , 61.35 , 59.93 , 60.5     , 2425 , 20
15/01/24 , 60.62 , 59.75 , 60.62 , 58.85 , 59.6     , 1912 , 20
12/01/24 , 60.06 , 60.04 , 60.49 , 59.85 , 60.2     , 3311 , 12
11/01/24 , 60.46 , 60.33 , 61.07 , 60.09 , 61.0     , 101 , 6
10/01/24 , 60.92 , 60.92 , 60.92 , 60.92 , 60.9     , 51 , 3
09/01/24 , 61.28 , 61.50 , 61.69 , 61.28 , 61.6     , 133 , 8
08/01/24 , 61.68 , 61.15 , 61.68 , 61.08 , 61.1     , 151 , 6
05/01/24 , 61.38 , 61.23 , 62.00 , 60.86 , 61.2     , 303 , 12
04/01/24 , 61.62 , 61.63 , 62.06 , 61.61 , 61.6     , 3568 , 9
03/01/24 , 61.61 , 61.49 , 62.50 , 60.86 , 62.5     , 933 , 28
02/01/24 , 62.09 , 61.54 , 62.36 , 61.10 , 61.2     , 2847 , 12
28/12/23 , 60.91 , 60.93 , 61.54 , 60.91 , 61.2     , 6363 , 15
27/12/23 , 60.69 , 60.52 , 60.69 , 60.33 , 60.3     , 699 , 4
26/12/23 , 60.33 , 60.26 , 60.33 , 59.91 , 59.9     , 142 , 8
22/12/23 , 60.52 , 60.78 , 61.15 , 60.52 , 60.7     , 72 , 8
21/12/23 , 60.52 , 60.43 , 60.56 , 60.33 , 60.4     , 8969 , 20
20/12/23 , 60.63 , 60.64 , 61.32 , 60.40 , 60.7     , 64 , 5
19/12/23 , 60.75 , 60.61 , 60.75 , 60.49 , 60.4     , 526 , 9
18/12/23 , 60.50 , 60.56 , 61.88 , 60.31 , 60.3     , 105 , 10
15/12/23 , 61.40 , 62.01 , 62.92 , 61.32 , 62.9     , 7115 , 21
14/12/23 , 61.68 , 61.20 , 61.68 , 58.84 , 58.8     , 3628 , 22
13/12/23 , 58.08 , 58.06 , 58.19 , 57.09 , 57.2     , 1806 , 11
12/12/23 , 57.21 , 57.21 , 57.27 , 56.84 , 56.8     , 983 , 7
11/12/23 , 56.67 , 56.93 , 56.98 , 56.58 , 56.8     , 974 , 40
08/12/23 , 56.58 , 56.24 , 56.58 , 55.45 , 55.5     , 787 , 141
07/12/23 , 54.86 , 54.62 , 55.09 , 54.30 , 54.3     , 4039 , 11
06/12/23 , 55.20 , 54.99 , 55.20 , 54.97 , 54.9     , 11 , 2
05/12/23 , 54.97 , 55.30 , 56.61 , 54.92 , 56.6     , 569 , 112
04/12/23 , 56.61 , 56.51 , 56.61 , 55.49 , 55.4     , 2374 , 20
01/12/23 , 55.50 , 55.35 , 55.65 , 54.67 , 55.6     , 7533 , 17
30/11/23 , 54.95 , 55.26 , 55.27 , 54.83 , 55.1     , 424 , 10
29/11/23 , 54.93 , 54.31 , 54.93 , 53.60 , 53.6     , 204 , 24
28/11/23 , 53.03 , 53.32 , 53.63 , 51.83 , 51.8     , 8484 , 325
27/11/23 , 53.79 , 53.56 , 53.79 , 53.50 , 53.5     , 190 , 6
24/11/23 , 53.27 , 53.96 , 54.12 , 53.27 , 54.1     , 96 , 10
22/11/23 , 53.83 , 53.67 , 53.83 , 53.25 , 53.6     , 67 , 6
21/11/23 , 53.29 , 53.34 , 53.56 , 53.18 , 53.5     , 33 , 5
20/11/23 , 53.70 , 53.69 , 54.04 , 53.39 , 54.0     , 906 , 816
17/11/23 , 54.04 , 53.94 , 54.09 , 53.82 , 53.9     , 36 , 10
16/11/23 , 52.97 , 53.18 , 53.25 , 52.97 , 53.2     , 35 , 8
14/11/23 , 53.78 , 53.22 , 54.00 , 52.45 , 52.4     , 5316 , 16
13/11/23 , 51.96 , 51.98 , 52.37 , 51.48 , 51.4     , 6010 , 521
10/11/23 , 51.88 , 51.54 , 51.97 , 51.41 , 51.4     , 129 , 9
09/11/23 , 51.43 , 51.51 , 51.73 , 51.43 , 51.7     , 398 , 3
08/11/23 , 51.88 , 51.80 , 51.88 , 51.48 , 51.6     , 7773 , 12
07/11/23 , 51.22 , 51.22 , 51.39 , 51.22 , 51.3     , 2289 , 5
06/11/23 , 51.35 , 51.38 , 52.42 , 51.35 , 52.0     , 1066 , 11
03/11/23 , 52.02 , 51.31 , 52.27 , 50.24 , 50.2     , 1701 , 24
01/11/23 , 49.55 , 49.58 , 49.69 , 49.54 , 49.6     , 4 , 3
31/10/23 , 49.69 , 49.61 , 49.79 , 49.53 , 49.6     , 357 , 7
30/10/23 , 49.64 , 48.98 , 49.64 , 47.40 , 47.4     , 2315 , 12
27/10/23 , 47.25 , 47.22 , 47.81 , 47.15 , 47.8     , 469 , 18
26/10/23 , 48.33 , 48.63 , 48.70 , 48.28 , 48.5     , 91 , 16
25/10/23 , 48.36 , 48.42 , 48.53 , 48.28 , 48.5     , 133 , 8
24/10/23 , 48.68 , 49.00 , 49.23 , 48.68 , 49.1     , 50 , 9
23/10/23 , 48.88 , 49.07 , 49.23 , 48.70 , 48.7     , 505 , 12
20/10/23 , 49.24 , 49.00 , 49.39 , 48.95 , 49.1     , 2538 , 7
19/10/23 , 49.14 , 49.22 , 50.04 , 49.14 , 50.0     , 137 , 5
18/10/23 , 49.72 , 49.84 , 50.28 , 49.67 , 50.2     , 573 , 12
17/10/23 , 50.55 , 50.71 , 51.63 , 50.07 , 51.3     , 569 , 150
16/10/23 , 51.59 , 51.68 , 51.88 , 51.59 , 51.7     , 34 , 5
13/10/23 , 50.26 , 51.18 , 51.52 , 50.26 , 51.5     , 562 , 16
11/10/23 , 51.40 , 51.29 , 51.60 , 51.21 , 51.6     , 435 , 29
10/10/23 , 51.72 , 52.06 , 52.22 , 51.72 , 52.0     , 39 , 11
09/10/23 , 51.92 , 51.92 , 52.29 , 51.75 , 52.0     , 3039 , 7
06/10/23 , 52.71 , 52.65 , 52.71 , 52.48 , 52.6     , 24431 , 10
05/10/23 , 51.98 , 51.94 , 52.05 , 50.99 , 51.2     , 26754 , 404
04/10/23 , 51.90 , 51.79 , 51.90 , 50.95 , 51.0     , 12411 , 113
03/10/23 , 51.15 , 51.43 , 51.56 , 51.15 , 51.5     , 24 , 6
02/10/23 , 52.37 , 52.96 , 53.22 , 52.37 , 53.2     , 2120 , 60
29/09/23 , 53.12 , 53.46 , 55.33 , 52.72 , 55.3     , 947 , 17
28/09/23 , 53.27 , 53.24 , 53.27 , 52.88 , 53.0     , 23 , 3
27/09/23 , 52.65 , 52.76 , 52.92 , 52.52 , 52.8     , 6982 , 30
26/09/23 , 52.47 , 52.79 , 52.93 , 52.47 , 52.9     , 44 , 6
25/09/23 , 53.06 , 53.00 , 53.12 , 51.49 , 51.4     , 3402 , 8
22/09/23 , 52.56 , 52.56 , 52.57 , 52.56 , 52.5     , 3 , 2
21/09/23 , 53.08 , 53.16 , 53.30 , 52.97 , 53.1     , 133 , 7
20/09/23 , 53.88 , 53.94 , 54.23 , 53.61 , 53.9     , 1011 , 179
19/09/23 , 53.88 , 54.28 , 54.46 , 53.61 , 54.3     , 4090 , 16
18/09/23 , 53.97 , 54.15 , 54.18 , 53.97 , 54.1     , 138 , 4
15/09/23 , 54.42 , 54.39 , 54.47 , 54.39 , 54.3     , 3337 , 6
14/09/23 , 54.53 , 54.46 , 54.61 , 53.84 , 53.8     , 274 , 11
13/09/23 , 53.32 , 53.67 , 53.69 , 53.32 , 53.6     , 3697 , 6
12/09/23 , 53.67 , 53.66 , 53.69 , 52.52 , 52.5     , 207 , 3
11/09/23 , 52.27 , 52.29 , 52.37 , 52.17 , 52.3     , 17 , 3
08/09/23 , 52.58 , 52.59 , 52.72 , 52.02 , 52.2     , 426 , 9
06/09/23 , 52.21 , 52.14 , 52.21 , 52.04 , 52.1     , 1098 , 25
05/09/23 , 52.18 , 52.35 , 53.27 , 52.18 , 52.7     , 2036 , 12
04/09/23 , 52.63 , 52.63 , 52.74 , 51.18 , 51.1     , 1421 , 9
01/09/23 , 52.33 , 52.38 , 52.82 , 52.33 , 52.8     , 2624 , 7
31/08/23 , 52.86 , 50.49 , 52.86 , 50.26 , 50.2     , 936 , 5
30/08/23 , 52.11 , 51.75 , 52.18 , 51.70 , 51.8     , 3007 , 20
29/08/23 , 51.63 , 51.78 , 52.85 , 51.12 , 51.1     , 63 , 7
28/08/23 , 51.11 , 51.28 , 51.38 , 51.00 , 51.3     , 97 , 8
25/08/23 , 50.68 , 50.41 , 50.68 , 50.41 , 50.4     , 557 , 3
24/08/23 , 50.44 , 50.44 , 50.47 , 50.44 , 50.4     , 525 , 2
23/08/23 , 50.47 , 50.69 , 51.02 , 50.47 , 51.0     , 135 , 10
22/08/23 , 51.02 , 51.01 , 51.61 , 50.83 , 51.5     , 230 , 22
21/08/23 , 52.09 , 51.85 , 52.17 , 51.45 , 52.1     , 4424 , 93
18/08/23 , 52.17 , 52.67 , 52.77 , 52.17 , 52.7     , 43 , 5
17/08/23 , 52.66 , 53.34 , 53.49 , 52.37 , 53.4     , 84 , 9
16/08/23 , 53.11 , 53.11 , 53.46 , 52.99 , 53.4     , 935 , 12
15/08/23 , 53.46 , 53.32 , 53.61 , 53.32 , 53.6     , 1068 , 8
14/08/23 , 54.07 , 53.76 , 54.07 , 53.74 , 53.8     , 2761 , 11
11/08/23 , 53.81 , 53.63 , 53.81 , 53.61 , 53.6     , 79 , 4
10/08/23 , 53.54 , 53.81 , 54.40 , 53.54 , 54.4     , 44 , 11
09/08/23 , 54.40 , 54.37 , 55.00 , 54.35 , 55.0     , 2089 , 13
08/08/23 , 55.00 , 54.74 , 55.10 , 54.63 , 54.8     , 4803 , 16
07/08/23 , 56.44 , 56.29 , 56.63 , 55.95 , 55.9     , 196 , 18
04/08/23 , 55.73 , 55.54 , 56.23 , 55.31 , 55.7     , 605 , 13
03/08/23 , 55.75 , 55.57 , 55.99 , 55.11 , 55.1     , 171 , 15
02/08/23 , 54.30 , 54.46 , 54.92 , 54.30 , 54.9     , 96 , 10
01/08/23 , 55.34 , 55.31 , 55.39 , 54.24 , 54.2     , 3816 , 22
31/07/23 , 54.24 , 54.29 , 54.42 , 54.24 , 54.4     , 2918 , 4
28/07/23 , 54.00 , 53.98 , 54.18 , 53.89 , 53.9     , 172 , 20
27/07/23 , 54.47 , 54.52 , 55.06 , 54.19 , 54.7     , 1762 , 1192
26/07/23 , 54.53 , 54.69 , 54.81 , 54.46 , 54.5     , 580 , 15
25/07/23 , 54.43 , 54.75 , 55.30 , 54.30 , 55.3     , 1674 , 1309
24/07/23 , 55.16 , 55.14 , 55.37 , 54.00 , 55.1     , 1351 , 22
21/07/23 , 54.34 , 54.32 , 54.61 , 54.09 , 54.0     , 10222 , 13
20/07/23 , 54.35 , 54.26 , 54.54 , 53.24 , 53.3     , 304 , 28
19/07/23 , 53.02 , 52.53 , 53.41 , 51.69 , 51.6     , 1061 , 37
18/07/23 , 52.16 , 52.23 , 52.43 , 51.09 , 51.0     , 422 , 25
17/07/23 , 50.95 , 50.82 , 50.95 , 50.74 , 50.9     , 220 , 10
14/07/23 , 50.54 , 50.96 , 51.52 , 50.54 , 51.3     , 873 , 11
13/07/23 , 50.87 , 50.81 , 51.38 , 50.71 , 51.3     , 511 , 11
12/07/23 , 50.81 , 51.01 , 51.13 , 50.80 , 51.0     , 187 , 14
11/07/23 , 50.39 , 50.87 , 51.39 , 50.30 , 51.3     , 204 , 10
10/07/23 , 50.08 , 49.98 , 50.38 , 49.67 , 49.6     , 184 , 10
07/07/23 , 49.40 , 49.49 , 49.64 , 49.36 , 49.6     , 1573 , 21
06/07/23 , 49.97 , 49.84 , 50.13 , 49.78 , 50.1     , 765 , 6
05/07/23 , 50.15 , 50.28 , 50.79 , 50.15 , 50.7     , 3129 , 25
04/07/23 , 50.76 , 50.80 , 51.07 , 50.76 , 51.0     , 484 , 6
03/07/23 , 51.08 , 49.78 , 52.11 , 49.55 , 50.0     , 107 , 10
30/06/23 , 50.05 , 50.63 , 50.72 , 50.05 , 50.7     , 1246 , 18
29/06/23 , 50.72 , 50.75 , 51.00 , 50.21 , 50.2     , 246 , 13
28/06/23 , 49.16 , 49.31 , 49.46 , 48.92 , 49.2     , 55 , 9
27/06/23 , 48.69 , 48.26 , 48.91 , 48.03 , 48.2     , 3805 , 55
26/06/23 , 48.26 , 48.41 , 48.63 , 48.22 , 48.6     , 662 , 70
23/06/23 , 48.75 , 48.76 , 49.13 , 48.56 , 49.1     , 103 , 75
22/06/23 , 49.26 , 49.41 , 50.44 , 49.26 , 50.4     , 781 , 83
21/06/23 , 50.24 , 50.43 , 52.37 , 50.13 , 52.3     , 1185 , 81
20/06/23 , 51.33 , 51.32 , 52.01 , 51.03 , 51.7     , 3427 , 64
19/06/23 , 51.85 , 51.85 , 52.76 , 51.64 , 52.5     , 2801 , 35
16/06/23 , 52.56 , 52.66 , 53.40 , 52.41 , 53.0     , 9397 , 230
15/06/23 , 52.49 , 52.93 , 53.42 , 52.16 , 52.9     , 21615 , 39
14/06/23 , 52.78 , 53.66 , 54.23 , 52.78 , 53.9     , 83 , 33
13/06/23 , 53.75 , 53.78 , 54.16 , 53.39 , 53.5     , 256 , 38
12/06/23 , 53.52 , 53.40 , 53.58 , 53.23 , 53.5     , 120 , 44
09/06/23 , 53.00 , 52.82 , 53.22 , 52.49 , 53.2     , 449 , 43
07/06/23 , 53.61 , 53.12 , 53.69 , 51.98 , 52.1     , 2611 , 27
06/06/23 , 51.66 , 51.68 , 52.00 , 51.66 , 51.7     , 853 , 24
05/06/23 , 51.17 , 50.98 , 51.47 , 50.96 , 51.4     , 3358 , 42
02/06/23 , 51.83 , 51.62 , 52.02 , 51.11 , 51.2     , 5245 , 25
01/06/23 , 51.29 , 51.66 , 52.42 , 51.29 , 52.4     , 487 , 17
31/05/23 , 53.12 , 53.57 , 54.19 , 53.12 , 54.1     , 41 , 10
30/05/23 , 53.58 , 53.47 , 53.66 , 53.33 , 53.6     , 97 , 7
29/05/23 , 54.03 , 53.83 , 54.03 , 53.11 , 53.1     , 17 , 5
26/05/23 , 53.11 , 53.10 , 53.22 , 52.50 , 52.5     , 1351 , 19
25/05/23 , 52.56 , 52.06 , 52.59 , 51.42 , 51.6     , 1602 , 19
24/05/23 , 51.02 , 51.13 , 51.27 , 50.88 , 51.2     , 19 , 8
23/05/23 , 51.53 , 51.69 , 52.26 , 51.53 , 51.9     , 5492 , 16
22/05/23 , 51.93 , 51.76 , 51.97 , 51.63 , 51.7     , 212 , 17
19/05/23 , 52.51 , 52.88 , 53.31 , 52.29 , 53.0     , 109 , 23
18/05/23 , 51.63 , 52.18 , 52.69 , 51.63 , 52.4     , 3059 , 30
17/05/23 , 52.33 , 52.17 , 52.35 , 51.65 , 51.6     , 1344 , 27
16/05/23 , 51.00 , 50.97 , 51.15 , 50.56 , 50.7     , 198 , 24
15/05/23 , 50.29 , 50.61 , 51.05 , 50.29 , 50.5     , 578 , 97
12/05/23 , 50.50 , 50.49 , 50.71 , 50.24 , 50.6     , 1531 , 134
11/05/23 , 50.99 , 51.01 , 51.39 , 50.79 , 51.3     , 1036 , 125
10/05/23 , 51.32 , 51.25 , 52.37 , 50.82 , 52.1     , 1005 , 137
09/05/23 , 52.13 , 52.29 , 52.51 , 52.03 , 52.5     , 970 , 64
08/05/23 , 52.50 , 52.50 , 52.67 , 52.17 , 52.3     , 5276 , 559
05/05/23 , 51.91 , 51.96 , 52.07 , 51.30 , 51.9     , 6919 , 256
04/05/23 , 51.47 , 51.47 , 52.57 , 51.45 , 52.5     , 9529 , 103
03/05/23 , 52.75 , 53.53 , 53.98 , 52.75 , 53.8     , 1003 , 85
02/05/23 , 53.85 , 53.89 , 54.88 , 53.50 , 54.8     , 11822 , 249
28/04/23 , 55.02 , 55.10 , 55.31 , 54.62 , 54.7     , 8572 , 141
27/04/23 , 54.72 , 54.84 , 55.04 , 54.62 , 55.0     , 1643 , 126
26/04/23 , 54.49 , 54.70 , 55.32 , 54.49 , 55.3     , 2382 , 18
25/04/23 , 55.32 , 55.71 , 56.00 , 55.18 , 55.6     , 14514 , 143
24/04/23 , 55.74 , 56.05 , 56.31 , 55.69 , 55.6     , 195 , 21
20/04/23 , 55.02 , 54.81 , 55.08 , 54.49 , 54.9     , 1867 , 103
19/04/23 , 54.91 , 54.21 , 54.91 , 53.50 , 53.5     , 278 , 29
18/04/23 , 53.49 , 53.28 , 53.69 , 52.48 , 52.4     , 990 , 17
17/04/23 , 53.85 , 53.97 , 54.03 , 53.67 , 53.9     , 2303 , 20
14/04/23 , 53.23 , 53.78 , 54.04 , 53.02 , 53.5     , 630 , 35
13/04/23 , 52.78 , 52.48 , 52.78 , 51.62 , 52.4     , 316 , 24
12/04/23 , 52.44 , 52.54 , 52.84 , 51.99 , 52.5     , 499 , 38
11/04/23 , 52.84 , 52.78 , 52.84 , 52.39 , 52.3     , 834 , 7
10/04/23 , 52.81 , 52.81 , 52.98 , 52.35 , 52.3     , 794 , 119
06/04/23 , 52.30 , 52.36 , 52.52 , 52.28 , 52.4     , 410 , 68
05/04/23 , 52.08 , 52.10 , 53.69 , 51.74 , 53.6     , 433 , 70
04/04/23 , 52.64 , 52.54 , 53.47 , 52.38 , 53.1     , 376 , 47
03/04/23 , 53.14 , 52.90 , 53.60 , 52.61 , 53.6     , 7107 , 25
31/03/23 , 53.13 , 52.96 , 53.13 , 52.67 , 52.8     , 2704 , 41
30/03/23 , 52.68 , 52.61 , 53.59 , 52.52 , 53.2     , 2000 , 16
29/03/23 , 53.08 , 53.10 , 53.28 , 52.94 , 53.2     , 3509 , 24
28/03/23 , 52.70 , 52.76 , 53.09 , 52.46 , 52.8     , 394 , 176
27/03/23 , 53.47 , 53.56 , 53.67 , 53.41 , 53.6     , 71 , 10
24/03/23 , 52.66 , 52.61 , 52.76 , 52.28 , 52.5     , 3945 , 14
23/03/23 , 53.30 , 53.60 , 54.15 , 53.09 , 53.0     , 3009 , 21
22/03/23 , 52.79 , 53.45 , 54.20 , 52.79 , 53.6     , 5175 , 26
21/03/23 , 53.62 , 53.63 , 53.97 , 53.38 , 53.5     , 2946 , 27
20/03/23 , 52.22 , 52.01 , 52.54 , 51.87 , 51.9     , 5005 , 200
17/03/23 , 51.30 , 51.57 , 52.68 , 51.30 , 52.6     , 2429 , 35
16/03/23 , 53.26 , 52.73 , 53.73 , 51.88 , 52.7     , 6805 , 27
15/03/23 , 52.92 , 52.49 , 55.01 , 52.07 , 55.0     , 13646 , 69
14/03/23 , 54.31 , 54.10 , 54.96 , 54.03 , 54.4     , 10522 , 39
13/03/23 , 53.66 , 54.14 , 54.62 , 53.23 , 54.5     , 5831 , 71
10/03/23 , 54.95 , 55.57 , 57.32 , 54.81 , 57.3     , 8614 , 92
09/03/23 , 56.86 , 57.51 , 58.13 , 56.73 , 57.3     , 1677 , 29
08/03/23 , 57.50 , 57.21 , 57.77 , 57.08 , 57.7     , 1028 , 48
07/03/23 , 57.85 , 58.39 , 59.02 , 57.68 , 58.8     , 1916 , 48
06/03/23 , 59.16 , 59.20 , 60.05 , 58.99 , 59.7     , 110 , 27
03/03/23 , 59.72 , 59.56 , 59.80 , 58.50 , 58.5     , 121 , 52
02/03/23 , 58.50 , 58.45 , 58.50 , 57.22 , 57.8     , 785 , 35
01/03/23 , 57.79 , 58.44 , 58.94 , 57.79 , 58.0     , 3314 , 59
28/02/23 , 58.92 , 59.25 , 61.55 , 58.81 , 61.5     , 204 , 35
27/02/23 , 60.83 , 60.80 , 60.99 , 60.47 , 60.4     , 201 , 8
24/02/23 , 60.47 , 60.20 , 60.66 , 59.84 , 59.9     , 2600 , 52
23/02/23 , 59.68 , 59.60 , 60.09 , 59.15 , 60.0     , 1758 , 146
22/02/23 , 59.27 , 59.37 , 60.13 , 59.27 , 60.1     , 793 , 53
17/02/23 , 61.09 , 61.10 , 61.33 , 60.76 , 61.3     , 1777 , 53
16/02/23 , 61.99 , 62.40 , 62.52 , 61.93 , 62.4     , 207 , 25
15/02/23 , 62.48 , 62.30 , 62.48 , 61.30 , 62.3     , 218 , 17
14/02/23 , 61.73 , 61.76 , 62.14 , 61.24 , 62.0     , 3975 , 27
13/02/23 , 62.03 , 61.87 , 62.18 , 61.43 , 61.4     , 464 , 32
10/02/23 , 61.89 , 62.15 , 62.44 , 61.39 , 62.0     , 590 , 23
09/02/23 , 62.01 , 62.45 , 63.88 , 62.01 , 62.7     , 1103 , 26
08/02/23 , 61.72 , 62.29 , 63.17 , 61.72 , 62.4     , 91 , 12
07/02/23 , 62.31 , 61.76 , 62.31 , 61.06 , 61.1     , 3640 , 122
06/02/23 , 61.17 , 61.41 , 61.57 , 60.53 , 60.5     , 3267 , 120
03/02/23 , 60.54 , 60.78 , 61.44 , 59.48 , 59.4     , 10148 , 533
02/02/23 , 59.49 , 59.49 , 60.03 , 58.10 , 59.1     , 11146 , 198
01/02/23 , 59.15 , 58.86 , 59.49 , 58.28 , 58.2     , 46934 , 108
31/01/23 , 58.97 , 58.67 , 60.21 , 58.12 , 60.2     , 1072 , 26
30/01/23 , 58.83 , 58.25 , 59.26 , 57.26 , 57.6     , 3033 , 18
27/01/23 , 57.92 , 57.64 , 58.11 , 57.43 , 57.4     , 206 , 9
26/01/23 , 57.31 , 57.28 , 57.35 , 57.10 , 57.1     , 841 , 5
25/01/23 , 56.80 , 56.77 , 56.82 , 56.00 , 56.5     , 15529 , 18
24/01/23 , 57.23 , 57.18 , 57.83 , 56.94 , 57.3     , 6836 , 334
23/01/23 , 57.33 , 57.11 , 57.38 , 56.12 , 57.0     , 1220 , 47
20/01/23 , 57.02 , 57.49 , 58.73 , 56.58 , 58.0     , 4969 , 52
19/01/23 , 58.07 , 57.74 , 58.21 , 57.41 , 57.6     , 466 , 49
18/01/23 , 58.01 , 58.24 , 58.37 , 56.65 , 57.0     , 8234 , 35
17/01/23 , 57.03 , 58.07 , 60.03 , 56.25 , 60.0     , 6586 , 215
16/01/23 , 60.94 , 60.64 , 61.46 , 60.50 , 60.5     , 626 , 14
13/01/23 , 60.95 , 60.34 , 60.98 , 59.37 , 59.3     , 770 , 23
12/01/23 , 60.19 , 59.83 , 60.46 , 59.50 , 59.5     , 1597 , 190
11/01/23 , 60.36 , 59.93 , 60.59 , 59.54 , 59.6     , 3769 , 22
10/01/23 , 59.49 , 59.18 , 59.69 , 58.73 , 59.4     , 2500 , 176
09/01/23 , 59.37 , 59.59 , 60.03 , 59.16 , 59.1     , 1468 , 41
06/01/23 , 58.15 , 58.27 , 58.85 , 58.04 , 58.8     , 2587 , 29
05/01/23 , 58.85 , 59.01 , 60.32 , 58.81 , 60.3     , 443 , 28
04/01/23 , 60.32 , 60.82 , 61.10 , 60.15 , 60.6     , 7737 , 164
03/01/23 , 58.98 , 59.76 , 60.43 , 58.98 , 59.9     , 39908 , 1691
02/01/23 , 57.72 , 57.79 , 58.95 , 57.43 , 57.5     , 492 , 26
29/12/22 , 57.55 , 57.56 , 58.20 , 57.02 , 57.1     , 3518 , 40
28/12/22 , 57.36 , 57.47 , 57.66 , 57.16 , 57.6     , 467 , 27
27/12/22 , 57.98 , 58.04 , 58.72 , 57.82 , 58.7     , 238 , 26
26/12/22 , 57.28 , 57.53 , 64.77 , 56.82 , 57.8     , 3026 , 37
23/12/22 , 56.04 , 56.94 , 57.42 , 56.04 , 57.4     , 146 , 25
22/12/22 , 57.05 , 57.11 , 58.46 , 56.50 , 58.4     , 186 , 102
21/12/22 , 58.08 , 58.02 , 58.24 , 57.56 , 57.6     , 1080 , 19
20/12/22 , 57.62 , 57.58 , 58.76 , 57.02 , 58.7     , 879 , 108
19/12/22 , 58.37 , 58.66 , 59.05 , 58.11 , 58.8     , 518 , 57
16/12/22 , 58.56 , 58.42 , 59.39 , 58.11 , 59.3     , 414 , 57
15/12/22 , 59.45 , 59.41 , 60.89 , 59.09 , 60.2     , 981 , 104
14/12/22 , 61.24 , 61.57 , 63.00 , 61.24 , 63.0     , 2725 , 23
13/12/22 , 62.24 , 63.37 , 63.54 , 61.69 , 62.4     , 2884 , 51
12/12/22 , 61.55 , 61.61 , 61.88 , 60.55 , 60.8     , 1303 , 16
09/12/22 , 60.36 , 60.53 , 60.70 , 59.73 , 60.2     , 7867 , 84
08/12/22 , 59.56 , 59.67 , 60.37 , 59.32 , 60.2     , 1451 , 312
07/12/22 , 60.16 , 60.30 , 61.00 , 59.74 , 60.7     , 1010 , 57
06/12/22 , 60.93 , 60.95 , 62.05 , 60.65 , 61.5     , 1902 , 364
05/12/22 , 62.75 , 62.83 , 63.54 , 62.33 , 63.5     , 2478 , 234
02/12/22 , 63.50 , 63.28 , 63.83 , 62.90 , 63.6     , 3768 , 26
01/12/22 , 63.69 , 63.55 , 64.67 , 63.27 , 64.4     , 108793 , 2016
30/11/22 , 63.98 , 64.21 , 64.60 , 62.93 , 64.4     , 5918 , 30
29/11/22 , 64.10 , 64.18 , 65.40 , 63.96 , 65.4     , 4716 , 122
28/11/22 , 65.40 , 66.06 , 66.14 , 65.16 , 66.1     , 5270 , 27
25/11/22 , 67.20 , 66.36 , 67.60 , 65.39 , 65.3     , 1233 , 31
24/11/22 , 64.72 , 64.66 , 65.13 , 64.11 , 65.1     , 866 , 18
23/11/22 , 66.11 , 66.30 , 66.47 , 66.11 , 66.2     , 2474 , 24
22/11/22 , 65.49 , 64.96 , 65.49 , 64.65 , 64.6     , 426 , 20
21/11/22 , 64.65 , 64.29 , 64.65 , 63.82 , 63.8     , 299 , 12
18/11/22 , 64.86 , 65.06 , 65.86 , 64.69 , 64.9     , 1477 , 37
17/11/22 , 64.99 , 65.49 , 66.12 , 64.99 , 65.7     , 4697 , 21
16/11/22 , 65.78 , 65.57 , 65.78 , 64.37 , 64.9     , 4141 , 25
14/11/22 , 64.94 , 64.89 , 65.45 , 64.46 , 64.4     , 3479 , 32
11/11/22 , 65.31 , 65.20 , 65.58 , 63.67 , 63.6     , 13360 , 24
10/11/22 , 64.93 , 64.76 , 65.15 , 60.80 , 61.1     , 8477 , 25
09/11/22 , 59.99 , 59.69 , 60.15 , 59.25 , 59.8     , 5303 , 184
08/11/22 , 59.80 , 59.75 , 59.98 , 59.49 , 59.8     , 1296 , 8
07/11/22 , 59.54 , 58.80 , 59.63 , 57.78 , 58.2     , 23133 , 31
04/11/22 , 57.24 , 57.18 , 57.36 , 56.80 , 56.8     , 3094 , 11
03/11/22 , 56.84 , 57.00 , 57.10 , 56.42 , 56.5     , 931 , 11
01/11/22 , 56.98 , 56.59 , 57.26 , 56.24 , 57.2     , 32564 , 173
31/10/22 , 56.91 , 57.17 , 58.34 , 56.71 , 58.3     , 1208 , 90
28/10/22 , 57.83 , 57.83 , 58.20 , 57.39 , 57.6     , 7888 , 159
27/10/22 , 56.74 , 57.33 , 57.58 , 56.61 , 57.1     , 5940 , 238
26/10/22 , 57.43 , 57.13 , 57.61 , 56.41 , 56.4     , 4169 , 124
25/10/22 , 56.23 , 56.18 , 56.52 , 55.52 , 55.5     , 7286 , 55
24/10/22 , 55.44 , 55.38 , 55.47 , 55.08 , 55.3     , 429 , 9
21/10/22 , 53.21 , 52.75 , 53.48 , 52.35 , 52.4     , 6103 , 32
20/10/22 , 51.74 , 51.85 , 52.06 , 51.62 , 52.0     , 335 , 11
19/10/22 , 52.06 , 52.01 , 52.57 , 51.96 , 52.5     , 3049 , 22
18/10/22 , 52.57 , 53.67 , 54.21 , 52.54 , 52.5     , 5999 , 21
17/10/22 , 51.96 , 51.51 , 51.96 , 51.44 , 51.9     , 2985 , 25
14/10/22 , 51.08 , 51.68 , 52.21 , 50.78 , 51.6     , 12955 , 22
13/10/22 , 51.66 , 51.03 , 51.76 , 49.49 , 49.4     , 323 , 7
11/10/22 , 49.49 , 49.24 , 49.81 , 49.16 , 49.4     , 1324 , 14
10/10/22 , 49.75 , 49.97 , 50.20 , 49.47 , 49.9     , 5226 , 150
07/10/22 , 49.93 , 49.97 , 50.48 , 49.57 , 50.2     , 11090 , 142
06/10/22 , 50.47 , 50.67 , 51.00 , 50.31 , 50.9     , 1496 , 127
05/10/22 , 50.68 , 50.98 , 51.14 , 50.54 , 50.7     , 2337 , 126
04/10/22 , 51.75 , 51.56 , 51.87 , 50.71 , 51.0     , 1010 , 78
03/10/22 , 49.41 , 49.42 , 49.59 , 48.74 , 49.3     , 36037 , 138
30/09/22 , 50.49 , 50.92 , 51.69 , 50.20 , 51.0     , 953 , 65
29/09/22 , 50.88 , 50.81 , 51.09 , 50.58 , 51.0     , 684 , 38
28/09/22 , 51.19 , 51.13 , 51.43 , 50.83 , 50.9     , 6154 , 75
27/09/22 , 49.93 , 49.93 , 50.44 , 49.60 , 50.4     , 731 , 9
26/09/22 , 50.79 , 50.81 , 51.13 , 50.34 , 51.0     , 1060 , 159
23/09/22 , 50.12 , 50.21 , 51.13 , 49.85 , 51.1     , 4362 , 18
22/09/22 , 51.13 , 51.99 , 52.18 , 51.13 , 52.1     , 728 , 4
21/09/22 , 53.09 , 53.78 , 54.00 , 53.09 , 53.2     , 3687 , 40
20/09/22 , 53.23 , 53.02 , 53.27 , 52.68 , 53.2     , 420 , 59
19/09/22 , 54.12 , 53.85 , 54.23 , 53.68 , 53.8     , 1443 , 96
16/09/22 , 54.38 , 54.52 , 55.35 , 54.17 , 55.3     , 3904 , 12
15/09/22 , 55.35 , 55.38 , 55.81 , 54.21 , 54.2     , 316 , 15
14/09/22 , 53.59 , 53.68 , 54.00 , 53.59 , 54.0     , 517 , 8
13/09/22 , 54.36 , 54.48 , 55.19 , 54.36 , 55.1     , 247 , 4
12/09/22 , 55.59 , 55.53 , 56.05 , 55.49 , 56.0     , 2962 , 4
09/09/22 , 56.05 , 55.93 , 56.05 , 55.63 , 55.7     , 6161 , 112
08/09/22 , 55.52 , 55.46 , 55.52 , 54.81 , 54.8     , 1747 , 9
06/09/22 , 54.66 , 54.55 , 55.19 , 54.01 , 55.1     , 5812 , 265
05/09/22 , 54.97 , 54.11 , 55.06 , 54.08 , 54.0     , 329 , 5
02/09/22 , 55.27 , 55.26 , 56.18 , 54.72 , 55.4     , 57975 , 24
01/09/22 , 55.51 , 54.64 , 55.51 , 54.56 , 54.6     , 16373 , 22
31/08/22 , 54.99 , 54.83 , 55.05 , 54.48 , 54.4     , 869 , 7
30/08/22 , 53.67 , 53.60 , 53.67 , 53.37 , 53.3     , 170 , 4
29/08/22 , 53.23 , 53.46 , 53.87 , 53.23 , 53.3     , 179 , 9
26/08/22 , 53.39 , 54.95 , 57.07 , 53.39 , 57.0     , 1324 , 29
25/08/22 , 55.93 , 55.93 , 56.10 , 55.78 , 56.1     , 198 , 8
24/08/22 , 55.49 , 55.38 , 55.55 , 54.95 , 55.3     , 2100 , 127
23/08/22 , 54.98 , 55.19 , 55.62 , 54.76 , 55.5     , 599 , 11
22/08/22 , 55.85 , 56.30 , 56.49 , 55.84 , 56.4     , 11475 , 26
19/08/22 , 57.16 , 57.22 , 57.78 , 57.00 , 57.7     , 2123 , 14
18/08/22 , 59.81 , 58.13 , 59.81 , 57.55 , 57.8     , 1062 , 24
17/08/22 , 57.92 , 58.02 , 58.12 , 57.49 , 58.1     , 687 , 9
16/08/22 , 57.91 , 57.85 , 57.91 , 57.75 , 57.8     , 864 , 12
15/08/22 , 57.41 , 57.55 , 57.84 , 57.06 , 57.0     , 2454 , 180
12/08/22 , 56.89 , 56.93 , 57.24 , 56.80 , 57.2     , 1192 , 29
11/08/22 , 57.56 , 57.25 , 57.78 , 56.67 , 56.7     , 4038 , 22
10/08/22 , 56.05 , 55.93 , 56.15 , 55.64 , 55.6     , 1286 , 18
09/08/22 , 54.66 , 54.24 , 54.92 , 54.20 , 54.2     , 25418 , 240
08/08/22 , 54.39 , 54.42 , 54.86 , 54.34 , 54.8     , 283 , 12
05/08/22 , 54.80 , 55.17 , 55.60 , 54.75 , 55.1     , 3968 , 17
04/08/22 , 54.97 , 55.12 , 55.48 , 54.64 , 55.4     , 9982 , 21
03/08/22 , 55.99 , 55.92 , 56.19 , 55.56 , 55.6     , 3242 , 58
02/08/22 , 55.06 , 54.93 , 55.26 , 54.20 , 54.3     , 34629 , 162
01/08/22 , 54.02 , 54.38 , 54.77 , 54.02 , 54.3     , 26849 , 185
29/07/22 , 54.73 , 54.90 , 55.08 , 54.54 , 55.0     , 3381 , 83
28/07/22 , 53.59 , 53.91 , 54.23 , 53.53 , 53.6     , 9352 , 136
27/07/22 , 53.97 , 53.89 , 54.20 , 53.79 , 53.7     , 4032 , 15
26/07/22 , 53.84 , 54.09 , 54.90 , 53.84 , 54.9     , 302 , 10
25/07/22 , 55.16 , 55.16 , 56.27 , 55.00 , 56.2     , 8450 , 23
22/07/22 , 56.43 , 55.97 , 56.64 , 55.81 , 56.4     , 9833 , 129
21/07/22 , 56.99 , 56.51 , 56.99 , 55.48 , 55.4     , 6413 , 22
20/07/22 , 55.67 , 55.44 , 55.67 , 54.14 , 54.6     , 6122 , 19
19/07/22 , 54.84 , 53.85 , 54.84 , 51.75 , 51.9     , 31227 , 43
18/07/22 , 51.30 , 51.57 , 52.62 , 50.75 , 50.7     , 7872 , 39
15/07/22 , 50.41 , 50.27 , 50.41 , 48.94 , 48.9     , 7776 , 11
14/07/22 , 48.34 , 48.30 , 48.57 , 48.10 , 48.1     , 1485 , 5
13/07/22 , 49.54 , 49.33 , 49.62 , 49.12 , 49.6     , 18339 , 13
12/07/22 , 50.66 , 50.97 , 51.05 , 50.59 , 50.5     , 2031 , 4
11/07/22 , 50.06 , 49.93 , 50.10 , 49.79 , 50.1     , 245 , 7
08/07/22 , 49.75 , 49.83 , 49.97 , 49.75 , 49.8     , 5718 , 9
07/07/22 , 50.58 , 50.10 , 50.58 , 50.05 , 50.0     , 119 , 5
06/07/22 , 50.64 , 50.54 , 50.84 , 50.27 , 50.2     , 2548 , 9
05/07/22 , 50.62 , 50.08 , 50.63 , 49.44 , 50.2     , 6041 , 25
04/07/22 , 49.89 , 50.12 , 50.73 , 49.80 , 50.4     , 78 , 8
01/07/22 , 50.46 , 49.69 , 50.56 , 49.39 , 49.7     , 183938 , 47
30/06/22 , 49.31 , 49.17 , 49.79 , 48.65 , 49.5     , 2896 , 114
29/06/22 , 49.85 , 49.86 , 50.39 , 49.62 , 49.8     , 6926 , 8
28/06/22 , 50.03 , 50.10 , 50.81 , 49.95 , 50.7     , 6610 , 30
27/06/22 , 49.64 , 49.73 , 50.45 , 49.40 , 50.4     , 18414 , 2850
24/06/22 , 50.20 , 49.93 , 50.36 , 48.10 , 48.1     , 9221 , 425
23/06/22 , 47.39 , 46.68 , 47.39 , 46.13 , 46.4     , 7206 , 24
22/06/22 , 46.56 , 46.20 , 46.56 , 45.73 , 45.9     , 3767 , 21
21/06/22 , 46.56 , 46.54 , 46.88 , 46.05 , 46.5     , 6416 , 21
20/06/22 , 45.32 , 45.29 , 45.97 , 45.11 , 45.1     , 1161 , 11
17/06/22 , 46.08 , 46.01 , 46.29 , 45.29 , 45.9     , 15148 , 23
15/06/22 , 46.55 , 46.85 , 46.97 , 46.41 , 46.9     , 968 , 20
14/06/22 , 46.03 , 46.52 , 46.61 , 45.82 , 46.4     , 1211 , 14
13/06/22 , 45.86 , 45.22 , 46.07 , 44.87 , 44.8     , 19935 , 32
10/06/22 , 45.21 , 46.04 , 47.25 , 45.21 , 46.9     , 10651 , 213
09/06/22 , 47.63 , 47.85 , 49.06 , 47.63 , 49.0     , 1422 , 24
08/06/22 , 48.86 , 48.86 , 49.18 , 48.58 , 48.9     , 779 , 18
07/06/22 , 49.60 , 49.47 , 49.60 , 49.42 , 49.4     , 312 , 18
06/06/22 , 48.72 , 48.76 , 49.43 , 48.32 , 48.3     , 646 , 24
03/06/22 , 48.80 , 48.42 , 49.28 , 48.21 , 49.2     , 2564 , 129
02/06/22 , 48.94 , 49.01 , 49.31 , 48.51 , 48.6     , 13271 , 507
01/06/22 , 48.94 , 48.76 , 49.39 , 48.15 , 49.1     , 15731 , 42
31/05/22 , 49.65 , 49.18 , 49.71 , 48.45 , 48.8     , 1795 , 368
30/05/22 , 48.31 , 48.60 , 48.62 , 48.31 , 48.6     , 199 , 4
27/05/22 , 49.17 , 48.93 , 49.82 , 48.44 , 49.8     , 3903 , 15
26/05/22 , 48.75 , 48.87 , 49.04 , 48.65 , 49.0     , 560 , 16
25/05/22 , 47.88 , 47.63 , 48.21 , 47.27 , 47.2     , 1000 , 41
24/05/22 , 47.86 , 46.97 , 47.86 , 46.81 , 46.9     , 696 , 9
23/05/22 , 47.97 , 47.98 , 48.54 , 47.51 , 47.6     , 3831 , 13
20/05/22 , 46.93 , 46.95 , 48.15 , 46.13 , 47.7     , 8847 , 117
19/05/22 , 47.74 , 47.62 , 47.86 , 46.87 , 47.5     , 2679 , 19
18/05/22 , 48.09 , 48.54 , 49.08 , 48.01 , 48.4     , 5053 , 508
17/05/22 , 48.80 , 48.56 , 49.14 , 48.29 , 48.4     , 15820 , 565
16/05/22 , 48.47 , 48.69 , 48.78 , 48.24 , 48.5     , 2988 , 12
13/05/22 , 49.05 , 49.32 , 49.93 , 48.87 , 49.8     , 13436 , 20
12/05/22 , 48.45 , 48.37 , 49.02 , 47.73 , 48.8     , 13731 , 181
11/05/22 , 49.30 , 49.53 , 49.72 , 49.18 , 49.2     , 2230 , 72
10/05/22 , 49.44 , 49.99 , 50.91 , 49.20 , 50.3     , 5319 , 27
09/05/22 , 49.92 , 50.31 , 50.81 , 49.56 , 49.5     , 6295 , 59
06/05/22 , 50.02 , 49.54 , 50.14 , 49.28 , 49.2     , 10786 , 56
05/05/22 , 49.23 , 49.55 , 49.96 , 49.06 , 49.8     , 1270 , 40
04/05/22 , 50.08 , 49.99 , 50.29 , 49.60 , 50.0     , 4613 , 44
03/05/22 , 49.53 , 49.86 , 50.52 , 49.16 , 49.5     , 19708 , 76
02/05/22 , 48.62 , 49.31 , 49.81 , 48.51 , 48.5     , 22035 , 500
29/04/22 , 47.75 , 48.50 , 49.49 , 47.75 , 49.3     , 15673 , 421
28/04/22 , 49.72 , 49.72 , 49.96 , 49.31 , 49.3     , 1304 , 20
27/04/22 , 48.15 , 49.66 , 50.23 , 48.15 , 50.1     , 3325 , 19
26/04/22 , 49.49 , 49.24 , 50.16 , 49.04 , 50.0     , 16244 , 186
25/04/22 , 49.44 , 49.32 , 49.67 , 48.16 , 48.1     , 8954 , 51
22/04/22 , 49.02 , 49.00 , 49.33 , 48.87 , 48.8     , 4765 , 17
20/04/22 , 49.87 , 50.07 , 50.33 , 49.73 , 49.7     , 4759 , 17
19/04/22 , 49.48 , 49.21 , 49.73 , 46.12 , 46.4     , 7351 , 521
18/04/22 , 48.42 , 48.37 , 48.87 , 47.58 , 47.6     , 4889 , 57
14/04/22 , 47.69 , 48.71 , 49.19 , 47.49 , 48.6     , 2148 , 22
13/04/22 , 47.18 , 47.11 , 47.60 , 46.60 , 46.7     , 1419 , 34
12/04/22 , 47.11 , 47.36 , 47.98 , 46.96 , 47.9     , 1403 , 28
11/04/22 , 47.53 , 48.19 , 48.76 , 47.51 , 47.5     , 1308 , 57
08/04/22 , 47.63 , 47.73 , 48.44 , 47.50 , 47.5     , 16104 , 32
07/04/22 , 47.10 , 46.98 , 47.16 , 46.38 , 46.7     , 8274 , 42
06/04/22 , 47.33 , 47.15 , 47.70 , 46.99 , 47.7     , 12582 , 68
05/04/22 , 47.70 , 47.85 , 48.09 , 47.65 , 47.8     , 3575 , 24
04/04/22 , 47.63 , 47.98 , 48.40 , 47.54 , 48.1     , 10646 , 139
01/04/22 , 48.44 , 48.91 , 49.76 , 48.44 , 49.4     , 20500 , 195
31/03/22 , 49.81 , 50.07 , 50.36 , 49.57 , 50.3     , 1678 , 96
30/03/22 , 50.55 , 50.58 , 51.01 , 50.51 , 50.5     , 1295 , 22
29/03/22 , 51.13 , 51.24 , 51.66 , 50.82 , 51.6     , 16682 , 26
28/03/22 , 50.46 , 50.58 , 50.81 , 50.18 , 50.7     , 10411 , 27
25/03/22 , 50.29 , 50.78 , 51.44 , 50.29 , 51.1     , 7770 , 31
24/03/22 , 51.27 , 51.17 , 51.61 , 50.92 , 51.1     , 7726 , 66
23/03/22 , 51.31 , 51.50 , 53.09 , 51.28 , 53.0     , 15490 , 48
22/03/22 , 53.34 , 53.24 , 53.46 , 52.84 , 52.8     , 1554 , 51
21/03/22 , 52.67 , 53.86 , 54.62 , 52.67 , 54.6     , 1486 , 26
18/03/22 , 53.96 , 54.23 , 54.82 , 53.96 , 54.8     , 14050 , 126
17/03/22 , 54.81 , 54.30 , 54.81 , 53.87 , 53.9     , 1938 , 19
16/03/22 , 54.80 , 54.73 , 55.11 , 54.20 , 54.2     , 16317 , 78
15/03/22 , 53.58 , 53.59 , 53.71 , 52.95 , 53.6     , 2118 , 97
14/03/22 , 52.51 , 52.38 , 52.72 , 52.01 , 52.3     , 3572 , 23
11/03/22 , 52.33 , 52.62 , 53.05 , 52.33 , 52.6     , 12633 , 50
10/03/22 , 52.12 , 52.12 , 52.76 , 51.64 , 52.3     , 7742 , 193
09/03/22 , 52.84 , 52.87 , 53.29 , 52.33 , 52.3     , 2574 , 51
08/03/22 , 51.83 , 51.87 , 52.59 , 51.28 , 52.0     , 3975 , 22
07/03/22 , 51.90 , 51.83 , 52.40 , 51.60 , 51.8     , 8910 , 26
04/03/22 , 52.29 , 52.18 , 52.92 , 51.92 , 52.6     , 18092 , 41
03/03/22 , 52.63 , 53.40 , 54.13 , 52.55 , 53.9     , 12392 , 1191
02/03/22 , 54.51 , 54.30 , 54.62 , 53.05 , 53.0     , 35036 , 110
25/02/22 , 56.01 , 54.85 , 56.01 , 51.44 , 51.8     , 22616 , 295
24/02/22 , 51.86 , 51.25 , 53.13 , 49.43 , 52.4     , 224331 , 842
23/02/22 , 53.16 , 54.07 , 54.91 , 53.16 , 54.9     , 4534 , 391
22/02/22 , 55.48 , 55.05 , 55.49 , 54.45 , 55.2     , 6506 , 612
21/02/22 , 54.74 , 54.99 , 55.63 , 54.74 , 55.2     , 4365 , 22
18/02/22 , 54.88 , 55.98 , 56.79 , 54.88 , 56.7     , 26179 , 4446
17/02/22 , 57.06 , 56.92 , 58.49 , 56.57 , 58.4     , 11909 , 80
16/02/22 , 58.17 , 58.10 , 58.82 , 57.71 , 58.6     , 3219 , 39
15/02/22 , 58.87 , 59.00 , 59.60 , 58.87 , 59.4     , 11455 , 140
14/02/22 , 59.12 , 59.03 , 59.57 , 58.56 , 59.3     , 20305 , 76
11/02/22 , 59.97 , 60.44 , 61.19 , 59.61 , 60.4     , 125144 , 141
10/02/22 , 60.98 , 61.28 , 61.98 , 60.83 , 61.4     , 15383 , 143
09/02/22 , 61.53 , 61.71 , 62.15 , 60.97 , 61.6     , 7126 , 47
08/02/22 , 61.00 , 60.95 , 61.67 , 60.64 , 61.2     , 18831 , 37
07/02/22 , 60.86 , 61.13 , 61.74 , 60.28 , 61.7     , 16595 , 57
04/02/22 , 61.74 , 61.34 , 61.97 , 59.76 , 59.7     , 48754 , 183
03/02/22 , 59.95 , 60.51 , 60.73 , 59.93 , 60.4     , 54621 , 113
02/02/22 , 60.10 , 60.33 , 61.03 , 59.99 , 60.2     , 27645 , 81
01/02/22 , 60.35 , 59.75 , 60.35 , 58.82 , 58.9     , 29491 , 74
31/01/22 , 58.97 , 58.55 , 59.02 , 57.96 , 58.4     , 14781 , 73
28/01/22 , 58.47 , 57.67 , 58.54 , 56.81 , 57.4     , 23022 , 741
27/01/22 , 57.70 , 58.03 , 58.76 , 57.60 , 58.3     , 3862 , 94
26/01/22 , 58.55 , 59.12 , 59.94 , 58.21 , 58.8     , 17884 , 64
25/01/22 , 58.53 , 58.07 , 58.74 , 57.32 , 58.7     , 15582 , 108
24/01/22 , 59.88 , 58.34 , 59.88 , 56.82 , 58.9     , 16523 , 105
21/01/22 , 58.58 , 59.09 , 59.37 , 58.58 , 59.3     , 28864 , 53
20/01/22 , 59.89 , 60.03 , 60.80 , 59.09 , 59.6     , 44154 , 137
19/01/22 , 59.39 , 60.93 , 62.66 , 59.39 , 61.9     , 140431 , 748
18/01/22 , 61.97 , 61.99 , 66.91 , 60.39 , 66.9     , 78764 , 177
17/01/22 , 66.91 , 66.74 , 66.93 , 65.62 , 65.6     , 5842 , 28
14/01/22 , 65.62 , 66.52 , 67.59 , 65.36 , 67.5     , 3929 , 47
13/01/22 , 67.79 , 68.47 , 68.72 , 67.79 , 67.9     , 5017 , 24
12/01/22 , 67.83 , 68.44 , 70.72 , 67.56 , 70.7     , 8323 , 65
11/01/22 , 70.65 , 70.59 , 71.09 , 70.08 , 70.9     , 725 , 23
10/01/22 , 70.92 , 71.31 , 72.14 , 70.39 , 70.6     , 5699 , 132
07/01/22 , 70.71 , 70.65 , 71.39 , 70.33 , 70.9     , 3177 , 127
06/01/22 , 70.95 , 70.97 , 71.99 , 69.70 , 71.9     , 5841 , 87
05/01/22 , 71.81 , 72.31 , 73.24 , 71.52 , 72.8     , 22051 , 95
04/01/22 , 72.80 , 72.62 , 73.13 , 70.60 , 70.6     , 19928 , 285
03/01/22 , 70.61 , 70.43 , 70.96 , 68.07 , 68.0     , 10700 , 44
30/12/21 , 67.08 , 67.23 , 68.43 , 67.08 , 68.0     , 19821 , 184
29/12/21 , 68.99 , 69.14 , 69.24 , 68.54 , 68.5     , 3156 , 13
28/12/21 , 68.73 , 69.01 , 69.10 , 68.58 , 69.0     , 3325 , 16
27/12/21 , 68.57 , 68.60 , 69.04 , 68.46 , 68.7     , 1276 , 15
23/12/21 , 68.71 , 69.00 , 69.46 , 68.22 , 68.2     , 17679 , 46
22/12/21 , 68.22 , 68.36 , 68.70 , 67.95 , 68.5     , 5931 , 31
21/12/21 , 69.15 , 68.00 , 69.15 , 67.48 , 67.4     , 3206 , 84
20/12/21 , 67.82 , 66.47 , 67.82 , 65.90 , 67.5     , 10828 , 85
17/12/21 , 71.60 , 68.51 , 71.60 , 68.00 , 70.9     , 6159 , 51
16/12/21 , 70.96 , 70.95 , 71.65 , 70.29 , 70.4     , 8893 , 44
15/12/21 , 69.60 , 69.56 , 69.97 , 68.58 , 69.9     , 2491 , 39
14/12/21 , 69.80 , 69.41 , 70.19 , 67.98 , 67.9     , 2815 , 79
13/12/21 , 68.59 , 68.35 , 69.26 , 68.09 , 69.1     , 10867 , 41
10/12/21 , 69.20 , 69.55 , 70.29 , 68.72 , 70.0     , 5497 , 17
09/12/21 , 69.96 , 69.67 , 70.29 , 68.75 , 68.8     , 1851 , 26
08/12/21 , 69.20 , 70.60 , 70.72 , 69.20 , 70.7     , 9271 , 23
07/12/21 , 70.36 , 70.72 , 71.25 , 70.13 , 70.1     , 1606 , 22
06/12/21 , 70.29 , 68.98 , 70.46 , 68.75 , 69.0     , 8660 , 31
03/12/21 , 67.70 , 68.43 , 69.04 , 67.70 , 69.0     , 3022 , 23
02/12/21 , 68.91 , 68.43 , 68.94 , 66.98 , 67.5     , 3194 , 47
01/12/21 , 66.00 , 68.56 , 70.08 , 66.00 , 70.0     , 16703 , 67
30/11/21 , 70.48 , 69.58 , 70.48 , 66.69 , 67.3     , 6349 , 64
29/11/21 , 68.21 , 68.35 , 69.08 , 67.62 , 68.6     , 8933 , 33
26/11/21 , 67.96 , 67.52 , 68.43 , 67.07 , 68.1     , 39477 , 70
25/11/21 , 70.65 , 70.52 , 70.65 , 69.90 , 70.3     , 1471 , 129
24/11/21 , 70.06 , 70.90 , 71.33 , 69.99 , 71.2     , 5279 , 64
23/11/21 , 71.04 , 71.19 , 71.53 , 70.65 , 71.1     , 26539 , 36
22/11/21 , 71.14 , 69.50 , 71.14 , 67.80 , 67.9     , 7507 , 31
19/11/21 , 67.83 , 67.54 , 68.40 , 66.24 , 67.4     , 7157 , 60
18/11/21 , 68.28 , 68.01 , 68.62 , 67.27 , 68.1     , 14286 , 44
17/11/21 , 67.91 , 69.18 , 69.67 , 67.64 , 69.2     , 14153 , 53
16/11/21 , 69.22 , 69.59 , 69.88 , 68.60 , 69.2     , 4916 , 50
12/11/21 , 69.29 , 68.42 , 69.29 , 68.02 , 68.3     , 8766 , 26
11/11/21 , 68.31 , 68.06 , 68.41 , 67.83 , 68.3     , 7116 , 39
10/11/21 , 68.71 , 68.75 , 69.48 , 68.43 , 68.8     , 43158 , 145
09/11/21 , 69.35 , 69.41 , 70.52 , 68.76 , 70.5     , 9595 , 49
08/11/21 , 70.86 , 71.14 , 71.72 , 70.84 , 71.1     , 2336 , 77
05/11/21 , 70.36 , 71.18 , 71.86 , 70.32 , 71.4     , 11353 , 43
04/11/21 , 71.47 , 71.56 , 73.29 , 70.92 , 73.2     , 9176 , 125
03/11/21 , 73.61 , 73.94 , 75.30 , 72.65 , 75.2     , 7434 , 66
01/11/21 , 73.76 , 73.68 , 73.91 , 73.50 , 73.5     , 7719 , 39
29/10/21 , 73.08 , 73.01 , 73.38 , 72.55 , 72.7     , 6214 , 49
28/10/21 , 72.78 , 72.38 , 72.87 , 71.71 , 71.7     , 552 , 14
27/10/21 , 71.44 , 72.10 , 72.83 , 71.44 , 72.8     , 1436 , 20
26/10/21 , 72.83 , 73.04 , 73.49 , 72.58 , 72.9     , 6039 , 107
25/10/21 , 72.18 , 72.40 , 73.61 , 71.90 , 73.1     , 1963 , 44
22/10/21 , 73.00 , 73.84 , 74.32 , 72.57 , 72.5     , 41257 , 299
21/10/21 , 72.25 , 72.15 , 72.68 , 71.58 , 71.5     , 5388 , 287
20/10/21 , 70.69 , 71.10 , 72.01 , 70.54 , 71.4     , 2215 , 129
19/10/21 , 72.45 , 71.92 , 72.62 , 71.35 , 72.6     , 8026 , 446
18/10/21 , 71.42 , 71.20 , 71.85 , 69.70 , 69.7     , 2333 , 30
15/10/21 , 69.49 , 68.70 , 69.49 , 68.00 , 68.9     , 10265 , 128
14/10/21 , 67.29 , 66.73 , 67.37 , 65.85 , 67.2     , 12931 , 31
13/10/21 , 67.35 , 66.55 , 67.35 , 66.13 , 66.9     , 7142 , 45
11/10/21 , 66.98 , 67.10 , 68.40 , 66.85 , 68.4     , 5180 , 44
08/10/21 , 68.10 , 67.69 , 68.10 , 66.99 , 67.3     , 56597 , 60
07/10/21 , 67.36 , 68.40 , 68.73 , 67.29 , 67.6     , 122881 , 246
06/10/21 , 66.58 , 66.68 , 66.85 , 65.56 , 66.2     , 27484 , 39
05/10/21 , 66.41 , 65.26 , 66.41 , 64.39 , 64.5     , 46767 , 28
04/10/21 , 63.72 , 64.74 , 65.42 , 63.55 , 64.3     , 59657 , 41
01/10/21 , 63.94 , 63.62 , 64.35 , 63.42 , 64.3     , 48607 , 26
30/09/21 , 64.91 , 65.12 , 65.50 , 64.40 , 65.5     , 9204 , 14
29/09/21 , 65.81 , 65.78 , 66.07 , 65.33 , 66.0     , 6575 , 23
28/09/21 , 66.26 , 66.86 , 67.89 , 66.26 , 67.8     , 7094 , 18
27/09/21 , 67.18 , 67.24 , 67.42 , 66.63 , 66.7     , 5116 , 23
24/09/21 , 65.44 , 65.51 , 65.72 , 65.25 , 65.7     , 4178 , 62
23/09/21 , 65.15 , 64.98 , 65.15 , 64.50 , 64.5     , 210 , 11
22/09/21 , 64.53 , 63.48 , 64.57 , 62.71 , 62.7     , 3910 , 19
21/09/21 , 62.27 , 62.61 , 63.52 , 62.17 , 63.5     , 24461 , 29
20/09/21 , 62.76 , 62.74 , 63.35 , 62.34 , 63.1     , 2423 , 32
17/09/21 , 64.52 , 65.35 , 66.02 , 64.52 , 66.0     , 9526 , 56
16/09/21 , 65.62 , 65.33 , 66.65 , 65.15 , 66.6     , 890 , 38
15/09/21 , 65.98 , 66.01 , 66.12 , 65.31 , 65.7     , 4536 , 16
14/09/21 , 66.23 , 67.47 , 67.72 , 66.23 , 67.3     , 11947 , 17
13/09/21 , 66.87 , 66.68 , 66.87 , 66.27 , 66.6     , 1296 , 23
10/09/21 , 66.56 , 66.47 , 66.87 , 66.09 , 66.8     , 3323 , 18
09/09/21 , 66.93 , 67.22 , 67.36 , 66.93 , 67.3     , 1975 , 19
08/09/21 , 67.50 , 67.27 , 67.68 , 67.01 , 67.1     , 4251 , 11
06/09/21 , 67.35 , 67.33 , 67.35 , 67.28 , 67.2     , 466 , 7
03/09/21 , 66.84 , 66.67 , 67.39 , 66.46 , 67.3     , 27376 , 85
02/09/21 , 67.09 , 67.41 , 67.48 , 67.09 , 67.3     , 5478 , 22
01/09/21 , 67.30 , 67.18 , 67.30 , 66.52 , 66.8     , 4630 , 26
31/08/21 , 67.17 , 66.65 , 67.17 , 66.22 , 66.2     , 1056 , 15
30/08/21 , 67.79 , 67.70 , 68.37 , 67.14 , 68.3     , 2116 , 53
27/08/21 , 67.91 , 67.95 , 68.36 , 67.50 , 67.9     , 11368 , 146
26/08/21 , 67.53 , 67.98 , 68.68 , 67.51 , 68.0     , 5732 , 35
25/08/21 , 67.35 , 67.83 , 68.25 , 66.67 , 66.6     , 3939 , 18
24/08/21 , 67.18 , 67.15 , 67.55 , 64.89 , 64.8     , 12447 , 168
23/08/21 , 67.56 , 67.67 , 68.05 , 66.78 , 66.7     , 27043 , 32
20/08/21 , 66.21 , 66.90 , 67.30 , 66.20 , 67.3     , 21671 , 25
19/08/21 , 66.49 , 66.67 , 67.12 , 66.33 , 67.1     , 7137 , 42
18/08/21 , 67.12 , 66.84 , 67.79 , 66.28 , 66.2     , 14109 , 34
17/08/21 , 66.59 , 66.82 , 67.25 , 66.22 , 67.2     , 8382 , 25
16/08/21 , 67.34 , 66.28 , 67.34 , 66.08 , 67.2     , 8945 , 18
13/08/21 , 67.27 , 67.43 , 68.21 , 66.97 , 68.2     , 36934 , 41
12/08/21 , 68.21 , 67.89 , 68.46 , 67.18 , 67.9     , 42818 , 63
11/08/21 , 67.14 , 66.93 , 67.58 , 66.16 , 66.3     , 11473 , 28
10/08/21 , 66.43 , 66.68 , 66.81 , 65.87 , 65.8     , 7857 , 23
09/08/21 , 65.47 , 65.69 , 66.69 , 64.88 , 65.5     , 3971 , 42
06/08/21 , 65.18 , 64.18 , 65.18 , 63.37 , 63.5     , 20132 , 38
05/08/21 , 62.57 , 62.28 , 62.57 , 60.96 , 61.1     , 4481 , 25
04/08/21 , 61.41 , 61.77 , 62.23 , 60.73 , 61.3     , 18468 , 53
03/08/21 , 61.91 , 61.72 , 62.16 , 61.20 , 62.1     , 4557 , 17
02/08/21 , 60.89 , 61.71 , 61.95 , 60.56 , 60.5     , 24929 , 29
30/07/21 , 60.94 , 60.54 , 60.94 , 60.32 , 60.6     , 582 , 10
29/07/21 , 59.94 , 59.70 , 59.94 , 59.62 , 59.9     , 397 , 6
28/07/21 , 59.88 , 60.22 , 60.68 , 59.88 , 60.5     , 768 , 9
27/07/21 , 60.68 , 60.14 , 60.68 , 59.85 , 60.2     , 211 , 7
26/07/21 , 60.68 , 60.77 , 61.01 , 60.57 , 60.8     , 5738 , 47
23/07/21 , 60.75 , 60.31 , 60.75 , 60.16 , 60.3     , 3871 , 11
22/07/21 , 60.46 , 60.42 , 60.47 , 60.33 , 60.4     , 172 , 8
21/07/21 , 60.47 , 60.68 , 61.10 , 59.94 , 59.9     , 7148 , 40
20/07/21 , 59.64 , 59.62 , 59.82 , 58.39 , 58.3     , 3260 , 14
19/07/21 , 58.07 , 57.92 , 58.20 , 56.98 , 57.7     , 5227 , 32
16/07/21 , 58.26 , 58.66 , 59.58 , 58.26 , 59.5     , 3435 , 23
15/07/21 , 59.61 , 59.69 , 60.32 , 58.97 , 58.9     , 653 , 7
14/07/21 , 59.10 , 59.27 , 60.34 , 59.10 , 60.3     , 3735 , 66
13/07/21 , 60.70 , 61.13 , 62.82 , 60.21 , 62.3     , 10247 , 40
12/07/21 , 61.73 , 61.65 , 62.19 , 60.61 , 60.6     , 18779 , 64
08/07/21 , 58.81 , 59.00 , 59.22 , 58.55 , 58.9     , 5951 , 33
07/07/21 , 60.15 , 60.26 , 60.63 , 59.60 , 59.6     , 18834 , 35
06/07/21 , 60.09 , 59.57 , 60.09 , 59.17 , 59.9     , 941 , 17
05/07/21 , 59.80 , 59.76 , 59.86 , 59.31 , 59.3     , 1252 , 14
02/07/21 , 59.00 , 58.63 , 59.25 , 58.39 , 58.4     , 19341 , 30
01/07/21 , 59.15 , 59.16 , 59.32 , 58.62 , 59.1     , 27310 , 47
30/06/21 , 58.81 , 58.96 , 59.37 , 58.70 , 58.7     , 560 , 15
29/06/21 , 57.53 , 57.58 , 57.93 , 57.31 , 57.5     , 874 , 9
28/06/21 , 56.69 , 56.72 , 56.71 , 56.40 , 56.4     , 1319 , 47
25/06/21 , 57.10 , 56.66 , 57.41 , 56.02 , 56.7     , 5839 , 28
24/06/21 , 56.75 , 56.59 , 56.75 , 55.84 , 55.8     , 2886 , 16
23/06/21 , 56.05 , 55.66 , 56.32 , 55.32 , 55.6     , 1707 , 18
22/06/21 , 55.51 , 55.69 , 56.35 , 55.47 , 56.3     , 13005 , 109
21/06/21 , 56.09 , 55.92 , 56.19 , 55.39 , 55.3     , 861 , 18
18/06/21 , 55.39 , 55.58 , 56.20 , 55.24 , 56.2     , 8970 , 40
17/06/21 , 56.94 , 56.98 , 58.61 , 56.20 , 58.6     , 2757 , 117
16/06/21 , 58.62 , 57.71 , 58.90 , 57.18 , 58.3     , 37527 , 83
15/06/21 , 58.70 , 58.70 , 59.02 , 58.55 , 58.9     , 2382 , 57
14/06/21 , 58.84 , 59.20 , 59.87 , 58.81 , 59.8     , 3049 , 37
11/06/21 , 60.26 , 60.12 , 60.55 , 59.43 , 59.4     , 6267 , 36
10/06/21 , 60.69 , 60.82 , 60.91 , 60.57 , 60.8     , 784 , 7
09/06/21 , 60.75 , 60.66 , 60.81 , 60.26 , 60.2     , 4310 , 19
08/06/21 , 60.76 , 60.79 , 60.95 , 60.22 , 60.2     , 1172 , 44
07/06/21 , 61.30 , 61.35 , 62.31 , 61.24 , 61.6     , 4629 , 182
04/06/21 , 61.69 , 61.33 , 62.01 , 60.57 , 60.8     , 1928 , 38
02/06/21 , 60.89 , 60.65 , 62.00 , 60.19 , 61.7     , 4343 , 55
01/06/21 , 61.21 , 61.20 , 61.87 , 60.45 , 60.6     , 19439 , 45
31/05/21 , 60.86 , 59.50 , 60.89 , 58.56 , 58.5     , 458 , 12
28/05/21 , 60.61 , 60.22 , 60.80 , 59.96 , 60.4     , 4469 , 14
27/05/21 , 60.80 , 60.45 , 61.03 , 60.42 , 61.0     , 5705 , 41
26/05/21 , 61.03 , 60.99 , 61.44 , 60.71 , 60.7     , 2491 , 126
25/05/21 , 60.74 , 61.29 , 61.67 , 60.74 , 61.1     , 1612 , 63
24/05/21 , 61.16 , 61.14 , 61.31 , 60.61 , 60.9     , 2475 , 73
21/05/21 , 61.34 , 60.36 , 61.34 , 59.59 , 59.5     , 5720 , 34
20/05/21 , 59.40 , 59.39 , 59.46 , 58.58 , 59.1     , 1140 , 22
19/05/21 , 59.13 , 58.62 , 59.44 , 58.44 , 59.4     , 8153 , 231
18/05/21 , 60.18 , 60.56 , 60.74 , 60.12 , 60.7     , 452 , 12
17/05/21 , 58.79 , 60.59 , 60.95 , 58.79 , 60.9     , 982 , 22
14/05/21 , 60.70 , 60.17 , 60.70 , 59.54 , 59.5     , 6867 , 21
13/05/21 , 59.59 , 59.14 , 59.59 , 58.80 , 59.1     , 1081 , 10
12/05/21 , 58.51 , 58.80 , 61.10 , 58.42 , 59.4     , 17614 , 23
11/05/21 , 58.70 , 59.14 , 60.12 , 58.47 , 60.1     , 3441 , 30
10/05/21 , 60.18 , 60.68 , 61.28 , 60.18 , 60.7     , 13246 , 61
07/05/21 , 60.43 , 59.50 , 60.53 , 59.22 , 59.5     , 8647 , 49
06/05/21 , 60.12 , 59.46 , 60.12 , 58.94 , 59.5     , 1021 , 27
05/05/21 , 59.88 , 59.38 , 60.09 , 58.61 , 59.1     , 2337 , 35
04/05/21 , 59.02 , 58.70 , 59.41 , 58.12 , 59.4     , 12363 , 30
03/05/21 , 59.41 , 59.45 , 59.79 , 58.99 , 59.2     , 19224 , 47
30/04/21 , 59.15 , 59.01 , 59.32 , 58.42 , 58.4     , 8486 , 79
29/04/21 , 58.50 , 58.56 , 59.08 , 58.15 , 58.3     , 4699 , 19
28/04/21 , 58.37 , 58.54 , 58.94 , 58.16 , 58.7     , 15758 , 381
27/04/21 , 58.98 , 58.58 , 58.99 , 58.13 , 58.5     , 143350 , 28
26/04/21 , 58.56 , 58.54 , 59.08 , 57.96 , 58.5     , 4092 , 19
23/04/21 , 58.21 , 57.59 , 58.29 , 56.36 , 56.4     , 9861 , 54
22/04/21 , 56.52 , 57.05 , 57.63 , 56.33 , 57.5     , 4718 , 98
20/04/21 , 57.34 , 57.49 , 59.34 , 56.84 , 59.3     , 10665 , 82
19/04/21 , 59.32 , 59.22 , 59.69 , 58.37 , 59.6     , 4586 , 28
16/04/21 , 59.61 , 60.00 , 60.63 , 59.29 , 60.4     , 24395 , 48
15/04/21 , 59.58 , 59.25 , 59.66 , 58.58 , 59.1     , 150905 , 44
14/04/21 , 59.16 , 60.12 , 61.05 , 58.86 , 58.8     , 17582 , 73
13/04/21 , 57.17 , 58.13 , 59.32 , 57.17 , 59.3     , 16286 , 78
12/04/21 , 59.32 , 58.86 , 59.32 , 58.33 , 58.4     , 1733 , 22
09/04/21 , 58.48 , 58.27 , 58.78 , 57.31 , 57.3     , 16034 , 51
08/04/21 , 57.41 , 57.14 , 57.49 , 56.42 , 56.4     , 2940 , 36
07/04/21 , 57.45 , 56.77 , 57.45 , 56.37 , 57.1     , 7914 , 108
06/04/21 , 56.80 , 57.06 , 57.57 , 56.67 , 57.3     , 7534 , 54
05/04/21 , 57.33 , 57.48 , 59.08 , 57.15 , 59.0     , 10877 , 83
01/04/21 , 58.34 , 58.34 , 58.57 , 57.48 , 57.4     , 15904 , 62
31/03/21 , 57.48 , 58.19 , 61.34 , 57.39 , 61.3     , 3681 , 77
30/03/21 , 59.44 , 59.69 , 59.90 , 58.78 , 58.9     , 6059 , 19
29/03/21 , 58.68 , 58.51 , 58.92 , 57.61 , 58.1     , 1158 , 19
26/03/21 , 58.31 , 59.16 , 59.64 , 58.10 , 59.1     , 8890 , 261
25/03/21 , 58.19 , 57.28 , 58.28 , 56.97 , 58.0     , 7301 , 46
24/03/21 , 57.39 , 57.66 , 57.81 , 57.34 , 57.6     , 8670 , 15
23/03/21 , 57.00 , 57.59 , 58.19 , 57.00 , 58.1     , 6407 , 43
22/03/21 , 58.50 , 58.58 , 58.92 , 57.97 , 58.9     , 5764 , 30
19/03/21 , 58.92 , 58.94 , 60.03 , 58.48 , 60.0     , 23672 , 31
18/03/21 , 60.29 , 60.91 , 61.76 , 59.98 , 59.9     , 28494 , 255
17/03/21 , 59.98 , 60.15 , 61.05 , 59.75 , 61.0     , 9253 , 50
16/03/21 , 60.12 , 59.44 , 60.35 , 58.68 , 60.3     , 5815 , 63
15/03/21 , 60.80 , 60.57 , 61.25 , 60.09 , 61.1     , 10312 , 42
12/03/21 , 60.48 , 60.46 , 60.64 , 59.62 , 59.6     , 10857 , 43
11/03/21 , 59.16 , 59.49 , 60.13 , 59.11 , 60.0     , 10700 , 84
10/03/21 , 60.21 , 60.12 , 61.04 , 59.16 , 59.9     , 8337 , 182
09/03/21 , 59.96 , 60.63 , 61.25 , 59.44 , 60.7     , 293780 , 222
08/03/21 , 60.05 , 59.99 , 60.46 , 58.60 , 58.6     , 3268 , 10
05/03/21 , 57.93 , 58.23 , 59.48 , 56.70 , 58.6     , 8315 , 45
04/03/21 , 57.86 , 58.05 , 58.72 , 57.44 , 58.2     , 35201 , 21
03/03/21 , 58.44 , 59.73 , 60.90 , 58.44 , 59.6     , 5622 , 62
02/03/21 , 58.63 , 58.63 , 59.48 , 58.03 , 58.7     , 14271 , 190
01/03/21 , 58.06 , 57.06 , 58.06 , 56.40 , 56.4     , 16963 , 36
26/02/21 , 56.27 , 55.97 , 56.27 , 55.44 , 55.9     , 15794 , 26
25/02/21 , 55.96 , 56.14 , 57.32 , 55.96 , 56.8     , 3581 , 13
24/02/21 , 55.74 , 55.08 , 55.74 , 54.67 , 54.6     , 1773 , 12
23/02/21 , 53.89 , 53.76 , 53.89 , 53.30 , 53.6     , 3673 , 12
22/02/21 , 53.66 , 53.78 , 54.67 , 53.60 , 53.6     , 10872 , 13
19/02/21 , 53.05 , 52.68 , 53.05 , 52.26 , 52.2     , 3415 , 21
18/02/21 , 52.59 , 52.57 , 52.91 , 52.36 , 52.8     , 1101 , 17
17/02/21 , 52.82 , 52.56 , 52.91 , 52.20 , 52.8     , 8067 , 26
12/02/21 , 51.03 , 51.13 , 51.17 , 50.68 , 51.1     , 3837 , 18
11/02/21 , 50.34 , 50.45 , 50.87 , 50.34 , 50.8     , 131 , 9
10/02/21 , 51.05 , 50.58 , 51.05 , 50.27 , 50.2     , 4364 , 19
09/02/21 , 50.27 , 50.35 , 50.64 , 50.24 , 50.4     , 12034 , 17
08/02/21 , 49.96 , 49.90 , 50.13 , 49.48 , 49.4     , 12183 , 10
05/02/21 , 49.07 , 48.90 , 50.22 , 48.62 , 49.4     , 7528 , 1018
04/02/21 , 49.78 , 49.48 , 49.78 , 48.60 , 48.6     , 20946 , 15
03/02/21 , 48.12 , 47.99 , 48.12 , 47.80 , 47.8     , 1084 , 5
02/02/21 , 47.98 , 47.70 , 47.98 , 46.58 , 47.0     , 1718 , 22
01/02/21 , 46.55 , 46.63 , 46.80 , 46.03 , 46.1     , 35909 , 18
29/01/21 , 46.35 , 46.48 , 47.05 , 46.11 , 46.7     , 749 , 14
28/01/21 , 46.77 , 46.35 , 46.83 , 46.02 , 46.2     , 782 , 10
27/01/21 , 46.08 , 46.52 , 48.60 , 45.92 , 46.5     , 7518 , 18
26/01/21 , 47.07 , 47.43 , 49.08 , 46.73 , 49.0     , 1927 , 25
22/01/21 , 49.27 , 48.81 , 49.34 , 48.41 , 48.4     , 3187 , 10
21/01/21 , 48.41 , 49.67 , 50.64 , 47.63 , 50.6     , 399 , 12
20/01/21 , 47.61 , 47.80 , 49.11 , 47.41 , 49.0     , 1976 , 23
19/01/21 , 49.11 , 49.59 , 50.82 , 48.95 , 50.8     , 1483 , 16
18/01/21 , 50.24 , 49.59 , 50.27 , 48.99 , 48.9     , 1982 , 45
15/01/21 , 49.73 , 49.46 , 50.23 , 49.00 , 50.0     , 1654 , 14
14/01/21 , 50.00 , 49.36 , 50.34 , 49.31 , 50.3     , 18587 , 8
13/01/21 , 50.17 , 49.84 , 50.19 , 49.30 , 50.1     , 453 , 6
12/01/21 , 50.03 , 50.12 , 51.13 , 50.03 , 50.3     , 534 , 6
11/01/21 , 50.27 , 49.77 , 50.32 , 48.64 , 49.1     , 33011 , 20
08/01/21 , 48.56 , 48.46 , 49.19 , 47.95 , 49.1     , 1212 , 19
07/01/21 , 49.19 , 48.66 , 49.53 , 47.76 , 47.8     , 1925 , 17
06/01/21 , 46.89 , 47.19 , 47.43 , 44.93 , 44.9     , 8856 , 20
05/01/21 , 44.51 , 44.19 , 44.88 , 44.08 , 44.0     , 6637 , 13
04/01/21 , 43.46 , 42.81 , 43.53 , 42.33 , 42.8     , 13196 , 135
30/12/20 , 41.72 , 41.65 , 42.04 , 41.65 , 41.9     , 174708 , 10
29/12/20 , 41.57 , 41.88 , 42.12 , 41.57 , 42.1     , 2398 , 11
28/12/20 , 42.48 , 42.60 , 43.15 , 41.84 , 41.8     , 1235 , 182
23/12/20 , 41.79 , 41.66 , 41.96 , 40.38 , 40.4     , 12299 , 9
22/12/20 , 40.11 , 40.71 , 41.16 , 40.11 , 41.1     , 1602 , 9
21/12/20 , 41.30 , 40.97 , 41.46 , 40.86 , 40.8     , 7009 , 13
18/12/20 , 38.39 , 38.39 , 38.39 , 38.39 , 38.3     , 1367 , 1
17/12/20 , 38.62 , 38.65 , 38.70 , 38.62 , 38.7     , 8367 , 3
16/12/20 , 38.83 , 38.40 , 38.83 , 38.37 , 38.7     , 1821 , 8
15/12/20 , 38.31 , 38.40 , 38.46 , 37.87 , 37.8     , 55394 , 6
14/12/20 , 37.88 , 37.94 , 37.98 , 37.82 , 37.9     , 1988 , 5
11/12/20 , 37.78 , 37.63 , 37.78 , 37.32 , 37.7     , 1641 , 12
10/12/20 , 38.29 , 38.24 , 38.35 , 38.15 , 38.3     , 41 , 3
09/12/20 , 39.11 , 39.06 , 39.11 , 38.62 , 38.6     , 1075 , 8
08/12/20 , 38.05 , 37.91 , 38.11 , 37.51 , 37.5     , 505 , 7
07/12/20 , 38.12 , 37.63 , 38.28 , 37.57 , 38.2     , 14218 , 13
04/12/20 , 38.34 , 38.09 , 38.51 , 37.78 , 37.7     , 42804 , 26
03/12/20 , 37.82 , 37.85 , 38.23 , 37.82 , 38.2     , 209 , 7
02/12/20 , 37.58 , 37.58 , 37.58 , 37.58 , 37.5     , 32 , 1
01/12/20 , 37.85 , 38.00 , 38.23 , 37.85 , 38.2     , 6251 , 9
30/11/20 , 38.64 , 38.36 , 38.72 , 38.33 , 38.4     , 2613 , 7
27/11/20 , 39.09 , 39.20 , 39.25 , 38.87 , 39.2     , 7744 , 12
26/11/20 , 39.39 , 39.39 , 39.39 , 39.39 , 39.3     , 6 , 2
25/11/20 , 38.97 , 38.89 , 39.03 , 38.86 , 38.9     , 29342 , 10
24/11/20 , 39.57 , 39.27 , 39.57 , 39.17 , 39.1     , 7712 , 7
23/11/20 , 38.66 , 38.22 , 38.73 , 37.48 , 37.4     , 1824 , 11
20/11/20 , 37.39 , 37.23 , 37.39 , 37.22 , 37.2     , 882 , 7
19/11/20 , 37.06 , 36.84 , 37.06 , 36.69 , 36.9     , 6524 , 7
18/11/20 , 37.36 , 37.25 , 37.43 , 36.82 , 36.8     , 1657 , 13
17/11/20 , 37.06 , 36.79 , 37.06 , 36.73 , 36.7     , 116 , 4
16/11/20 , 37.42 , 37.21 , 37.79 , 37.12 , 37.7     , 7478 , 4
13/11/20 , 37.45 , 36.97 , 37.45 , 36.82 , 36.8     , 3309 , 5
12/11/20 , 35.91 , 36.34 , 36.82 , 35.91 , 36.8     , 74 , 5
11/11/20 , 36.47 , 36.60 , 36.82 , 36.19 , 36.6     , 3518 , 11
10/11/20 , 36.74 , 35.69 , 36.74 , 35.52 , 35.5     , 15929 , 11
09/11/20 , 37.10 , 35.98 , 37.10 , 34.54 , 34.5     , 38822 , 43
06/11/20 , 33.64 , 34.71 , 35.15 , 33.52 , 34.7     , 423 , 14
05/11/20 , 35.04 , 34.81 , 35.04 , 34.37 , 34.3     , 600 , 6
04/11/20 , 34.95 , 35.05 , 35.13 , 34.65 , 34.9     , 2319 , 14
03/11/20 , 37.13 , 34.88 , 37.13 , 33.88 , 34.1     , 16913 , 12
30/10/20 , 34.98 , 33.37 , 34.98 , 33.20 , 33.7     , 3309 , 18
29/10/20 , 34.17 , 34.17 , 34.17 , 34.17 , 34.1     , 6 , 1
28/10/20 , 34.12 , 33.67 , 34.15 , 33.66 , 34.1     , 9587 , 9
27/10/20 , 34.44 , 34.71 , 34.74 , 34.40 , 34.7     , 2823 , 12
26/10/20 , 35.90 , 34.94 , 35.90 , 34.93 , 34.9     , 7209 , 5
23/10/20 , 35.73 , 35.76 , 36.10 , 35.61 , 36.1     , 10835 , 38
22/10/20 , 35.64 , 35.51 , 35.64 , 35.24 , 35.2     , 2384 , 8
21/10/20 , 35.24 , 35.42 , 35.42 , 35.24 , 35.4     , 2617 , 2
20/10/20 , 36.29 , 36.28 , 36.29 , 36.16 , 36.1     , 6584 , 13
19/10/20 , 35.65 , 35.78 , 35.91 , 35.65 , 35.9     , 2332 , 4
16/10/20 , 36.22 , 36.23 , 36.48 , 36.22 , 36.4     , 10550 , 11
15/10/20 , 36.45 , 36.45 , 36.45 , 36.45 , 36.4     , 5494 , 1
14/10/20 , 36.69 , 36.64 , 37.13 , 36.63 , 37.1     , 9900 , 13
13/10/20 , 36.32 , 36.51 , 36.82 , 36.32 , 36.8     , 11019 , 14
09/10/20 , 35.76 , 35.76 , 35.78 , 35.64 , 35.7     , 2846 , 4
08/10/20 , 35.85 , 35.83 , 35.85 , 35.75 , 35.7     , 3908 , 3
07/10/20 , 35.60 , 35.20 , 35.60 , 35.19 , 35.1     , 200 , 2
06/10/20 , 34.93 , 35.09 , 35.09 , 34.82 , 35.0     , 5623 , 4
05/10/20 , 34.82 , 34.82 , 34.82 , 34.82 , 34.8     , 323 , 1
02/10/20 , 35.14 , 35.14 , 35.14 , 35.14 , 35.1     , 22 , 5
01/10/20 , 35.14 , 35.14 , 35.14 , 35.14 , 35.1     , 193 , 1
30/09/20 , 35.23 , 35.07 , 35.23 , 35.05 , 35.2     , 3052 , 3
28/09/20 , 34.76 , 34.76 , 34.76 , 34.76 , 34.7     , 323 , 1
25/09/20 , 33.22 , 33.22 , 33.22 , 33.22 , 33.2     , 161 , 1
24/09/20 , 33.30 , 33.21 , 33.30 , 33.20 , 33.2     , 6847 , 4
23/09/20 , 32.31 , 32.73 , 32.75 , 32.31 , 32.7     , 904 , 2
22/09/20 , 32.23 , 32.23 , 32.23 , 32.23 , 32.2     , 8753 , 7
21/09/20 , 32.45 , 32.08 , 32.45 , 31.91 , 31.9     , 96 , 2
18/09/20 , 32.74 , 32.11 , 32.74 , 32.03 , 32.0     , 646 , 3
17/09/20 , 31.62 , 31.62 , 31.62 , 31.62 , 31.6     , 226 , 1
16/09/20 , 32.83 , 32.88 , 32.98 , 32.75 , 32.8     , 4554 , 4
15/09/20 , 32.75 , 32.83 , 32.98 , 32.75 , 32.9     , 1356 , 19
11/09/20 , 33.06 , 33.11 , 33.15 , 33.06 , 33.1     , 42859 , 4
10/09/20 , 33.54 , 33.54 , 33.54 , 33.54 , 33.5     , 38779 , 1
09/09/20 , 33.48 , 33.53 , 33.54 , 33.48 , 33.5     , 28444 , 2
08/09/20 , 33.87 , 33.79 , 33.87 , 33.77 , 33.7     , 34204 , 3
04/09/20 , 34.60 , 34.41 , 34.60 , 34.04 , 34.1     , 3682 , 3
03/09/20 , 33.97 , 33.97 , 34.83 , 33.97 , 34.8     , 48548 , 33
02/09/20 , 34.51 , 34.51 , 34.51 , 34.51 , 34.5     , 323 , 1
01/09/20 , 34.30 , 33.99 , 34.30 , 33.81 , 34.0     , 290 , 4
28/08/20 , 34.97 , 34.95 , 34.97 , 34.91 , 34.9     , 3113 , 2
27/08/20 , 36.34 , 36.33 , 36.34 , 36.33 , 36.3     , 908 , 2
26/08/20 , 35.64 , 35.64 , 35.64 , 35.64 , 35.6     , 129 , 1
24/08/20 , 35.80 , 35.17 , 35.80 , 34.78 , 34.7     , 778 , 4
21/08/20 , 35.02 , 35.03 , 35.03 , 35.02 , 35.0     , 1815 , 2
20/08/20 , 35.32 , 35.32 , 35.32 , 35.32 , 35.3     , 32 , 1
19/08/20 , 34.75 , 34.75 , 34.75 , 34.75 , 34.7     , 3568 , 2
18/08/20 , 33.97 , 33.96 , 33.97 , 33.90 , 33.9     , 28623 , 3
14/08/20 , 34.97 , 34.81 , 35.09 , 34.61 , 34.6     , 778 , 13
13/08/20 , 34.42 , 34.70 , 34.91 , 34.42 , 34.9     , 389 , 3
12/08/20 , 35.74 , 35.72 , 35.82 , 35.61 , 35.6     , 1914 , 3
11/08/20 , 35.76 , 36.05 , 36.17 , 35.61 , 35.6     , 2139 , 5
10/08/20 , 35.38 , 35.28 , 35.38 , 35.15 , 35.1     , 64 , 2
07/08/20 , 34.36 , 34.17 , 34.36 , 34.14 , 34.1     , 1070 , 4
06/08/20 , 33.90 , 33.90 , 33.90 , 33.90 , 33.9     , 32 , 1
05/08/20 , 33.15 , 33.15 , 33.15 , 33.15 , 33.1     , 64 , 1
04/08/20 , 32.84 , 33.01 , 33.12 , 32.84 , 33.1     , 2723 , 2
03/08/20 , 32.79 , 32.68 , 32.79 , 32.58 , 32.5     , 29519 , 3
31/07/20 , 31.61 , 31.61 , 31.61 , 31.61 , 31.6     , 64 , 1
27/07/20 , 32.51 , 32.51 , 32.51 , 32.51 , 32.5     , 32 , 1
21/07/20 , 33.90 , 33.90 , 33.90 , 33.90 , 33.9     , 28554 , 19
17/07/20 , 35.18 , 35.31 , 35.47 , 35.18 , 35.4     , 583 , 2
16/07/20 , 36.14 , 36.14 , 36.14 , 36.14 , 36.1     , 324 , 1
15/07/20 , 35.83 , 35.83 , 35.83 , 35.83 , 35.8     , 227 , 1
14/07/20 , 34.85 , 34.85 , 34.85 , 34.85 , 34.8     , 2594 , 1
13/07/20 , 35.04 , 35.10 , 35.15 , 35.04 , 35.0     , 6810 , 8
26/06/20 , 32.38 , 32.38 , 32.38 , 32.38 , 32.3     , 32 , 1
22/06/20 , 33.19 , 33.19 , 33.19 , 33.19 , 33.1     , 227 , 1
16/06/20 , 33.89 , 33.89 , 33.89 , 33.89 , 33.8     , 227 , 1
15/06/20 , 32.56 , 32.56 , 32.56 , 32.56 , 32.5     , 8108 , 4
09/06/20 , 33.00 , 33.00 , 33.01 , 33.00 , 33.0     , 3242 , 2
04/06/20 , 33.18 , 33.18 , 33.18 , 33.18 , 33.1     , 32 , 1
02/06/20 , 33.01 , 33.01 , 33.01 , 33.01 , 33.0     , 32 , 1
01/06/20 , 33.00 , 33.11 , 33.35 , 33.00 , 33.3     , 3242 , 2
29/05/20 , 32.19 , 32.19 , 32.19 , 32.19 , 32.1     , 356 , 1
22/05/20 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 32 , 1
21/05/20 , 31.03 , 30.79 , 31.03 , 30.45 , 31.0     , 7588 , 5
20/05/20 , 31.92 , 31.92 , 31.92 , 31.92 , 31.9     , 32 , 1
19/05/20 , 31.89 , 31.89 , 31.89 , 31.89 , 31.8     , 2281 , 1
15/05/20 , 30.95 , 31.02 , 31.23 , 30.95 , 31.2     , 162 , 2
14/05/20 , 31.23 , 31.23 , 31.23 , 31.23 , 31.2     , 651 , 1
12/05/20 , 31.81 , 31.81 , 31.81 , 31.81 , 31.8     , 3910 , 1
05/05/20 , 30.95 , 30.88 , 30.95 , 30.86 , 30.8     , 162 , 2
04/05/20 , 29.86 , 29.86 , 29.86 , 29.86 , 29.8     , 130 , 1
30/04/20 , 31.30 , 31.27 , 31.30 , 30.77 , 30.7     , 2379 , 2
28/04/20 , 32.01 , 32.01 , 32.01 , 32.01 , 32.0     , 2932 , 1
27/04/20 , 32.21 , 32.21 , 32.21 , 32.21 , 32.2     , 97 , 1
23/04/20 , 29.88 , 29.82 , 29.88 , 29.66 , 29.6     , 1303 , 2
22/04/20 , 29.06 , 29.15 , 29.16 , 29.06 , 29.1     , 4889 , 9
20/04/20 , 29.40 , 29.40 , 29.40 , 29.40 , 29.4     , 32 , 1
16/04/20 , 28.46 , 28.27 , 28.46 , 28.10 , 28.3     , 1400 , 3
15/04/20 , 29.24 , 29.24 , 29.24 , 29.24 , 29.2     , 1108 , 1
14/04/20 , 28.25 , 28.25 , 28.25 , 28.25 , 28.2     , 325 , 4
06/04/20 , 25.23 , 25.23 , 25.23 , 25.23 , 25.2     , 651 , 1
03/04/20 , 23.91 , 23.91 , 23.91 , 23.91 , 23.9     , 977 , 1
02/04/20 , 24.21 , 24.18 , 24.21 , 23.05 , 23.0     , 1662 , 2
01/04/20 , 23.49 , 23.57 , 23.72 , 23.49 , 23.7     , 488 , 2
31/03/20 , 24.85 , 24.85 , 24.85 , 24.85 , 24.8     , 162 , 2
30/03/20 , 25.27 , 25.27 , 25.27 , 25.27 , 25.2     , 2051 , 1
27/03/20 , 25.27 , 25.27 , 25.27 , 25.27 , 25.2     , 977 , 3
25/03/20 , 23.36 , 23.36 , 23.36 , 23.36 , 23.3     , 325 , 1
24/03/20 , 23.27 , 22.81 , 23.27 , 22.72 , 22.7     , 24426 , 8
20/03/20 , 22.41 , 22.09 , 22.41 , 21.80 , 21.8     , 3259 , 2
19/03/20 , 22.81 , 22.81 , 22.81 , 22.81 , 22.8     , 16058 , 2
18/03/20 , 22.07 , 22.07 , 22.07 , 22.07 , 22.0     , 4987 , 2
17/03/20 , 25.08 , 25.08 , 25.08 , 25.08 , 25.0     , 2606 , 1
16/03/20 , 24.85 , 24.79 , 24.85 , 24.76 , 24.7     , 2933 , 2
13/03/20 , 23.41 , 23.41 , 23.41 , 23.41 , 23.4     , 11724 , 1
11/03/20 , 25.48 , 25.48 , 25.48 , 25.48 , 25.4     , 4558 , 1
10/03/20 , 25.49 , 25.45 , 25.49 , 25.17 , 25.1     , 8141 , 2
09/03/20 , 25.79 , 25.79 , 25.79 , 25.79 , 25.7     , 1628 , 1
05/03/20 , 28.26 , 28.26 , 28.26 , 28.26 , 28.2     , 325 , 1
03/03/20 , 28.41 , 28.41 , 28.41 , 28.41 , 28.4     , 32 , 1
02/03/20 , 28.48 , 28.07 , 28.48 , 28.00 , 28.0     , 5308 , 3
27/02/20 , 28.84 , 28.84 , 28.84 , 28.84 , 28.8     , 326 , 1
26/02/20 , 29.33 , 29.36 , 29.47 , 29.33 , 29.4     , 425 , 2
21/02/20 , 30.93 , 30.91 , 30.93 , 30.91 , 30.9     , 3463 , 2
20/02/20 , 31.34 , 31.34 , 31.34 , 31.34 , 31.3     , 327 , 1
18/02/20 , 31.19 , 31.19 , 31.19 , 31.19 , 31.1     , 3596 , 2
07/02/20 , 31.61 , 31.61 , 31.61 , 31.61 , 31.6     , 2943 , 1
06/02/20 , 31.76 , 31.76 , 31.76 , 31.76 , 31.7     , 1308 , 1
05/02/20 , 31.51 , 31.51 , 31.51 , 31.51 , 31.5     , 327 , 1
03/02/20 , 31.40 , 31.40 , 31.40 , 31.40 , 31.4     , 1308 , 1
31/01/20 , 31.56 , 31.56 , 31.56 , 31.56 , 31.5     , 1962 , 1
28/01/20 , 31.02 , 31.02 , 31.02 , 31.02 , 31.0     , 2941 , 1
24/01/20 , 31.15 , 31.15 , 31.15 , 31.15 , 31.1     , 980 , 1
22/01/20 , 31.83 , 31.83 , 31.83 , 31.83 , 31.8     , 1308 , 1
21/01/20 , 31.99 , 31.99 , 31.99 , 31.99 , 31.9     , 1634 , 1
17/01/20 , 32.10 , 32.10 , 32.10 , 32.10 , 32.1     , 326 , 1
15/01/20 , 31.76 , 31.70 , 31.76 , 31.19 , 31.1     , 3270 , 2
14/01/20 , 31.43 , 31.43 , 31.43 , 31.43 , 31.4     , 327 , 1
13/01/20 , 31.17 , 31.17 , 31.17 , 31.17 , 31.1     , 327 , 1
10/01/20 , 30.26 , 30.26 , 30.26 , 30.26 , 30.2     , 1960 , 2
08/01/20 , 29.76 , 29.75 , 29.76 , 29.63 , 29.6     , 10464 , 2
07/01/20 , 29.44 , 29.44 , 29.44 , 29.44 , 29.4     , 1962 , 1
06/01/20 , 29.04 , 28.98 , 29.04 , 28.98 , 28.9     , 111162 , 2
03/01/20 , 28.57 , 28.57 , 28.57 , 28.57 , 28.5     , 7517 , 1
27/12/19 , 28.74 , 28.74 , 28.74 , 28.74 , 28.7     , 1307 , 1
23/12/19 , 28.83 , 28.83 , 28.83 , 28.83 , 28.8     , 1634 , 1
19/12/19 , 28.42 , 28.42 , 28.42 , 28.42 , 28.4     , 653 , 1
18/12/19 , 28.76 , 28.76 , 28.76 , 28.76 , 28.7     , 326 , 1
17/12/19 , 28.72 , 28.72 , 28.72 , 28.72 , 28.7     , 8173 , 1
16/12/19 , 28.39 , 28.39 , 28.39 , 28.39 , 28.3     , 326 , 1
12/12/19 , 28.18 , 28.18 , 28.18 , 28.18 , 28.1     , 3595 , 1
11/12/19 , 27.80 , 27.80 , 27.80 , 27.80 , 27.8     , 4578 , 1
03/12/19 , 27.19 , 27.19 , 27.19 , 27.19 , 27.1     , 6867 , 1
02/12/19 , 27.91 , 27.91 , 27.91 , 27.91 , 27.9     , 980 , 1
27/11/19 , 29.09 , 29.09 , 29.09 , 29.09 , 29.0     , 984 , 1
21/11/19 , 27.89 , 27.89 , 27.89 , 27.89 , 27.8     , 656 , 1
11/11/19 , 27.72 , 27.72 , 27.72 , 27.72 , 27.7     , 984 , 1
01/11/19 , 26.49 , 26.49 , 26.49 , 26.49 , 26.4     , 1313 , 1
24/10/19 , 25.79 , 25.79 , 25.79 , 25.79 , 25.7     , 656 , 1
23/10/19 , 26.00 , 26.00 , 26.00 , 26.00 , 26.0     , 327 , 1
17/10/19 , 25.92 , 25.92 , 25.92 , 25.92 , 25.9     , 3936 , 1
15/10/19 , 26.27 , 26.24 , 26.27 , 26.21 , 26.2     , 656 , 2
09/10/19 , 24.59 , 24.59 , 24.59 , 24.59 , 24.5     , 2624 , 1
07/10/19 , 24.94 , 24.94 , 24.94 , 24.94 , 24.9     , 21009 , 1
01/10/19 , 25.96 , 25.96 , 25.96 , 25.96 , 25.9     , 3280 , 1
30/09/19 , 26.19 , 26.19 , 26.19 , 26.19 , 26.1     , 2624 , 1
26/09/19 , 26.63 , 26.63 , 26.63 , 26.63 , 26.6     , 328 , 1
25/09/19 , 26.49 , 26.49 , 26.49 , 26.49 , 26.4     , 94893 , 1
23/09/19 , 27.05 , 27.03 , 27.12 , 27.00 , 27.0     , 18702 , 3
09/09/19 , 26.58 , 26.56 , 26.58 , 26.55 , 26.5     , 4595 , 3
05/09/19 , 25.55 , 25.55 , 25.55 , 25.55 , 25.5     , 327 , 1
03/09/19 , 25.35 , 25.27 , 25.35 , 25.05 , 25.1     , 40037 , 3
26/08/19 , 25.24 , 25.24 , 25.24 , 25.24 , 25.2     , 2305 , 1
23/08/19 , 24.48 , 24.48 , 24.48 , 24.48 , 24.4     , 2634 , 1
22/08/19 , 25.10 , 25.10 , 25.10 , 25.10 , 25.1     , 32956 , 1
21/08/19 , 24.41 , 24.41 , 24.41 , 24.41 , 24.4     , 6916 , 1
20/08/19 , 24.66 , 24.58 , 24.66 , 24.54 , 24.5     , 15145 , 2
19/08/19 , 24.93 , 25.02 , 25.06 , 24.93 , 25.0     , 10541 , 2
15/08/19 , 23.78 , 23.78 , 23.78 , 23.78 , 23.7     , 658 , 1
14/08/19 , 24.07 , 24.00 , 24.07 , 23.87 , 23.8     , 2965 , 2
12/08/19 , 24.36 , 24.61 , 24.62 , 24.36 , 24.6     , 7574 , 2
09/08/19 , 24.54 , 24.54 , 24.54 , 24.54 , 24.5     , 329 , 1
08/08/19 , 24.68 , 24.68 , 24.68 , 24.68 , 24.6     , 59309 , 1
07/08/19 , 24.70 , 24.41 , 24.70 , 24.39 , 24.3     , 40512 , 2
06/08/19 , 24.67 , 24.67 , 24.67 , 24.67 , 24.6     , 1977 , 3
05/08/19 , 24.22 , 24.02 , 24.25 , 23.96 , 24.2     , 25043 , 4
01/08/19 , 24.78 , 24.78 , 24.78 , 24.78 , 24.7     , 29003 , 1
26/07/19 , 25.20 , 25.20 , 25.20 , 25.20 , 25.2     , 2306 , 1
23/07/19 , 24.98 , 24.98 , 24.98 , 24.98 , 24.9     , 1976 , 1
22/07/19 , 24.22 , 24.22 , 24.22 , 24.22 , 24.2     , 658 , 1
15/07/19 , 24.26 , 24.23 , 24.26 , 24.19 , 24.1     , 1976 , 2
12/07/19 , 24.52 , 24.20 , 24.52 , 24.10 , 24.1     , 3954 , 2
11/07/19 , 24.64 , 24.14 , 24.64 , 23.74 , 23.7     , 7251 , 3
10/07/19 , 23.51 , 23.51 , 23.51 , 23.51 , 23.5     , 4609 , 1
01/07/19 , 24.17 , 24.17 , 24.17 , 24.17 , 24.1     , 45482 , 1
25/06/19 , 22.96 , 22.96 , 22.96 , 22.96 , 22.9     , 658 , 1
19/06/19 , 23.07 , 23.07 , 23.07 , 23.07 , 23.0     , 329 , 1
18/06/19 , 22.67 , 22.67 , 22.67 , 22.67 , 22.6     , 24038 , 1
17/06/19 , 22.74 , 22.75 , 22.77 , 22.74 , 22.7     , 1975 , 2
10/06/19 , 22.85 , 22.90 , 23.07 , 22.85 , 22.9     , 2304 , 3
07/06/19 , 22.40 , 22.40 , 22.40 , 22.40 , 22.4     , 1317 , 1
04/06/19 , 21.98 , 21.98 , 21.98 , 21.98 , 21.9     , 329 , 1
29/05/19 , 22.63 , 22.54 , 22.68 , 22.45 , 22.4     , 14827 , 6
28/05/19 , 23.03 , 23.95 , 24.26 , 23.03 , 24.2     , 1322 , 2
20/05/19 , 24.46 , 24.49 , 24.50 , 24.46 , 24.5     , 1981 , 2
17/05/19 , 24.55 , 24.59 , 24.62 , 24.55 , 24.5     , 3302 , 3
16/05/19 , 24.27 , 24.23 , 24.27 , 24.16 , 24.1     , 1652 , 5
14/05/19 , 23.96 , 23.92 , 23.96 , 23.83 , 23.8     , 3635 , 3
13/05/19 , 23.67 , 23.59 , 23.67 , 23.59 , 23.5     , 482004 , 3
10/05/19 , 24.29 , 24.29 , 24.29 , 24.29 , 24.2     , 3305 , 5
07/05/19 , 24.41 , 24.40 , 24.56 , 24.33 , 24.5     , 4625 , 6
06/05/19 , 24.76 , 24.63 , 24.76 , 24.53 , 24.5     , 2643 , 6
03/05/19 , 24.82 , 24.78 , 24.82 , 24.75 , 24.7     , 1322 , 2
02/05/19 , 24.64 , 24.64 , 24.64 , 24.64 , 24.6     , 660 , 1
30/04/19 , 24.70 , 24.70 , 24.70 , 24.70 , 24.7     , 660 , 1
29/04/19 , 24.79 , 24.75 , 24.79 , 24.53 , 24.5     , 8595 , 4
26/04/19 , 24.12 , 24.12 , 24.12 , 24.12 , 24.1     , 330 , 1
25/04/19 , 24.42 , 24.42 , 24.42 , 24.42 , 24.4     , 330 , 1
24/04/19 , 24.36 , 24.36 , 24.36 , 24.36 , 24.3     , 330 , 1
22/04/19 , 24.48 , 24.48 , 24.48 , 24.48 , 24.4     , 990 , 1
18/04/19 , 24.32 , 24.32 , 24.32 , 24.32 , 24.3     , 991 , 1
17/04/19 , 24.93 , 24.79 , 24.93 , 24.53 , 24.5     , 991 , 3
15/04/19 , 23.68 , 23.94 , 24.31 , 23.68 , 24.3     , 991 , 3
12/04/19 , 24.53 , 24.53 , 24.53 , 24.53 , 24.5     , 330 , 1
11/04/19 , 23.76 , 23.76 , 23.76 , 23.76 , 23.7     , 330 , 1
09/04/19 , 23.48 , 23.48 , 23.48 , 23.48 , 23.4     , 330 , 1
05/04/19 , 23.69 , 23.62 , 23.69 , 23.62 , 23.6     , 53813 , 2
04/04/19 , 24.15 , 24.15 , 24.15 , 24.15 , 24.1     , 1322 , 1
03/04/19 , 23.30 , 23.30 , 23.30 , 23.30 , 23.3     , 330 , 1
02/04/19 , 23.01 , 22.82 , 23.01 , 22.72 , 22.7     , 990 , 2
01/04/19 , 22.95 , 22.95 , 22.95 , 22.95 , 22.9     , 2641 , 1
29/03/19 , 22.75 , 22.75 , 22.75 , 22.75 , 22.7     , 660 , 1
28/03/19 , 22.61 , 22.80 , 22.82 , 22.30 , 22.8     , 64740 , 3
27/03/19 , 22.91 , 22.89 , 22.91 , 22.78 , 22.7     , 1980 , 2
26/03/19 , 22.05 , 22.07 , 22.30 , 22.05 , 22.3     , 2314 , 2
25/03/19 , 22.09 , 22.09 , 22.09 , 22.09 , 22.0     , 2644 , 1
22/03/19 , 22.49 , 22.49 , 22.54 , 22.49 , 22.5     , 93875 , 2
21/03/19 , 22.20 , 22.20 , 22.20 , 22.20 , 22.2     , 3306 , 4
20/03/19 , 22.21 , 22.21 , 22.21 , 22.21 , 22.2     , 330 , 1
18/03/19 , 23.37 , 23.34 , 23.37 , 23.30 , 23.3     , 1321 , 3
11/03/19 , 23.01 , 23.01 , 23.01 , 23.01 , 23.0     , 330 , 1
08/03/19 , 23.01 , 22.73 , 23.01 , 22.57 , 22.5     , 990 , 2
07/03/19 , 22.48 , 22.48 , 22.48 , 22.48 , 22.4     , 3305 , 1
06/03/19 , 22.52 , 22.52 , 22.52 , 22.52 , 22.5     , 2313 , 1
01/03/19 , 22.87 , 22.87 , 22.87 , 22.87 , 22.8     , 330 , 1
28/02/19 , 22.40 , 22.36 , 22.45 , 22.05 , 22.0     , 2312 , 6
22/02/19 , 22.06 , 22.06 , 22.06 , 22.06 , 22.0     , 331 , 1
21/02/19 , 22.10 , 22.10 , 22.10 , 22.10 , 22.1     , 3645 , 1
19/02/19 , 22.17 , 22.17 , 22.17 , 22.17 , 22.1     , 10937 , 1
15/02/19 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 1325 , 1
13/02/19 , 22.13 , 22.19 , 22.33 , 22.13 , 22.3     , 994 , 2
11/02/19 , 21.86 , 21.75 , 21.86 , 21.59 , 21.5     , 1655 , 2
04/02/19 , 21.91 , 21.86 , 21.91 , 21.57 , 21.5     , 7948 , 2
01/02/19 , 21.84 , 21.88 , 22.04 , 21.84 , 22.0     , 17547 , 2
31/01/19 , 21.75 , 21.75 , 21.75 , 21.75 , 21.7     , 331 , 1
30/01/19 , 22.42 , 22.59 , 22.66 , 22.42 , 22.6     , 2318 , 2
29/01/19 , 22.47 , 22.56 , 22.76 , 22.27 , 22.2     , 2981 , 3
28/01/19 , 22.73 , 22.57 , 22.73 , 22.56 , 22.5     , 7289 , 2
24/01/19 , 22.57 , 22.57 , 22.57 , 22.57 , 22.5     , 1325 , 1
23/01/19 , 22.58 , 22.58 , 22.58 , 22.58 , 22.5     , 331 , 1
22/01/19 , 22.53 , 22.57 , 22.62 , 22.53 , 22.6     , 5632 , 2
18/01/19 , 22.86 , 22.85 , 22.86 , 22.85 , 22.8     , 1655 , 2
17/01/19 , 22.20 , 22.21 , 22.21 , 22.20 , 22.2     , 3645 , 2
16/01/19 , 22.04 , 22.04 , 22.04 , 22.04 , 22.0     , 331 , 1
14/01/19 , 19.87 , 19.92 , 19.93 , 19.87 , 19.9     , 3642 , 2
11/01/19 , 19.84 , 19.83 , 19.84 , 19.64 , 19.6     , 7943 , 2
10/01/19 , 20.01 , 20.01 , 20.01 , 20.01 , 20.0     , 331 , 1
09/01/19 , 19.58 , 19.70 , 19.73 , 19.58 , 19.7     , 1987 , 2
08/01/19 , 19.70 , 19.71 , 19.86 , 19.42 , 19.8     , 8281 , 22
04/01/19 , 19.70 , 19.70 , 19.70 , 19.70 , 19.7     , 1656 , 5
03/01/19 , 19.32 , 19.35 , 19.39 , 19.32 , 19.3     , 2980 , 9
02/01/19 , 19.86 , 19.86 , 19.86 , 19.86 , 19.8     , 6952 , 11
26/12/18 , 18.81 , 18.73 , 18.93 , 18.13 , 18.1     , 1655 , 3
21/12/18 , 19.40 , 19.39 , 19.57 , 19.22 , 19.5     , 46368 , 3
20/12/18 , 19.84 , 19.84 , 19.84 , 19.84 , 19.8     , 3973 , 1
19/12/18 , 20.27 , 20.27 , 20.27 , 20.27 , 20.2     , 4969 , 1
18/12/18 , 20.33 , 20.35 , 20.37 , 20.33 , 20.3     , 3313 , 10
14/12/18 , 20.57 , 20.57 , 20.57 , 20.46 , 20.4     , 99392 , 2
13/12/18 , 20.49 , 20.49 , 20.49 , 20.49 , 20.4     , 662 , 1
12/12/18 , 20.71 , 20.71 , 20.71 , 20.71 , 20.7     , 662 , 1
10/12/18 , 21.29 , 21.22 , 21.29 , 21.15 , 21.1     , 662 , 2
07/12/18 , 21.13 , 21.56 , 22.02 , 21.13 , 22.0     , 662 , 2
06/12/18 , 21.42 , 21.87 , 21.95 , 21.42 , 21.9     , 3642 , 11
05/12/18 , 21.74 , 21.74 , 21.74 , 21.74 , 21.7     , 662 , 1
04/12/18 , 21.62 , 21.62 , 21.62 , 21.62 , 21.6     , 662 , 1
03/12/18 , 22.41 , 22.41 , 22.41 , 22.41 , 22.4     , 12921 , 1
30/11/18 , 21.92 , 21.95 , 22.01 , 21.92 , 22.0     , 1323 , 2
23/11/18 , 22.04 , 22.04 , 22.04 , 22.04 , 22.0     , 664 , 1
21/11/18 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 3322 , 1
14/11/18 , 22.98 , 22.98 , 22.98 , 22.98 , 22.9     , 331 , 1
13/11/18 , 23.65 , 23.65 , 23.65 , 23.65 , 23.6     , 331 , 1
12/11/18 , 23.30 , 23.67 , 23.88 , 23.30 , 23.8     , 3318 , 2
09/11/18 , 25.46 , 25.46 , 25.46 , 25.46 , 25.4     , 331 , 1
06/11/18 , 25.62 , 25.65 , 25.66 , 25.62 , 25.6     , 2988 , 2
05/11/18 , 25.50 , 25.61 , 25.62 , 25.50 , 25.6     , 3651 , 11
01/11/18 , 25.11 , 25.11 , 25.11 , 25.11 , 25.1     , 17939 , 1
31/10/18 , 25.35 , 25.35 , 25.35 , 25.35 , 25.3     , 331 , 1
30/10/18 , 23.99 , 23.99 , 23.99 , 23.99 , 23.9     , 996 , 1
29/10/18 , 23.79 , 23.78 , 23.80 , 23.73 , 23.7     , 8634 , 3
26/10/18 , 23.27 , 23.57 , 23.67 , 23.16 , 23.1     , 33862 , 3
24/10/18 , 23.61 , 23.95 , 23.96 , 23.61 , 23.9     , 96704 , 3
23/10/18 , 24.66 , 24.43 , 24.66 , 24.27 , 24.2     , 11953 , 2
22/10/18 , 24.66 , 24.64 , 24.66 , 24.64 , 24.6     , 28235 , 2
19/10/18 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 1660 , 1
18/10/18 , 24.94 , 25.28 , 25.33 , 24.94 , 25.3     , 9628 , 2
17/10/18 , 25.23 , 25.20 , 25.37 , 25.09 , 25.0     , 3653 , 3
16/10/18 , 24.73 , 24.40 , 24.73 , 24.38 , 24.3     , 30888 , 3
15/10/18 , 24.51 , 24.51 , 24.51 , 24.51 , 24.5     , 4979 , 1
11/10/18 , 24.04 , 23.96 , 24.04 , 23.82 , 24.0     , 2326 , 3
10/10/18 , 24.30 , 24.44 , 24.48 , 24.30 , 24.4     , 3653 , 3
09/10/18 , 24.87 , 24.88 , 24.99 , 24.87 , 24.9     , 7642 , 2
08/10/18 , 25.02 , 25.28 , 25.67 , 25.02 , 25.6     , 1660 , 2
05/10/18 , 26.31 , 26.31 , 26.31 , 26.31 , 26.3     , 664 , 1
04/10/18 , 26.79 , 26.77 , 26.79 , 26.60 , 26.6     , 2325 , 2
03/10/18 , 26.67 , 26.76 , 26.87 , 26.67 , 26.8     , 5979 , 2
02/10/18 , 26.80 , 26.80 , 26.80 , 26.80 , 26.8     , 2325 , 1
01/10/18 , 27.59 , 27.40 , 27.59 , 27.16 , 27.1     , 4650 , 2
28/09/18 , 27.81 , 27.81 , 27.81 , 27.81 , 27.8     , 2324 , 1
27/09/18 , 27.53 , 27.83 , 27.87 , 27.53 , 27.8     , 2656 , 2
26/09/18 , 28.49 , 28.49 , 28.49 , 28.49 , 28.4     , 2988 , 1
25/09/18 , 28.68 , 29.04 , 29.37 , 28.68 , 29.3     , 37530 , 3
24/09/18 , 28.79 , 28.88 , 28.99 , 28.79 , 28.9     , 3321 , 2
21/09/18 , 28.62 , 28.64 , 28.65 , 28.62 , 28.6     , 11283 , 4
20/09/18 , 29.34 , 29.27 , 29.34 , 29.27 , 29.2     , 64124 , 2
19/09/18 , 29.26 , 29.08 , 29.26 , 29.07 , 29.0     , 28573 , 2
18/09/18 , 28.59 , 28.61 , 28.62 , 28.59 , 28.6     , 2323 , 2
14/09/18 , 28.91 , 28.91 , 28.91 , 28.91 , 28.9     , 1992 , 1
13/09/18 , 28.85 , 28.66 , 28.85 , 28.66 , 28.6     , 150346 , 3
11/09/18 , 28.98 , 28.98 , 28.98 , 28.98 , 28.9     , 996 , 1
10/09/18 , 28.73 , 28.85 , 28.90 , 28.69 , 28.9     , 8633 , 3
06/09/18 , 29.17 , 29.17 , 29.17 , 29.17 , 29.1     , 996 , 1
05/09/18 , 29.70 , 29.45 , 29.95 , 29.44 , 29.9     , 105946 , 3
04/09/18 , 29.82 , 29.75 , 29.82 , 29.66 , 29.6     , 19597 , 4
31/08/18 , 29.81 , 29.76 , 29.81 , 29.23 , 29.2     , 4984 , 2
30/08/18 , 30.06 , 30.49 , 30.62 , 30.06 , 30.6     , 2989 , 2
29/08/18 , 30.81 , 30.81 , 30.81 , 30.81 , 30.8     , 4980 , 1
28/08/18 , 30.76 , 30.76 , 30.76 , 30.76 , 30.7     , 996 , 1
27/08/18 , 29.82 , 30.07 , 30.57 , 29.82 , 30.5     , 11979 , 4
24/08/18 , 29.07 , 29.30 , 29.38 , 29.07 , 29.3     , 1331 , 2
23/08/18 , 29.68 , 29.68 , 29.68 , 29.68 , 29.6     , 1331 , 1
22/08/18 , 29.41 , 29.42 , 29.44 , 29.41 , 29.4     , 5656 , 2
21/08/18 , 28.85 , 28.66 , 28.85 , 28.49 , 28.6     , 15297 , 4
20/08/18 , 28.15 , 27.98 , 28.15 , 27.90 , 27.9     , 28615 , 6
17/08/18 , 27.52 , 27.59 , 27.67 , 27.52 , 27.6     , 10315 , 4
16/08/18 , 27.13 , 27.14 , 27.15 , 27.13 , 27.1     , 37946 , 2
15/08/18 , 27.01 , 26.98 , 27.01 , 26.81 , 26.9     , 4326 , 3
14/08/18 , 26.98 , 26.71 , 27.07 , 26.68 , 26.6     , 123467 , 4
13/08/18 , 26.80 , 26.83 , 26.84 , 26.65 , 26.8     , 113522 , 4
10/08/18 , 26.74 , 26.69 , 26.74 , 26.64 , 26.6     , 5990 , 2
09/08/18 , 26.91 , 26.91 , 26.91 , 26.91 , 26.9     , 665 , 1
08/08/18 , 26.78 , 26.78 , 26.78 , 26.78 , 26.7     , 9321 , 1
06/08/18 , 26.35 , 26.54 , 26.59 , 26.35 , 26.4     , 5325 , 4
03/08/18 , 26.15 , 26.17 , 26.19 , 26.15 , 26.1     , 1994 , 3
02/08/18 , 26.62 , 26.62 , 26.62 , 26.62 , 26.6     , 665 , 1
30/07/18 , 26.84 , 26.82 , 26.84 , 26.82 , 26.8     , 998 , 2
25/07/18 , 26.44 , 26.44 , 26.44 , 26.44 , 26.4     , 8990 , 1
24/07/18 , 26.94 , 26.94 , 26.94 , 26.94 , 26.9     , 665 , 1
23/07/18 , 26.72 , 26.77 , 26.81 , 26.72 , 26.8     , 1664 , 2
20/07/18 , 26.37 , 26.37 , 26.37 , 26.37 , 26.3     , 332 , 1
19/07/18 , 26.83 , 26.92 , 26.92 , 26.83 , 26.9     , 132787 , 2
18/07/18 , 26.66 , 26.78 , 26.82 , 26.66 , 26.8     , 1331 , 2
16/07/18 , 26.80 , 26.82 , 26.84 , 26.77 , 26.8     , 10318 , 5
13/07/18 , 26.34 , 26.34 , 26.34 , 26.34 , 26.3     , 665 , 1
12/07/18 , 26.82 , 26.30 , 26.82 , 26.29 , 26.2     , 101852 , 4
11/07/18 , 26.45 , 26.45 , 26.45 , 26.45 , 26.4     , 1331 , 1
10/07/18 , 25.96 , 26.30 , 26.34 , 25.96 , 26.3     , 16307 , 4
05/07/18 , 26.04 , 26.02 , 26.04 , 26.01 , 26.0     , 184276 , 2
02/07/18 , 26.03 , 26.03 , 26.34 , 26.03 , 26.3     , 50890 , 2
29/06/18 , 25.93 , 25.93 , 25.93 , 25.93 , 25.9     , 997 , 1
28/06/18 , 26.24 , 26.24 , 26.24 , 26.24 , 26.2     , 1331 , 1
26/06/18 , 25.50 , 25.50 , 25.50 , 25.50 , 25.5     , 332 , 1
25/06/18 , 24.92 , 25.33 , 25.46 , 24.92 , 25.4     , 3327 , 3
22/06/18 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 2994 , 1
20/06/18 , 25.90 , 25.90 , 25.90 , 25.90 , 25.9     , 997 , 1
18/06/18 , 25.89 , 26.09 , 26.11 , 25.89 , 26.1     , 9978 , 3
15/06/18 , 26.12 , 26.12 , 26.12 , 26.12 , 26.1     , 332 , 1
13/06/18 , 26.43 , 26.43 , 26.43 , 26.43 , 26.4     , 998 , 1
12/06/18 , 26.12 , 26.12 , 26.12 , 26.12 , 26.1     , 332 , 1
11/06/18 , 26.37 , 26.33 , 26.37 , 26.32 , 26.3     , 8652 , 2
08/06/18 , 25.96 , 26.03 , 26.41 , 25.96 , 26.4     , 2328 , 2
07/06/18 , 27.81 , 27.52 , 27.81 , 27.39 , 27.3     , 4657 , 2
06/06/18 , 26.71 , 26.76 , 26.77 , 26.71 , 26.7     , 56923 , 2
05/06/18 , 26.20 , 26.15 , 26.20 , 26.10 , 26.1     , 25270 , 4
04/06/18 , 25.92 , 25.86 , 25.92 , 25.86 , 25.8     , 6322 , 2
01/06/18 , 26.14 , 26.14 , 26.14 , 26.14 , 26.1     , 332 , 1
30/05/18 , 25.53 , 25.53 , 25.53 , 25.53 , 25.5     , 997 , 1
29/05/18 , 25.67 , 25.67 , 25.67 , 25.67 , 25.6     , 332 , 1
25/05/18 , 26.31 , 26.31 , 26.31 , 26.31 , 26.3     , 333 , 1
24/05/18 , 25.75 , 25.75 , 25.75 , 25.75 , 25.7     , 5000 , 1
23/05/18 , 25.62 , 25.62 , 25.62 , 25.62 , 25.6     , 333 , 1
22/05/18 , 26.01 , 26.06 , 26.25 , 26.01 , 26.2     , 6330 , 2
21/05/18 , 26.24 , 26.24 , 26.24 , 26.24 , 26.2     , 1667 , 1
18/05/18 , 26.55 , 26.58 , 26.78 , 26.55 , 26.7     , 2334 , 2
16/05/18 , 26.78 , 26.78 , 26.78 , 26.78 , 26.7     , 333 , 1
15/05/18 , 26.66 , 26.63 , 26.66 , 26.60 , 26.6     , 667 , 2
14/05/18 , 26.47 , 26.44 , 26.47 , 26.22 , 26.2     , 25355 , 5
11/05/18 , 26.39 , 26.35 , 26.39 , 26.33 , 26.3     , 1334 , 2
09/05/18 , 26.06 , 26.00 , 26.06 , 25.93 , 25.9     , 17661 , 3
08/05/18 , 25.49 , 25.49 , 25.49 , 25.49 , 25.4     , 5667 , 1
07/05/18 , 25.38 , 25.29 , 25.38 , 25.24 , 25.2     , 15003 , 3
03/05/18 , 24.62 , 24.62 , 24.62 , 24.62 , 24.6     , 60691 , 1
02/05/18 , 25.29 , 25.06 , 25.29 , 25.06 , 25.0     , 82732 , 3
30/04/18 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 1666 , 1
27/04/18 , 24.80 , 25.11 , 25.12 , 24.80 , 25.1     , 85394 , 3
26/04/18 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 51666 , 1
25/04/18 , 25.38 , 25.14 , 25.38 , 25.05 , 25.0     , 12342 , 3
24/04/18 , 25.38 , 25.18 , 25.38 , 25.16 , 25.1     , 4334 , 2
23/04/18 , 25.79 , 25.79 , 25.79 , 25.79 , 25.7     , 333 , 1
20/04/18 , 26.01 , 26.12 , 26.17 , 25.97 , 26.1     , 84640 , 5
18/04/18 , 26.15 , 26.15 , 26.15 , 26.15 , 26.1     , 7331 , 1
17/04/18 , 26.12 , 26.06 , 26.12 , 26.06 , 26.0     , 38659 , 2
16/04/18 , 26.44 , 26.44 , 26.44 , 26.44 , 26.4     , 2002 , 1
12/04/18 , 26.34 , 26.32 , 26.34 , 26.06 , 26.0     , 7002 , 2
11/04/18 , 25.45 , 25.45 , 25.45 , 25.45 , 25.4     , 999 , 1
09/04/18 , 26.28 , 26.28 , 26.28 , 26.28 , 26.2     , 2001 , 1
06/04/18 , 24.94 , 24.94 , 24.94 , 24.94 , 24.9     , 3670 , 1
05/04/18 , 25.57 , 25.57 , 25.57 , 25.57 , 25.5     , 4332 , 1
03/04/18 , 25.03 , 24.82 , 25.03 , 24.57 , 24.5     , 2335 , 2
02/04/18 , 24.56 , 24.56 , 24.56 , 24.56 , 24.5     , 6666 , 1
28/03/18 , 25.09 , 25.09 , 25.09 , 25.09 , 25.0     , 1668 , 1
27/03/18 , 24.94 , 24.94 , 24.94 , 24.94 , 24.9     , 4003 , 1
26/03/18 , 25.57 , 25.57 , 25.57 , 25.57 , 25.5     , 333 , 1
23/03/18 , 24.62 , 24.89 , 24.91 , 24.60 , 24.9     , 18015 , 3
22/03/18 , 25.36 , 25.36 , 25.36 , 25.36 , 25.3     , 666 , 1
21/03/18 , 26.04 , 26.04 , 26.04 , 26.04 , 26.0     , 1999 , 1
19/03/18 , 25.85 , 25.85 , 25.85 , 25.85 , 25.8     , 333 , 1
16/03/18 , 26.34 , 26.34 , 26.34 , 26.34 , 26.3     , 12673 , 1
14/03/18 , 25.83 , 26.13 , 26.14 , 25.83 , 26.1     , 112307 , 3
13/03/18 , 26.12 , 26.12 , 26.12 , 26.12 , 26.1     , 666 , 1
12/03/18 , 26.69 , 26.70 , 26.84 , 26.69 , 26.8     , 4002 , 2
09/03/18 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 333 , 1
08/03/18 , 25.90 , 25.90 , 25.90 , 25.90 , 25.9     , 1000 , 1
05/03/18 , 25.79 , 25.32 , 25.79 , 25.14 , 25.1     , 6002 , 2
02/03/18 , 25.28 , 24.89 , 25.28 , 24.87 , 24.8     , 6673 , 2
01/03/18 , 25.46 , 25.46 , 25.46 , 25.46 , 25.4     , 1000 , 1
26/02/18 , 26.11 , 26.11 , 26.11 , 26.11 , 26.1     , 52087 , 1
23/02/18 , 25.58 , 25.62 , 25.96 , 25.58 , 25.6     , 89156 , 3
22/02/18 , 25.71 , 25.71 , 25.71 , 25.71 , 25.7     , 334 , 1
21/02/18 , 26.32 , 26.06 , 26.32 , 25.87 , 25.8     , 51078 , 4
20/02/18 , 26.06 , 25.95 , 26.06 , 25.76 , 25.9     , 10019 , 3
16/02/18 , 25.87 , 25.85 , 25.87 , 25.85 , 25.8     , 27725 , 2
15/02/18 , 25.65 , 25.65 , 25.65 , 25.65 , 25.6     , 19710 , 1
14/02/18 , 25.31 , 25.27 , 25.31 , 25.24 , 25.2     , 5342 , 3
09/02/18 , 23.91 , 24.49 , 24.51 , 23.90 , 24.5     , 83169 , 4
08/02/18 , 24.77 , 24.77 , 24.80 , 24.77 , 24.8     , 9693 , 2
06/02/18 , 24.40 , 24.40 , 24.40 , 24.40 , 24.4     , 2004 , 1
05/02/18 , 25.14 , 25.12 , 25.14 , 25.11 , 25.1     , 2004 , 2
02/02/18 , 25.62 , 25.62 , 25.62 , 25.62 , 25.6     , 668 , 1
01/02/18 , 25.67 , 25.67 , 25.67 , 25.67 , 25.6     , 334 , 1
31/01/18 , 25.81 , 25.81 , 25.81 , 25.81 , 25.8     , 1335 , 1
30/01/18 , 25.53 , 25.53 , 25.53 , 25.53 , 25.5     , 667 , 1
29/01/18 , 25.86 , 25.84 , 25.87 , 25.84 , 25.8     , 8351 , 3
26/01/18 , 25.31 , 25.29 , 25.31 , 25.27 , 25.2     , 2003 , 2
24/01/18 , 24.86 , 25.06 , 25.40 , 24.86 , 25.4     , 22046 , 3
23/01/18 , 25.21 , 25.21 , 25.21 , 25.21 , 25.2     , 1335 , 1
22/01/18 , 25.07 , 25.08 , 25.11 , 25.07 , 25.1     , 2339 , 2
19/01/18 , 24.39 , 24.36 , 24.39 , 24.36 , 24.3     , 1336 , 2
18/01/18 , 24.21 , 24.30 , 24.39 , 24.21 , 24.3     , 48130 , 3
17/01/18 , 24.39 , 24.39 , 24.39 , 24.39 , 24.3     , 2672 , 1
16/01/18 , 25.14 , 25.14 , 25.14 , 25.06 , 25.1     , 32406 , 4
12/01/18 , 24.63 , 24.63 , 24.63 , 24.63 , 24.6     , 668 , 1
11/01/18 , 24.63 , 24.63 , 24.64 , 24.63 , 24.6     , 2673 , 2
10/01/18 , 24.69 , 24.69 , 24.69 , 24.69 , 24.6     , 334 , 1
09/01/18 , 24.74 , 24.74 , 24.74 , 24.74 , 24.7     , 668 , 1
08/01/18 , 24.59 , 24.51 , 24.59 , 24.49 , 24.4     , 3005 , 2
05/01/18 , 24.67 , 24.73 , 24.77 , 24.63 , 24.7     , 7352 , 3
04/01/18 , 25.00 , 24.95 , 25.00 , 24.86 , 24.8     , 2005 , 2
03/01/18 , 24.71 , 24.92 , 25.01 , 24.71 , 24.9     , 97260 , 6
28/12/17 , 25.45 , 25.45 , 25.45 , 25.45 , 25.4     , 2671 , 1
27/12/17 , 25.45 , 25.45 , 25.45 , 25.45 , 25.4     , 667 , 1
26/12/17 , 25.57 , 25.56 , 25.57 , 25.54 , 25.5     , 5342 , 2
22/12/17 , 25.71 , 25.71 , 25.71 , 25.71 , 25.7     , 333 , 1
20/12/17 , 25.46 , 25.46 , 25.46 , 25.46 , 25.4     , 1670 , 1
19/12/17 , 25.60 , 25.60 , 25.60 , 25.60 , 25.6     , 667 , 1
18/12/17 , 25.75 , 25.57 , 25.75 , 25.20 , 25.2     , 1001 , 3
15/12/17 , 25.45 , 25.56 , 25.62 , 25.45 , 25.6     , 2337 , 2
13/12/17 , 25.62 , 25.46 , 25.62 , 25.45 , 25.4     , 202436 , 6
12/12/17 , 25.72 , 25.48 , 25.72 , 25.42 , 25.4     , 23381 , 4
11/12/17 , 24.64 , 24.64 , 24.64 , 24.64 , 24.6     , 63826 , 2
07/12/17 , 24.44 , 24.44 , 24.44 , 24.44 , 24.4     , 8352 , 1
06/12/17 , 23.80 , 23.80 , 23.80 , 23.80 , 23.8     , 1336 , 1
04/12/17 , 24.68 , 24.60 , 24.68 , 24.55 , 24.5     , 29735 , 5
01/12/17 , 24.18 , 24.34 , 24.36 , 24.17 , 24.3     , 255586 , 37
27/11/17 , 22.69 , 22.74 , 22.76 , 22.69 , 22.7     , 3011 , 2
22/11/17 , 22.96 , 22.96 , 22.96 , 22.96 , 22.9     , 668 , 1
21/11/17 , 23.05 , 23.05 , 23.05 , 23.05 , 23.0     , 3011 , 1
17/11/17 , 23.32 , 23.32 , 23.32 , 23.32 , 23.3     , 19749 , 1
14/11/17 , 23.53 , 23.53 , 23.53 , 23.53 , 23.5     , 9704 , 1
13/11/17 , 23.74 , 23.73 , 23.74 , 23.69 , 23.6     , 6360 , 2
10/11/17 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 1004 , 1
08/11/17 , 23.60 , 23.60 , 23.60 , 23.60 , 23.6     , 669 , 1
31/10/17 , 23.85 , 23.85 , 23.85 , 23.85 , 23.8     , 5021 , 5
30/10/17 , 23.59 , 23.59 , 23.59 , 23.59 , 23.5     , 334 , 1
23/10/17 , 23.30 , 23.28 , 23.30 , 23.27 , 23.2     , 2344 , 2
16/10/17 , 23.03 , 23.03 , 23.03 , 23.03 , 23.0     , 334 , 1
13/10/17 , 22.38 , 22.38 , 22.38 , 22.38 , 22.3     , 669 , 1
09/10/17 , 23.14 , 23.12 , 23.14 , 23.12 , 23.1     , 4352 , 2
06/10/17 , 23.27 , 23.27 , 23.27 , 23.27 , 23.2     , 5358 , 1
05/10/17 , 23.08 , 23.08 , 23.08 , 23.08 , 23.0     , 1673 , 1
04/10/17 , 22.53 , 22.53 , 22.53 , 22.53 , 22.5     , 669 , 1
03/10/17 , 22.81 , 22.81 , 22.81 , 22.81 , 22.8     , 1338 , 1
02/10/17 , 22.58 , 22.58 , 22.58 , 22.58 , 22.5     , 669 , 1
27/09/17 , 22.32 , 22.32 , 22.32 , 22.32 , 22.3     , 669 , 1
25/09/17 , 21.69 , 21.69 , 21.69 , 21.69 , 21.6     , 1338 , 1
22/09/17 , 21.51 , 21.48 , 21.51 , 21.47 , 21.4     , 2343 , 2
21/09/17 , 21.69 , 21.69 , 21.69 , 21.69 , 21.6     , 669 , 1
20/09/17 , 21.56 , 21.56 , 21.56 , 21.56 , 21.5     , 669 , 1
18/09/17 , 21.40 , 21.40 , 21.40 , 21.40 , 21.4     , 334 , 1
15/09/17 , 20.91 , 20.91 , 20.91 , 20.91 , 20.9     , 1003 , 1
14/09/17 , 21.15 , 21.15 , 21.15 , 21.15 , 21.1     , 334 , 1
11/09/17 , 20.54 , 20.54 , 20.54 , 20.54 , 20.5     , 669 , 1
08/09/17 , 19.98 , 19.98 , 19.98 , 19.98 , 19.9     , 1004 , 1
06/09/17 , 20.55 , 20.55 , 20.55 , 20.55 , 20.5     , 2678 , 1
05/09/17 , 20.22 , 20.22 , 20.22 , 20.22 , 20.2     , 334 , 1
01/09/17 , 21.20 , 21.22 , 21.24 , 21.20 , 21.2     , 3013 , 8
30/08/17 , 21.16 , 21.16 , 21.16 , 21.16 , 21.1     , 1003 , 1
29/08/17 , 20.84 , 20.84 , 20.84 , 20.84 , 20.8     , 1004 , 1
28/08/17 , 20.59 , 20.59 , 20.59 , 20.59 , 20.5     , 670 , 1
25/08/17 , 21.00 , 21.00 , 21.00 , 21.00 , 21.0     , 4692 , 1
21/08/17 , 20.87 , 20.76 , 20.87 , 20.65 , 20.6     , 2012 , 2
18/08/17 , 20.83 , 20.83 , 20.83 , 20.83 , 20.8     , 1006 , 1
15/08/17 , 21.76 , 21.76 , 21.76 , 21.76 , 21.7     , 28176 , 1
11/08/17 , 21.07 , 21.07 , 21.07 , 21.07 , 21.0     , 1676 , 1
10/08/17 , 21.33 , 21.33 , 21.33 , 21.33 , 21.3     , 1678 , 1
07/08/17 , 21.74 , 21.57 , 21.74 , 21.54 , 21.5     , 8053 , 2
02/08/17 , 21.16 , 21.16 , 21.16 , 21.16 , 21.1     , 1340 , 1
01/08/17 , 21.11 , 21.11 , 21.11 , 21.11 , 21.1     , 5362 , 1
31/07/17 , 21.00 , 21.00 , 21.00 , 21.00 , 21.0     , 670 , 1
24/07/17 , 20.43 , 20.43 , 20.43 , 20.43 , 20.4     , 335 , 1
19/07/17 , 20.97 , 20.97 , 20.97 , 20.97 , 20.9     , 9052 , 1
18/07/17 , 21.04 , 21.04 , 21.04 , 21.04 , 21.0     , 670 , 1
17/07/17 , 21.84 , 21.84 , 21.84 , 21.83 , 21.8     , 51636 , 2
11/07/17 , 21.98 , 21.98 , 21.98 , 21.98 , 21.9     , 23813 , 1
06/07/17 , 22.23 , 22.23 , 22.23 , 22.23 , 22.2     , 671 , 1
05/07/17 , 22.28 , 22.28 , 22.28 , 22.28 , 22.2     , 671 , 1
30/06/17 , 22.00 , 22.00 , 22.00 , 22.00 , 22.0     , 335 , 1
26/06/17 , 21.81 , 21.81 , 21.81 , 21.81 , 21.8     , 335 , 1
21/06/17 , 22.11 , 22.11 , 22.11 , 22.11 , 22.1     , 4365 , 2
12/06/17 , 21.78 , 21.78 , 21.78 , 21.78 , 21.7     , 1341 , 1
08/06/17 , 21.38 , 21.38 , 21.38 , 21.38 , 21.3     , 2014 , 1
06/06/17 , 21.07 , 21.07 , 21.07 , 21.07 , 21.0     , 6703 , 1
05/06/17 , 20.89 , 20.89 , 20.90 , 20.89 , 20.9     , 29839 , 2
30/05/17 , 21.20 , 21.20 , 21.20 , 21.20 , 21.2     , 15758 , 1
29/05/17 , 21.75 , 21.75 , 21.75 , 21.75 , 21.7     , 336 , 1
22/05/17 , 21.02 , 21.02 , 21.02 , 21.02 , 21.0     , 8736 , 2
18/05/17 , 21.34 , 21.34 , 21.34 , 21.30 , 21.3     , 8073 , 2
15/05/17 , 20.72 , 20.72 , 20.72 , 20.72 , 20.7     , 41358 , 1
10/05/17 , 21.09 , 21.09 , 21.09 , 21.09 , 21.0     , 335 , 1
08/05/17 , 21.31 , 21.31 , 21.32 , 21.31 , 21.3     , 81435 , 2
02/05/17 , 21.18 , 21.18 , 21.26 , 21.18 , 21.2     , 3696 , 2
24/04/17 , 20.79 , 20.79 , 20.79 , 20.79 , 20.7     , 336 , 1
17/04/17 , 20.87 , 20.87 , 20.87 , 20.87 , 20.8     , 1344 , 1
11/04/17 , 21.21 , 21.21 , 21.21 , 21.21 , 21.2     , 8404 , 1
10/04/17 , 21.31 , 21.31 , 21.31 , 21.31 , 21.3     , 4038 , 1
07/04/17 , 21.08 , 21.08 , 21.08 , 21.08 , 21.0     , 2687 , 1
05/04/17 , 21.12 , 21.12 , 21.12 , 21.12 , 21.1     , 335 , 1
04/04/17 , 21.12 , 21.12 , 21.12 , 21.12 , 21.1     , 9746 , 1
03/04/17 , 21.25 , 21.24 , 21.25 , 21.22 , 21.2     , 3699 , 2
29/03/17 , 21.07 , 21.07 , 21.07 , 21.07 , 21.0     , 7392 , 1
27/03/17 , 21.13 , 21.12 , 21.13 , 21.12 , 21.1     , 10082 , 2
24/03/17 , 21.56 , 21.56 , 21.56 , 21.56 , 21.5     , 4036 , 1
20/03/17 , 22.23 , 22.23 , 22.23 , 22.23 , 22.2     , 2692 , 1
17/03/17 , 22.73 , 22.57 , 22.73 , 22.54 , 22.5     , 82737 , 7
15/03/17 , 23.58 , 23.58 , 23.58 , 23.58 , 23.5     , 6385 , 1
13/03/17 , 23.37 , 23.37 , 23.37 , 23.37 , 23.3     , 3361 , 1
10/03/17 , 23.28 , 23.29 , 23.31 , 23.28 , 23.3     , 80391 , 5
08/03/17 , 23.48 , 23.49 , 23.52 , 23.48 , 23.5     , 80022 , 6
07/03/17 , 23.26 , 23.28 , 23.37 , 23.26 , 23.3     , 3699 , 2
06/03/17 , 23.39 , 23.39 , 23.39 , 23.39 , 23.3     , 3699 , 1
03/03/17 , 23.51 , 23.51 , 23.51 , 23.51 , 23.5     , 1008 , 1
01/03/17 , 23.45 , 23.45 , 23.45 , 23.45 , 23.4     , 1681 , 1
23/02/17 , 22.74 , 22.74 , 22.74 , 22.74 , 22.7     , 1010 , 1
21/02/17 , 23.08 , 23.08 , 23.08 , 23.08 , 23.0     , 2694 , 1
17/02/17 , 23.06 , 23.01 , 23.06 , 22.95 , 22.9     , 1683 , 3
14/02/17 , 22.91 , 22.90 , 22.91 , 22.89 , 22.8     , 8079 , 2
13/02/17 , 22.88 , 22.88 , 22.88 , 22.88 , 22.8     , 28280 , 1
09/02/17 , 22.50 , 22.50 , 22.50 , 22.50 , 22.5     , 4718 , 1
08/02/17 , 22.06 , 22.06 , 22.06 , 22.06 , 22.0     , 1685 , 1
07/02/17 , 22.15 , 22.15 , 22.15 , 22.15 , 22.1     , 5394 , 1
06/02/17 , 22.36 , 22.36 , 22.36 , 22.36 , 22.3     , 44145 , 1
03/02/17 , 22.15 , 22.21 , 22.30 , 22.15 , 22.1     , 17531 , 4
02/02/17 , 21.46 , 21.46 , 21.46 , 21.46 , 21.4     , 1685 , 1
01/02/17 , 21.55 , 21.55 , 21.55 , 21.55 , 21.5     , 1684 , 1
31/01/17 , 21.42 , 21.35 , 21.42 , 21.31 , 21.3     , 11122 , 2
30/01/17 , 21.67 , 21.67 , 21.67 , 21.65 , 21.6     , 56234 , 2
27/01/17 , 22.19 , 22.19 , 22.19 , 22.19 , 22.1     , 3033 , 1
26/01/17 , 22.62 , 22.54 , 22.62 , 22.45 , 22.4     , 2695 , 2
24/01/17 , 22.25 , 22.13 , 22.25 , 22.08 , 22.1     , 7417 , 3
23/01/17 , 22.02 , 22.02 , 22.02 , 22.02 , 22.0     , 7410 , 1
20/01/17 , 21.98 , 21.98 , 21.98 , 21.98 , 21.9     , 3032 , 1
19/01/17 , 22.33 , 22.33 , 22.33 , 22.33 , 22.3     , 45836 , 1
17/01/17 , 22.93 , 22.89 , 22.93 , 22.87 , 22.8     , 13126 , 3
11/01/17 , 23.01 , 23.01 , 23.01 , 23.01 , 23.0     , 1346 , 1
09/01/17 , 23.24 , 23.24 , 23.24 , 23.24 , 23.2     , 1010 , 1
05/01/17 , 22.55 , 22.64 , 22.79 , 22.55 , 22.7     , 3705 , 2
04/01/17 , 23.26 , 23.09 , 23.26 , 23.00 , 23.0     , 35369 , 3
03/01/17 , 23.31 , 23.31 , 23.31 , 23.31 , 23.3     , 4042 , 1
29/12/16 , 22.99 , 22.99 , 22.99 , 22.99 , 22.9     , 3029 , 1
28/12/16 , 23.69 , 23.69 , 23.69 , 23.69 , 23.6     , 336 , 1
27/12/16 , 23.41 , 23.41 , 23.41 , 23.41 , 23.4     , 2695 , 1
22/12/16 , 23.73 , 23.60 , 23.73 , 23.53 , 23.5     , 1010 , 2
21/12/16 , 23.86 , 23.86 , 23.86 , 23.86 , 23.8     , 2358 , 1
20/12/16 , 24.09 , 24.09 , 24.09 , 24.09 , 24.0     , 3033 , 1
19/12/16 , 23.85 , 23.85 , 23.93 , 23.80 , 23.9     , 12132 , 3
16/12/16 , 24.17 , 24.17 , 24.17 , 24.17 , 24.1     , 2021 , 1
15/12/16 , 24.45 , 24.45 , 24.45 , 24.45 , 24.4     , 5051 , 1
13/12/16 , 23.56 , 23.47 , 23.56 , 23.42 , 23.4     , 3368 , 2
12/12/16 , 23.74 , 23.57 , 23.74 , 23.50 , 23.5     , 47480 , 3
09/12/16 , 24.05 , 24.05 , 24.05 , 24.05 , 24.0     , 2696 , 1
08/12/16 , 24.12 , 24.13 , 24.18 , 24.12 , 24.1     , 3033 , 2
07/12/16 , 23.60 , 23.60 , 23.60 , 23.60 , 23.6     , 3703 , 1
06/12/16 , 23.27 , 23.27 , 23.27 , 23.27 , 23.2     , 2695 , 1
05/12/16 , 23.14 , 23.14 , 23.17 , 23.14 , 23.1     , 18527 , 2
02/12/16 , 22.89 , 22.85 , 22.89 , 22.65 , 22.6     , 16499 , 2
28/11/16 , 21.29 , 21.16 , 21.29 , 21.15 , 21.1     , 6070 , 2
25/11/16 , 21.53 , 21.53 , 21.53 , 21.53 , 21.5     , 675 , 1
23/11/16 , 21.23 , 21.27 , 21.29 , 21.23 , 21.2     , 10468 , 2
21/11/16 , 20.88 , 20.88 , 20.88 , 20.88 , 20.8     , 7422 , 1
18/11/16 , 21.06 , 21.11 , 21.12 , 21.06 , 21.1     , 18890 , 2
17/11/16 , 21.29 , 21.05 , 21.29 , 20.86 , 20.8     , 47531 , 3
16/11/16 , 20.84 , 20.93 , 21.03 , 20.77 , 20.7     , 13488 , 3
14/11/16 , 21.40 , 21.31 , 21.40 , 21.20 , 21.2     , 53698 , 3
11/11/16 , 20.36 , 20.36 , 20.36 , 20.36 , 20.3     , 12827 , 1
10/11/16 , 20.18 , 20.05 , 20.18 , 19.89 , 19.8     , 35432 , 3
09/11/16 , 17.76 , 17.83 , 17.86 , 17.76 , 17.8     , 34404 , 2
08/11/16 , 17.07 , 17.07 , 17.07 , 17.07 , 17.0     , 2364 , 1
07/11/16 , 17.11 , 17.11 , 17.13 , 17.11 , 17.1     , 28381 , 2
03/11/16 , 16.89 , 16.89 , 16.89 , 16.89 , 16.8     , 1349 , 1
31/10/16 , 16.77 , 16.77 , 16.77 , 16.77 , 16.7     , 46921 , 2
27/10/16 , 16.61 , 16.61 , 16.61 , 16.61 , 16.6     , 2363 , 1
26/10/16 , 16.43 , 16.42 , 16.43 , 16.39 , 16.4     , 7092 , 3
25/10/16 , 16.08 , 16.08 , 16.08 , 16.08 , 16.0     , 23944 , 1
24/10/16 , 16.25 , 16.23 , 16.25 , 16.17 , 16.1     , 48318 , 2
21/10/16 , 16.39 , 16.39 , 16.39 , 16.39 , 16.3     , 4727 , 1
20/10/16 , 16.20 , 16.25 , 16.26 , 16.20 , 16.2     , 3377 , 2
19/10/16 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 8446 , 1
18/10/16 , 16.22 , 16.22 , 16.22 , 16.22 , 16.2     , 7759 , 1
17/10/16 , 16.02 , 16.02 , 16.02 , 16.02 , 16.0     , 55301 , 1
14/10/16 , 16.14 , 16.14 , 16.14 , 16.14 , 16.1     , 674 , 1
13/10/16 , 15.82 , 15.82 , 15.82 , 15.82 , 15.8     , 4045 , 1
11/10/16 , 16.10 , 16.10 , 16.10 , 16.10 , 16.1     , 6408 , 1
10/10/16 , 16.22 , 16.30 , 16.33 , 16.22 , 16.3     , 64191 , 2
07/10/16 , 16.20 , 16.19 , 16.20 , 16.18 , 16.1     , 6405 , 2
06/10/16 , 15.84 , 15.84 , 15.84 , 15.84 , 15.8     , 2361 , 1
05/10/16 , 15.82 , 15.82 , 15.82 , 15.82 , 15.8     , 11128 , 1
04/10/16 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 11127 , 1
03/10/16 , 15.39 , 15.36 , 15.39 , 15.32 , 15.3     , 7756 , 4
30/09/16 , 15.58 , 15.58 , 15.58 , 15.58 , 15.5     , 1011 , 1
29/09/16 , 15.37 , 15.37 , 15.37 , 15.37 , 15.3     , 7755 , 1
28/09/16 , 15.66 , 15.58 , 15.66 , 15.51 , 15.5     , 5055 , 2
27/09/16 , 15.67 , 15.64 , 15.67 , 15.61 , 15.6     , 1685 , 2
26/09/16 , 15.45 , 15.54 , 15.56 , 15.45 , 15.5     , 7418 , 2
22/09/16 , 16.05 , 16.05 , 16.05 , 16.05 , 16.0     , 2024 , 1
21/09/16 , 15.83 , 15.83 , 15.88 , 15.83 , 15.8     , 17541 , 2
20/09/16 , 16.05 , 16.05 , 16.05 , 16.05 , 16.0     , 2360 , 1
19/09/16 , 16.20 , 16.20 , 16.20 , 16.20 , 16.2     , 7082 , 2
15/09/16 , 16.41 , 16.44 , 16.45 , 16.41 , 16.4     , 4729 , 3
14/09/16 , 16.40 , 16.40 , 16.40 , 16.40 , 16.4     , 1350 , 1
13/09/16 , 16.41 , 16.43 , 16.44 , 16.41 , 16.4     , 3715 , 2
12/09/16 , 16.52 , 16.52 , 16.52 , 16.52 , 16.5     , 337 , 1
09/09/16 , 16.40 , 16.40 , 16.40 , 16.40 , 16.4     , 8440 , 1
08/09/16 , 16.16 , 16.16 , 16.16 , 16.16 , 16.1     , 22587 , 1
06/09/16 , 16.05 , 16.05 , 16.05 , 16.02 , 16.0     , 10451 , 2
02/09/16 , 16.25 , 16.25 , 16.25 , 16.25 , 16.2     , 2364 , 1
30/08/16 , 16.13 , 16.13 , 16.13 , 16.13 , 16.1     , 4720 , 1
29/08/16 , 16.09 , 16.09 , 16.09 , 16.09 , 16.0     , 2704 , 1
25/08/16 , 15.79 , 15.79 , 15.79 , 15.79 , 15.7     , 1689 , 1
24/08/16 , 15.77 , 15.77 , 15.77 , 15.77 , 15.7     , 24001 , 1
22/08/16 , 15.78 , 15.78 , 15.78 , 15.78 , 15.7     , 1352 , 1
19/08/16 , 15.76 , 15.76 , 15.76 , 15.76 , 15.7     , 1013 , 2
18/08/16 , 15.87 , 15.87 , 15.87 , 15.87 , 15.8     , 3379 , 1
17/08/16 , 15.70 , 15.70 , 15.70 , 15.70 , 15.7     , 5068 , 1
15/08/16 , 15.62 , 15.62 , 15.62 , 15.62 , 15.6     , 4733 , 1
12/08/16 , 15.27 , 15.34 , 15.34 , 15.27 , 15.3     , 5748 , 2
11/08/16 , 15.12 , 15.13 , 15.15 , 15.12 , 15.1     , 8123 , 6
10/08/16 , 14.89 , 14.89 , 14.89 , 14.89 , 14.8     , 3382 , 1
09/08/16 , 15.26 , 15.26 , 15.26 , 15.26 , 15.2     , 13192 , 15
08/08/16 , 15.18 , 15.23 , 15.26 , 15.18 , 15.2     , 10490 , 3
05/08/16 , 15.10 , 15.10 , 15.10 , 15.09 , 15.0     , 7109 , 3
03/08/16 , 15.15 , 15.15 , 15.15 , 15.15 , 15.1     , 2707 , 2
01/08/16 , 15.27 , 15.26 , 15.27 , 15.24 , 15.2     , 5411 , 3
29/07/16 , 15.27 , 15.27 , 15.27 , 15.27 , 15.2     , 4397 , 1
25/07/16 , 15.57 , 15.61 , 15.68 , 15.57 , 15.6     , 84529 , 76
22/07/16 , 15.45 , 15.53 , 15.54 , 15.45 , 15.5     , 39206 , 2
21/07/16 , 15.49 , 15.56 , 15.56 , 15.49 , 15.5     , 34136 , 3
20/07/16 , 15.46 , 15.46 , 15.46 , 15.46 , 15.4     , 17249 , 1
19/07/16 , 15.48 , 15.48 , 15.48 , 15.48 , 15.4     , 17247 , 1
18/07/16 , 15.58 , 15.62 , 15.69 , 15.58 , 15.6     , 7776 , 6
15/07/16 , 15.53 , 15.57 , 15.60 , 15.53 , 15.5     , 12506 , 7
14/07/16 , 15.49 , 15.49 , 15.49 , 15.49 , 15.4     , 5072 , 1
13/07/16 , 15.28 , 15.28 , 15.28 , 15.28 , 15.2     , 7443 , 1
11/07/16 , 14.94 , 14.91 , 14.94 , 14.82 , 14.8     , 24690 , 2
08/07/16 , 14.57 , 14.57 , 14.60 , 14.57 , 14.6     , 21334 , 2
06/07/16 , 14.26 , 14.26 , 14.27 , 14.26 , 14.2     , 15232 , 2
05/07/16 , 13.96 , 13.97 , 14.01 , 13.96 , 14.0     , 12535 , 2
01/07/16 , 14.03 , 14.22 , 14.23 , 14.02 , 14.2     , 101561 , 4
30/06/16 , 14.00 , 14.00 , 14.00 , 14.00 , 14.0     , 10843 , 2
29/06/16 , 13.86 , 13.86 , 13.87 , 13.83 , 13.8     , 14553 , 3
28/06/16 , 13.89 , 13.85 , 13.92 , 13.75 , 13.7     , 21658 , 4
27/06/16 , 13.96 , 13.96 , 13.96 , 13.96 , 13.9     , 6437 , 1
24/06/16 , 14.28 , 14.36 , 14.37 , 14.28 , 14.3     , 18617 , 2
23/06/16 , 15.03 , 15.03 , 15.03 , 15.03 , 15.0     , 9134 , 1
21/06/16 , 14.84 , 14.84 , 14.84 , 14.84 , 14.8     , 6764 , 1
20/06/16 , 14.85 , 15.01 , 15.01 , 14.85 , 15.0     , 152636 , 2
17/06/16 , 14.71 , 14.71 , 14.71 , 14.71 , 14.7     , 4739 , 1
15/06/16 , 15.01 , 15.02 , 15.03 , 15.01 , 15.0     , 10829 , 2
14/06/16 , 15.08 , 15.08 , 15.08 , 15.08 , 15.0     , 4400 , 1
13/06/16 , 15.30 , 15.30 , 15.30 , 15.30 , 15.3     , 30108 , 1
10/06/16 , 15.30 , 15.30 , 15.30 , 15.30 , 15.3     , 11838 , 1
08/06/16 , 15.43 , 15.42 , 15.43 , 15.41 , 15.4     , 14877 , 2
06/06/16 , 16.32 , 16.34 , 16.34 , 16.32 , 16.3     , 46729 , 2
03/06/16 , 16.22 , 16.23 , 16.31 , 16.22 , 16.2     , 174120 , 4
02/06/16 , 16.92 , 16.92 , 16.92 , 16.92 , 16.9     , 4736 , 1
31/05/16 , 17.10 , 17.10 , 17.10 , 17.10 , 17.1     , 10159 , 1
25/05/16 , 17.05 , 17.05 , 17.05 , 17.05 , 17.0     , 5767 , 1
24/05/16 , 16.58 , 16.58 , 16.58 , 16.58 , 16.5     , 10869 , 1
23/05/16 , 16.47 , 16.47 , 16.47 , 16.47 , 16.4     , 44501 , 1
20/05/16 , 16.10 , 16.10 , 16.10 , 16.10 , 16.1     , 7121 , 1
18/05/16 , 16.55 , 16.63 , 16.64 , 16.55 , 16.6     , 21736 , 2
17/05/16 , 15.86 , 15.96 , 16.01 , 15.86 , 16.0     , 15940 , 3
16/05/16 , 16.03 , 16.03 , 16.03 , 16.03 , 16.0     , 2712 , 1
13/05/16 , 16.10 , 16.10 , 16.10 , 16.10 , 16.1     , 4068 , 1
12/05/16 , 16.19 , 16.19 , 16.19 , 16.19 , 16.1     , 2372 , 1
09/05/16 , 16.37 , 16.40 , 16.45 , 16.37 , 16.4     , 88580 , 3
06/05/16 , 16.29 , 16.29 , 16.29 , 16.29 , 16.2     , 2378 , 1
05/05/16 , 16.64 , 16.64 , 16.64 , 16.64 , 16.6     , 3734 , 1
04/05/16 , 16.68 , 16.66 , 16.68 , 16.61 , 16.6     , 8488 , 2
03/05/16 , 17.15 , 17.15 , 17.15 , 17.15 , 17.1     , 8489 , 1
02/05/16 , 17.08 , 17.13 , 17.19 , 17.08 , 17.1     , 7469 , 2
29/04/16 , 16.50 , 16.50 , 16.50 , 16.50 , 16.5     , 1358 , 1
28/04/16 , 17.01 , 17.06 , 17.07 , 17.01 , 17.0     , 33956 , 2
25/04/16 , 17.19 , 17.21 , 17.29 , 17.19 , 17.2     , 27495 , 2
22/04/16 , 17.52 , 17.53 , 17.53 , 17.52 , 17.5     , 18658 , 2
20/04/16 , 17.07 , 17.07 , 17.07 , 17.07 , 17.0     , 24103 , 1
18/04/16 , 16.66 , 16.66 , 16.66 , 16.66 , 16.6     , 12898 , 2
15/04/16 , 16.65 , 16.65 , 16.65 , 16.65 , 16.6     , 1018 , 1
14/04/16 , 16.42 , 16.42 , 16.42 , 16.42 , 16.4     , 2036 , 2
13/04/16 , 16.25 , 16.41 , 16.56 , 16.25 , 16.5     , 29201 , 3
12/04/16 , 15.95 , 15.96 , 15.98 , 15.93 , 15.9     , 7797 , 4
11/04/16 , 15.68 , 15.68 , 15.68 , 15.68 , 15.6     , 100974 , 1
07/04/16 , 16.35 , 16.35 , 16.35 , 16.35 , 16.3     , 7470 , 1
06/04/16 , 16.64 , 16.64 , 16.64 , 16.64 , 16.6     , 6790 , 1
04/04/16 , 16.75 , 16.77 , 16.93 , 16.71 , 16.9     , 75716 , 4
01/04/16 , 16.89 , 16.83 , 16.89 , 16.77 , 16.7     , 8827 , 3
30/03/16 , 16.58 , 16.58 , 16.58 , 16.58 , 16.5     , 11886 , 1
28/03/16 , 16.39 , 16.37 , 16.39 , 16.35 , 16.3     , 89618 , 2
21/03/16 , 16.57 , 16.56 , 16.57 , 16.55 , 16.5     , 5092 , 2
17/03/16 , 16.48 , 16.42 , 16.48 , 16.42 , 16.4     , 77085 , 2
16/03/16 , 16.66 , 16.66 , 16.66 , 16.66 , 16.6     , 17311 , 1
15/03/16 , 16.45 , 16.45 , 16.45 , 16.45 , 16.4     , 58735 , 1
14/03/16 , 16.49 , 16.41 , 16.49 , 16.35 , 16.3     , 22741 , 3
11/03/16 , 16.31 , 16.32 , 16.34 , 16.31 , 16.3     , 43474 , 4
07/03/16 , 17.40 , 17.40 , 17.40 , 17.40 , 17.4     , 52253 , 1
04/03/16 , 17.38 , 17.38 , 17.38 , 17.38 , 17.3     , 37649 , 2
03/03/16 , 17.25 , 17.29 , 17.29 , 17.25 , 17.2     , 21713 , 2
02/03/16 , 17.76 , 17.76 , 17.76 , 17.76 , 17.7     , 1017 , 1
29/02/16 , 17.45 , 17.60 , 17.63 , 17.45 , 17.6     , 37645 , 2
26/02/16 , 17.72 , 17.72 , 17.72 , 17.72 , 17.7     , 1020 , 1
25/02/16 , 17.17 , 17.17 , 17.17 , 17.17 , 17.1     , 1021 , 1
23/02/16 , 16.91 , 16.91 , 16.91 , 16.91 , 16.9     , 4764 , 1
22/02/16 , 17.29 , 17.29 , 17.29 , 17.21 , 17.2     , 142590 , 2
19/02/16 , 17.38 , 17.38 , 17.38 , 17.38 , 17.3     , 680 , 1
17/02/16 , 17.71 , 17.71 , 17.71 , 17.71 , 17.7     , 1700 , 1
16/02/16 , 17.89 , 17.87 , 17.89 , 17.74 , 17.7     , 140834 , 3
11/02/16 , 16.48 , 16.51 , 16.53 , 16.48 , 16.5     , 6811 , 2
10/02/16 , 17.48 , 17.41 , 17.48 , 17.37 , 17.3     , 8507 , 2
04/02/16 , 17.61 , 17.61 , 17.61 , 17.61 , 17.6     , 17347 , 1
03/02/16 , 17.48 , 17.46 , 17.48 , 17.41 , 17.4     , 15989 , 2
01/02/16 , 18.57 , 18.60 , 18.73 , 18.47 , 18.7     , 14971 , 3
29/01/16 , 18.70 , 18.70 , 18.70 , 18.70 , 18.7     , 16665 , 1
28/01/16 , 18.70 , 18.70 , 18.70 , 18.70 , 18.7     , 8502 , 1
27/01/16 , 18.79 , 18.74 , 18.79 , 18.74 , 18.7     , 23479 , 2
26/01/16 , 18.60 , 18.58 , 18.60 , 18.55 , 18.5     , 9527 , 2
22/01/16 , 18.74 , 18.74 , 18.74 , 18.74 , 18.7     , 13273 , 1
21/01/16 , 18.70 , 18.70 , 18.70 , 18.70 , 18.7     , 3401 , 1
19/01/16 , 18.70 , 18.70 , 18.70 , 18.70 , 18.7     , 2040 , 1
15/01/16 , 18.51 , 18.51 , 18.52 , 18.51 , 18.5     , 51012 , 2
14/01/16 , 19.04 , 19.04 , 19.04 , 19.04 , 19.0     , 6806 , 1
13/01/16 , 19.12 , 19.14 , 19.16 , 19.12 , 19.1     , 17367 , 2
12/01/16 , 19.47 , 19.47 , 19.47 , 19.47 , 19.4     , 1701 , 1
11/01/16 , 19.50 , 19.50 , 19.50 , 19.50 , 19.5     , 23470 , 1
08/01/16 , 19.93 , 19.75 , 19.93 , 19.59 , 19.5     , 19385 , 3
07/01/16 , 20.04 , 20.04 , 20.04 , 20.04 , 20.0     , 23822 , 1
04/01/16 , 21.07 , 20.89 , 21.07 , 20.89 , 20.8     , 135384 , 2
29/12/15 , 20.95 , 20.95 , 20.95 , 20.95 , 20.9     , 3060 , 1
28/12/15 , 20.63 , 20.63 , 20.63 , 20.63 , 20.6     , 5446 , 1
23/12/15 , 21.13 , 21.14 , 21.25 , 21.13 , 21.2     , 4422 , 2
22/12/15 , 20.90 , 20.90 , 20.90 , 20.90 , 20.9     , 2041 , 1
21/12/15 , 20.89 , 20.88 , 20.89 , 20.88 , 20.8     , 8164 , 2
18/12/15 , 20.66 , 20.58 , 20.66 , 20.53 , 20.5     , 10208 , 2
17/12/15 , 21.08 , 21.08 , 21.08 , 21.08 , 21.0     , 6120 , 1
16/12/15 , 21.09 , 21.05 , 21.09 , 21.04 , 21.0     , 15975 , 2
15/12/15 , 20.88 , 20.89 , 20.89 , 20.88 , 20.8     , 46935 , 2
14/12/15 , 20.07 , 20.08 , 20.09 , 20.07 , 20.0     , 12592 , 2
11/12/15 , 20.32 , 20.32 , 20.32 , 20.32 , 20.3     , 4086 , 1
10/12/15 , 20.25 , 20.35 , 20.38 , 20.25 , 20.3     , 23487 , 4
09/12/15 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 53763 , 4
08/12/15 , 20.52 , 20.50 , 20.52 , 20.47 , 20.4     , 19402 , 2
07/12/15 , 20.58 , 20.58 , 20.58 , 20.58 , 20.5     , 4424 , 1
04/12/15 , 21.04 , 20.60 , 21.04 , 20.49 , 20.4     , 7828 , 4
03/12/15 , 21.27 , 21.27 , 21.27 , 21.27 , 21.2     , 3745 , 1
02/12/15 , 21.60 , 21.60 , 21.60 , 21.60 , 21.6     , 1701 , 1
01/12/15 , 21.85 , 21.85 , 21.85 , 21.85 , 21.8     , 119372 , 2
30/11/15 , 21.93 , 21.86 , 21.93 , 21.82 , 21.8     , 8844 , 2
25/11/15 , 20.89 , 20.91 , 20.93 , 20.89 , 20.9     , 16024 , 2
23/11/15 , 20.75 , 20.81 , 20.88 , 20.75 , 20.8     , 29998 , 5
18/11/15 , 21.53 , 21.53 , 21.53 , 21.53 , 21.5     , 1705 , 1
17/11/15 , 21.50 , 21.49 , 21.50 , 21.40 , 21.4     , 6822 , 2
13/11/15 , 21.54 , 21.54 , 21.54 , 21.54 , 21.5     , 3070 , 1
12/11/15 , 21.51 , 21.51 , 21.51 , 21.51 , 21.5     , 7848 , 1
11/11/15 , 21.80 , 22.07 , 22.07 , 21.80 , 22.0     , 10917 , 2
09/11/15 , 21.91 , 22.00 , 22.09 , 21.91 , 22.0     , 682 , 2
06/11/15 , 21.95 , 21.91 , 22.04 , 21.83 , 22.0     , 15338 , 3
05/11/15 , 21.20 , 21.20 , 21.20 , 21.20 , 21.2     , 2387 , 1
04/11/15 , 21.26 , 21.31 , 21.36 , 21.26 , 21.3     , 6826 , 2
03/11/15 , 21.16 , 21.16 , 21.16 , 21.16 , 21.1     , 71584 , 1
30/10/15 , 21.45 , 21.51 , 21.59 , 21.45 , 21.5     , 7506 , 2
28/10/15 , 21.58 , 21.58 , 21.58 , 21.58 , 21.5     , 1705 , 1
26/10/15 , 21.42 , 21.42 , 21.43 , 21.42 , 21.4     , 3754 , 2
23/10/15 , 21.21 , 21.24 , 21.35 , 21.21 , 21.3     , 8189 , 3
22/10/15 , 21.08 , 21.10 , 21.12 , 21.08 , 21.1     , 8860 , 2
20/10/15 , 21.23 , 21.12 , 21.23 , 20.99 , 20.9     , 4433 , 2
16/10/15 , 20.90 , 20.91 , 21.00 , 20.86 , 21.0     , 9884 , 3
13/10/15 , 20.52 , 20.52 , 20.52 , 20.52 , 20.5     , 3412 , 1
09/10/15 , 19.83 , 19.78 , 19.83 , 19.68 , 19.7     , 6816 , 3
08/10/15 , 20.18 , 20.19 , 20.20 , 20.18 , 20.2     , 15008 , 2
07/10/15 , 20.78 , 20.74 , 20.78 , 20.39 , 20.3     , 42969 , 2
06/10/15 , 20.30 , 20.30 , 20.51 , 20.27 , 20.4     , 83906 , 7
05/10/15 , 20.68 , 20.63 , 20.68 , 20.60 , 20.6     , 69595 , 3
02/10/15 , 20.33 , 20.33 , 20.33 , 20.33 , 20.3     , 341 , 1
01/10/15 , 20.59 , 20.59 , 20.59 , 20.59 , 20.5     , 64797 , 1
29/09/15 , 20.33 , 20.35 , 20.55 , 20.32 , 20.5     , 23548 , 4
28/09/15 , 20.52 , 20.55 , 20.66 , 20.52 , 20.5     , 20123 , 5
25/09/15 , 20.80 , 20.81 , 20.94 , 20.80 , 20.8     , 77745 , 3
24/09/15 , 21.05 , 21.07 , 21.11 , 21.05 , 21.1     , 13632 , 2
23/09/15 , 21.79 , 21.67 , 21.79 , 21.64 , 21.6     , 6820 , 2
22/09/15 , 21.31 , 21.31 , 21.32 , 21.31 , 21.3     , 12291 , 2
21/09/15 , 21.25 , 21.25 , 21.41 , 21.23 , 21.4     , 966611 , 4
18/09/15 , 20.91 , 20.91 , 20.91 , 20.91 , 20.9     , 11929 , 1
16/09/15 , 21.20 , 21.20 , 21.20 , 21.20 , 21.2     , 3408 , 1
15/09/15 , 21.42 , 21.28 , 21.42 , 21.22 , 21.2     , 8875 , 3
14/09/15 , 20.46 , 20.46 , 20.46 , 20.46 , 20.4     , 3412 , 1
11/09/15 , 21.12 , 21.12 , 21.13 , 21.07 , 21.1     , 23178 , 3
10/09/15 , 21.21 , 21.21 , 21.21 , 21.21 , 21.2     , 10571 , 1
09/09/15 , 20.84 , 20.83 , 20.84 , 20.83 , 20.8     , 7841 , 2
04/09/15 , 20.22 , 20.20 , 20.22 , 20.19 , 20.1     , 12961 , 2
02/09/15 , 20.30 , 20.30 , 20.30 , 20.30 , 20.3     , 21497 , 1
31/08/15 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 2387 , 1
28/08/15 , 19.63 , 19.63 , 19.63 , 19.63 , 19.6     , 1022 , 1
26/08/15 , 19.05 , 19.05 , 19.05 , 19.05 , 19.0     , 20519 , 1
21/08/15 , 19.74 , 19.59 , 19.74 , 19.55 , 19.5     , 73786 , 2
20/08/15 , 20.10 , 20.10 , 20.10 , 20.10 , 20.1     , 683 , 1
18/08/15 , 20.60 , 20.49 , 20.60 , 20.49 , 20.5     , 15730 , 3
17/08/15 , 20.67 , 20.67 , 20.67 , 20.67 , 20.6     , 6837 , 1
14/08/15 , 20.56 , 20.45 , 20.56 , 20.44 , 20.4     , 46841 , 2
13/08/15 , 20.81 , 20.81 , 20.81 , 20.81 , 20.8     , 1025 , 1
12/08/15 , 20.51 , 20.24 , 20.51 , 20.21 , 20.2     , 13671 , 2
11/08/15 , 20.73 , 20.70 , 20.73 , 20.70 , 20.7     , 7862 , 2
10/08/15 , 20.93 , 20.99 , 21.04 , 20.93 , 21.0     , 1365 , 2
07/08/15 , 20.85 , 21.04 , 21.08 , 20.85 , 21.0     , 32787 , 3
06/08/15 , 21.29 , 21.29 , 21.29 , 21.29 , 21.2     , 3077 , 1
05/08/15 , 21.13 , 21.05 , 21.13 , 21.04 , 21.0     , 12292 , 2
04/08/15 , 20.91 , 20.91 , 20.91 , 20.91 , 20.9     , 2732 , 1
03/08/15 , 20.62 , 20.62 , 20.62 , 20.62 , 20.6     , 8546 , 1
31/07/15 , 20.83 , 20.62 , 20.83 , 20.59 , 20.5     , 26318 , 2
28/07/15 , 20.26 , 20.30 , 20.41 , 20.26 , 20.4     , 10259 , 2
23/07/15 , 20.35 , 20.35 , 20.35 , 20.35 , 20.3     , 16067 , 1
22/07/15 , 20.22 , 20.22 , 20.22 , 20.22 , 20.2     , 6837 , 1
21/07/15 , 19.46 , 19.53 , 19.61 , 19.46 , 19.6     , 41666 , 9
20/07/15 , 19.94 , 20.17 , 20.19 , 19.94 , 20.1     , 254673 , 2
17/07/15 , 19.62 , 19.62 , 19.62 , 19.62 , 19.6     , 7175 , 1
16/07/15 , 19.34 , 19.34 , 19.34 , 19.34 , 19.3     , 1367 , 1
14/07/15 , 19.43 , 19.43 , 19.43 , 19.43 , 19.4     , 4784 , 1
13/07/15 , 19.34 , 19.35 , 19.35 , 19.34 , 19.3     , 6836 , 2
06/07/15 , 19.11 , 19.11 , 19.11 , 19.11 , 19.1     , 2394 , 1
30/06/15 , 19.01 , 19.04 , 19.14 , 18.95 , 18.9     , 1025 , 3
29/06/15 , 19.03 , 19.03 , 19.03 , 19.03 , 19.0     , 5469 , 1
26/06/15 , 19.67 , 19.67 , 19.67 , 19.67 , 19.6     , 5466 , 1
24/06/15 , 19.47 , 19.51 , 19.67 , 19.47 , 19.6     , 17083 , 7
23/06/15 , 19.72 , 19.72 , 19.72 , 19.72 , 19.7     , 5124 , 1
22/06/15 , 19.60 , 19.60 , 19.60 , 19.60 , 19.6     , 1366 , 1
19/06/15 , 19.45 , 19.45 , 19.45 , 19.45 , 19.4     , 5467 , 1
18/06/15 , 19.32 , 19.32 , 19.32 , 19.32 , 19.3     , 683 , 1
12/06/15 , 19.39 , 19.36 , 19.39 , 19.34 , 19.3     , 52984 , 3
09/06/15 , 18.96 , 18.96 , 18.96 , 18.96 , 18.9     , 6498 , 3
08/06/15 , 19.25 , 19.25 , 19.25 , 19.24 , 19.2     , 3418 , 2
05/06/15 , 19.49 , 19.57 , 19.61 , 19.49 , 19.6     , 4782 , 2
03/06/15 , 19.12 , 19.12 , 19.12 , 19.12 , 19.1     , 31815 , 1
02/06/15 , 18.99 , 19.02 , 19.05 , 18.89 , 19.0     , 66660 , 14
28/05/15 , 19.16 , 19.16 , 19.16 , 19.16 , 19.1     , 1026 , 1
27/05/15 , 19.19 , 19.19 , 19.19 , 19.19 , 19.1     , 29812 , 1
22/05/15 , 18.83 , 18.83 , 18.83 , 18.83 , 18.8     , 685 , 1
20/05/15 , 18.13 , 18.14 , 18.19 , 18.09 , 18.1     , 9241 , 3
18/05/15 , 18.19 , 18.19 , 18.19 , 18.19 , 18.1     , 684 , 1
15/05/15 , 17.80 , 17.80 , 17.80 , 17.80 , 17.8     , 10263 , 1
13/05/15 , 17.82 , 17.82 , 17.82 , 17.82 , 17.8     , 684 , 1
12/05/15 , 17.71 , 17.71 , 17.71 , 17.71 , 17.7     , 5477 , 1
11/05/15 , 18.04 , 18.04 , 18.04 , 18.04 , 18.0     , 342 , 1
07/05/15 , 17.33 , 17.33 , 17.33 , 17.33 , 17.3     , 3767 , 1
30/04/15 , 17.47 , 17.47 , 17.47 , 17.47 , 17.4     , 3765 , 1
29/04/15 , 17.11 , 17.11 , 17.11 , 17.11 , 17.1     , 4113 , 1
28/04/15 , 16.91 , 16.75 , 16.91 , 16.70 , 16.7     , 57903 , 3
22/04/15 , 17.52 , 17.52 , 17.52 , 17.52 , 17.5     , 29109 , 1
17/04/15 , 17.48 , 17.48 , 17.48 , 17.48 , 17.4     , 1711 , 1
14/04/15 , 17.68 , 17.68 , 17.68 , 17.68 , 17.6     , 1026 , 1
02/04/15 , 17.52 , 17.52 , 17.52 , 17.52 , 17.5     , 7876 , 1
01/04/15 , 17.68 , 17.78 , 17.80 , 17.68 , 17.8     , 11636 , 2
30/03/15 , 18.06 , 18.06 , 18.06 , 18.06 , 18.0     , 5476 , 1
26/03/15 , 17.61 , 17.61 , 17.61 , 17.61 , 17.6     , 6162 , 1
25/03/15 , 17.46 , 17.46 , 17.46 , 17.46 , 17.4     , 684 , 1
23/03/15 , 17.68 , 17.72 , 17.89 , 17.68 , 17.8     , 1711 , 2
20/03/15 , 18.43 , 18.34 , 18.43 , 18.34 , 18.3     , 26032 , 2
18/03/15 , 18.13 , 18.03 , 18.13 , 17.99 , 17.9     , 7873 , 2
16/03/15 , 18.17 , 18.13 , 18.17 , 17.83 , 17.8     , 4790 , 2
13/03/15 , 17.89 , 17.87 , 17.89 , 17.86 , 17.8     , 3081 , 2
11/03/15 , 16.84 , 16.97 , 17.01 , 16.84 , 17.0     , 17800 , 2
10/03/15 , 16.63 , 16.80 , 16.86 , 16.63 , 16.8     , 4111 , 2
09/03/15 , 17.22 , 17.20 , 17.22 , 17.11 , 17.1     , 2399 , 2
06/03/15 , 16.72 , 16.84 , 16.87 , 16.72 , 16.8     , 11304 , 4
05/03/15 , 16.77 , 16.77 , 16.77 , 16.77 , 16.7     , 685 , 1
03/03/15 , 16.26 , 16.26 , 16.26 , 16.26 , 16.2     , 4800 , 1
23/02/15 , 15.99 , 15.99 , 15.99 , 15.99 , 15.9     , 3085 , 1
13/02/15 , 15.62 , 15.62 , 15.62 , 15.62 , 15.6     , 10974 , 1
12/02/15 , 15.74 , 15.74 , 15.74 , 15.74 , 15.7     , 4798 , 1
11/02/15 , 15.74 , 15.72 , 15.74 , 15.53 , 15.5     , 5143 , 2
04/02/15 , 14.44 , 14.44 , 14.44 , 14.44 , 14.4     , 4119 , 1
30/01/15 , 13.73 , 13.73 , 13.73 , 13.69 , 13.6     , 7896 , 2
23/01/15 , 13.84 , 13.84 , 13.84 , 13.84 , 13.8     , 29515 , 2
22/01/15 , 13.62 , 13.49 , 13.62 , 13.48 , 13.4     , 35679 , 3
20/01/15 , 13.30 , 13.35 , 13.60 , 13.30 , 13.6     , 30513 , 3
15/01/15 , 13.78 , 13.73 , 13.78 , 13.67 , 13.6     , 17510 , 3
14/01/15 , 13.63 , 13.63 , 13.66 , 13.63 , 13.6     , 129706 , 2
13/01/15 , 14.26 , 14.26 , 14.26 , 14.26 , 14.2     , 7556 , 1
12/01/15 , 14.44 , 14.44 , 14.44 , 14.44 , 14.4     , 3776 , 1
09/01/15 , 14.48 , 14.48 , 14.48 , 14.48 , 14.4     , 4120 , 1
08/01/15 , 14.81 , 14.81 , 14.88 , 14.81 , 14.8     , 5832 , 2
07/01/15 , 14.75 , 14.75 , 14.75 , 14.75 , 14.7     , 5836 , 1
06/01/15 , 14.71 , 14.71 , 14.71 , 14.71 , 14.7     , 6524 , 1
05/01/15 , 15.01 , 15.03 , 15.14 , 15.01 , 15.1     , 54898 , 3
02/01/15 , 15.26 , 15.26 , 15.26 , 15.26 , 15.2     , 17495 , 1
30/12/14 , 15.10 , 15.21 , 15.21 , 15.10 , 15.2     , 30887 , 2
29/12/14 , 15.55 , 15.55 , 15.55 , 15.55 , 15.5     , 33940 , 1
26/12/14 , 15.39 , 15.39 , 15.39 , 15.39 , 15.3     , 30534 , 1
22/12/14 , 15.01 , 15.01 , 15.01 , 15.01 , 15.0     , 685 , 1
19/12/14 , 14.93 , 14.93 , 14.93 , 14.93 , 14.9     , 685 , 1
12/12/14 , 14.71 , 14.71 , 14.71 , 14.71 , 14.7     , 16485 , 1
09/12/14 , 14.62 , 14.62 , 14.62 , 14.62 , 14.6     , 686 , 1
02/12/14 , 14.29 , 14.29 , 14.29 , 14.29 , 14.2     , 2060 , 1
01/12/14 , 13.96 , 13.96 , 13.96 , 13.96 , 13.9     , 2061 , 2
27/11/14 , 13.73 , 13.73 , 13.73 , 13.73 , 13.7     , 4474 , 1
26/11/14 , 13.73 , 13.73 , 13.73 , 13.73 , 13.7     , 688 , 1
12/11/14 , 14.19 , 14.19 , 14.19 , 14.19 , 14.1     , 39557 , 1
10/11/14 , 14.26 , 14.26 , 14.26 , 14.26 , 14.2     , 8551 , 1
06/11/14 , 14.28 , 14.28 , 14.28 , 14.28 , 14.2     , 4403 , 1
03/11/14 , 14.07 , 14.07 , 14.12 , 14.07 , 14.1     , 30824 , 2
29/10/14 , 13.86 , 13.61 , 13.86 , 13.58 , 13.5     , 4669 , 2
16/10/14 , 13.72 , 13.72 , 13.72 , 13.72 , 13.7     , 39812 , 2
29/09/14 , 13.82 , 13.83 , 13.84 , 13.82 , 13.8     , 78782 , 2
26/09/14 , 13.97 , 13.97 , 14.06 , 13.90 , 14.0     , 79065 , 7
25/09/14 , 13.93 , 13.90 , 13.93 , 13.87 , 13.8     , 59532 , 8
11/09/14 , 13.92 , 13.92 , 13.92 , 13.92 , 13.9     , 17274 , 2
03/09/14 , 13.82 , 13.82 , 13.82 , 13.82 , 13.8     , 17268 , 1
02/09/14 , 13.76 , 13.76 , 13.76 , 13.76 , 13.7     , 6694 , 1
21/08/14 , 14.00 , 14.00 , 14.00 , 14.00 , 14.0     , 5648 , 1
14/08/14 , 13.94 , 13.94 , 13.94 , 13.94 , 13.9     , 5028 , 1
07/08/14 , 14.08 , 14.07 , 14.08 , 14.05 , 14.0     , 4115 , 2
01/08/14 , 14.07 , 14.07 , 14.07 , 14.07 , 14.0     , 10443 , 3
22/07/14 , 14.30 , 14.13 , 14.30 , 14.11 , 14.1     , 16620 , 3
18/07/14 , 13.99 , 13.99 , 13.99 , 13.99 , 13.9     , 1089 , 1
14/07/14 , 14.06 , 14.06 , 14.06 , 14.06 , 14.0     , 10227 , 2
27/06/14 , 13.95 , 13.95 , 13.95 , 13.95 , 13.9     , 1325 , 1
25/06/14 , 13.92 , 13.92 , 13.92 , 13.92 , 13.9     , 21494 , 2
16/06/14 , 13.94 , 13.94 , 14.04 , 13.94 , 14.0     , 13271 , 2
13/06/14 , 13.93 , 13.93 , 13.93 , 13.93 , 13.9     , 5326 , 2
04/06/14 , 13.89 , 13.89 , 13.89 , 13.89 , 13.8     , 13003 , 1
02/06/14 , 13.87 , 13.87 , 13.87 , 13.87 , 13.8     , 5133 , 2
23/05/14 , 13.94 , 13.94 , 13.94 , 13.94 , 13.9     , 21789 , 2
14/05/14 , 13.95 , 13.95 , 13.95 , 13.95 , 13.9     , 16620 , 1
12/05/14 , 14.09 , 14.09 , 14.09 , 14.09 , 14.0     , 7810 , 1
09/05/14 , 13.84 , 13.84 , 13.84 , 13.84 , 13.8     , 8825 , 1
08/05/14 , 13.78 , 13.78 , 13.78 , 13.78 , 13.7     , 1012 , 1
07/05/14 , 13.62 , 13.62 , 13.62 , 13.62 , 13.6     , 9158 , 1
05/05/14 , 13.53 , 13.53 , 13.53 , 13.53 , 13.5     , 5173 , 1
10/04/14 , 13.62 , 13.62 , 13.62 , 13.62 , 13.6     , 14780 , 1
04/04/14 , 13.89 , 13.89 , 13.89 , 13.89 , 13.8     , 796 , 1
02/04/14 , 14.28 , 14.29 , 14.30 , 14.28 , 14.2     , 2938 , 3
25/03/14 , 14.06 , 14.06 , 14.06 , 14.06 , 14.0     , 4582 , 1
24/03/14 , 14.30 , 14.30 , 14.30 , 14.30 , 14.3     , 2704 , 1
21/03/14 , 14.36 , 14.36 , 14.36 , 14.36 , 14.3     , 3841 , 1
19/03/14 , 14.35 , 14.35 , 14.35 , 14.35 , 14.3     , 4152 , 1
18/03/14 , 14.18 , 14.19 , 14.26 , 14.18 , 14.2     , 19236 , 2
12/03/14 , 14.04 , 14.04 , 14.04 , 14.04 , 14.0     , 4002 , 1
06/03/14 , 14.11 , 14.11 , 14.11 , 14.11 , 14.1     , 7403 , 1
28/02/14 , 13.96 , 13.96 , 13.96 , 13.96 , 13.9     , 2785 , 1
27/02/14 , 13.78 , 13.78 , 13.78 , 13.78 , 13.7     , 6999 , 2
25/02/14 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 6847 , 1
24/02/14 , 13.72 , 13.72 , 13.72 , 13.72 , 13.7     , 2277 , 1
21/02/14 , 13.60 , 13.60 , 13.60 , 13.60 , 13.6     , 3448 , 1
20/02/14 , 13.59 , 13.59 , 13.59 , 13.59 , 13.5     , 3452 , 1
19/02/14 , 13.65 , 13.65 , 13.65 , 13.65 , 13.6     , 16064 , 1
18/02/14 , 13.52 , 13.51 , 13.52 , 13.48 , 13.4     , 69696 , 2
14/02/14 , 13.24 , 13.24 , 13.24 , 13.24 , 13.2     , 2959 , 1
13/02/14 , 13.25 , 13.25 , 13.25 , 13.25 , 13.2     , 297 , 1
12/02/14 , 13.34 , 13.34 , 13.34 , 13.34 , 13.3     , 3868 , 1
11/02/14 , 13.23 , 13.23 , 13.23 , 13.23 , 13.2     , 4141 , 1
10/02/14 , 13.09 , 13.09 , 13.09 , 13.09 , 13.0     , 2666 , 1
07/02/14 , 12.94 , 12.94 , 12.94 , 12.94 , 12.9     , 1493 , 1
06/02/14 , 12.85 , 12.85 , 12.85 , 12.85 , 12.8     , 1509 , 1
05/02/14 , 12.80 , 12.80 , 12.80 , 12.80 , 12.8     , 2443 , 1
04/02/14 , 12.74 , 12.74 , 12.74 , 12.74 , 12.7     , 3360 , 1
03/02/14 , 12.86 , 12.86 , 12.96 , 12.86 , 12.9     , 35728 , 2
31/01/14 , 12.96 , 12.96 , 12.96 , 12.96 , 12.9     , 2156 , 1
30/01/14 , 12.97 , 12.97 , 12.97 , 12.97 , 12.9     , 2799 , 1
29/01/14 , 12.92 , 12.92 , 12.92 , 12.92 , 12.9     , 8755 , 1
28/01/14 , 12.86 , 12.86 , 12.86 , 12.86 , 12.8     , 9712 , 1
27/01/14 , 12.81 , 12.81 , 12.81 , 12.81 , 12.8     , 16681 , 1
24/01/14 , 12.84 , 12.85 , 12.89 , 12.84 , 12.8     , 34642 , 2
23/01/14 , 12.83 , 12.83 , 12.83 , 12.83 , 12.8     , 6036 , 1
22/01/14 , 12.97 , 12.97 , 12.97 , 12.97 , 12.9     , 3492 , 1
21/01/14 , 12.85 , 12.85 , 12.85 , 12.85 , 12.8     , 1918 , 1
17/01/14 , 12.95 , 12.95 , 12.95 , 12.95 , 12.9     , 4805 , 1
16/01/14 , 12.91 , 12.91 , 12.91 , 12.91 , 12.9     , 5886 , 1
15/01/14 , 12.92 , 12.89 , 12.92 , 12.89 , 12.8     , 12909 , 2
13/01/14 , 12.86 , 12.85 , 12.86 , 12.84 , 12.8     , 13577 , 2
10/01/14 , 13.03 , 13.03 , 13.03 , 13.03 , 13.0     , 3897 , 1
09/01/14 , 13.08 , 13.08 , 13.08 , 13.08 , 13.0     , 13125 , 1
08/01/14 , 12.93 , 12.93 , 12.93 , 12.93 , 12.9     , 3282 , 1
07/01/14 , 12.86 , 12.86 , 12.86 , 12.86 , 12.8     , 8653 , 1
06/01/14 , 12.86 , 12.86 , 12.86 , 12.86 , 12.8     , 2332 , 1
03/01/14 , 12.68 , 12.68 , 12.68 , 12.68 , 12.6     , 1673 , 1
30/12/13 , 12.59 , 12.59 , 12.59 , 12.58 , 12.5     , 3967 , 3
27/12/13 , 12.48 , 12.47 , 12.48 , 12.46 , 12.4     , 99412 , 2
23/12/13 , 12.45 , 12.45 , 12.45 , 12.45 , 12.4     , 15162 , 1
20/12/13 , 12.42 , 12.42 , 12.42 , 12.42 , 12.4     , 2355 , 1
19/12/13 , 12.24 , 12.24 , 12.24 , 12.24 , 12.2     , 1349 , 1
18/12/13 , 11.87 , 11.87 , 11.87 , 11.87 , 11.8     , 6117 , 1
17/12/13 , 11.64 , 11.64 , 11.64 , 11.64 , 11.6     , 2387 , 1
16/12/13 , 11.61 , 11.61 , 11.61 , 11.61 , 11.6     , 6154 , 1
13/12/13 , 11.53 , 11.53 , 11.53 , 11.53 , 11.5     , 5138 , 1
12/12/13 , 11.50 , 11.50 , 11.50 , 11.50 , 11.5     , 7565 , 1
11/12/13 , 11.42 , 11.42 , 11.42 , 11.42 , 11.4     , 2075 , 1
10/12/13 , 11.34 , 11.35 , 11.45 , 11.32 , 11.4     , 23252 , 3
09/12/13 , 11.22 , 11.22 , 11.22 , 11.22 , 11.2     , 5945 , 1
06/12/13 , 11.16 , 11.17 , 11.20 , 11.16 , 11.2     , 5947 , 3
05/12/13 , 11.23 , 11.23 , 11.23 , 11.23 , 11.2     , 4240 , 1
04/12/13 , 11.35 , 11.35 , 11.35 , 11.35 , 11.3     , 36435 , 1
29/11/13 , 11.31 , 11.30 , 11.31 , 11.30 , 11.3     , 1763 , 2
22/11/13 , 11.04 , 11.04 , 11.04 , 11.04 , 11.0     , 688 , 1
21/11/13 , 11.15 , 11.15 , 11.15 , 11.15 , 11.1     , 2780 , 1
19/11/13 , 11.02 , 11.02 , 11.02 , 11.02 , 11.0     , 692 , 1
01/11/13 , 10.92 , 10.92 , 10.92 , 10.92 , 10.9     , 24232 , 2
24/10/13 , 10.91 , 10.91 , 10.91 , 10.91 , 10.9     , 973 , 1
10/10/13 , 10.56 , 10.56 , 10.59 , 10.56 , 10.5     , 71329 , 2
02/10/13 , 10.59 , 10.59 , 10.59 , 10.57 , 10.5     , 5607 , 2
23/09/13 , 10.74 , 10.74 , 10.74 , 10.74 , 10.7     , 55994 , 2
10/09/13 , 10.80 , 10.80 , 10.80 , 10.77 , 10.7     , 18456 , 3
06/09/13 , 10.40 , 10.36 , 10.40 , 10.35 , 10.3     , 42116 , 3