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

12/05/25 , 51.17 , 51.69 , 51.80 , 49.74 , 49.74     , 155211 , 100
09/05/25 , 49.76 , 49.73 , 50.04 , 49.49 , 50.04     , 12824 , 32
08/05/25 , 50.95 , 50.94 , 50.95 , 50.90 , 50.90     , 701 , 2
07/05/25 , 50.27 , 50.30 , 50.50 , 50.06 , 50.50     , 2997 , 12
06/05/25 , 50.06 , 50.12 , 50.20 , 50.05 , 50.11     , 523 , 51
05/05/25 , 49.96 , 50.07 , 50.43 , 49.68 , 50.43     , 374 , 5
02/05/25 , 50.20 , 50.20 , 50.40 , 50.20 , 50.40     , 159 , 5
30/04/25 , 50.03 , 50.09 , 50.60 , 49.99 , 50.60     , 851 , 22
29/04/25 , 51.00 , 51.05 , 51.13 , 51.00 , 51.00     , 810 , 30
28/04/25 , 50.96 , 50.92 , 51.15 , 50.87 , 50.90     , 517 , 5
25/04/25 , 51.01 , 51.01 , 51.02 , 50.88 , 50.88     , 1263 , 3
24/04/25 , 51.66 , 51.53 , 51.66 , 51.06 , 51.26     , 450 , 12
23/04/25 , 50.88 , 50.87 , 51.28 , 50.83 , 50.86     , 2970 , 11
22/04/25 , 49.81 , 49.31 , 50.14 , 49.09 , 50.14     , 2202 , 9
17/04/25 , 49.64 , 49.64 , 49.72 , 49.64 , 49.70     , 2110 , 3
16/04/25 , 49.34 , 49.53 , 50.39 , 49.34 , 50.39     , 513 , 8
15/04/25 , 49.77 , 49.83 , 50.88 , 49.74 , 50.88     , 4615 , 10
14/04/25 , 50.88 , 50.38 , 50.88 , 50.12 , 50.12     , 8474 , 16
11/04/25 , 49.70 , 49.46 , 49.88 , 49.18 , 49.25     , 7009 , 20
10/04/25 , 49.21 , 49.10 , 49.99 , 48.73 , 49.99     , 11 , 7
09/04/25 , 49.34 , 48.52 , 49.62 , 47.37 , 47.46     , 14847 , 31
08/04/25 , 46.96 , 48.37 , 49.51 , 46.96 , 48.79     , 6215 , 123
07/04/25 , 48.60 , 48.88 , 49.80 , 47.96 , 48.97     , 16885 , 45
04/04/25 , 49.41 , 49.34 , 50.99 , 48.99 , 50.99     , 11629 , 49
03/04/25 , 51.07 , 51.60 , 51.90 , 51.07 , 51.90     , 43625 , 165
02/04/25 , 52.54 , 52.75 , 53.07 , 52.29 , 53.07     , 3131 , 9
01/04/25 , 53.07 , 53.32 , 53.51 , 52.19 , 52.19     , 3784 , 30
31/03/25 , 52.73 , 52.69 , 52.75 , 52.65 , 52.65     , 503 , 3
28/03/25 , 53.53 , 53.63 , 54.10 , 53.42 , 54.10     , 3403 , 50
27/03/25 , 54.38 , 54.37 , 54.38 , 54.25 , 54.25     , 655 , 71
26/03/25 , 54.30 , 54.02 , 54.30 , 53.83 , 54.00     , 2441 , 7
25/03/25 , 53.84 , 53.88 , 54.24 , 53.84 , 54.24     , 5901 , 10
24/03/25 , 54.15 , 54.48 , 54.52 , 54.15 , 54.38     , 81 , 6
21/03/25 , 54.17 , 54.32 , 54.45 , 54.17 , 54.18     , 2861 , 7
20/03/25 , 54.65 , 54.54 , 54.73 , 54.64 , 54.71     , 7770 , 20
19/03/25 , 54.65 , 54.56 , 55.11 , 54.13 , 54.43     , 23088 , 63
18/03/25 , 54.45 , 54.08 , 54.94 , 53.84 , 54.15     , 38571 , 22
17/03/25 , 54.08 , 53.63 , 54.30 , 52.78 , 52.78     , 35504 , 19
14/03/25 , 53.58 , 53.04 , 53.67 , 52.20 , 52.20     , 16246 , 19
13/03/25 , 52.15 , 52.18 , 52.55 , 51.80 , 51.80     , 78436 , 747
12/03/25 , 51.18 , 51.31 , 51.92 , 51.00 , 51.92     , 3748 , 15
11/03/25 , 51.42 , 51.59 , 52.24 , 51.35 , 52.15     , 8368 , 46
10/03/25 , 51.97 , 51.94 , 51.97 , 51.82 , 51.90     , 2130 , 7
07/03/25 , 52.81 , 52.45 , 52.81 , 51.53 , 51.60     , 1857 , 19
06/03/25 , 52.45 , 52.16 , 52.45 , 51.53 , 51.65     , 739 , 10
05/03/25 , 51.83 , 51.97 , 52.00 , 51.55 , 52.00     , 4366 , 44
28/02/25 , 51.81 , 52.16 , 52.51 , 51.81 , 52.01      , 818 , 11
27/02/25 , 53.10 , 52.97 , 53.11 , 52.49 , 52.49     , 4312 , 8
26/02/25 , 52.82 , 52.77 , 52.92 , 52.71 , 52.92     , 113 , 4
25/02/25 , 52.83 , 52.79 , 52.94 , 52.51 , 52.51     , 549 , 14
24/02/25 , 52.81 , 53.02 , 53.48 , 52.81 , 53.39     , 184 , 8
21/02/25 , 53.08 , 53.29 , 53.69 , 53.08 , 53.23     , 684 , 9
20/02/25 , 53.46 , 54.29 , 54.36 , 53.45 , 54.15     , 4084 , 8
19/02/25 , 53.66 , 53.85 , 54.34 , 53.60 , 54.34     , 64 , 7
18/02/25 , 53.80 , 53.92 , 54.03 , 53.77 , 54.03     , 3999 , 7
17/02/25 , 53.86 , 54.31 , 55.00 , 53.86 , 55.00     , 270 , 12
14/02/25 , 53.99 , 53.92 , 53.99 , 53.69 , 53.74     , 8127 , 8
13/02/25 , 53.35 , 53.21 , 53.35 , 53.06 , 53.06     , 2106 , 4
12/02/25 , 53.04 , 53.00 , 53.18 , 52.66 , 53.10     , 11491 , 13
11/02/25 , 53.76 , 53.77 , 54.32 , 53.20 , 53.99     , 33363 , 14
10/02/25 , 53.99 , 53.78 , 53.99 , 53.39 , 53.39     , 5257 , 9
07/02/25 , 53.05 , 53.35 , 53.96 , 53.05 , 53.90     , 2867 , 10
06/02/25 , 53.98 , 53.94 , 53.99 , 53.07 , 53.07     , 1361 , 12
05/02/25 , 53.07 , 53.25 , 53.33 , 53.02 , 53.28     , 1687 , 468
04/02/25 , 53.48 , 53.60 , 54.18 , 53.48 , 54.16     , 1477 , 7
03/02/25 , 54.33 , 54.52 , 54.78 , 54.23 , 54.75     , 3581 , 13
31/01/25 , 54.50 , 54.93 , 55.29 , 54.32 , 55.24     , 3836 , 8
30/01/25 , 55.29 , 54.57 , 55.95 , 54.45 , 54.89     , 18345 , 28
29/01/25 , 54.02 , 53.94 , 54.04 , 53.90 , 54.04     , 1045 , 6
28/01/25 , 54.25 , 54.22 , 55.15 , 54.11 , 55.15     , 25 , 5
27/01/25 , 54.60 , 54.31 , 54.73 , 54.01 , 54.06     , 5069 , 13
24/01/25 , 53.83 , 53.77 , 53.89 , 53.54 , 53.54     , 2804 , 6
23/01/25 , 53.44 , 53.43 , 53.51 , 53.37 , 53.51     , 3664 , 6
22/01/25 , 53.51 , 53.73 , 54.07 , 53.51 , 53.55     , 732 , 7
21/01/25 , 54.30 , 54.00 , 54.30 , 53.58 , 53.66     , 2893 , 10
20/01/25 , 53.78 , 53.62 , 53.79 , 53.06 , 53.06     , 4212 , 12
17/01/25 , 53.40 , 53.22 , 53.40 , 52.50 , 52.75     , 3982 , 12
16/01/25 , 52.23 , 52.13 , 52.23 , 51.94 , 52.21     , 1539 , 9
15/01/25 , 52.21 , 52.28 , 52.29 , 52.06 , 52.23     , 4059 , 5
14/01/25 , 51.78 , 51.97 , 52.18 , 51.78 , 52.08     , 301 , 9
13/01/25 , 51.95 , 51.97 , 52.53 , 51.49 , 51.54     , 1603 , 13
10/01/25 , 51.79 , 51.73 , 51.95 , 51.59 , 51.77     , 1653 , 26
09/01/25 , 51.76 , 51.83 , 52.50 , 51.76 , 52.30     , 4602 , 19
08/01/25 , 52.30 , 52.30 , 52.91 , 52.28 , 52.91     , 13126 , 12
07/01/25 , 53.06 , 53.14 , 53.91 , 53.05 , 53.65     , 6095 , 13
06/01/25 , 53.88 , 53.38 , 53.94 , 53.11 , 53.17     , 8828 , 38
03/01/25 , 53.17 , 54.11 , 55.17 , 53.15 , 54.25     , 5813 , 43
02/01/25 , 54.09 , 54.31 , 54.57 , 54.09 , 54.13     , 8142 , 21
30/12/24 , 54.53 , 54.65 , 54.81 , 54.52 , 54.52     , 196 , 11
27/12/24 , 54.52 , 54.53 , 54.66 , 54.51 , 54.51     , 1166 , 21
26/12/24 , 55.22 , 55.06 , 55.44 , 53.77 , 53.77     , 5267 , 15
23/12/24 , 55.13 , 55.02 , 55.13 , 54.54 , 54.54     , 1863 , 12
20/12/24 , 55.20 , 55.13 , 55.28 , 54.70 , 55.01     , 47499 , 31
19/12/24 , 55.28 , 56.00 , 56.22 , 55.28 , 56.12     , 1407 , 30
18/12/24 , 55.95 , 56.51 , 57.52 , 55.95 , 57.13     , 2042 , 10
17/12/24 , 57.83 , 57.94 , 58.20 , 56.35 , 56.35     , 24182 , 32
16/12/24 , 57.14 , 57.24 , 57.43 , 56.01 , 56.01     , 3942 , 16
13/12/24 , 57.02 , 57.40 , 57.66 , 57.02 , 57.66     , 1747 , 6
12/12/24 , 58.18 , 58.31 , 60.29 , 58.00 , 59.90     , 6979 , 22
11/12/24 , 59.53 , 59.27 , 59.53 , 58.75 , 59.18     , 907 , 6
10/12/24 , 59.40 , 59.48 , 60.00 , 59.25 , 59.25     , 4952 , 13
09/12/24 , 59.67 , 59.44 , 59.94 , 58.88 , 59.00     , 20074 , 32
06/12/24 , 58.17 , 58.27 , 58.78 , 58.15 , 58.70     , 4882 , 15
05/12/24 , 58.79 , 58.74 , 58.88 , 58.31 , 58.43     , 2343 , 12
04/12/24 , 58.43 , 58.83 , 58.94 , 58.32 , 58.36     , 3459 , 247
03/12/24 , 58.34 , 58.43 , 58.54 , 58.02 , 58.53     , 24799 , 23
02/12/24 , 58.15 , 57.78 , 58.15 , 57.71 , 57.71     , 4001 , 73
29/11/24 , 57.47 , 57.41 , 57.57 , 57.32 , 57.36     , 3626 , 13
28/11/24 , 56.85 , 57.10 , 57.41 , 56.85 , 57.02     , 2665 , 24
27/11/24 , 56.93 , 56.92 , 57.14 , 56.29 , 56.29     , 5716 , 18
26/11/24 , 56.34 , 56.33 , 56.81 , 56.27 , 56.81     , 2727 , 7
25/11/24 , 56.85 , 56.95 , 57.06 , 56.62 , 56.62     , 871 , 10
22/11/24 , 56.68 , 56.54 , 56.68 , 55.89 , 56.35     , 10035 , 19
21/11/24 , 56.19 , 56.15 , 56.21 , 55.89 , 56.10     , 1532 , 17
19/11/24 , 56.10 , 56.17 , 56.22 , 56.00 , 56.19     , 2558 , 4
18/11/24 , 55.96 , 55.90 , 56.11 , 55.77 , 55.77     , 330 , 6
14/11/24 , 55.77 , 55.82 , 55.89 , 55.59 , 55.74     , 3140 , 8
13/11/24 , 55.55 , 55.41 , 55.55 , 55.11 , 55.14     , 3376 , 14
12/11/24 , 55.28 , 55.29 , 55.87 , 55.28 , 55.87     , 4932 , 8
11/11/24 , 56.20 , 56.20 , 56.27 , 56.11 , 56.22     , 7121 , 9
08/11/24 , 56.58 , 57.23 , 58.40 , 56.15 , 57.93     , 2650 , 47
07/11/24 , 58.70 , 58.31 , 58.70 , 58.17 , 58.42     , 2641 , 32
06/11/24 , 58.00 , 57.76 , 58.07 , 56.64 , 56.64     , 11684 , 40
05/11/24 , 57.26 , 57.27 , 57.98 , 57.22 , 57.98     , 887 , 9
04/11/24 , 57.29 , 57.04 , 57.31 , 56.65 , 56.70     , 5304 , 58
01/11/24 , 56.26 , 56.29 , 57.50 , 56.26 , 57.50     , 2544 , 12
31/10/24 , 56.55 , 56.57 , 56.98 , 56.55 , 56.98     , 3112 , 12
30/10/24 , 56.82 , 56.82 , 57.06 , 56.73 , 56.73     , 846 , 25
29/10/24 , 56.73 , 56.77 , 56.91 , 56.71 , 56.71     , 448 , 18
28/10/24 , 56.71 , 56.86 , 56.98 , 56.38 , 56.38     , 4991 , 40
25/10/24 , 56.17 , 56.18 , 56.43 , 55.49 , 55.49     , 8775 , 18
24/10/24 , 54.97 , 54.97 , 55.80 , 54.85 , 55.80     , 571 , 6
23/10/24 , 55.01 , 55.22 , 55.30 , 55.01 , 55.14     , 19152 , 25
22/10/24 , 55.32 , 55.36 , 55.55 , 55.09 , 55.35     , 1453 , 9
21/10/24 , 55.57 , 55.67 , 55.85 , 55.57 , 55.85     , 4595 , 9
18/10/24 , 55.30 , 55.46 , 55.78 , 55.05 , 55.05     , 10106 , 25
17/10/24 , 55.11 , 54.86 , 55.19 , 54.73 , 54.80     , 4410 , 31
16/10/24 , 55.38 , 55.23 , 55.38 , 55.23 , 55.23     , 438 , 3
15/10/24 , 55.12 , 55.09 , 55.49 , 55.05 , 55.49     , 2703 , 10
14/10/24 , 55.62 , 55.42 , 55.80 , 54.96 , 55.80     , 595 , 13
11/10/24 , 55.55 , 55.54 , 55.76 , 55.17 , 55.76     , 14835 , 20
10/10/24 , 55.75 , 55.83 , 55.86 , 55.25 , 55.25     , 576 , 5
09/10/24 , 55.99 , 56.05 , 56.20 , 55.98 , 56.20     , 2094 , 14
08/10/24 , 56.46 , 56.42 , 57.40 , 56.10 , 56.86     , 2335 , 23
07/10/24 , 57.58 , 57.50 , 57.90 , 57.15 , 57.65     , 8264 , 19
04/10/24 , 57.18 , 57.22 , 57.45 , 56.35 , 56.35     , 330 , 10
03/10/24 , 57.02 , 57.13 , 57.33 , 56.86 , 57.33     , 7829 , 140
02/10/24 , 58.02 , 58.44 , 58.70 , 58.00 , 58.00     , 7659 , 42
01/10/24 , 57.52 , 57.57 , 57.99 , 56.65 , 56.65     , 3776 , 1043
30/09/24 , 57.30 , 57.75 , 58.12 , 57.19 , 57.70     , 736 , 17
27/09/24 , 57.26 , 57.68 , 58.00 , 57.16 , 57.36     , 3508 , 91
26/09/24 , 57.62 , 57.21 , 57.77 , 55.90 , 55.95     , 15233 , 161
25/09/24 , 55.24 , 55.39 , 55.95 , 55.24 , 55.95     , 401 , 13
24/09/24 , 55.43 , 55.22 , 55.61 , 53.79 , 53.79     , 7631 , 48
23/09/24 , 53.23 , 53.00 , 53.35 , 52.90 , 53.03     , 363 , 10
20/09/24 , 53.57 , 54.11 , 54.31 , 53.55 , 54.24     , 506 , 23
19/09/24 , 54.87 , 55.26 , 55.34 , 54.01 , 54.01     , 887 , 15
18/09/24 , 54.68 , 54.84 , 55.00 , 54.68 , 55.00     , 604 , 6
17/09/24 , 55.19 , 55.25 , 55.47 , 54.98 , 55.47     , 622 , 23
16/09/24 , 55.22 , 55.21 , 55.95 , 55.13 , 55.95     , 1087 , 23
13/09/24 , 55.72 , 55.63 , 55.83 , 55.50 , 55.58     , 1214 , 32
12/09/24 , 54.98 , 54.95 , 55.11 , 54.67 , 54.67     , 234 , 12
11/09/24 , 54.92 , 54.87 , 54.92 , 54.56 , 54.56     , 217 , 4
10/09/24 , 54.49 , 54.26 , 54.50 , 54.11 , 54.30     , 1492 , 10
09/09/24 , 54.43 , 54.43 , 54.59 , 54.35 , 54.59     , 86 , 5
06/09/24 , 54.50 , 54.51 , 54.66 , 54.25 , 54.54     , 3233 , 83
05/09/24 , 54.75 , 54.69 , 54.82 , 54.50 , 54.82     , 1217 , 13
04/09/24 , 54.86 , 54.68 , 54.87 , 54.30 , 54.30     , 1564 , 8
03/09/24 , 53.75 , 53.94 , 54.64 , 53.75 , 54.64     , 417 , 19
02/09/24 , 54.88 , 54.94 , 55.09 , 54.40 , 54.95     , 1680 , 14
30/08/24 , 54.93 , 54.88 , 55.05 , 54.87 , 54.89     , 2589 , 7
29/08/24 , 55.22 , 55.21 , 55.56 , 55.09 , 55.56     , 12742 , 296
28/08/24 , 54.98 , 55.20 , 55.76 , 54.92 , 55.49     , 3681 , 55
27/08/24 , 55.76 , 55.79 , 55.86 , 55.50 , 55.59     , 1909 , 11
26/08/24 , 55.52 , 55.63 , 55.94 , 54.70 , 55.09     , 3754 , 16
23/08/24 , 55.10 , 55.50 , 55.77 , 54.95 , 54.95     , 1583 , 12
22/08/24 , 55.23 , 55.21 , 55.60 , 55.09 , 55.60     , 8815 , 59
21/08/24 , 55.75 , 55.59 , 55.85 , 54.01 , 54.01     , 3439 , 27
20/08/24 , 54.48 , 54.43 , 54.55 , 54.00 , 54.00     , 61 , 8
19/08/24 , 54.22 , 53.93 , 54.22 , 52.35 , 52.35     , 2746 , 14
16/08/24 , 52.86 , 52.65 , 52.86 , 52.42 , 52.42     , 2346 , 12
15/08/24 , 53.12 , 52.78 , 53.12 , 52.16 , 52.28     , 27699 , 36
14/08/24 , 52.70 , 52.95 , 53.20 , 52.55 , 52.55     , 15231 , 26
13/08/24 , 53.41 , 53.42 , 53.48 , 53.28 , 53.39     , 3215 , 17
12/08/24 , 53.04 , 53.06 , 53.29 , 52.96 , 53.27     , 3292 , 13
09/08/24 , 52.91 , 52.87 , 53.27 , 52.70 , 53.27     , 33059 , 21
08/08/24 , 52.59 , 52.36 , 52.80 , 51.60 , 51.75     , 4932 , 14
07/08/24 , 51.95 , 52.18 , 53.00 , 51.81 , 53.00     , 586 , 214
06/08/24 , 51.99 , 51.96 , 52.01 , 51.55 , 51.55     , 3264 , 17
05/08/24 , 52.05 , 52.00 , 52.70 , 51.48 , 52.70     , 4466 , 167
02/08/24 , 52.85 , 52.87 , 53.74 , 52.62 , 53.67     , 12207 , 1903
01/08/24 , 53.82 , 54.11 , 54.75 , 53.80 , 53.88     , 3061 , 32
31/07/24 , 54.47 , 54.26 , 54.54 , 54.02 , 54.12     , 11050 , 1775
30/07/24 , 53.92 , 53.66 , 53.92 , 53.25 , 53.25     , 1702 , 37
29/07/24 , 53.98 , 53.71 , 53.98 , 53.55 , 53.55     , 3733 , 955
26/07/24 , 53.92 , 53.83 , 54.33 , 53.67 , 53.91     , 7954 , 1052
25/07/24 , 54.40 , 54.26 , 54.59 , 53.93 , 53.93     , 2350 , 17
24/07/24 , 54.14 , 54.15 , 54.90 , 53.97 , 54.90     , 2985 , 959
23/07/24 , 54.41 , 54.57 , 55.92 , 54.41 , 55.92      , 9004 , 110
22/07/24 , 55.83 , 55.67 , 56.40 , 54.72 , 54.72      , 1295 , 17
19/07/24 , 55.59 , 55.47 , 55.59 , 55.35 , 55.48      , 3 , 3
18/07/24 , 55.53 , 55.90 , 56.41 , 55.53 , 56.41      , 2042 , 24
17/07/24 , 56.41 , 56.53 , 56.85 , 56.27 , 56.85      , 954 , 11
16/07/24 , 56.40 , 56.16 , 56.40 , 56.00 , 56.40      , 1406 , 10
15/07/24 , 56.39 , 56.26 , 56.48 , 55.61 , 55.61      , 5249 , 11
12/07/24 , 55.55 , 55.49 , 55.64 , 55.21 , 55.58      , 2276 , 11
11/07/24 , 55.20 , 55.39 , 55.45 , 55.20 , 55.32      , 3303 , 7
10/07/24 , 54.76 , 54.68 , 54.95 , 54.61 , 54.61      , 83 , 10
09/07/24 , 55.06 , 55.20 , 55.70 , 54.40 , 54.40      , 2384 , 14
08/07/24 , 54.92 , 55.00 , 55.50 , 54.90 , 55.50      , 3712 , 30
05/07/24 , 55.78 , 56.12 , 56.52 , 55.56 , 56.52      , 23347 , 48
04/07/24 , 56.52 , 56.64 , 56.73 , 56.52 , 56.63      , 647 , 9
03/07/24 , 56.63 , 56.89 , 57.09 , 56.42 , 56.42      , 9847 , 137
02/07/24 , 56.18 , 56.28 , 56.47 , 56.06 , 56.38      , 1662 , 14
01/07/24 , 56.20 , 56.32 , 56.47 , 56.01 , 56.37      , 1951 , 20
28/06/24 , 55.85 , 55.87 , 55.95 , 55.10 , 55.10      , 725 , 14
27/06/24 , 55.58 , 55.43 , 55.77 , 54.90 , 54.90      , 11586 , 56
26/06/24 , 53.90 , 53.81 , 54.05 , 53.46 , 53.60      , 12425 , 110
25/06/24 , 53.16 , 53.00 , 53.19 , 52.93 , 53.19      , 8395 , 48
24/06/24 , 53.32 , 53.27 , 53.75 , 53.11 , 53.75      , 2585 , 106
21/06/24 , 53.14 , 52.98 , 53.14 , 52.50 , 52.50      , 6984 , 15
20/06/24 , 52.92 , 53.10 , 53.35 , 52.53 , 52.53      , 6068 , 182
19/06/24 , 52.53 , 52.31 , 52.53 , 51.91 , 52.13      , 10713 , 19
18/06/24 , 52.32 , 52.31 , 52.54 , 52.13 , 52.50      , 10815 , 122
17/06/24 , 51.73 , 51.67 , 52.83 , 51.55 , 52.83      , 6581 , 39
14/06/24 , 52.22 , 52.04 , 52.24 , 51.86 , 52.20      , 804 , 12
13/06/24 , 52.47 , 52.44 , 52.52 , 51.74 , 51.74      , 4397 , 23
12/06/24 , 52.22 , 52.20 , 52.75 , 52.05 , 52.75      , 2845 , 24
11/06/24 , 52.53 , 52.26 , 52.55 , 51.85 , 52.42      , 3782 , 76
10/06/24 , 52.29 , 52.26 , 52.35 , 52.00 , 52.00      , 5583 , 16
07/06/24 , 51.98 , 52.16 , 52.43 , 51.91 , 52.37      , 2171 , 17
06/06/24 , 52.70 , 52.48 , 52.70 , 52.20 , 52.22      , 14076 , 17
05/06/24 , 51.85 , 51.90 , 52.36 , 51.73 , 52.36      , 5825 , 44
04/06/24 , 52.36 , 52.19 , 52.85 , 52.13 , 52.85      , 2782 , 42
03/06/24 , 52.88 , 53.24 , 54.00 , 52.86 , 54.00      , 3856 , 73
31/05/24 , 54.03 , 54.10 , 54.68 , 53.95 , 54.68      , 6937 , 37
29/05/24 , 54.63 , 54.39 , 54.63 , 54.37 , 54.47      , 7145 , 13
28/05/24 , 54.73 , 55.26 , 55.59 , 54.73 , 55.49      , 686 , 6
27/05/24 , 55.31 , 55.31 , 55.55 , 55.04 , 55.55      , 624 , 16
24/05/24 , 55.62 , 55.57 , 55.80 , 55.45 , 55.80      , 15366 , 12
23/05/24 , 54.90 , 55.07 , 55.36 , 54.86 , 55.36      , 2294 , 11
22/05/24 , 55.36 , 55.56 , 56.35 , 55.36 , 56.35      , 4783 , 11
21/05/24 , 56.63 , 56.89 , 57.07 , 56.63 , 57.07      , 897 , 8
20/05/24 , 57.03 , 57.00 , 57.03 , 56.87 , 56.87      , 163 , 5
17/05/24 , 56.87 , 57.10 , 57.13 , 56.31 , 56.31      , 5684 , 14
16/05/24 , 57.04 , 56.87 , 57.04 , 56.34 , 56.34      , 4592 , 13
15/05/24 , 56.34 , 55.72 , 56.34 , 55.59 , 56.00      , 2805 , 9
14/05/24 , 55.88 , 55.82 , 56.33 , 55.65 , 56.33      , 2017 , 11
13/05/24 , 56.28 , 56.24 , 56.40 , 55.72 , 55.72      , 4264 , 21
10/05/24 , 55.92 , 55.95 , 56.14 , 55.80 , 56.14      , 294 , 6
09/05/24 , 56.52 , 56.31 , 56.52 , 55.85 , 55.85      , 8321 , 18
08/05/24 , 56.37 , 56.40 , 56.46 , 55.36 , 55.36      , 2221 , 18
07/05/24 , 56.18 , 56.72 , 57.98 , 56.18 , 57.05      , 4653 , 17
06/05/24 , 57.74 , 58.02 , 58.11 , 57.74 , 58.00      , 660 , 12
03/05/24 , 58.00 , 57.84 , 58.00 , 57.60 , 57.60      , 2701 , 9
02/05/24 , 57.14 , 56.70 , 57.14 , 56.15 , 56.15      , 7422 , 19
30/04/24 , 56.13 , 56.28 , 57.80 , 56.09 , 57.80      , 456 , 14
29/04/24 , 56.91 , 57.01 , 57.07 , 56.80 , 56.80      , 3999 , 11
26/04/24 , 56.80 , 56.93 , 57.15 , 56.49 , 56.49      , 3256 , 10
25/04/24 , 56.49 , 56.60 , 56.65 , 56.49 , 56.63      , 2535 , 5
24/04/24 , 57.32 , 57.32 , 57.90 , 57.22 , 57.90      , 2884 , 12
23/04/24 , 57.90 , 57.75 , 58.41 , 57.04 , 58.07      , 5317 , 30
22/04/24 , 58.87 , 58.95 , 59.12 , 58.09 , 58.15      , 1258 , 8
19/04/24 , 58.83 , 58.38 , 58.83 , 57.98 , 57.98      , 5453 , 7
18/04/24 , 57.80 , 57.98 , 58.16 , 56.84 , 57.90      , 9513 , 25
17/04/24 , 58.18 , 58.16 , 58.56 , 58.01 , 58.01      , 2930 , 10
16/04/24 , 57.80 , 57.89 , 58.05 , 57.49 , 57.81      , 6423 , 17
15/04/24 , 58.47 , 59.02 , 59.18 , 58.02 , 58.02      , 19024 , 29
12/04/24 , 58.02 , 58.65 , 59.00 , 57.90 , 59.00      , 4044 , 91
11/04/24 , 58.75 , 58.64 , 58.85 , 58.48 , 58.59      , 5827 , 12
10/04/24 , 58.94 , 58.97 , 59.59 , 58.83 , 59.59      , 2656 , 15
09/04/24 , 59.59 , 59.57 , 60.01 , 59.40 , 59.70      , 5340 , 22
08/04/24 , 59.70 , 59.73 , 59.93 , 58.60 , 58.60      , 8990 , 19
05/04/24 , 58.53 , 58.57 , 59.23 , 58.53 , 58.99      , 4284 , 10
04/04/24 , 59.40 , 59.55 , 60.12 , 59.19 , 59.31      , 4999 , 19
03/04/24 , 59.30 , 59.24 , 59.69 , 58.94 , 59.68      , 64366 , 58
02/04/24 , 59.39 , 59.71 , 60.05 , 59.36 , 59.54      , 11855 , 65
01/04/24 , 59.55 , 59.60 , 59.85 , 59.28 , 59.40      , 5144 , 27
28/03/24 , 59.20 , 59.05 , 59.29 , 58.87 , 59.02      , 275 , 12
27/03/24 , 59.15 , 58.89 , 59.15 , 58.32 , 58.73      , 37761 , 34
26/03/24 , 58.01 , 58.08 , 58.11 , 57.98 , 57.99      , 512 , 7
25/03/24 , 58.23 , 58.33 , 58.47 , 58.23 , 58.47      , 124 , 5
22/03/24 , 58.58 , 58.73 , 59.16 , 58.58 , 59.16      , 35352 , 24
21/03/24 , 59.35 , 59.30 , 59.66 , 59.22 , 59.66      , 6287 , 57
20/03/24 , 59.07 , 58.69 , 59.21 , 57.33 , 58.85      , 3079 , 36
19/03/24 , 58.51 , 58.48 , 58.81 , 58.00 , 58.05      , 10424 , 31
18/03/24 , 57.38 , 57.35 , 57.71 , 56.60 , 56.60      , 8572 , 16
15/03/24 , 56.60 , 56.32 , 56.60 , 56.21 , 56.32      , 7904 , 13
14/03/24 , 56.54 , 56.48 , 57.28 , 56.32 , 57.28      , 10535 , 16
13/03/24 , 57.28 , 57.25 , 57.53 , 56.90 , 56.90      , 7191 , 126
12/03/24 , 56.90 , 56.96 , 57.21 , 56.76 , 57.09      , 6280 , 16
11/03/24 , 56.63 , 56.66 , 56.90 , 56.50 , 56.86      , 1119 , 25
08/03/24 , 57.09 , 57.05 , 57.35 , 56.81 , 57.26      , 1446 , 14
07/03/24 , 57.15 , 57.39 , 57.54 , 56.92 , 57.54      , 26347 , 27
06/03/24 , 57.26 , 57.57 , 58.34 , 57.26 , 58.34      , 28676 , 33
05/03/24 , 57.55 , 57.81 , 57.94 , 57.55 , 57.93      , 5230 , 21
04/03/24 , 57.92 , 58.09 , 58.40 , 57.57 , 57.57      , 371 , 17
01/03/24 , 58.06 , 58.04 , 58.14 , 57.77 , 57.89      , 7006 , 18
29/02/24 , 57.44 , 57.65 , 58.10 , 57.21 , 57.67      , 824 , 16
28/02/24 , 57.79 , 57.87 , 57.92 , 57.61 , 57.92      , 2466 , 31
27/02/24 , 57.88 , 57.87 , 58.10 , 56.82 , 56.82      , 19264 , 7353
26/02/24 , 56.83 , 56.63 , 57.24 , 56.33 , 57.24      , 8928 , 5534
23/02/24 , 57.24 , 57.36 , 58.00 , 57.19 , 57.79      , 46623 , 31
22/02/24 , 57.69 , 57.46 , 57.69 , 57.38 , 57.52      , 2580 , 13
21/02/24 , 57.00 , 56.81 , 57.09 , 56.11 , 56.11      , 1994 , 17
20/02/24 , 56.74 , 56.54 , 56.74 , 56.10 , 56.10      , 3125 , 216
19/02/24 , 56.61 , 56.40 , 56.70 , 56.27 , 56.59      , 4885 , 21
16/02/24 , 56.90 , 57.08 , 57.50 , 55.62 , 55.62      , 17297 , 56
15/02/24 , 55.42 , 55.54 , 55.64 , 55.09 , 55.10      , 4083 , 21
14/02/24 , 55.05 , 55.08 , 55.44 , 54.99 , 55.44      , 1690 , 15
09/02/24 , 55.60 , 56.15 , 56.49 , 55.60 , 56.49      , 5531 , 15
08/02/24 , 56.38 , 56.55 , 56.76 , 56.29 , 56.76      , 4691 , 8
07/02/24 , 56.94 , 56.55 , 56.94 , 56.24 , 56.46      , 961 , 13
06/02/24 , 56.63 , 56.63 , 56.70 , 55.94 , 55.94      , 16539 , 23
05/02/24 , 55.45 , 55.36 , 55.90 , 54.81 , 55.90      , 4116 , 26
02/02/24 , 55.45 , 55.43 , 55.68 , 55.40 , 55.68      , 2916 , 10
01/02/24 , 55.55 , 55.74 , 56.05 , 55.55 , 55.60      , 5989 , 25
31/01/24 , 56.05 , 56.05 , 56.92 , 56.00 , 56.03      , 19760 , 23
30/01/24 , 56.48 , 56.26 , 56.59 , 55.94 , 56.22      , 8685 , 17
29/01/24 , 56.30 , 56.33 , 57.54 , 56.07 , 57.54      , 5503 , 578
26/01/24 , 57.54 , 57.40 , 57.70 , 56.12 , 56.12      , 8764 , 4088
25/01/24 , 56.67 , 56.69 , 57.09 , 56.56 , 57.09      , 5734 , 11
24/01/24 , 56.92 , 57.40 , 57.51 , 56.89 , 56.92      , 21128 , 24
23/01/24 , 56.28 , 56.25 , 56.42 , 55.92 , 55.92      , 1445 , 15
22/01/24 , 55.49 , 55.45 , 56.40 , 55.37 , 56.40      , 26038 , 25
19/01/24 , 55.98 , 55.77 , 55.98 , 55.55 , 55.96      , 266 , 10
18/01/24 , 55.97 , 55.97 , 56.46 , 55.79 , 56.02      , 4385 , 20
17/01/24 , 56.20 , 56.32 , 56.47 , 56.03 , 56.44      , 865 , 13
16/01/24 , 56.80 , 56.70 , 57.49 , 56.60 , 56.99      , 12660 , 24
15/01/24 , 57.75 , 57.66 , 58.50 , 57.46 , 58.50      , 1711 , 20
12/01/24 , 57.95 , 58.00 , 58.29 , 57.90 , 58.10      , 1505 , 16
11/01/24 , 58.10 , 57.96 , 58.21 , 57.72 , 58.21      , 1059 , 18
10/01/24 , 58.21 , 58.24 , 59.12 , 58.04 , 59.12      , 2825 , 14
09/01/24 , 59.12 , 59.49 , 60.58 , 59.12 , 60.58      , 1735 , 256
08/01/24 , 60.58 , 59.91 , 60.60 , 59.60 , 60.14      , 3224 , 250
05/01/24 , 60.14 , 60.20 , 60.50 , 60.01 , 60.50      , 3561 , 13
04/01/24 , 60.55 , 60.78 , 60.97 , 60.51 , 60.85      , 3743 , 17
03/01/24 , 61.40 , 61.14 , 61.50 , 61.06 , 61.10      , 1266 , 12
02/01/24 , 61.20 , 61.55 , 61.94 , 61.05 , 61.05      , 1004 , 15
28/12/23 , 61.90 , 61.87 , 61.99 , 61.54 , 61.99      , 5861 , 26
27/12/23 , 61.76 , 61.83 , 61.90 , 61.52 , 61.52      , 6340 , 16
26/12/23 , 61.48 , 61.47 , 61.62 , 61.08 , 61.08      , 1569 , 16
22/12/23 , 61.08 , 61.16 , 61.30 , 60.90 , 60.90      , 1367 , 23
21/12/23 , 60.90 , 60.74 , 60.92 , 59.87 , 59.87      , 24157 , 154
20/12/23 , 59.32 , 59.59 , 59.92 , 59.32 , 59.43      , 984 , 375
19/12/23 , 59.43 , 59.31 , 59.53 , 58.35 , 58.35      , 382 , 23
18/12/23 , 59.05 , 58.93 , 59.52 , 58.77 , 58.77      , 3651 , 64
15/12/23 , 58.79 , 59.06 , 59.35 , 58.65 , 58.65      , 11544 , 58
14/12/23 , 58.65 , 58.67 , 58.78 , 58.07 , 58.07      , 4954 , 356
13/12/23 , 58.07 , 57.32 , 58.07 , 57.04 , 57.26      , 3112 , 617
12/12/23 , 57.17 , 57.11 , 57.32 , 56.92 , 57.10      , 970 , 581
11/12/23 , 57.10 , 57.11 , 57.22 , 56.84 , 56.84      , 382 , 13
08/12/23 , 57.02 , 56.91 , 57.08 , 56.35 , 56.41      , 8029 , 19
07/12/23 , 56.41 , 56.68 , 56.96 , 56.41 , 56.70      , 1901 , 199
06/12/23 , 56.70 , 57.30 , 57.41 , 56.70 , 56.87      , 3153 , 466
05/12/23 , 56.87 , 56.87 , 57.62 , 56.68 , 57.62      , 5144 , 1452
04/12/23 , 57.02 , 57.13 , 57.23 , 56.77 , 56.77      , 1525 , 13
01/12/23 , 57.75 , 57.66 , 57.79 , 57.25 , 57.74      , 416 , 19
30/11/23 , 57.86 , 58.01 , 58.20 , 57.56 , 57.95      , 442 , 8
29/11/23 , 58.29 , 58.21 , 58.48 , 57.91 , 58.15      , 512 , 104
28/11/23 , 57.90 , 57.97 , 58.13 , 57.28 , 57.28      , 4889 , 86
27/11/23 , 57.88 , 57.90 , 58.34 , 57.27 , 57.27      , 727 , 118
24/11/23 , 57.66 , 57.79 , 58.28 , 57.66 , 57.98      , 43760 , 4166
23/11/23 , 58.57 , 58.74 , 58.85 , 58.52 , 58.71      , 561 , 11
22/11/23 , 58.85 , 58.76 , 58.97 , 58.72 , 58.87      , 318 , 8
21/11/23 , 58.87 , 58.70 , 59.45 , 57.81 , 57.81      , 8898 , 38
20/11/23 , 58.30 , 58.23 , 58.85 , 58.01 , 58.85      , 5746 , 707
17/11/23 , 58.10 , 58.13 , 58.29 , 57.81 , 57.94      , 2517 , 1236
16/11/23 , 57.90 , 57.38 , 57.90 , 56.99 , 57.03      , 19981 , 27
14/11/23 , 57.04 , 56.99 , 57.05 , 56.20 , 56.20      , 2997 , 201
13/11/23 , 55.62 , 55.61 , 56.16 , 55.49 , 55.98      , 1350 , 291
10/11/23 , 55.98 , 55.64 , 56.13 , 55.17 , 55.17      , 2257 , 1118
09/11/23 , 54.98 , 55.04 , 55.43 , 54.78 , 55.00      , 2737 , 494
08/11/23 , 55.00 , 54.74 , 55.00 , 54.45 , 54.49      , 978 , 510
07/11/23 , 54.49 , 54.53 , 54.82 , 54.26 , 54.75      , 8377 , 15
06/11/23 , 54.75 , 54.63 , 54.75 , 54.09 , 54.09      , 6836 , 486
03/11/23 , 54.09 , 54.12 , 54.34 , 53.15 , 53.15      , 10307 , 24
01/11/23 , 53.15 , 52.93 , 53.75 , 52.57 , 52.57      , 9380 , 1259
31/10/23 , 52.45 , 52.72 , 52.77 , 52.19 , 52.31      , 1718 , 16
30/10/23 , 52.31 , 52.29 , 52.60 , 52.08 , 52.35      , 1009 , 319
27/10/23 , 52.60 , 52.27 , 52.60 , 51.30 , 51.30      , 3924 , 1071
26/10/23 , 51.90 , 51.60 , 52.58 , 50.60 , 51.20      , 8323 , 1744
25/10/23 , 51.20 , 51.37 , 51.55 , 51.19 , 51.46      , 3861 , 1219
24/10/23 , 51.97 , 51.68 , 51.97 , 51.20 , 51.85      , 13433 , 1064
23/10/23 , 51.85 , 51.69 , 51.85 , 51.28 , 51.39      , 1583 , 10
20/10/23 , 51.55 , 51.56 , 52.55 , 51.44 , 52.55      , 4323 , 31
19/10/23 , 52.60 , 52.79 , 53.11 , 52.60 , 52.83      , 21414 , 24
18/10/23 , 52.67 , 52.89 , 53.69 , 52.67 , 53.69      , 46855 , 46
17/10/23 , 54.42 , 54.49 , 54.76 , 53.77 , 53.94      , 14580 , 210
16/10/23 , 54.51 , 54.60 , 54.75 , 54.44 , 54.58      , 4157 , 11
13/10/23 , 54.48 , 54.40 , 54.50 , 54.25 , 54.42      , 5579 , 18
11/10/23 , 54.23 , 54.19 , 54.29 , 54.10 , 54.29      , 1169 , 8
10/10/23 , 54.22 , 54.17 , 54.38 , 53.96 , 54.00      , 791 , 39
09/10/23 , 53.71 , 53.56 , 54.15 , 53.32 , 54.15      , 1443 , 26
06/10/23 , 54.12 , 54.02 , 54.15 , 53.60 , 53.60      , 24928 , 25
05/10/23 , 53.65 , 53.57 , 54.11 , 53.47 , 54.06      , 2099 , 14
04/10/23 , 54.06 , 53.93 , 54.60 , 53.75 , 54.60      , 6828 , 35
03/10/23 , 54.38 , 54.34 , 55.13 , 54.26 , 55.01      , 443 , 187
02/10/23 , 54.67 , 54.69 , 55.44 , 54.50 , 54.50      , 10771 , 32
29/09/23 , 55.28 , 55.20 , 55.35 , 55.15 , 55.20      , 2568 , 11
28/09/23 , 54.58 , 54.73 , 54.87 , 54.05 , 54.05      , 5961 , 18
27/09/23 , 54.50 , 54.62 , 54.91 , 54.46 , 54.68      , 6801 , 28
26/09/23 , 54.75 , 54.65 , 55.10 , 54.55 , 55.10      , 7348 , 23
25/09/23 , 55.26 , 55.09 , 55.26 , 54.95 , 55.03      , 2393 , 17
22/09/23 , 55.59 , 55.71 , 56.23 , 55.59 , 56.23      , 512 , 11
21/09/23 , 55.80 , 55.84 , 56.30 , 55.57 , 55.57      , 13874 , 27
20/09/23 , 56.47 , 56.39 , 56.55 , 55.15 , 55.15      , 6049 , 32
19/09/23 , 55.43 , 55.37 , 55.55 , 55.14 , 55.40      , 175 , 14
18/09/23 , 55.49 , 55.76 , 56.31 , 55.49 , 55.78      , 848 , 20
15/09/23 , 56.11 , 56.15 , 56.47 , 56.04 , 56.15      , 4384 , 17
14/09/23 , 55.88 , 55.95 , 56.10 , 55.20 , 55.25      , 73434 , 83
13/09/23 , 54.58 , 54.89 , 55.00 , 54.45 , 54.85      , 26308 , 789
12/09/23 , 55.00 , 55.01 , 55.07 , 54.93 , 54.97      , 561 , 12
11/09/23 , 54.80 , 54.82 , 54.91 , 54.24 , 54.24      , 1385 , 20
08/09/23 , 53.87 , 53.75 , 54.43 , 53.58 , 54.43      , 2769 , 22
06/09/23 , 54.71 , 55.03 , 55.59 , 54.71 , 55.40      , 672 , 61
05/09/23 , 55.44 , 55.41 , 55.61 , 55.08 , 55.08      , 536 , 10
04/09/23 , 55.90 , 56.00 , 56.24 , 55.61 , 55.61      , 3278 , 27
01/09/23 , 55.61 , 55.52 , 55.70 , 54.66 , 54.66      , 55879 , 58
31/08/23 , 54.43 , 54.67 , 55.03 , 54.43 , 54.85      , 1571 , 21
30/08/23 , 54.78 , 55.00 , 55.40 , 54.78 , 54.78      , 22969 , 58
29/08/23 , 54.78 , 54.27 , 54.78 , 53.65 , 54.00      , 2272 , 28
28/08/23 , 53.70 , 53.48 , 53.70 , 52.79 , 52.79      , 149 , 10
25/08/23 , 53.15 , 53.24 , 53.50 , 52.87 , 53.50      , 1233 , 17
24/08/23 , 53.08 , 52.96 , 53.13 , 52.88 , 53.12      , 1734 , 25
23/08/23 , 53.67 , 53.67 , 53.90 , 53.54 , 53.55      , 11873 , 30
22/08/23 , 53.55 , 53.55 , 53.70 , 53.38 , 53.50      , 491 , 10
21/08/23 , 52.83 , 53.02 , 53.45 , 52.79 , 53.45      , 777 , 25
18/08/23 , 53.45 , 53.38 , 53.58 , 53.17 , 53.40      , 4150 , 22
17/08/23 , 53.48 , 53.75 , 53.83 , 53.40 , 53.82      , 2066 , 15
16/08/23 , 53.63 , 53.65 , 53.98 , 53.51 , 53.51      , 799 , 15
15/08/23 , 53.51 , 53.98 , 54.06 , 53.51 , 53.95      , 2456 , 36
14/08/23 , 53.95 , 54.04 , 54.16 , 53.95 , 54.00      , 1368 , 11
11/08/23 , 54.22 , 54.31 , 54.67 , 54.16 , 54.67      , 530 , 12
10/08/23 , 54.30 , 54.65 , 55.00 , 54.30 , 55.00      , 337 , 19
09/08/23 , 54.39 , 54.58 , 55.04 , 54.24 , 55.04      , 2277 , 36
08/08/23 , 55.37 , 55.40 , 55.80 , 55.12 , 55.80      , 924 , 24
07/08/23 , 56.24 , 56.08 , 56.38 , 55.98 , 56.09      , 1224 , 14
04/08/23 , 56.38 , 56.51 , 57.34 , 55.40 , 55.40      , 722 , 24
03/08/23 , 56.39 , 56.61 , 56.80 , 55.81 , 55.81      , 4074 , 33
02/08/23 , 55.81 , 55.72 , 56.46 , 55.56 , 56.46      , 825 , 82
01/08/23 , 56.56 , 56.76 , 56.90 , 56.29 , 56.69      , 2424 , 32
31/07/23 , 56.89 , 56.56 , 56.89 , 55.43 , 55.62      , 1407 , 31
28/07/23 , 55.35 , 55.43 , 56.10 , 55.17 , 56.10      , 698 , 26
27/07/23 , 56.00 , 56.09 , 56.42 , 55.78 , 56.42      , 2028 , 29
26/07/23 , 56.42 , 56.10 , 56.66 , 55.88 , 56.07      , 1213 , 21
25/07/23 , 56.08 , 56.01 , 56.35 , 55.00 , 55.22      , 3629 , 43
24/07/23 , 54.79 , 54.42 , 54.85 , 53.40 , 53.40      , 11401 , 48
21/07/23 , 53.40 , 53.22 , 53.40 , 52.97 , 53.00      , 1462 , 27
20/07/23 , 53.39 , 53.48 , 53.61 , 53.26 , 53.50      , 145 , 7
19/07/23 , 53.00 , 53.37 , 53.83 , 52.86 , 53.60      , 628 , 14
18/07/23 , 53.91 , 53.89 , 54.00 , 53.50 , 54.00      , 382 , 7
17/07/23 , 53.89 , 53.64 , 54.06 , 53.32 , 54.06      , 2393 , 19
14/07/23 , 53.70 , 53.92 , 54.30 , 53.70 , 54.30      , 13472 , 15
13/07/23 , 54.18 , 54.27 , 54.52 , 53.57 , 53.57      , 5938 , 35
12/07/23 , 53.58 , 53.60 , 53.71 , 53.15 , 53.15      , 1503 , 20
11/07/23 , 53.14 , 52.74 , 53.14 , 52.50 , 52.50      , 829 , 18
10/07/23 , 52.89 , 52.97 , 53.06 , 52.72 , 52.96      , 1371 , 23
07/07/23 , 53.54 , 52.97 , 53.54 , 52.41 , 52.41      , 2805 , 25
06/07/23 , 52.40 , 52.48 , 52.94 , 52.34 , 52.94      , 2924 , 27
05/07/23 , 52.96 , 53.07 , 53.34 , 52.90 , 53.08      , 5729 , 52
04/07/23 , 53.34 , 53.28 , 53.56 , 52.98 , 52.98      , 714 , 21
03/07/23 , 52.98 , 53.19 , 53.63 , 52.15 , 52.15      , 8113 , 21
30/06/23 , 52.05 , 52.17 , 52.92 , 52.05 , 52.92      , 12710 , 45
29/06/23 , 52.76 , 52.69 , 52.92 , 52.44 , 52.65      , 5119 , 40
28/06/23 , 52.65 , 52.67 , 53.39 , 52.53 , 53.39      , 5654 , 33
27/06/23 , 53.45 , 53.54 , 54.10 , 53.36 , 54.03      , 6438 , 11
26/06/23 , 53.67 , 53.61 , 53.84 , 53.51 , 53.65      , 1184 , 14
23/06/23 , 53.61 , 53.33 , 53.81 , 53.10 , 53.46      , 1726 , 24
22/06/23 , 53.70 , 53.82 , 54.43 , 53.50 , 54.30      , 2216 , 25
21/06/23 , 54.37 , 54.41 , 54.75 , 54.25 , 54.75      , 1115 , 27
20/06/23 , 55.13 , 54.87 , 55.15 , 54.45 , 55.15      , 91351 , 339
19/06/23 , 55.92 , 55.69 , 56.00 , 55.47 , 56.00      , 9356 , 43
16/06/23 , 55.70 , 55.66 , 55.74 , 55.28 , 55.30      , 6708 , 34
15/06/23 , 55.50 , 55.38 , 55.50 , 54.64 , 54.70      , 4444 , 21
14/06/23 , 54.70 , 54.64 , 55.10 , 53.66 , 54.60      , 5208 , 1566
13/06/23 , 53.58 , 54.04 , 54.25 , 53.56 , 54.21      , 3375 , 106
12/06/23 , 53.61 , 53.45 , 53.74 , 52.89 , 53.24      , 2049 , 397
09/06/23 , 53.24 , 53.63 , 53.85 , 53.24 , 53.36      , 7897 , 28
07/06/23 , 53.36 , 53.46 , 53.80 , 53.13 , 53.80      , 5406 , 16
06/06/23 , 53.50 , 53.53 , 53.75 , 53.19 , 53.19      , 5169 , 34
05/06/23 , 53.24 , 53.16 , 53.62 , 52.86 , 53.11      , 2334 , 18
02/06/23 , 53.11 , 53.19 , 53.49 , 52.00 , 52.00      , 14630 , 27
01/06/23 , 51.41 , 51.38 , 51.53 , 50.86 , 50.92      , 5056 , 108
31/05/23 , 51.16 , 51.16 , 51.46 , 50.97 , 51.43      , 1449 , 13
30/05/23 , 51.53 , 51.65 , 52.54 , 51.30 , 52.35      , 284 , 17
29/05/23 , 52.35 , 52.63 , 52.98 , 52.35 , 52.55      , 734 , 70
26/05/23 , 51.97 , 52.37 , 52.78 , 51.97 , 52.49      , 2626 , 17
25/05/23 , 51.42 , 51.51 , 52.17 , 51.40 , 52.00      , 2937 , 19
24/05/23 , 51.60 , 52.00 , 52.31 , 51.60 , 52.28      , 2102 , 41
23/05/23 , 53.03 , 53.49 , 53.75 , 52.40 , 52.90      , 1047 , 15
22/05/23 , 53.43 , 53.21 , 53.48 , 52.76 , 53.13      , 3885 , 19
19/05/23 , 53.13 , 53.15 , 53.33 , 52.92 , 53.01      , 10436 , 23
18/05/23 , 52.64 , 52.59 , 53.14 , 51.99 , 51.99      , 1520 , 29
17/05/23 , 52.22 , 52.12 , 52.25 , 51.70 , 52.15      , 4272 , 23
16/05/23 , 50.91 , 51.17 , 51.88 , 50.85 , 51.38      , 4941 , 21
15/05/23 , 51.40 , 51.36 , 52.25 , 50.82 , 50.82      , 618 , 24
12/05/23 , 50.82 , 50.62 , 50.93 , 50.21 , 50.21      , 2574 , 11
11/05/23 , 50.58 , 50.58 , 50.80 , 50.20 , 50.34      , 2642 , 19
10/05/23 , 51.16 , 51.02 , 51.29 , 50.96 , 51.29      , 2287 , 28
09/05/23 , 51.91 , 51.10 , 51.91 , 50.82 , 50.95      , 94954 , 315
08/05/23 , 51.63 , 51.52 , 51.80 , 51.36 , 51.50      , 7188 , 24
05/05/23 , 50.78 , 50.07 , 51.30 , 48.74 , 49.39      , 50152 , 73
04/05/23 , 48.52 , 48.77 , 49.31 , 48.34 , 49.31      , 3520 , 21
03/05/23 , 49.60 , 49.43 , 50.43 , 48.60 , 49.46      , 8751 , 1150
02/05/23 , 49.51 , 49.62 , 50.74 , 49.37 , 49.61      , 3895 , 36
28/04/23 , 50.35 , 49.94 , 50.35 , 48.36 , 49.60      , 2257 , 35
27/04/23 , 48.81 , 48.52 , 49.04 , 48.26 , 48.63      , 1367 , 18
26/04/23 , 48.64 , 48.80 , 49.62 , 48.55 , 48.55      , 1080 , 13
25/04/23 , 48.55 , 48.91 , 49.73 , 48.40 , 49.73      , 94738 , 84
24/04/23 , 49.73 , 49.87 , 50.92 , 49.51 , 50.92      , 127701 , 129
20/04/23 , 50.92 , 50.99 , 51.56 , 50.92 , 51.21      , 23981 , 35
19/04/23 , 51.50 , 51.18 , 51.76 , 50.99 , 51.76      , 40876 , 30
18/04/23 , 52.18 , 52.27 , 52.31 , 51.82 , 51.88      , 21127 , 23
17/04/23 , 51.82 , 52.07 , 52.85 , 51.74 , 52.85      , 80746 , 53
14/04/23 , 52.23 , 52.37 , 52.60 , 51.99 , 51.99      , 1844 , 13
13/04/23 , 52.84 , 52.73 , 53.12 , 52.58 , 53.12      , 164031 , 585
12/04/23 , 53.46 , 53.48 , 53.81 , 53.09 , 53.81      , 23786 , 29
11/04/23 , 53.70 , 53.43 , 53.79 , 51.80 , 51.80      , 84346 , 64
10/04/23 , 51.36 , 51.29 , 51.53 , 50.20 , 50.20      , 15871 , 239
06/04/23 , 50.20 , 50.24 , 51.40 , 49.34 , 51.40      , 131454 , 1288
05/04/23 , 50.47 , 50.30 , 51.24 , 50.00 , 51.02      , 71723 , 460
04/04/23 , 51.62 , 52.19 , 52.53 , 51.53 , 52.53      , 29871 , 130
03/04/23 , 52.53 , 52.40 , 52.64 , 51.81 , 52.46      , 8877 , 34
31/03/23 , 52.46 , 52.72 , 54.30 , 52.15 , 53.18      , 131607 , 1271
30/03/23 , 53.18 , 53.00 , 53.25 , 52.70 , 52.98      , 8520 , 18
29/03/23 , 52.60 , 52.17 , 52.60 , 51.24 , 52.01      , 84017 , 1143
28/03/23 , 52.01 , 52.06 , 52.85 , 51.01 , 51.04      , 49389 , 227
27/03/23 , 51.04 , 51.06 , 51.30 , 50.86 , 51.30      , 5912 , 26
24/03/23 , 51.30 , 50.97 , 51.40 , 50.56 , 51.40      , 16012 , 55
23/03/23 , 51.50 , 51.39 , 52.60 , 50.27 , 51.22      , 90138 , 115
22/03/23 , 52.00 , 51.67 , 52.17 , 51.00 , 51.80      , 1063 , 23
21/03/23 , 51.80 , 51.82 , 52.34 , 51.68 , 52.29      , 1693 , 28
20/03/23 , 52.29 , 52.41 , 52.53 , 52.00 , 52.11      , 45556 , 154
17/03/23 , 52.21 , 52.32 , 52.50 , 52.19 , 52.30      , 24077 , 30
16/03/23 , 52.56 , 52.39 , 53.20 , 52.00 , 53.20      , 10144 , 47
15/03/23 , 52.40 , 52.43 , 54.20 , 51.68 , 54.20      , 91915 , 75
14/03/23 , 53.93 , 54.13 , 54.29 , 53.17 , 53.17      , 820 , 14
13/03/23 , 53.87 , 54.37 , 54.67 , 53.10 , 53.10      , 53204 , 43
10/03/23 , 54.18 , 54.44 , 55.52 , 54.11 , 55.17      , 5946 , 34
09/03/23 , 55.38 , 55.96 , 56.69 , 55.38 , 56.60      , 5955 , 38
08/03/23 , 56.61 , 56.42 , 56.90 , 55.62 , 55.62      , 15981 , 27
07/03/23 , 56.14 , 55.97 , 57.25 , 55.63 , 56.70      , 57844 , 132
06/03/23 , 56.70 , 56.85 , 57.77 , 56.40 , 57.77      , 38752 , 55
03/03/23 , 57.77 , 57.77 , 58.32 , 57.39 , 57.39      , 39925 , 53
02/03/23 , 57.29 , 57.30 , 57.81 , 57.08 , 57.50      , 17028 , 85
01/03/23 , 57.50 , 57.06 , 57.71 , 56.26 , 56.26      , 60930 , 135
28/02/23 , 56.27 , 56.14 , 56.90 , 55.37 , 55.37      , 111706 , 91
27/02/23 , 55.37 , 55.64 , 56.10 , 54.60 , 56.10      , 30981 , 57
24/02/23 , 55.25 , 55.41 , 56.22 , 55.08 , 55.61      , 1133 , 20
23/02/23 , 56.22 , 55.88 , 56.69 , 55.10 , 55.10      , 469 , 29
22/02/23 , 55.85 , 56.53 , 56.65 , 55.85 , 56.65      , 20092 , 28
17/02/23 , 56.78 , 56.49 , 57.90 , 55.90 , 57.90      , 180479 , 284
16/02/23 , 57.44 , 57.77 , 58.01 , 57.43 , 57.90      , 8333 , 24
15/02/23 , 57.50 , 56.65 , 57.50 , 55.71 , 56.50      , 23231 , 36
14/02/23 , 56.50 , 56.51 , 57.05 , 56.20 , 56.20      , 24516 , 44
13/02/23 , 56.61 , 56.37 , 56.76 , 55.81 , 55.81      , 1958 , 27
10/02/23 , 56.38 , 56.58 , 57.10 , 56.37 , 56.84      , 6129 , 27
09/02/23 , 56.84 , 57.36 , 57.89 , 56.84 , 57.57      , 27055 , 41
08/02/23 , 58.14 , 58.14 , 58.25 , 57.83 , 57.83      , 7796 , 18
07/02/23 , 58.18 , 58.24 , 58.69 , 57.48 , 57.89      , 101671 , 143
06/02/23 , 57.79 , 57.75 , 58.22 , 57.47 , 58.22      , 42621 , 51
03/02/23 , 58.52 , 58.77 , 59.51 , 57.80 , 57.80      , 16256 , 60
02/02/23 , 57.80 , 59.24 , 59.82 , 57.50 , 59.69      , 279048 , 302
01/02/23 , 60.65 , 60.06 , 61.40 , 59.65 , 61.40      , 8049 , 53
31/01/23 , 61.00 , 61.14 , 61.40 , 59.95 , 60.41      , 16671 , 56
30/01/23 , 60.41 , 60.65 , 60.90 , 60.22 , 60.22      , 6250 , 24
27/01/23 , 60.22 , 60.28 , 61.28 , 59.79 , 61.28      , 8748 , 24
26/01/23 , 61.30 , 60.79 , 61.30 , 59.80 , 59.80      , 86177 , 304
25/01/23 , 60.38 , 60.34 , 61.20 , 59.30 , 61.20      , 153064 , 143
24/01/23 , 61.00 , 60.27 , 61.00 , 60.05 , 60.41      , 17337 , 91
23/01/23 , 60.52 , 60.72 , 61.01 , 59.75 , 60.71      , 23703 , 385
20/01/23 , 60.71 , 60.97 , 61.40 , 60.51 , 60.90      , 1761 , 37
19/01/23 , 61.00 , 61.52 , 61.80 , 61.00 , 61.17      , 2202 , 38
18/01/23 , 61.17 , 61.44 , 61.77 , 60.50 , 60.50      , 5152 , 43
17/01/23 , 60.50 , 60.66 , 61.02 , 59.41 , 59.41      , 25789 , 110
16/01/23 , 60.20 , 59.89 , 60.99 , 59.39 , 59.82      , 1785 , 35
13/01/23 , 61.05 , 60.78 , 61.05 , 60.14 , 60.14      , 5909 , 36
12/01/23 , 60.65 , 60.41 , 60.80 , 60.09 , 60.52      , 99416 , 71
11/01/23 , 60.51 , 60.10 , 60.81 , 59.54 , 60.50      , 6590 , 34
10/01/23 , 60.60 , 60.48 , 60.60 , 59.58 , 59.76      , 66410 , 147
09/01/23 , 59.76 , 59.77 , 60.10 , 58.00 , 59.70      , 40632 , 153
06/01/23 , 59.10 , 59.15 , 59.79 , 57.70 , 57.70      , 7290 , 26
05/01/23 , 58.80 , 58.20 , 59.00 , 57.28 , 57.69      , 52781 , 63
04/01/23 , 57.69 , 57.35 , 57.70 , 56.64 , 57.70      , 11732 , 41
03/01/23 , 57.05 , 57.52 , 57.79 , 57.01 , 57.10      , 79303 , 133
02/01/23 , 57.10 , 57.08 , 57.60 , 56.69 , 57.60      , 42415 , 71
29/12/22 , 57.56 , 57.47 , 57.77 , 57.39 , 57.39      , 623 , 7
28/12/22 , 57.40 , 57.88 , 58.00 , 56.65 , 57.25      , 44491 , 55
27/12/22 , 57.25 , 56.56 , 57.25 , 55.91 , 56.49      , 77056 , 131
26/12/22 , 55.70 , 55.71 , 56.80 , 55.41 , 56.80      , 5959 , 65
23/12/22 , 55.61 , 55.38 , 57.40 , 54.70 , 56.30      , 147494 , 279
22/12/22 , 56.30 , 56.28 , 56.80 , 55.99 , 56.47      , 46684 , 34
21/12/22 , 56.91 , 56.86 , 57.90 , 56.75 , 56.89      , 92400 , 67
20/12/22 , 57.01 , 57.15 , 57.30 , 56.00 , 57.20      , 56209 , 35
19/12/22 , 55.99 , 56.07 , 57.65 , 55.55 , 56.99      , 89013 , 71
16/12/22 , 57.00 , 56.81 , 57.80 , 56.69 , 57.80      , 1492 , 22
15/12/22 , 57.80 , 57.99 , 59.30 , 57.14 , 58.70      , 16039 , 57
14/12/22 , 58.70 , 58.04 , 58.70 , 57.60 , 58.05      , 112297 , 96
13/12/22 , 58.05 , 58.22 , 59.13 , 57.25 , 58.70      , 18101 , 199
12/12/22 , 58.70 , 58.75 , 60.00 , 58.24 , 60.00      , 47335 , 164
09/12/22 , 60.00 , 59.55 , 60.10 , 58.05 , 58.05      , 128976 , 264
08/12/22 , 58.00 , 58.18 , 59.37 , 58.00 , 58.20      , 113178 , 224
07/12/22 , 58.20 , 58.30 , 59.39 , 57.86 , 59.39      , 46537 , 76
06/12/22 , 59.60 , 58.90 , 59.76 , 58.33 , 58.33      , 59912 , 68
05/12/22 , 58.33 , 58.62 , 59.40 , 58.26 , 58.48      , 71819 , 1020
02/12/22 , 58.48 , 58.11 , 59.40 , 57.20 , 59.40      , 5807 , 33
01/12/22 , 58.38 , 58.35 , 58.75 , 58.00 , 58.75      , 16907 , 129
30/11/22 , 58.75 , 58.96 , 59.55 , 58.54 , 58.73      , 99949 , 432
29/11/22 , 58.59 , 58.62 , 59.02 , 56.50 , 56.50      , 207519 , 128
28/11/22 , 57.04 , 56.88 , 58.20 , 56.29 , 58.20      , 2099 , 16
25/11/22 , 57.41 , 58.11 , 58.57 , 57.00 , 57.00      , 56832 , 47
24/11/22 , 58.05 , 57.73 , 58.05 , 57.46 , 57.46      , 298880 , 1524
23/11/22 , 57.60 , 57.59 , 58.16 , 56.30 , 57.25      , 14271 , 21
22/11/22 , 57.20 , 57.56 , 57.99 , 56.71 , 56.71      , 8839 , 43
21/11/22 , 56.71 , 56.68 , 57.35 , 56.10 , 56.80      , 23209 , 56
18/11/22 , 57.35 , 57.83 , 58.55 , 57.13 , 58.13      , 8905 , 33
17/11/22 , 58.05 , 58.13 , 58.82 , 57.56 , 58.82      , 4866 , 35
16/11/22 , 58.82 , 58.89 , 59.69 , 58.48 , 59.58      , 11927 , 455
14/11/22 , 59.59 , 59.43 , 59.95 , 58.85 , 59.49      , 24306 , 87
11/11/22 , 59.49 , 58.39 , 59.83 , 55.21 , 55.21      , 50810 , 170
10/11/22 , 55.21 , 55.12 , 55.90 , 53.47 , 53.47      , 23074 , 54
09/11/22 , 55.40 , 55.44 , 56.35 , 55.02 , 55.46      , 11496 , 57
08/11/22 , 55.46 , 55.51 , 55.78 , 53.27 , 54.15      , 192792 , 477
07/11/22 , 54.15 , 54.60 , 54.82 , 53.64 , 54.63      , 4711 , 50
04/11/22 , 54.65 , 54.49 , 55.25 , 52.65 , 53.14      , 24587 , 81
03/11/22 , 52.57 , 52.16 , 52.68 , 51.56 , 51.85      , 5787 , 32
01/11/22 , 52.68 , 52.60 , 53.09 , 51.85 , 51.85      , 7790 , 39
31/10/22 , 51.85 , 51.41 , 52.88 , 51.30 , 51.30      , 12134 , 45
28/10/22 , 52.15 , 52.09 , 52.90 , 51.23 , 51.51      , 3209 , 34
27/10/22 , 52.98 , 52.40 , 53.23 , 51.66 , 52.90      , 3131 , 34
26/10/22 , 53.09 , 53.35 , 53.61 , 52.45 , 52.45      , 704 , 21
25/10/22 , 52.45 , 53.14 , 53.34 , 52.45 , 52.94      , 3894 , 30
24/10/22 , 52.70 , 53.08 , 53.55 , 52.50 , 53.09      , 8971 , 313
21/10/22 , 53.10 , 52.91 , 53.50 , 51.87 , 52.30      , 2118 , 37
20/10/22 , 52.50 , 52.30 , 52.64 , 51.45 , 51.62      , 4207 , 36
19/10/22 , 51.62 , 51.66 , 52.24 , 51.33 , 51.48      , 4067 , 27
18/10/22 , 52.30 , 51.75 , 52.50 , 51.59 , 51.65      , 6222 , 22
17/10/22 , 51.64 , 51.37 , 51.64 , 50.52 , 51.00      , 16242 , 32
14/10/22 , 51.00 , 51.39 , 52.07 , 50.69 , 51.63      , 18042 , 108
13/10/22 , 51.63 , 51.27 , 52.15 , 50.05 , 51.40      , 5322 , 292
11/10/22 , 51.40 , 51.14 , 51.71 , 50.54 , 50.54      , 1171 , 36
10/10/22 , 51.55 , 51.19 , 51.64 , 50.95 , 51.25      , 8321 , 55
07/10/22 , 51.00 , 51.40 , 52.22 , 50.94 , 51.23      , 4199 , 119
06/10/22 , 51.23 , 51.39 , 51.81 , 50.55 , 51.42      , 18960 , 98
05/10/22 , 51.42 , 51.11 , 51.58 , 50.60 , 50.70      , 18704 , 230
04/10/22 , 50.90 , 50.94 , 51.32 , 50.00 , 51.00      , 7975 , 62
03/10/22 , 50.12 , 49.80 , 50.27 , 48.85 , 49.31      , 7825 , 194
30/09/22 , 48.89 , 48.00 , 48.92 , 46.33 , 47.28      , 8867 , 62
29/09/22 , 47.39 , 46.73 , 47.45 , 46.59 , 47.20      , 1421 , 33
28/09/22 , 47.27 , 47.41 , 47.90 , 47.25 , 47.90      , 1862 , 38
27/09/22 , 47.35 , 47.73 , 48.25 , 46.81 , 47.00      , 208485 , 239
26/09/22 , 47.00 , 47.78 , 48.25 , 46.79 , 47.90      , 44951 , 248
23/09/22 , 47.90 , 47.78 , 49.15 , 47.39 , 49.15      , 169933 , 166
22/09/22 , 49.30 , 48.76 , 49.36 , 48.17 , 48.54      , 14604 , 50
21/09/22 , 48.20 , 48.41 , 48.99 , 47.99 , 48.73      , 8464 , 53
20/09/22 , 48.50 , 48.53 , 49.70 , 48.31 , 49.70      , 4342 , 72
19/09/22 , 49.40 , 48.27 , 49.40 , 47.48 , 47.48      , 11418 , 79
16/09/22 , 47.95 , 47.76 , 48.44 , 47.19 , 48.11      , 9640 , 62
15/09/22 , 48.10 , 47.88 , 48.27 , 47.25 , 48.27      , 1914 , 44
14/09/22 , 47.79 , 48.17 , 49.01 , 47.70 , 48.16      , 8422 , 45
13/09/22 , 48.90 , 49.34 , 50.28 , 48.74 , 49.02      , 2878 , 55
12/09/22 , 50.40 , 50.48 , 51.90 , 50.01 , 51.20      , 8555 , 84
09/09/22 , 49.87 , 49.55 , 49.95 , 48.02 , 48.02      , 12380 , 61
08/09/22 , 48.02 , 48.10 , 48.69 , 47.73 , 48.40      , 9941 , 52
06/09/22 , 48.40 , 48.44 , 49.20 , 48.18 , 48.99      , 6974 , 49
05/09/22 , 48.99 , 49.07 , 49.80 , 48.02 , 48.02      , 9418 , 64
02/09/22 , 48.01 , 48.33 , 49.08 , 47.84 , 48.79      , 18502 , 64
01/09/22 , 48.00 , 47.39 , 48.01 , 47.00 , 48.01      , 80409 , 210
31/08/22 , 48.00 , 48.68 , 48.91 , 48.00 , 48.25      , 6508 , 44
30/08/22 , 48.75 , 49.01 , 49.56 , 48.48 , 49.30      , 8498 , 81
29/08/22 , 49.48 , 49.93 , 50.50 , 49.48 , 49.48      , 5220 , 60
26/08/22 , 50.00 , 50.47 , 51.95 , 50.00 , 51.50      , 4845 , 52
25/08/22 , 51.50 , 51.54 , 51.90 , 51.19 , 51.52      , 6462 , 52
24/08/22 , 51.34 , 51.50 , 52.30 , 50.84 , 52.30      , 14480 , 55
23/08/22 , 52.30 , 51.58 , 52.30 , 49.60 , 49.95      , 25854 , 273
22/08/22 , 50.00 , 50.07 , 50.70 , 49.55 , 50.70      , 7236 , 73
19/08/22 , 50.70 , 51.03 , 51.64 , 50.70 , 51.64      , 10474 , 51
18/08/22 , 51.90 , 51.89 , 52.28 , 51.74 , 51.90      , 4335 , 30
17/08/22 , 52.22 , 51.79 , 52.46 , 51.47 , 51.60      , 18736 , 44
16/08/22 , 51.85 , 51.75 , 52.38 , 51.35 , 51.79      , 9312 , 47
15/08/22 , 51.69 , 51.49 , 52.20 , 51.07 , 52.20      , 13783 , 111
12/08/22 , 52.80 , 52.32 , 52.80 , 51.95 , 52.40      , 154202 , 1846
11/08/22 , 51.75 , 51.89 , 52.26 , 51.20 , 51.20      , 7661 , 53
10/08/22 , 51.20 , 50.99 , 52.00 , 50.52 , 51.05      , 142198 , 124
09/08/22 , 51.05 , 50.56 , 51.05 , 50.06 , 50.24      , 4287 , 61
08/08/22 , 50.25 , 49.92 , 50.47 , 49.69 , 49.75      , 3587 , 58
05/08/22 , 49.75 , 49.52 , 50.20 , 48.90 , 48.90      , 53270 , 66
04/08/22 , 48.90 , 48.89 , 49.20 , 48.00 , 48.23      , 13864 , 249
03/08/22 , 48.23 , 48.49 , 49.04 , 48.15 , 49.04      , 1587 , 35
02/08/22 , 49.10 , 48.77 , 49.50 , 48.37 , 48.47      , 2974 , 53
01/08/22 , 48.47 , 48.61 , 49.80 , 48.21 , 49.80      , 6713 , 39
29/07/22 , 49.85 , 49.71 , 50.95 , 48.97 , 50.00      , 12499 , 79
28/07/22 , 49.35 , 49.27 , 49.80 , 48.95 , 49.39      , 6011 , 213
27/07/22 , 48.94 , 48.86 , 49.03 , 48.13 , 49.01      , 4324 , 35
26/07/22 , 48.05 , 48.15 , 49.50 , 47.60 , 48.43      , 4671 , 43
25/07/22 , 48.44 , 48.62 , 49.80 , 48.36 , 48.36      , 3702 , 96
22/07/22 , 48.40 , 48.83 , 49.16 , 47.48 , 48.30      , 11088 , 358
21/07/22 , 48.30 , 47.39 , 48.30 , 46.90 , 48.10      , 20305 , 89
20/07/22 , 48.10 , 47.54 , 48.10 , 47.15 , 48.10      , 24988 , 20077
19/07/22 , 48.12 , 47.56 , 48.17 , 46.63 , 47.25      , 27550 , 96
18/07/22 , 47.30 , 47.38 , 48.20 , 46.98 , 47.09      , 10727 , 132
15/07/22 , 47.08 , 46.63 , 47.08 , 46.00 , 46.59      , 8094 , 86
14/07/22 , 46.59 , 46.68 , 48.00 , 46.52 , 48.00      , 17188 , 78
13/07/22 , 48.40 , 48.68 , 49.24 , 48.05 , 48.05      , 11613 , 98
12/07/22 , 48.96 , 48.73 , 49.28 , 48.00 , 48.80      , 6558 , 68
11/07/22 , 48.82 , 49.08 , 50.50 , 48.82 , 50.50      , 5669 , 30
08/07/22 , 49.97 , 50.49 , 51.45 , 49.95 , 50.89      , 13257 , 63
07/07/22 , 50.89 , 51.18 , 51.57 , 50.51 , 50.51      , 6429 , 161
06/07/22 , 49.84 , 49.37 , 49.93 , 48.85 , 48.92      , 6043 , 55
05/07/22 , 49.34 , 49.00 , 49.82 , 48.76 , 49.82      , 11564 , 128
04/07/22 , 50.07 , 50.21 , 50.77 , 49.78 , 50.77      , 12876 , 645
01/07/22 , 50.82 , 50.35 , 50.85 , 49.51 , 50.85      , 8530 , 69
30/06/22 , 50.86 , 51.01 , 51.80 , 50.61 , 51.80      , 7805 , 839
29/06/22 , 51.84 , 52.08 , 52.74 , 51.78 , 52.55      , 12156 , 57
28/06/22 , 52.55 , 52.87 , 53.26 , 52.35 , 52.50      , 2141 , 56
27/06/22 , 52.16 , 52.45 , 52.79 , 50.22 , 50.88      , 12803 , 97
24/06/22 , 50.89 , 50.51 , 50.89 , 49.29 , 49.29      , 14495 , 54
23/06/22 , 49.27 , 50.51 , 51.42 , 48.80 , 50.86      , 20978 , 230
22/06/22 , 50.47 , 50.48 , 51.60 , 49.63 , 51.60      , 20663 , 122
21/06/22 , 51.66 , 51.78 , 52.20 , 51.01 , 51.43      , 7148 , 89
20/06/22 , 51.43 , 51.09 , 51.90 , 50.37 , 51.90      , 44331 , 20141
17/06/22 , 51.94 , 52.25 , 53.59 , 51.40 , 53.59      , 40471 , 2068
15/06/22 , 54.40 , 54.72 , 55.72 , 53.85 , 55.01      , 138638 , 216
14/06/22 , 54.31 , 55.00 , 55.86 , 54.31 , 55.86      , 30280 , 184
13/06/22 , 55.86 , 55.21 , 57.11 , 53.50 , 56.60      , 157207 , 231
10/06/22 , 57.72 , 56.94 , 57.99 , 56.27 , 57.55      , 267302 , 3373
09/06/22 , 57.82 , 58.24 , 59.42 , 57.69 , 59.41      , 152962 , 314
08/06/22 , 59.42 , 59.88 , 61.46 , 59.17 , 61.46      , 7813 , 106
07/06/22 , 61.46 , 61.51 , 61.61 , 61.04 , 61.06      , 8625 , 63
06/06/22 , 61.07 , 61.21 , 61.68 , 60.98 , 61.26      , 1675 , 133
03/06/22 , 61.26 , 61.33 , 61.94 , 61.01 , 61.94      , 4418 , 825
02/06/22 , 62.07 , 61.65 , 62.20 , 61.07 , 61.30      , 52847 , 186
01/06/22 , 60.89 , 60.39 , 61.08 , 59.50 , 60.03      , 13574 , 208
31/05/22 , 59.70 , 59.69 , 60.23 , 59.39 , 59.86      , 5030 , 185
30/05/22 , 59.74 , 59.86 , 60.73 , 59.63 , 59.73      , 21964 , 75
27/05/22 , 59.72 , 59.70 , 60.02 , 59.41 , 59.41      , 37327 , 79
26/05/22 , 59.18 , 58.98 , 59.24 , 58.02 , 58.63      , 9261 , 77
25/05/22 , 58.63 , 58.62 , 59.00 , 58.27 , 59.00      , 7309 , 103
24/05/22 , 58.60 , 58.09 , 58.82 , 57.50 , 58.50      , 11535 , 250
23/05/22 , 58.59 , 58.74 , 58.99 , 57.60 , 57.60      , 36114 , 214
20/05/22 , 57.60 , 57.32 , 58.00 , 56.80 , 57.36      , 8896 , 95
19/05/22 , 56.27 , 56.15 , 56.64 , 54.20 , 54.20      , 7999 , 2222
18/05/22 , 55.21 , 56.03 , 56.50 , 55.07 , 56.50      , 14816 , 111
17/05/22 , 57.06 , 57.40 , 57.82 , 57.00 , 57.00      , 10904 , 802
16/05/22 , 56.25 , 56.58 , 56.96 , 54.60 , 54.60      , 7334 , 61
13/05/22 , 55.90 , 55.90 , 56.23 , 55.25 , 55.50      , 4842 , 95
12/05/22 , 54.30 , 54.02 , 55.00 , 53.61 , 54.80      , 12558 , 188
11/05/22 , 54.80 , 54.75 , 55.36 , 53.52 , 54.02      , 18718 , 2410
10/05/22 , 53.65 , 53.57 , 54.56 , 52.76 , 54.56      , 14307 , 123
09/05/22 , 55.08 , 55.15 , 56.25 , 54.63 , 56.25      , 218284 , 300
06/05/22 , 56.71 , 57.29 , 57.70 , 56.20 , 57.54      , 173457 , 265
05/05/22 , 57.55 , 56.84 , 57.69 , 56.23 , 57.00      , 113939 , 132
04/05/22 , 57.70 , 56.66 , 57.70 , 56.02 , 56.94      , 25011 , 188
03/05/22 , 56.96 , 56.98 , 57.70 , 56.45 , 56.45      , 18725 , 2474
02/05/22 , 56.45 , 55.97 , 56.79 , 55.17 , 56.79      , 9220 , 82
29/04/22 , 56.90 , 57.81 , 58.88 , 56.85 , 57.86      , 9433 , 79
28/04/22 , 57.85 , 57.43 , 58.11 , 56.38 , 56.73      , 82811 , 375
27/04/22 , 56.59 , 56.83 , 57.30 , 55.22 , 55.22      , 34844 , 744
26/04/22 , 55.20 , 55.77 , 57.03 , 55.04 , 56.50      , 133354 , 789
25/04/22 , 56.50 , 55.96 , 56.83 , 55.43 , 56.00      , 72083 , 1669
22/04/22 , 57.10 , 57.23 , 58.50 , 56.75 , 58.50      , 74357 , 169
20/04/22 , 59.10 , 58.98 , 61.30 , 58.74 , 61.30      , 14956 , 79
19/04/22 , 60.20 , 60.03 , 60.43 , 59.56 , 60.25      , 60160 , 135
18/04/22 , 60.25 , 60.51 , 61.50 , 60.24 , 61.00      , 5512 , 116
14/04/22 , 61.00 , 61.23 , 61.95 , 60.76 , 61.87      , 3607 , 44
13/04/22 , 61.87 , 61.70 , 61.93 , 61.36 , 61.60      , 6480 , 58
12/04/22 , 61.60 , 61.98 , 62.76 , 61.38 , 61.52      , 6203 , 54
11/04/22 , 61.50 , 62.04 , 62.15 , 61.21 , 61.80      , 79243 , 436
08/04/22 , 62.26 , 62.33 , 62.58 , 61.82 , 62.45      , 9013 , 67
07/04/22 , 62.45 , 62.76 , 63.41 , 62.23 , 63.05      , 9719 , 68
06/04/22 , 63.05 , 62.69 , 63.06 , 62.33 , 62.62      , 26635 , 103
05/04/22 , 62.61 , 63.40 , 63.84 , 62.60 , 63.77      , 46839 , 217
04/04/22 , 63.78 , 63.80 , 64.30 , 63.40 , 63.40      , 9570 , 60
01/04/22 , 63.40 , 63.51 , 64.40 , 63.34 , 63.86      , 28598 , 109
31/03/22 , 63.85 , 64.38 , 65.41 , 63.79 , 64.74      , 8075 , 85
30/03/22 , 64.74 , 64.30 , 64.74 , 64.00 , 64.16      , 76009 , 96
29/03/22 , 64.16 , 64.11 , 64.57 , 63.75 , 64.46      , 6292 , 73
28/03/22 , 64.45 , 64.60 , 65.32 , 64.16 , 64.45      , 5349 , 69
25/03/22 , 64.40 , 65.18 , 66.77 , 64.36 , 66.50      , 16841 , 782
24/03/22 , 66.10 , 66.02 , 66.50 , 65.37 , 65.59      , 9142 , 70
23/03/22 , 65.59 , 65.82 , 66.92 , 65.57 , 65.95      , 72020 , 637
22/03/22 , 65.96 , 65.96 , 67.19 , 65.58 , 67.19      , 16858 , 85
21/03/22 , 66.40 , 66.76 , 67.61 , 66.38 , 66.41      , 16917 , 124
18/03/22 , 66.40 , 65.37 , 66.40 , 64.50 , 64.71      , 9375 , 89
17/03/22 , 64.70 , 64.57 , 65.03 , 62.89 , 62.89      , 71006 , 202
16/03/22 , 62.90 , 63.10 , 63.65 , 61.00 , 62.50      , 46130 , 112
15/03/22 , 61.50 , 61.70 , 62.90 , 60.79 , 62.81      , 73109 , 2301
14/03/22 , 62.90 , 63.54 , 65.58 , 62.90 , 65.49      , 53258 , 178
11/03/22 , 65.58 , 65.99 , 66.65 , 65.11 , 65.11      , 11590 , 88
10/03/22 , 66.25 , 64.71 , 66.25 , 64.20 , 64.42      , 36380 , 140
09/03/22 , 64.43 , 63.73 , 64.71 , 62.86 , 63.81      , 16423 , 462
08/03/22 , 63.80 , 65.03 , 66.95 , 63.80 , 65.63      , 40074 , 196
07/03/22 , 65.24 , 66.11 , 66.90 , 65.19 , 65.56      , 52522 , 1354
04/03/22 , 65.50 , 64.13 , 65.50 , 62.90 , 63.28      , 42614 , 321
03/03/22 , 63.35 , 63.23 , 64.10 , 62.81 , 63.01      , 115475 , 578
02/03/22 , 62.95 , 62.35 , 62.95 , 60.15 , 60.26      , 103078 , 472
25/02/22 , 59.90 , 58.35 , 59.92 , 56.99 , 57.67      , 44331 , 550
24/02/22 , 58.25 , 57.11 , 58.25 , 56.00 , 57.00      , 83757 , 1047
23/02/22 , 59.00 , 58.22 , 59.90 , 57.85 , 59.90      , 195162 , 632
22/02/22 , 59.90 , 59.57 , 60.30 , 59.17 , 59.67      , 11150 , 93
21/02/22 , 59.47 , 59.85 , 60.46 , 59.24 , 59.50      , 10078 , 436
18/02/22 , 59.51 , 60.02 , 61.19 , 59.50 , 60.34      , 14515 , 92
17/02/22 , 60.25 , 60.29 , 61.45 , 59.98 , 61.45      , 113956 , 1549
16/02/22 , 61.79 , 61.92 , 63.05 , 61.53 , 62.65      , 7935 , 65
15/02/22 , 61.60 , 62.13 , 63.10 , 61.45 , 63.10      , 12508 , 108
14/02/22 , 63.25 , 63.00 , 63.69 , 62.40 , 62.94      , 25955 , 131
11/02/22 , 62.94 , 63.31 , 64.94 , 62.93 , 64.37      , 20948 , 229
10/02/22 , 64.36 , 64.57 , 65.30 , 64.36 , 64.47      , 18704 , 102
09/02/22 , 64.46 , 64.80 , 65.13 , 64.25 , 64.33      , 13340 , 516
08/02/22 , 64.33 , 64.19 , 64.56 , 63.56 , 64.45      , 11687 , 83
07/02/22 , 64.47 , 63.99 , 64.50 , 63.47 , 63.47      , 70173 , 234
04/02/22 , 63.48 , 62.54 , 63.55 , 61.91 , 62.06      , 7697 , 82
03/02/22 , 62.48 , 62.87 , 63.46 , 62.31 , 62.71      , 104015 , 1156
02/02/22 , 62.95 , 62.73 , 63.05 , 62.49 , 62.71      , 7792 , 281
01/02/22 , 62.70 , 62.20 , 62.91 , 61.00 , 61.10      , 11852 , 134
31/01/22 , 61.10 , 61.04 , 62.00 , 60.61 , 62.00      , 6942 , 88
28/01/22 , 61.56 , 61.49 , 62.50 , 60.99 , 61.21      , 97172 , 194
27/01/22 , 61.20 , 61.01 , 61.29 , 60.70 , 61.29      , 4908 , 94
26/01/22 , 60.71 , 61.19 , 61.85 , 60.50 , 60.64      , 15238 , 127
25/01/22 , 60.50 , 60.11 , 60.97 , 59.67 , 60.81      , 101066 , 930
24/01/22 , 61.03 , 60.53 , 61.23 , 59.00 , 61.23      , 38515 , 155
21/01/22 , 61.23 , 62.10 , 62.79 , 61.23 , 62.79      , 15791 , 136
20/01/22 , 62.80 , 63.21 , 64.09 , 62.80 , 63.62      , 20748 , 218
19/01/22 , 63.62 , 63.80 , 64.14 , 62.48 , 62.48      , 9880 , 128
18/01/22 , 62.48 , 62.47 , 62.83 , 61.59 , 62.33      , 14139 , 771
17/01/22 , 61.74 , 61.88 , 62.80 , 61.60 , 62.35      , 7156 , 94
14/01/22 , 62.34 , 62.42 , 63.00 , 62.10 , 62.75      , 15126 , 91
13/01/22 , 62.75 , 62.78 , 63.34 , 62.49 , 62.49      , 12475 , 275
12/01/22 , 63.20 , 62.76 , 63.24 , 61.59 , 61.59      , 7563 , 280
11/01/22 , 61.59 , 61.56 , 62.13 , 60.50 , 60.50      , 6901 , 124
10/01/22 , 60.50 , 60.57 , 61.33 , 59.99 , 60.43      , 11453 , 110
07/01/22 , 60.43 , 60.04 , 60.45 , 59.37 , 59.63      , 5757 , 69
06/01/22 , 59.63 , 60.19 , 60.52 , 59.53 , 59.90      , 11474 , 61
05/01/22 , 59.53 , 60.23 , 61.00 , 59.45 , 60.67      , 12491 , 100
04/01/22 , 60.67 , 60.81 , 61.60 , 60.35 , 61.11      , 3757 , 76
03/01/22 , 60.50 , 60.61 , 61.60 , 60.23 , 60.98      , 2800 , 143
30/12/21 , 60.98 , 60.98 , 61.05 , 60.06 , 60.07      , 38899 , 92
29/12/21 , 60.06 , 60.07 , 60.35 , 59.66 , 59.66      , 7398 , 352
28/12/21 , 59.65 , 59.92 , 61.29 , 59.65 , 61.29      , 8637 , 301
27/12/21 , 60.67 , 60.56 , 61.09 , 60.23 , 61.08      , 4739 , 63
23/12/21 , 60.38 , 60.56 , 61.20 , 60.15 , 60.39      , 2302 , 55
22/12/21 , 60.37 , 60.43 , 60.88 , 60.09 , 60.88      , 5817 , 70
21/12/21 , 60.88 , 60.32 , 61.47 , 59.73 , 60.00      , 50679 , 155
20/12/21 , 60.05 , 59.99 , 60.92 , 59.70 , 60.30      , 29662 , 567
17/12/21 , 61.95 , 61.91 , 62.45 , 61.44 , 61.91      , 58742 , 3840
16/12/21 , 61.90 , 61.77 , 62.14 , 60.68 , 61.49      , 6695 , 205
15/12/21 , 60.41 , 60.34 , 60.72 , 59.55 , 60.18      , 4316 , 64
14/12/21 , 60.18 , 60.93 , 61.32 , 59.98 , 60.72      , 102419 , 161
13/12/21 , 60.72 , 60.92 , 61.70 , 60.34 , 61.50      , 8581 , 88
10/12/21 , 60.02 , 60.14 , 61.14 , 59.35 , 59.35      , 11202 , 92
09/12/21 , 59.35 , 59.42 , 59.98 , 58.81 , 59.98      , 10979 , 85
08/12/21 , 59.99 , 60.12 , 60.73 , 59.85 , 60.44      , 9696 , 98
07/12/21 , 60.08 , 60.80 , 61.10 , 60.00 , 60.26      , 79753 , 141
06/12/21 , 59.70 , 58.83 , 60.00 , 58.26 , 58.30      , 17234 , 181
03/12/21 , 57.60 , 57.53 , 58.64 , 56.85 , 57.57      , 36353 , 111
02/12/21 , 57.57 , 56.83 , 57.57 , 55.62 , 55.66      , 10772 , 94
01/12/21 , 55.62 , 56.26 , 57.10 , 55.35 , 55.35      , 21958 , 115
30/11/21 , 54.71 , 54.27 , 55.51 , 53.79 , 54.36      , 16876 , 96
29/11/21 , 55.00 , 55.05 , 55.78 , 54.65 , 55.37      , 16643 , 119
26/11/21 , 54.30 , 54.03 , 54.33 , 53.07 , 54.12      , 6978 , 102
25/11/21 , 55.45 , 55.37 , 55.70 , 54.78 , 55.30      , 7754 , 78
24/11/21 , 54.96 , 54.97 , 55.25 , 53.77 , 53.77      , 14769 , 514
23/11/21 , 53.83 , 54.55 , 54.83 , 53.53 , 53.53      , 195982 , 535
22/11/21 , 53.04 , 53.06 , 53.47 , 52.20 , 52.95      , 24125 , 620
19/11/21 , 52.17 , 52.30 , 52.66 , 50.80 , 50.80      , 200892 , 1755
18/11/21 , 50.80 , 51.26 , 52.39 , 50.80 , 52.15      , 190305 , 191
17/11/21 , 52.15 , 52.54 , 53.86 , 52.01 , 53.00      , 28919 , 239
16/11/21 , 52.91 , 52.73 , 53.51 , 52.60 , 53.51      , 23340 , 597
12/11/21 , 53.50 , 53.69 , 54.32 , 52.97 , 52.99      , 9234 , 62
11/11/21 , 53.00 , 53.25 , 53.54 , 50.76 , 50.76      , 17434 , 317
10/11/21 , 50.60 , 50.94 , 51.43 , 50.28 , 51.41      , 5309 , 72
09/11/21 , 51.41 , 51.67 , 52.12 , 51.41 , 51.89      , 13939 , 66
08/11/21 , 51.89 , 51.56 , 52.51 , 50.22 , 50.38      , 7497 , 183
05/11/21 , 50.40 , 50.71 , 51.20 , 50.32 , 51.20      , 37075 , 132
04/11/21 , 50.96 , 51.02 , 52.30 , 50.55 , 51.69      , 8091 , 100
03/11/21 , 51.69 , 51.83 , 53.21 , 51.36 , 53.21      , 11175 , 281
01/11/21 , 53.21 , 52.97 , 53.99 , 52.44 , 52.80      , 7920 , 180
29/10/21 , 52.80 , 53.83 , 55.80 , 52.80 , 55.80      , 3644 , 83
28/10/21 , 54.60 , 54.56 , 55.02 , 54.32 , 54.99      , 14398 , 71
27/10/21 , 54.80 , 55.34 , 56.28 , 54.47 , 55.70      , 11546 , 64
26/10/21 , 55.70 , 56.06 , 56.82 , 55.70 , 56.82      , 19649 , 83
25/10/21 , 56.84 , 56.65 , 56.98 , 55.99 , 56.01      , 15120 , 312
22/10/21 , 56.00 , 55.67 , 57.90 , 53.86 , 54.39      , 12755 , 821
21/10/21 , 54.50 , 54.08 , 54.92 , 52.00 , 54.92      , 23534 , 646
20/10/21 , 55.66 , 55.81 , 57.00 , 55.20 , 56.26      , 4599 , 119
19/10/21 , 56.26 , 56.62 , 57.54 , 55.97 , 57.00      , 3985 , 111
18/10/21 , 57.55 , 57.28 , 58.65 , 56.63 , 58.25      , 33126 , 1734
15/10/21 , 58.25 , 58.10 , 58.50 , 57.67 , 57.67      , 5610 , 69
14/10/21 , 57.40 , 57.19 , 57.80 , 57.07 , 57.51      , 24556 , 384
13/10/21 , 57.45 , 57.20 , 57.99 , 56.75 , 57.65      , 22639 , 1718
11/10/21 , 57.65 , 57.77 , 58.17 , 57.21 , 57.21      , 8899 , 284
08/10/21 , 57.00 , 57.07 , 58.40 , 56.07 , 56.26      , 11449 , 110
07/10/21 , 56.26 , 56.49 , 57.01 , 56.06 , 56.90      , 22321 , 104
06/10/21 , 56.10 , 55.44 , 56.44 , 55.05 , 55.88      , 20647 , 312
05/10/21 , 56.50 , 56.70 , 57.90 , 56.40 , 56.81      , 2536 , 110
04/10/21 , 56.75 , 57.04 , 58.28 , 56.63 , 57.72      , 9846 , 120
01/10/21 , 57.72 , 57.72 , 57.96 , 57.20 , 57.96      , 12848 , 1134
30/09/21 , 57.96 , 58.35 , 59.00 , 57.12 , 57.50      , 7162 , 602
29/09/21 , 56.63 , 56.72 , 57.11 , 55.95 , 56.29      , 7245 , 658
28/09/21 , 55.62 , 56.18 , 57.71 , 55.50 , 57.71      , 901960 , 21153
27/09/21 , 58.32 , 57.79 , 58.66 , 57.48 , 57.60      , 6332 , 139
24/09/21 , 57.88 , 57.87 , 58.15 , 57.40 , 58.05      , 5744 , 302
23/09/21 , 58.32 , 57.83 , 58.65 , 56.45 , 56.78      , 19131 , 541
22/09/21 , 56.72 , 57.13 , 57.88 , 55.80 , 56.46      , 35952 , 315
21/09/21 , 54.83 , 54.48 , 55.19 , 53.88 , 54.50      , 49410 , 2956
20/09/21 , 54.91 , 54.56 , 55.70 , 53.89 , 55.70      , 38706 , 596
17/09/21 , 56.65 , 56.67 , 59.14 , 56.65 , 59.14      , 370645 , 298
16/09/21 , 59.14 , 59.96 , 61.00 , 59.05 , 60.85      , 17520 , 258
15/09/21 , 61.90 , 62.24 , 62.80 , 61.55 , 62.13      , 22654 , 163
14/09/21 , 62.45 , 62.45 , 63.34 , 62.17 , 62.25      , 4413 , 93
13/09/21 , 62.65 , 62.35 , 62.72 , 62.00 , 62.40      , 12512 , 143
10/09/21 , 62.50 , 62.96 , 64.25 , 62.41 , 64.00      , 12315 , 1306
09/09/21 , 62.53 , 63.14 , 63.49 , 61.40 , 62.40      , 30001 , 769
08/09/21 , 62.41 , 62.50 , 64.99 , 61.51 , 64.99      , 43554 , 546
06/09/21 , 63.40 , 63.43 , 63.69 , 62.76 , 63.69      , 10658 , 89
03/09/21 , 63.70 , 63.79 , 64.26 , 63.29 , 64.00      , 919249 , 5460
02/09/21 , 63.74 , 64.23 , 64.99 , 63.65 , 64.98      , 7377 , 66
01/09/21 , 64.34 , 64.16 , 65.04 , 62.80 , 64.10      , 10784 , 172
31/08/21 , 64.25 , 64.20 , 65.12 , 63.83 , 65.12      , 8041 , 128
30/08/21 , 65.12 , 65.27 , 65.55 , 64.88 , 65.39      , 5694 , 93
27/08/21 , 65.40 , 65.23 , 65.85 , 64.02 , 64.43      , 4047 , 100
26/08/21 , 64.42 , 65.02 , 65.98 , 64.28 , 65.65      , 16011 , 418
25/08/21 , 65.27 , 64.70 , 65.90 , 64.27 , 64.67      , 16245 , 445
24/08/21 , 64.67 , 64.57 , 65.90 , 62.57 , 63.06      , 15179 , 183
23/08/21 , 62.40 , 62.71 , 63.07 , 62.34 , 63.07      , 8891 , 378
20/08/21 , 62.34 , 62.53 , 62.86 , 61.55 , 61.97      , 31062 , 124
19/08/21 , 62.00 , 61.72 , 62.68 , 61.21 , 62.68      , 16446 , 174
18/08/21 , 63.67 , 64.40 , 65.54 , 63.67 , 65.08      , 8425 , 120
17/08/21 , 65.08 , 65.15 , 66.81 , 64.53 , 66.23      , 13128 , 164
16/08/21 , 66.44 , 66.11 , 66.98 , 65.83 , 66.71      , 10608 , 122
13/08/21 , 67.15 , 67.03 , 68.10 , 66.64 , 67.40      , 12629 , 94
12/08/21 , 67.32 , 67.57 , 68.65 , 67.13 , 68.12      , 35423 , 129
11/08/21 , 68.00 , 67.91 , 68.24 , 66.55 , 67.83      , 22659 , 143
10/08/21 , 67.83 , 68.06 , 68.61 , 66.88 , 67.51      , 14601 , 146
09/08/21 , 67.46 , 66.42 , 67.46 , 65.74 , 67.40      , 28565 , 544
06/08/21 , 66.86 , 66.83 , 67.46 , 66.24 , 66.24      , 36989 , 131
05/08/21 , 66.63 , 66.96 , 68.89 , 66.26 , 68.42      , 20300 , 219
04/08/21 , 68.37 , 68.14 , 68.68 , 67.21 , 67.80      , 10296 , 90
03/08/21 , 67.88 , 67.51 , 68.00 , 66.49 , 66.96      , 17200 , 122
02/08/21 , 66.96 , 67.57 , 67.95 , 66.95 , 66.95      , 21745 , 152
30/07/21 , 67.09 , 67.51 , 68.60 , 67.00 , 67.91      , 14585 , 197
29/07/21 , 69.23 , 69.04 , 69.48 , 68.73 , 68.73      , 15758 , 135
28/07/21 , 68.74 , 68.81 , 69.50 , 68.38 , 68.50      , 9974 , 136
27/07/21 , 68.32 , 68.52 , 69.95 , 67.90 , 69.95      , 9010 , 132
26/07/21 , 69.95 , 69.27 , 70.00 , 68.12 , 68.12      , 38961 , 620
23/07/21 , 68.12 , 68.48 , 69.29 , 68.00 , 69.10      , 12974 , 138
22/07/21 , 68.47 , 68.67 , 69.26 , 68.25 , 69.04      , 8327 , 550
21/07/21 , 68.51 , 68.48 , 68.69 , 67.56 , 67.76      , 8128 , 88
20/07/21 , 67.76 , 67.06 , 67.76 , 66.22 , 66.90      , 5015 , 103
19/07/21 , 66.86 , 66.37 , 68.45 , 66.04 , 67.20      , 20078 , 145
16/07/21 , 67.57 , 68.13 , 69.82 , 67.57 , 69.33      , 6934 , 202
15/07/21 , 69.32 , 69.62 , 70.19 , 68.77 , 69.30      , 11865 , 123
14/07/21 , 69.30 , 69.60 , 70.40 , 68.90 , 70.05      , 34061 , 600
13/07/21 , 70.05 , 69.96 , 70.53 , 69.40 , 70.05      , 16814 , 910
12/07/21 , 70.00 , 69.68 , 70.11 , 68.01 , 68.85      , 14538 , 155
08/07/21 , 68.85 , 67.72 , 68.85 , 66.06 , 68.78      , 10854 , 138
07/07/21 , 69.20 , 69.21 , 69.68 , 68.31 , 68.31      , 12364 , 132
06/07/21 , 68.31 , 68.49 , 69.18 , 67.82 , 69.01      , 13197 , 152
05/07/21 , 69.02 , 68.85 , 69.15 , 68.03 , 68.69      , 10497 , 240
02/07/21 , 68.69 , 68.44 , 68.74 , 67.90 , 68.00      , 16667 , 138
01/07/21 , 68.00 , 67.93 , 68.99 , 67.37 , 68.28      , 19369 , 237
30/06/21 , 68.28 , 68.39 , 69.06 , 67.66 , 68.66      , 16440 , 191
29/06/21 , 68.66 , 68.65 , 68.83 , 67.20 , 67.20      , 367925 , 130
28/06/21 , 67.70 , 67.51 , 68.27 , 67.02 , 67.42      , 7084 , 145
25/06/21 , 67.42 , 68.38 , 69.18 , 67.42 , 68.00      , 25450 , 194
24/06/21 , 67.89 , 67.81 , 68.26 , 66.37 , 66.83      , 2554 , 92
23/06/21 , 66.83 , 66.90 , 67.85 , 66.37 , 66.37      , 18665 , 435
22/06/21 , 66.37 , 66.14 , 66.57 , 65.73 , 66.19      , 19682 , 1045
21/06/21 , 66.19 , 65.40 , 66.27 , 63.50 , 64.55      , 24048 , 853
18/06/21 , 64.79 , 64.05 , 65.00 , 63.29 , 63.32      , 19330 , 485
17/06/21 , 63.46 , 64.24 , 65.93 , 63.42 , 65.40      , 25004 , 725
16/06/21 , 65.40 , 66.02 , 68.19 , 65.27 , 67.38      , 34306 , 250
15/06/21 , 67.38 , 67.35 , 68.85 , 67.00 , 68.15      , 62344 , 1224
14/06/21 , 68.15 , 68.98 , 70.59 , 67.57 , 69.00      , 86954 , 1655
11/06/21 , 68.90 , 68.58 , 68.99 , 68.22 , 68.28      , 1754 , 58
10/06/21 , 68.20 , 67.99 , 68.61 , 67.09 , 67.90      , 9117 , 566
09/06/21 , 67.84 , 67.74 , 68.49 , 66.01 , 67.39      , 9756 , 125
08/06/21 , 67.06 , 67.02 , 68.99 , 66.40 , 68.10      , 19848 , 361
07/06/21 , 68.10 , 67.83 , 69.15 , 67.40 , 68.40      , 20554 , 579
04/06/21 , 68.40 , 68.80 , 69.99 , 68.15 , 69.34      , 25098 , 183
02/06/21 , 69.22 , 69.46 , 70.10 , 68.51 , 70.10      , 17111 , 184
01/06/21 , 69.39 , 69.36 , 70.20 , 69.00 , 69.00      , 25810 , 164
31/05/21 , 68.47 , 68.81 , 70.25 , 67.33 , 68.65      , 19230 , 213
28/05/21 , 68.19 , 68.22 , 69.39 , 67.51 , 68.97      , 19288 , 234
27/05/21 , 68.97 , 68.70 , 68.99 , 67.81 , 67.81      , 18968 , 570
26/05/21 , 68.10 , 67.61 , 68.90 , 66.99 , 67.50      , 71744 , 1366
25/05/21 , 67.50 , 68.00 , 69.22 , 67.15 , 69.00      , 83257 , 1018
24/05/21 , 69.00 , 68.48 , 69.13 , 67.78 , 69.13      , 40085 , 694
21/05/21 , 69.13 , 69.00 , 69.85 , 68.01 , 69.30      , 24290 , 331
20/05/21 , 69.30 , 69.77 , 72.43 , 69.20 , 72.43      , 34041 , 451
19/05/21 , 71.10 , 70.38 , 71.33 , 69.64 , 71.33      , 24631 , 179
18/05/21 , 71.86 , 71.82 , 72.98 , 71.50 , 71.51      , 18383 , 141
17/05/21 , 71.48 , 71.12 , 71.68 , 69.56 , 69.56      , 13992 , 159
14/05/21 , 69.56 , 70.07 , 71.41 , 69.10 , 71.41      , 38422 , 2212
13/05/21 , 71.29 , 72.07 , 73.89 , 71.17 , 73.15      , 16916 , 1764
12/05/21 , 73.15 , 73.30 , 74.60 , 72.51 , 74.60      , 10535 , 211
11/05/21 , 74.65 , 73.54 , 74.70 , 72.50 , 73.50      , 9834 , 134
10/05/21 , 73.60 , 74.08 , 75.49 , 73.29 , 73.50      , 28700 , 388
07/05/21 , 73.45 , 72.85 , 73.50 , 72.47 , 73.16      , 28302 , 268
06/05/21 , 72.59 , 71.94 , 72.88 , 71.36 , 71.80      , 11208 , 180
05/05/21 , 71.49 , 71.53 , 71.96 , 70.34 , 70.34      , 15304 , 138
04/05/21 , 70.00 , 69.94 , 70.90 , 69.51 , 69.51      , 10374 , 155
03/05/21 , 69.51 , 70.10 , 71.51 , 69.21 , 71.45      , 36619 , 287
30/04/21 , 71.45 , 71.63 , 72.22 , 71.08 , 72.00      , 19601 , 172
29/04/21 , 72.35 , 72.44 , 73.40 , 71.64 , 72.30      , 27528 , 169
28/04/21 , 72.30 , 72.76 , 73.50 , 72.30 , 73.00      , 10032 , 98
27/04/21 , 72.80 , 72.63 , 72.99 , 71.91 , 72.86      , 15459 , 149
26/04/21 , 72.86 , 71.86 , 72.86 , 71.39 , 71.63      , 21547 , 172
23/04/21 , 71.53 , 71.04 , 72.00 , 70.44 , 71.66      , 13877 , 140
22/04/21 , 71.70 , 71.15 , 71.83 , 70.43 , 70.65      , 33404 , 207
20/04/21 , 70.64 , 70.70 , 72.20 , 70.24 , 71.54      , 24347 , 205
19/04/21 , 71.55 , 71.39 , 71.80 , 70.90 , 71.25      , 19553 , 153
16/04/21 , 70.90 , 70.84 , 71.83 , 70.37 , 70.56      , 14062 , 155
15/04/21 , 70.56 , 70.60 , 71.95 , 70.01 , 70.20      , 27514 , 185
14/04/21 , 70.01 , 70.00 , 70.45 , 68.90 , 68.90      , 34007 , 202
13/04/21 , 68.90 , 68.75 , 69.45 , 67.88 , 68.06      , 13283 , 175
12/04/21 , 68.06 , 67.96 , 68.95 , 67.52 , 68.03      , 20917 , 135
09/04/21 , 67.57 , 67.30 , 67.86 , 66.35 , 66.63      , 12212 , 110
08/04/21 , 66.64 , 66.59 , 67.00 , 66.22 , 66.55      , 15340 , 122
07/04/21 , 66.50 , 65.64 , 66.50 , 64.92 , 65.49      , 9072 , 101
06/04/21 , 65.50 , 65.00 , 65.50 , 64.27 , 64.27      , 22856 , 136
05/04/21 , 64.44 , 64.03 , 64.79 , 63.00 , 63.00      , 17443 , 386
01/04/21 , 62.93 , 63.03 , 63.91 , 62.58 , 63.70      , 17262 , 129
31/03/21 , 63.30 , 63.43 , 64.40 , 62.92 , 63.90      , 15564 , 145
30/03/21 , 64.00 , 63.45 , 64.60 , 62.83 , 64.60      , 22434 , 106
29/03/21 , 63.60 , 63.27 , 63.80 , 62.53 , 63.00      , 18613 , 113
26/03/21 , 63.00 , 62.22 , 63.00 , 61.19 , 61.19      , 88713 , 1057
25/03/21 , 61.19 , 60.84 , 62.05 , 60.10 , 61.11      , 12600 , 102
24/03/21 , 61.11 , 61.88 , 62.35 , 60.29 , 60.29      , 32284 , 128
23/03/21 , 60.28 , 61.34 , 61.97 , 60.10 , 61.50      , 24805 , 148
22/03/21 , 61.77 , 60.84 , 62.44 , 60.55 , 62.44      , 22013 , 101
19/03/21 , 62.44 , 62.78 , 64.00 , 62.44 , 64.00      , 8072 , 94
18/03/21 , 64.00 , 64.24 , 64.85 , 63.23 , 64.64      , 3560 , 274
17/03/21 , 64.71 , 64.15 , 64.72 , 63.66 , 63.66      , 6876 , 69
16/03/21 , 63.66 , 63.36 , 64.03 , 61.41 , 62.20      , 8044 , 101
15/03/21 , 62.20 , 62.17 , 62.96 , 61.83 , 61.99      , 1727 , 59
12/03/21 , 62.54 , 62.84 , 63.48 , 61.90 , 62.86      , 3537 , 68
11/03/21 , 62.77 , 62.15 , 62.85 , 61.71 , 62.00      , 5674 , 64
10/03/21 , 61.46 , 62.32 , 64.31 , 60.80 , 64.00      , 6630 , 97
09/03/21 , 63.56 , 62.40 , 63.56 , 60.99 , 62.90      , 12632 , 96
08/03/21 , 62.90 , 63.40 , 63.98 , 62.22 , 63.55      , 11115 , 131
05/03/21 , 63.55 , 62.82 , 63.93 , 61.01 , 61.50      , 6134 , 88
04/03/21 , 61.00 , 60.99 , 63.55 , 60.65 , 63.55      , 36881 , 112
03/03/21 , 62.00 , 61.95 , 63.65 , 60.80 , 61.82      , 33846 , 103
02/03/21 , 61.82 , 61.16 , 62.25 , 59.91 , 61.58      , 21700 , 123
01/03/21 , 61.59 , 61.55 , 62.06 , 60.00 , 60.00      , 15026 , 96
26/02/21 , 59.95 , 60.15 , 62.85 , 59.48 , 60.27      , 18527 , 117
25/02/21 , 60.27 , 61.72 , 63.41 , 60.05 , 62.95      , 14173 , 103
24/02/21 , 62.95 , 62.37 , 62.95 , 61.40 , 61.50      , 9222 , 85
23/02/21 , 61.50 , 60.67 , 62.00 , 59.96 , 61.83      , 9567 , 82
22/02/21 , 61.03 , 60.41 , 61.72 , 57.96 , 60.00      , 11884 , 164
19/02/21 , 61.00 , 60.18 , 61.00 , 59.00 , 59.62      , 7331 , 89
18/02/21 , 59.62 , 59.50 , 60.00 , 58.50 , 59.49      , 47011 , 151
17/02/21 , 59.02 , 58.85 , 59.55 , 58.00 , 58.00      , 6157 , 78
12/02/21 , 58.00 , 57.69 , 58.80 , 57.45 , 57.73      , 5504 , 76
11/02/21 , 57.73 , 57.79 , 58.44 , 57.01 , 57.01      , 10650 , 73
10/02/21 , 57.89 , 57.54 , 58.75 , 57.14 , 57.67      , 5206 , 105
09/02/21 , 57.67 , 57.45 , 58.90 , 56.65 , 57.50      , 17214 , 144
08/02/21 , 57.38 , 57.95 , 58.52 , 57.12 , 57.50      , 39402 , 385
05/02/21 , 57.12 , 56.78 , 57.47 , 55.35 , 55.35      , 4532 , 55
04/02/21 , 55.33 , 55.85 , 56.80 , 55.20 , 55.58      , 8690 , 47
03/02/21 , 55.60 , 55.71 , 56.00 , 54.83 , 55.00      , 6733 , 59
02/02/21 , 54.35 , 54.67 , 56.00 , 54.18 , 56.00      , 4837 , 59
01/02/21 , 55.35 , 54.96 , 56.89 , 54.45 , 54.45      , 5272 , 74
29/01/21 , 54.45 , 54.58 , 56.15 , 53.98 , 56.14      , 4857 , 61
28/01/21 , 56.15 , 55.05 , 56.15 , 54.20 , 54.91      , 7029 , 55
27/01/21 , 54.91 , 55.49 , 56.98 , 54.91 , 56.01      , 15430 , 98
26/01/21 , 56.98 , 57.49 , 58.90 , 55.94 , 57.64      , 4258 , 65
22/01/21 , 57.64 , 57.11 , 57.80 , 54.99 , 57.25      , 13934 , 81
21/01/21 , 57.83 , 58.07 , 59.02 , 57.37 , 57.76      , 5418 , 71
20/01/21 , 57.76 , 57.79 , 59.45 , 57.20 , 58.81      , 2593 , 64
19/01/21 , 58.24 , 57.40 , 59.00 , 56.50 , 58.26      , 6492 , 91
18/01/21 , 58.24 , 58.63 , 59.90 , 57.49 , 58.50      , 2888 , 52
15/01/21 , 57.49 , 58.37 , 60.42 , 57.45 , 60.00      , 6749 , 108
14/01/21 , 59.09 , 59.18 , 59.57 , 58.80 , 59.02      , 7606 , 75
13/01/21 , 58.50 , 59.04 , 60.89 , 58.17 , 60.86      , 13729 , 145
12/01/21 , 60.31 , 61.23 , 61.90 , 60.21 , 61.70      , 19684 , 100
11/01/21 , 60.82 , 61.30 , 62.47 , 60.50 , 61.45      , 9927 , 113
08/01/21 , 61.51 , 60.87 , 63.70 , 60.00 , 63.70      , 26362 , 198
07/01/21 , 61.43 , 59.85 , 61.43 , 58.81 , 59.45      , 24796 , 151
06/01/21 , 57.60 , 57.58 , 58.25 , 56.35 , 58.15      , 14855 , 140
05/01/21 , 56.18 , 55.30 , 56.56 , 54.78 , 55.43      , 3617 , 63
04/01/21 , 55.43 , 55.31 , 55.59 , 53.55 , 54.53      , 7204 , 104
30/12/20 , 54.53 , 53.91 , 54.53 , 53.60 , 53.86      , 12658 , 63
29/12/20 , 53.86 , 53.81 , 54.40 , 53.38 , 54.40      , 4278 , 50
28/12/20 , 53.16 , 53.34 , 54.02 , 53.03 , 53.03      , 4311 , 60
23/12/20 , 53.02 , 52.99 , 54.20 , 52.82 , 52.86      , 10763 , 47
22/12/20 , 52.86 , 52.60 , 53.49 , 52.51 , 52.51      , 8749 , 47
21/12/20 , 52.50 , 52.62 , 53.25 , 51.64 , 53.25      , 54267 , 97
18/12/20 , 53.25 , 53.74 , 54.00 , 52.99 , 52.99      , 25193 , 102
17/12/20 , 52.35 , 52.41 , 52.74 , 51.81 , 51.81      , 1094 , 43
16/12/20 , 51.56 , 51.31 , 51.56 , 50.72 , 50.84      , 3903 , 55
15/12/20 , 50.86 , 50.67 , 51.26 , 49.71 , 49.71      , 7132 , 58
14/12/20 , 49.71 , 49.67 , 50.21 , 49.10 , 50.21      , 450 , 43
11/12/20 , 50.21 , 49.89 , 50.21 , 49.39 , 49.95      , 686 , 30
10/12/20 , 49.95 , 49.72 , 50.23 , 48.91 , 48.95      , 4036 , 58
09/12/20 , 48.94 , 49.36 , 49.78 , 48.90 , 49.64      , 1624 , 33
08/12/20 , 49.30 , 49.48 , 50.50 , 49.03 , 49.99      , 908 , 45
07/12/20 , 49.60 , 49.58 , 50.50 , 49.11 , 49.36      , 1487 , 66
04/12/20 , 49.36 , 49.53 , 50.50 , 48.00 , 48.01      , 6566 , 96
03/12/20 , 48.00 , 48.07 , 50.20 , 47.67 , 49.60      , 12106 , 80
02/12/20 , 49.60 , 49.55 , 51.50 , 48.90 , 50.45      , 14505 , 76
01/12/20 , 50.45 , 50.26 , 50.63 , 48.87 , 48.87      , 5655 , 55
30/11/20 , 48.87 , 49.39 , 49.95 , 48.43 , 49.50      , 5667 , 54
27/11/20 , 49.11 , 48.91 , 49.54 , 48.10 , 48.31      , 1497 , 51
26/11/20 , 48.10 , 47.95 , 48.31 , 47.17 , 47.17      , 5563 , 72
25/11/20 , 47.18 , 46.67 , 47.18 , 45.10 , 46.00      , 1450 , 40
24/11/20 , 46.61 , 45.83 , 46.71 , 45.16 , 45.43      , 573 , 44
23/11/20 , 45.43 , 45.05 , 45.43 , 44.61 , 45.00      , 4836 , 46
20/11/20 , 44.20 , 44.08 , 44.98 , 43.93 , 44.10      , 1319 , 34
19/11/20 , 44.10 , 43.95 , 44.20 , 43.01 , 43.01      , 1498 , 35
18/11/20 , 43.76 , 43.87 , 44.23 , 43.73 , 44.03      , 746 , 19
17/11/20 , 44.00 , 44.55 , 44.91 , 43.01 , 44.05      , 3337 , 46
16/11/20 , 44.04 , 43.52 , 44.04 , 42.75 , 42.75      , 1620 , 39
13/11/20 , 43.42 , 43.42 , 43.61 , 43.08 , 43.08      , 1913 , 31
12/11/20 , 42.42 , 42.56 , 42.82 , 42.33 , 42.68      , 375 , 27
11/11/20 , 42.50 , 42.82 , 43.99 , 42.50 , 42.70      , 2310 , 39
10/11/20 , 42.68 , 43.20 , 44.08 , 42.67 , 44.08      , 2825 , 48
09/11/20 , 43.60 , 44.13 , 45.25 , 43.42 , 45.00      , 1879 , 47
06/11/20 , 44.16 , 44.25 , 44.90 , 43.01 , 44.16      , 701 , 41
05/11/20 , 44.16 , 43.96 , 45.46 , 43.24 , 43.85      , 5073 , 34
04/11/20 , 43.85 , 44.14 , 45.49 , 43.64 , 44.85      , 2087 , 38
03/11/20 , 44.85 , 43.98 , 44.85 , 42.80 , 42.80      , 3365 , 50
30/10/20 , 42.70 , 43.41 , 44.00 , 42.60 , 43.68      , 595 , 34
29/10/20 , 43.68 , 43.19 , 44.00 , 42.50 , 42.89      , 3289 , 45
28/10/20 , 42.88 , 43.42 , 44.54 , 42.50 , 44.54      , 2590 , 54
27/10/20 , 44.67 , 44.98 , 45.29 , 44.67 , 44.94      , 1128 , 30
26/10/20 , 44.54 , 44.97 , 45.49 , 44.54 , 45.49      , 74562 , 61
23/10/20 , 45.49 , 44.90 , 45.49 , 44.53 , 45.15      , 1645 , 40
22/10/20 , 45.15 , 44.94 , 45.15 , 44.69 , 44.69      , 1122 , 38
21/10/20 , 44.69 , 44.62 , 44.99 , 44.33 , 44.43      , 4977 , 53
20/10/20 , 44.43 , 44.25 , 44.54 , 43.61 , 43.61      , 1236 , 32
19/10/20 , 43.60 , 44.43 , 45.00 , 43.60 , 44.65      , 1079 , 57
16/10/20 , 44.20 , 44.01 , 44.36 , 42.70 , 42.70      , 1087 , 54
15/10/20 , 43.29 , 42.88 , 43.34 , 42.06 , 42.40      , 1002 , 44
14/10/20 , 42.40 , 42.72 , 43.04 , 42.40 , 42.75      , 764 , 49
13/10/20 , 42.65 , 42.28 , 42.99 , 41.95 , 42.03      , 937 , 50
09/10/20 , 42.02 , 42.29 , 42.80 , 41.94 , 42.60      , 804 , 35
08/10/20 , 42.59 , 42.39 , 42.80 , 42.20 , 42.26      , 1391 , 32
07/10/20 , 42.26 , 42.35 , 42.77 , 42.00 , 42.00      , 1759 , 54
06/10/20 , 41.22 , 41.79 , 42.05 , 41.22 , 41.95      , 1511 , 38
05/10/20 , 41.53 , 41.14 , 41.65 , 40.34 , 40.34      , 663 , 45
02/10/20 , 40.34 , 40.47 , 41.99 , 40.10 , 41.99      , 877 , 33
01/10/20 , 40.38 , 40.14 , 40.50 , 39.79 , 40.50      , 915 , 28
30/09/20 , 40.28 , 40.42 , 41.00 , 39.87 , 39.87      , 224 , 17
29/09/20 , 39.86 , 40.55 , 40.69 , 39.86 , 40.65      , 196 , 20
28/09/20 , 40.27 , 40.46 , 41.16 , 40.11 , 40.32      , 875 , 31
25/09/20 , 40.56 , 40.42 , 40.56 , 39.82 , 39.82      , 190 , 6
24/09/20 , 40.24 , 40.22 , 40.65 , 39.82 , 40.33      , 1660 , 20
23/09/20 , 40.40 , 40.40 , 40.75 , 40.31 , 40.33      , 12180 , 16
22/09/20 , 40.31 , 40.53 , 40.70 , 40.31 , 40.47      , 8280 , 16
21/09/20 , 40.47 , 40.42 , 41.58 , 40.26 , 41.58      , 8700 , 22
18/09/20 , 41.58 , 41.85 , 42.59 , 41.56 , 41.88      , 6060 , 24
17/09/20 , 41.88 , 41.41 , 42.05 , 40.70 , 40.90      , 3930 , 18
16/09/20 , 40.90 , 41.05 , 43.35 , 40.79 , 43.35      , 5660 , 19
15/09/20 , 41.70 , 40.82 , 41.85 , 39.50 , 40.00      , 4790 , 39
14/09/20 , 40.46 , 40.28 , 40.46 , 40.15 , 40.42      , 3670 , 10
11/09/20 , 40.20 , 39.99 , 40.20 , 39.80 , 39.80      , 510 , 7
10/09/20 , 39.50 , 40.22 , 40.58 , 39.50 , 40.30      , 290 , 10
09/09/20 , 40.52 , 40.19 , 40.52 , 39.95 , 40.10      , 580 , 12
08/09/20 , 39.80 , 38.85 , 39.90 , 38.11 , 39.90      , 3490 , 24
04/09/20 , 39.90 , 39.72 , 39.90 , 39.20 , 39.80      , 1500 , 15
03/09/20 , 39.58 , 40.33 , 41.20 , 39.28 , 41.20      , 4800 , 43
02/09/20 , 41.15 , 41.06 , 41.68 , 40.10 , 41.50      , 820 , 14
01/09/20 , 41.30 , 40.91 , 41.30 , 40.68 , 40.68      , 1950 , 22
31/08/20 , 40.00 , 40.48 , 41.40 , 40.00 , 41.40      , 1770 , 21
28/08/20 , 41.00 , 40.53 , 41.00 , 40.41 , 40.58      , 450 , 9
27/08/20 , 40.58 , 40.67 , 41.03 , 40.07 , 40.45      , 1990 , 18
26/08/20 , 40.45 , 41.08 , 41.24 , 40.44 , 41.15      , 1820 , 17
25/08/20 , 40.65 , 40.76 , 41.50 , 40.40 , 41.50      , 630 , 15
24/08/20 , 41.50 , 41.01 , 41.50 , 40.91 , 40.91      , 550 , 13
21/08/20 , 40.77 , 41.35 , 41.87 , 40.72 , 41.87      , 2370 , 21
20/08/20 , 41.71 , 41.39 , 41.87 , 40.00 , 41.00      , 2630 , 21
19/08/20 , 41.00 , 41.59 , 41.85 , 41.00 , 41.50      , 1190 , 15
18/08/20 , 41.08 , 40.58 , 41.08 , 39.90 , 40.00      , 1940 , 35
17/08/20 , 39.90 , 39.53 , 39.99 , 39.26 , 39.99      , 2760 , 35
14/08/20 , 39.50 , 39.24 , 39.50 , 38.83 , 38.84      , 1220 , 32
13/08/20 , 38.35 , 38.88 , 39.99 , 38.35 , 39.00      , 1980 , 70
12/08/20 , 39.00 , 38.65 , 39.00 , 38.40 , 39.00      , 1440 , 18
11/08/20 , 38.13 , 38.89 , 39.31 , 38.13 , 39.30      , 1520 , 38
10/08/20 , 39.00 , 38.53 , 39.00 , 38.00 , 38.30      , 1750 , 25
07/08/20 , 38.14 , 37.61 , 38.14 , 37.46 , 37.90      , 2190 , 33
06/08/20 , 38.51 , 38.38 , 39.30 , 38.09 , 38.53      , 1200 , 26
05/08/20 , 38.53 , 38.00 , 38.53 , 37.50 , 37.50      , 4690 , 42
04/08/20 , 36.70 , 36.45 , 36.99 , 35.90 , 36.99      , 1250 , 20
03/08/20 , 36.99 , 36.83 , 37.25 , 36.10 , 36.10      , 820 , 23
31/07/20 , 36.10 , 36.40 , 36.90 , 35.81 , 36.90      , 540 , 12
30/07/20 , 36.90 , 36.97 , 37.34 , 36.75 , 37.00      , 250 , 10
29/07/20 , 37.17 , 36.86 , 37.17 , 36.84 , 36.99      , 1720 , 12
28/07/20 , 36.48 , 36.46 , 36.57 , 36.21 , 36.21      , 1340 , 9
27/07/20 , 36.59 , 36.46 , 36.76 , 36.00 , 36.00      , 1500 , 26
24/07/20 , 35.60 , 35.79 , 35.91 , 35.22 , 35.35      , 990 , 14
23/07/20 , 35.40 , 35.53 , 35.89 , 35.11 , 35.25      , 2690 , 23
22/07/20 , 35.21 , 35.28 , 35.59 , 34.50 , 34.50      , 210 , 6
21/07/20 , 35.40 , 35.20 , 35.60 , 35.04 , 35.60      , 1750 , 20
20/07/20 , 36.15 , 35.52 , 36.15 , 35.36 , 35.49      , 2020 , 20
17/07/20 , 35.41 , 35.25 , 35.42 , 34.11 , 34.11      , 850 , 12
16/07/20 , 35.00 , 34.84 , 35.20 , 34.55 , 35.20      , 370 , 13
15/07/20 , 35.20 , 35.13 , 35.76 , 34.91 , 35.23      , 630 , 12
14/07/20 , 35.08 , 34.65 , 35.08 , 33.84 , 33.92      , 870 , 15
13/07/20 , 33.92 , 34.32 , 34.75 , 33.92 , 33.95      , 1220 , 24
10/07/20 , 33.95 , 33.56 , 33.95 , 33.51 , 33.80      , 390 , 11
09/07/20 , 33.80 , 33.59 , 33.80 , 33.43 , 33.76      , 170 , 10
08/07/20 , 34.00 , 34.00 , 34.00 , 34.00 , 34.00      , 30 , 2
07/07/20 , 33.50 , 33.32 , 33.68 , 33.00 , 33.40      , 650 , 17
06/07/20 , 33.53 , 33.60 , 33.75 , 33.41 , 33.41      , 260 , 12
03/07/20 , 33.40 , 33.25 , 33.60 , 32.96 , 33.58      , 260 , 18
02/07/20 , 33.17 , 33.23 , 33.39 , 33.16 , 33.29      , 260 , 10
01/07/20 , 33.08 , 32.85 , 33.10 , 32.63 , 33.10      , 60 , 5
30/06/20 , 32.91 , 33.18 , 33.25 , 32.85 , 32.85      , 1610 , 8
29/06/20 , 33.05 , 32.78 , 33.05 , 32.68 , 33.00      , 250 , 11
26/06/20 , 33.00 , 32.91 , 34.00 , 32.61 , 34.00      , 290 , 9
25/06/20 , 33.28 , 33.23 , 33.41 , 33.01 , 33.41      , 300 , 5
24/06/20 , 33.40 , 33.25 , 33.40 , 33.00 , 33.17      , 520 , 7
23/06/20 , 33.11 , 33.62 , 33.76 , 33.11 , 33.58      , 890 , 11
22/06/20 , 33.01 , 33.20 , 33.70 , 33.01 , 33.70      , 13950 , 17
19/06/20 , 33.70 , 33.86 , 34.25 , 33.45 , 33.57      , 900 , 17
18/06/20 , 33.55 , 33.17 , 33.55 , 32.86 , 33.20      , 870 , 15
17/06/20 , 33.20 , 32.71 , 33.20 , 32.58 , 32.58      , 730 , 9
16/06/20 , 32.70 , 32.61 , 32.80 , 31.82 , 31.82      , 1530 , 30
15/06/20 , 31.80 , 31.24 , 31.80 , 30.43 , 30.43      , 5040 , 8
12/06/20 , 31.27 , 31.36 , 31.95 , 30.50 , 31.95      , 3620 , 24
10/06/20 , 32.56 , 32.62 , 32.92 , 32.01 , 32.01      , 270 , 10
09/06/20 , 33.50 , 33.11 , 33.50 , 32.01 , 33.46      , 920 , 20
08/06/20 , 33.46 , 33.39 , 33.75 , 33.19 , 33.75      , 3520 , 16
05/06/20 , 33.00 , 33.14 , 33.65 , 32.85 , 33.55      , 10710 , 20
04/06/20 , 33.32 , 33.27 , 33.33 , 32.68 , 32.68      , 2310 , 12
03/06/20 , 32.68 , 32.61 , 32.85 , 32.46 , 32.69      , 6410 , 13
02/06/20 , 32.40 , 32.22 , 32.40 , 32.17 , 32.40      , 1390 , 11
01/06/20 , 31.81 , 31.46 , 32.00 , 31.30 , 31.58      , 8820 , 24
29/05/20 , 31.58 , 31.35 , 31.58 , 31.24 , 31.24      , 30 , 3
28/05/20 , 31.25 , 30.96 , 31.25 , 30.80 , 30.87      , 1420 , 14
27/05/20 , 30.87 , 30.32 , 30.87 , 29.26 , 29.26      , 330 , 11
26/05/20 , 29.26 , 29.51 , 30.14 , 29.00 , 29.10      , 4750 , 31
25/05/20 , 29.67 , 29.80 , 30.14 , 29.59 , 30.00      , 1940 , 12
22/05/20 , 29.55 , 29.55 , 29.55 , 29.55 , 29.55      , 300 , 1
21/05/20 , 29.67 , 29.62 , 29.99 , 29.62 , 29.99      , 11430 , 10
20/05/20 , 30.60 , 30.85 , 31.00 , 30.42 , 30.89      , 680 , 9
19/05/20 , 30.76 , 30.58 , 30.76 , 30.26 , 30.26      , 1230 , 6
18/05/20 , 30.32 , 30.20 , 30.49 , 29.99 , 30.00      , 320 , 14
15/05/20 , 29.99 , 30.15 , 30.40 , 29.99 , 30.40      , 40 , 4
14/05/20 , 30.40 , 30.24 , 30.71 , 30.00 , 30.71      , 320 , 11
13/05/20 , 30.71 , 30.84 , 31.01 , 30.55 , 30.90      , 39900 , 29
12/05/20 , 30.00 , 30.56 , 30.94 , 30.00 , 30.94      , 550 , 12
11/05/20 , 30.94 , 30.94 , 31.94 , 30.68 , 31.94      , 11450 , 17
08/05/20 , 30.75 , 30.56 , 30.79 , 30.25 , 30.43      , 1310 , 15
07/05/20 , 29.66 , 29.90 , 30.24 , 29.17 , 29.17      , 1750 , 24
06/05/20 , 27.89 , 27.69 , 28.03 , 27.50 , 28.03      , 250 , 8
05/05/20 , 27.96 , 27.97 , 28.02 , 27.96 , 27.97      , 280 , 4
04/05/20 , 27.63 , 27.35 , 27.67 , 27.23 , 27.39      , 750 , 6
30/04/20 , 27.97 , 27.85 , 28.72 , 27.84 , 28.72      , 1070 , 6
29/04/20 , 28.73 , 28.63 , 28.98 , 28.44 , 28.98      , 230 , 9
28/04/20 , 27.75 , 27.80 , 28.00 , 27.70 , 28.00      , 1550 , 13
27/04/20 , 27.51 , 27.51 , 27.60 , 27.17 , 27.17      , 190 , 5
24/04/20 , 26.51 , 26.24 , 27.00 , 25.43 , 26.95      , 24060 , 23
23/04/20 , 26.98 , 27.18 , 27.34 , 26.98 , 26.99      , 2390 , 12
22/04/20 , 26.54 , 26.31 , 26.55 , 26.01 , 26.01      , 1450 , 11
20/04/20 , 26.11 , 26.23 , 27.00 , 25.28 , 27.00      , 2340 , 18
17/04/20 , 26.56 , 26.67 , 26.95 , 26.38 , 26.89      , 170 , 16
16/04/20 , 26.01 , 26.16 , 29.00 , 25.98 , 29.00      , 1850 , 18
15/04/20 , 26.59 , 26.71 , 27.00 , 26.00 , 27.00      , 180 , 7
14/04/20 , 27.12 , 27.00 , 27.30 , 26.50 , 26.79      , 2280 , 14
13/04/20 , 26.10 , 25.97 , 26.13 , 25.49 , 25.49      , 240 , 7
09/04/20 , 25.41 , 25.86 , 26.20 , 25.41 , 26.00      , 350 , 7
08/04/20 , 25.83 , 25.58 , 25.87 , 25.35 , 25.71      , 500 , 9
07/04/20 , 25.51 , 26.36 , 26.67 , 25.51 , 26.67      , 3210 , 12
06/04/20 , 25.43 , 26.03 , 26.16 , 25.41 , 26.00      , 6160 , 21
03/04/20 , 25.10 , 24.81 , 26.49 , 24.40 , 26.49      , 3090 , 15
02/04/20 , 25.94 , 25.76 , 26.54 , 25.00 , 26.00     , 5150 , 41
01/04/20 , 25.60 , 24.97 , 25.60 , 24.62 , 25.45      , 1500 , 15
31/03/20 , 25.45 , 25.85 , 26.00 , 25.40 , 25.90      , 2560 , 14
30/03/20 , 24.84 , 24.97 , 25.88 , 24.70 , 25.88     , 180 , 13
27/03/20 , 24.53 , 23.97 , 25.00 , 23.54 , 23.90     , 1660 , 11
26/03/20 , 24.14 , 24.24 , 24.35 , 23.80 , 23.80     , 4300 , 7
25/03/20 , 23.68 , 23.12 , 23.68 , 22.11 , 22.15     , 5260 , 10
24/03/20 , 21.82 , 22.07 , 22.09 , 21.82 , 21.90     , 580 , 5
23/03/20 , 20.58 , 20.60 , 21.55 , 20.42 , 21.55     , 670 , 9
20/03/20 , 21.55 , 22.03 , 22.98 , 21.50 , 22.95     , 170 , 11
19/03/20 , 21.68 , 21.68 , 22.40 , 19.50 , 21.55     , 48540 , 41
18/03/20 , 21.55 , 22.04 , 22.54 , 19.50 , 21.00     , 2670 , 17
17/03/20 , 24.26 , 23.60 , 26.99 , 23.39 , 23.60     , 60370 , 44
16/03/20 , 23.60 , 23.85 , 25.01 , 20.52 , 20.52     , 129800 , 87
13/03/20 , 26.30 , 24.06 , 26.30 , 23.22 , 24.00     , 253330 , 135
12/03/20 , 23.50 , 25.78 , 27.20 , 23.50 , 27.00     , 11360 , 46
11/03/20 , 29.00 , 28.55 , 31.00 , 27.89 , 28.00     , 26100 , 32
10/03/20 , 30.75 , 29.52 , 33.00 , 28.86 , 33.00     , 38480 , 48
09/03/20 , 28.50 , 29.40 , 31.00 , 25.62 , 31.00     , 6640 , 34
06/03/20 , 31.95 , 32.42 , 33.18 , 31.95 , 32.65     , 19210 , 19
05/03/20 , 33.55 , 34.50 , 35.19 , 33.55 , 34.91     , 6090 , 22
04/03/20 , 34.55 , 34.79 , 35.57 , 34.39 , 34.69     , 14990 , 38
03/03/20 , 33.20 , 34.36 , 34.90 , 33.20 , 34.00     , 64860 , 59
02/03/20 , 34.00 , 32.98 , 34.20 , 31.72 , 31.72     , 26860 , 34
28/02/20 , 31.72 , 31.59 , 32.01 , 31.15 , 31.81     , 82800 , 69
27/02/20 , 32.59 , 32.75 , 33.80 , 32.10 , 33.00     , 30820 , 36
26/02/20 , 33.00 , 33.66 , 35.50 , 33.00 , 35.50     , 17720 , 45
21/02/20 , 36.60 , 36.08 , 36.85 , 35.65 , 36.00     , 14210 , 35
20/02/20 , 36.68 , 37.02 , 37.72 , 36.67 , 37.72     , 3150 , 20
19/02/20 , 36.80 , 37.03 , 37.30 , 36.59 , 36.59     , 13310 , 36
18/02/20 , 36.71 , 36.46 , 37.30 , 36.29 , 37.30     , 6640 , 25
17/02/20 , 37.30 , 36.97 , 37.85 , 35.23 , 36.21     , 8220 , 44
14/02/20 , 36.70 , 36.86 , 37.20 , 36.30 , 37.20     , 6030 , 20
13/02/20 , 37.00 , 37.10 , 37.31 , 36.40 , 36.40     , 8830 , 27
12/02/20 , 37.27 , 37.21 , 37.59 , 36.81 , 36.99     , 2080 , 21
11/02/20 , 36.38 , 35.91 , 36.49 , 35.65 , 35.65     , 1110 , 17
10/02/20 , 34.98 , 35.40 , 35.80 , 34.98 , 35.75     , 2920 , 20
07/02/20 , 35.91 , 36.62 , 37.98 , 35.84 , 37.00     , 7940 , 59
06/02/20 , 36.87 , 37.42 , 37.66 , 36.50 , 36.50     , 4230 , 18
05/02/20 , 37.18 , 37.37 , 37.70 , 37.18 , 37.49     , 1840 , 12
04/02/20 , 37.01 , 36.98 , 37.23 , 36.65 , 36.65     , 7790 , 28
03/02/20 , 36.41 , 35.98 , 36.41 , 35.48 , 35.50     , 4610 , 29
31/01/20 , 35.89 , 36.00 , 36.35 , 35.89 , 36.06     , 5180 , 20
30/01/20 , 36.62 , 36.07 , 36.74 , 35.69 , 36.74     , 2620 , 36
29/01/20 , 36.74 , 36.83 , 37.20 , 36.74 , 37.20     , 10490 , 22
28/01/20 , 37.20 , 37.43 , 38.00 , 36.90 , 36.90     , 390 , 20
27/01/20 , 36.94 , 37.39 , 39.00 , 36.94 , 39.00     , 10180 , 59
24/01/20 , 39.29 , 39.96 , 40.50 , 39.29 , 40.50     , 6190 , 39
23/01/20 , 40.50 , 39.98 , 40.50 , 39.54 , 39.65     , 1250 , 23
22/01/20 , 39.94 , 39.78 , 40.15 , 38.60 , 38.60     , 4820 , 37
21/01/20 , 38.60 , 39.23 , 40.19 , 38.60 , 40.19     , 1660 , 23
20/01/20 , 39.31 , 39.12 , 39.45 , 38.50 , 39.45     , 1280 , 22
17/01/20 , 39.21 , 39.25 , 39.32 , 39.00 , 39.20     , 4340 , 16
16/01/20 , 38.59 , 38.79 , 39.29 , 38.59 , 38.75     , 5610 , 20
15/01/20 , 38.75 , 38.90 , 39.31 , 38.25 , 38.70     , 6120 , 38
14/01/20 , 39.00 , 39.20 , 39.40 , 38.97 , 39.40     , 2750 , 32
13/01/20 , 39.08 , 38.59 , 39.13 , 37.70 , 38.50     , 6140 , 30
10/01/20 , 37.63 , 37.82 , 37.99 , 37.00 , 37.00     , 4800 , 22
09/01/20 , 37.46 , 37.45 , 37.91 , 37.42 , 37.90     , 14420 , 23
08/01/20 , 37.61 , 37.49 , 37.79 , 36.80 , 36.80     , 17000 , 29
07/01/20 , 37.08 , 36.74 , 37.25 , 36.15 , 36.90     , 8370 , 25
06/01/20 , 36.94 , 36.83 , 37.01 , 36.70 , 36.99     , 5200 , 28
03/01/20 , 37.23 , 36.99 , 37.23 , 36.60 , 36.84     , 29700 , 60
02/01/20 , 37.00 , 36.62 , 37.00 , 36.40 , 36.40     , 9690 , 45
30/12/19 , 36.16 , 36.32 , 36.45 , 36.15 , 36.32     , 4500 , 18
27/12/19 , 36.07 , 36.27 , 36.50 , 35.97 , 36.48     , 28220 , 28
26/12/19 , 36.45 , 36.09 , 36.45 , 35.60 , 35.60     , 10190 , 30
23/12/19 , 35.75 , 35.69 , 35.89 , 35.63 , 35.89     , 3810 , 14
20/12/19 , 35.60 , 35.55 , 35.67 , 35.32 , 35.50     , 32800 , 28
19/12/19 , 35.04 , 34.87 , 35.15 , 34.75 , 34.81     , 5050 , 11
18/12/19 , 34.75 , 34.68 , 35.80 , 34.56 , 35.80     , 4080 , 25
17/12/19 , 34.93 , 34.88 , 35.23 , 34.79 , 35.23     , 540 , 17
16/12/19 , 35.25 , 35.09 , 35.32 , 34.65 , 34.65     , 7350 , 28
13/12/19 , 34.65 , 34.78 , 35.00 , 34.62 , 35.00     , 5170 , 24
12/12/19 , 34.55 , 34.31 , 34.57 , 34.17 , 34.30     , 2360 , 15
11/12/19 , 33.80 , 33.87 , 34.09 , 33.58 , 33.58     , 9020 , 19
10/12/19 , 33.35 , 33.49 , 33.90 , 33.35 , 33.90     , 6070 , 17
09/12/19 , 33.10 , 33.19 , 34.10 , 33.10 , 34.09     , 3690 , 14
06/12/19 , 33.79 , 33.75 , 33.93 , 33.42 , 33.42     , 1900 , 22
05/12/19 , 33.33 , 33.31 , 33.42 , 33.23 , 33.40     , 1720 , 10
04/12/19 , 33.18 , 33.26 , 33.29 , 33.12 , 33.12     , 1890 , 11
03/12/19 , 33.11 , 33.10 , 33.50 , 33.03 , 33.50     , 14610 , 23
02/12/19 , 33.50 , 33.29 , 33.50 , 33.00 , 33.00     , 3520 , 30
29/11/19 , 32.67 , 32.77 , 32.88 , 32.11 , 32.11     , 2660 , 13
28/11/19 , 32.93 , 32.95 , 33.33 , 32.84 , 33.15     , 740 , 10
27/11/19 , 33.21 , 32.30 , 33.33 , 31.51 , 31.51     , 17820 , 32
26/11/19 , 33.06 , 32.94 , 33.08 , 32.53 , 32.59     , 1150 , 13
25/11/19 , 32.85 , 32.67 , 32.96 , 32.46 , 32.46     , 7950 , 18
22/11/19 , 32.46 , 32.44 , 32.61 , 32.11 , 32.50     , 1500 , 13
21/11/19 , 32.02 , 31.70 , 32.02 , 31.38 , 31.42     , 1570 , 15
19/11/19 , 31.25 , 31.33 , 31.62 , 31.19 , 31.46     , 720 , 12
18/11/19 , 31.25 , 31.11 , 31.25 , 31.00 , 31.05     , 1370 , 11
14/11/19 , 31.01 , 30.99 , 31.15 , 30.87 , 31.08     , 1810 , 22
13/11/19 , 31.44 , 31.46 , 31.62 , 31.44 , 31.62     , 530 , 6
12/11/19 , 31.67 , 31.76 , 32.07 , 31.58 , 32.07     , 5450 , 14
11/11/19 , 31.73 , 31.41 , 31.73 , 31.00 , 31.00     , 280 , 8
08/11/19 , 31.77 , 32.04 , 34.19 , 31.77 , 32.18     , 4520 , 19
07/11/19 , 32.18 , 32.02 , 32.33 , 31.55 , 31.55     , 1760 , 22
06/11/19 , 31.15 , 31.20 , 31.97 , 31.00 , 31.97     , 1400 , 19
05/11/19 , 31.44 , 31.11 , 31.44 , 30.97 , 30.98     , 690 , 8
04/11/19 , 30.98 , 30.91 , 31.07 , 30.50 , 30.50     , 1510 , 30
01/11/19 , 30.10 , 29.90 , 30.10 , 29.80 , 29.89     , 4550 , 22
31/10/19 , 29.14 , 28.86 , 29.19 , 28.81 , 28.81     , 1220 , 11
30/10/19 , 29.07 , 28.89 , 29.07 , 28.81 , 29.00     , 150 , 5
29/10/19 , 29.14 , 29.14 , 29.20 , 29.14 , 29.20     , 550 , 3
28/10/19 , 29.33 , 29.33 , 29.33 , 29.33 , 29.33     , 640 , 4
25/10/19 , 29.19 , 29.27 , 29.32 , 29.19 , 29.28     , 920 , 11
24/10/19 , 29.07 , 29.17 , 29.43 , 29.01 , 29.43     , 260 , 9
23/10/19 , 29.83 , 29.85 , 29.86 , 29.78 , 29.86     , 180 , 5
22/10/19 , 29.82 , 29.80 , 29.84 , 29.80 , 29.80     , 330 , 5
21/10/19 , 29.67 , 29.69 , 29.73 , 29.53 , 29.53     , 520 , 8
18/10/19 , 29.30 , 29.54 , 29.77 , 29.30 , 29.77     , 30 , 3
17/10/19 , 29.63 , 29.72 , 29.87 , 29.63 , 29.70     , 2320 , 12
16/10/19 , 29.65 , 29.77 , 30.00 , 29.65 , 29.94     , 4110 , 10
15/10/19 , 29.95 , 29.97 , 30.89 , 29.81 , 30.05     , 2490 , 12
14/10/19 , 29.79 , 29.82 , 30.00 , 29.20 , 29.20     , 1860 , 18
11/10/19 , 29.90 , 29.95 , 30.24 , 29.90 , 30.00     , 810 , 13
10/10/19 , 29.29 , 29.03 , 29.29 , 28.40 , 28.40     , 1830 , 24
09/10/19 , 28.05 , 28.12 , 28.33 , 28.05 , 28.21     , 890 , 14
08/10/19 , 28.16 , 28.23 , 28.80 , 28.16 , 28.80     , 3460 , 11
07/10/19 , 28.60 , 28.71 , 29.00 , 28.58 , 29.00     , 119370 , 36
04/10/19 , 29.06 , 28.94 , 29.06 , 28.80 , 28.80     , 210 , 7
03/10/19 , 28.58 , 28.47 , 28.58 , 28.24 , 28.31     , 2250 , 9
02/10/19 , 28.25 , 28.85 , 29.98 , 28.25 , 29.90     , 3010 , 24
01/10/19 , 29.56 , 29.53 , 29.96 , 29.49 , 29.84     , 8220 , 10
30/09/19 , 29.68 , 29.57 , 29.68 , 29.51 , 29.60     , 7180 , 6
27/09/19 , 29.60 , 29.64 , 29.95 , 29.60 , 29.85     , 1200 , 6
26/09/19 , 29.75 , 29.80 , 29.83 , 29.15 , 29.15     , 2070 , 10
25/09/19 , 29.55 , 29.60 , 30.85 , 29.30 , 30.85     , 1320 , 11
24/09/19 , 29.10 , 29.26 , 29.54 , 29.10 , 29.54     , 2250 , 7
23/09/19 , 29.50 , 29.97 , 30.00 , 29.50 , 29.66     , 960 , 15
20/09/19 , 29.70 , 29.76 , 31.00 , 29.70 , 30.99     , 12910 , 17
19/09/19 , 29.97 , 30.05 , 30.28 , 29.95 , 30.28     , 17960 , 20
18/09/19 , 30.26 , 30.09 , 30.27 , 29.95 , 30.25     , 710 , 7
17/09/19 , 30.26 , 30.15 , 31.00 , 29.95 , 31.00     , 1680 , 11
16/09/19 , 30.00 , 29.99 , 30.06 , 29.93 , 30.06     , 50 , 5
13/09/19 , 30.12 , 30.05 , 30.38 , 30.00 , 30.31     , 40970 , 29
12/09/19 , 30.15 , 30.02 , 30.15 , 29.99 , 29.99     , 510 , 7
11/09/19 , 29.35 , 29.63 , 29.65 , 29.35 , 29.62     , 3360 , 10
10/09/19 , 29.54 , 29.58 , 29.70 , 29.39 , 29.48     , 3220 , 12
09/09/19 , 29.05 , 29.07 , 29.27 , 28.96 , 28.99     , 4300 , 19
06/09/19 , 28.22 , 28.36 , 28.42 , 28.22 , 28.42     , 1240 , 12
05/09/19 , 28.47 , 28.48 , 28.65 , 28.46 , 28.50     , 660 , 9
04/09/19 , 28.13 , 28.12 , 28.14 , 28.11 , 28.13     , 1080 , 8
03/09/19 , 27.74 , 27.89 , 28.09 , 27.73 , 28.09     , 2060 , 14
02/09/19 , 28.17 , 28.26 , 28.33 , 28.17 , 28.20     , 1850 , 21
30/08/19 , 28.17 , 28.14 , 28.20 , 28.00 , 28.15     , 750 , 10
29/08/19 , 27.69 , 27.49 , 27.78 , 27.47 , 27.47     , 450 , 5
28/08/19 , 26.91 , 26.66 , 26.96 , 26.00 , 26.00     , 810 , 8
27/08/19 , 26.44 , 26.52 , 26.75 , 26.44 , 26.50     , 1610 , 5
26/08/19 , 26.50 , 26.63 , 26.74 , 26.50 , 26.74     , 290 , 5
23/08/19 , 26.91 , 26.92 , 27.57 , 26.87 , 27.35     , 2490 , 9
22/08/19 , 27.35 , 27.63 , 27.93 , 27.35 , 27.59     , 1030 , 5
21/08/19 , 27.60 , 27.89 , 27.97 , 27.60 , 27.97     , 2610 , 7
20/08/19 , 27.97 , 27.92 , 27.97 , 27.89 , 27.89     , 2560 , 5
19/08/19 , 28.10 , 28.10 , 28.36 , 28.10 , 28.36     , 1840 , 6
16/08/19 , 28.19 , 28.19 , 28.20 , 28.19 , 28.20     , 250 , 2
15/08/19 , 28.10 , 28.27 , 28.70 , 27.90 , 28.70     , 840 , 9
14/08/19 , 28.70 , 28.97 , 29.50 , 28.70 , 29.50     , 580 , 11
13/08/19 , 29.75 , 29.61 , 29.76 , 28.93 , 28.93     , 15660 , 12
12/08/19 , 28.85 , 28.87 , 29.00 , 28.85 , 29.00     , 530 , 6
09/08/19 , 29.02 , 29.03 , 29.34 , 29.02 , 29.34     , 1310 , 8
08/08/19 , 29.54 , 29.54 , 29.69 , 29.39 , 29.39     , 4310 , 19
07/08/19 , 28.78 , 28.76 , 28.78 , 28.65 , 28.73     , 570 , 5
06/08/19 , 29.18 , 29.26 , 29.38 , 29.08 , 29.38     , 980 , 6
05/08/19 , 29.00 , 29.11 , 29.20 , 29.00 , 29.20     , 1220 , 7
02/08/19 , 29.95 , 29.91 , 30.50 , 29.78 , 30.50     , 2530 , 14
01/08/19 , 30.35 , 30.56 , 30.72 , 30.15 , 30.60     , 1280 , 6
31/07/19 , 30.66 , 30.85 , 31.14 , 30.66 , 31.14     , 730 , 6
30/07/19 , 31.07 , 31.04 , 31.07 , 30.91 , 30.91     , 2980 , 5
29/07/19 , 30.75 , 30.69 , 30.90 , 30.65 , 30.90     , 2080 , 6
26/07/19 , 30.85 , 32.41 , 33.80 , 30.85 , 33.79     , 2490 , 12
25/07/19 , 31.00 , 31.02 , 31.25 , 31.00 , 31.25     , 410 , 7
24/07/19 , 31.25 , 31.31 , 31.42 , 31.25 , 31.42     , 1520 , 12
23/07/19 , 31.70 , 31.69 , 32.00 , 31.62 , 32.00     , 3310 , 8
22/07/19 , 32.13 , 32.22 , 32.25 , 32.13 , 32.25     , 50 , 3
19/07/19 , 32.46 , 32.70 , 32.75 , 32.46 , 32.75     , 240 , 4
18/07/19 , 32.50 , 32.51 , 32.87 , 32.50 , 32.87     , 1590 , 5
17/07/19 , 32.75 , 32.75 , 32.78 , 32.70 , 32.77     , 1290 , 7
16/07/19 , 32.77 , 32.89 , 33.17 , 32.70 , 33.10     , 1370 , 13
15/07/19 , 32.59 , 32.54 , 32.59 , 32.52 , 32.55     , 180 , 4
12/07/19 , 32.27 , 32.37 , 32.40 , 32.15 , 32.15     , 210 , 4
11/07/19 , 32.15 , 32.23 , 32.50 , 32.15 , 32.50     , 390 , 8
10/07/19 , 32.51 , 32.67 , 32.81 , 32.51 , 32.73     , 1340 , 13
08/07/19 , 32.45 , 32.46 , 32.55 , 32.27 , 32.27     , 190 , 6
05/07/19 , 32.28 , 32.24 , 32.29 , 32.01 , 32.05     , 330 , 6
04/07/19 , 32.25 , 32.21 , 32.29 , 31.70 , 31.70     , 420 , 13
03/07/19 , 31.72 , 31.61 , 31.76 , 31.32 , 31.49     , 1060 , 10
02/07/19 , 31.45 , 31.71 , 32.47 , 31.38 , 32.47     , 2920 , 15
01/07/19 , 32.25 , 32.37 , 32.49 , 32.25 , 32.45     , 570 , 7
28/06/19 , 32.08 , 32.08 , 32.08 , 32.08 , 32.08     , 1800 , 1
27/06/19 , 31.95 , 31.95 , 32.08 , 31.92 , 32.08     , 1860 , 4
26/06/19 , 31.99 , 31.98 , 31.99 , 31.89 , 31.89     , 1520 , 4
25/06/19 , 31.80 , 31.93 , 32.01 , 31.75 , 32.01     , 180 , 7
24/06/19 , 32.30 , 32.29 , 32.30 , 32.25 , 32.25     , 100 , 4
21/06/19 , 32.05 , 32.31 , 32.40 , 32.05 , 32.25     , 1200 , 12
19/06/19 , 31.90 , 31.79 , 31.90 , 31.79 , 31.85     , 1440 , 6
18/06/19 , 31.85 , 31.54 , 31.91 , 31.32 , 31.32     , 340 , 4
17/06/19 , 31.20 , 31.20 , 31.24 , 31.17 , 31.17     , 50 , 3
14/06/19 , 31.19 , 31.20 , 31.40 , 31.17 , 31.40     , 890 , 9
13/06/19 , 31.66 , 31.63 , 31.76 , 31.63 , 31.76     , 2190 , 5
12/06/19 , 30.94 , 30.94 , 31.30 , 30.94 , 31.30     , 838480 , 5
11/06/19 , 31.33 , 30.97 , 31.33 , 30.94 , 30.94     , 2590 , 6
10/06/19 , 30.20 , 30.27 , 30.40 , 30.20 , 30.32     , 5300 , 6
07/06/19 , 29.95 , 29.98 , 30.20 , 29.95 , 30.14     , 3800 , 7
05/06/19 , 29.90 , 29.87 , 30.24 , 29.85 , 30.24     , 3430 , 12
04/06/19 , 30.24 , 30.23 , 30.27 , 30.05 , 30.23     , 240 , 8
03/06/19 , 30.56 , 30.64 , 33.89 , 30.13 , 33.89     , 2350 , 19
31/05/19 , 31.00 , 31.00 , 31.23 , 31.00 , 31.16     , 3090 , 4
30/05/19 , 31.59 , 31.44 , 31.59 , 31.28 , 31.28     , 170 , 3
29/05/19 , 31.37 , 31.51 , 33.89 , 31.37 , 33.89     , 1920 , 16
28/05/19 , 31.90 , 31.84 , 31.90 , 31.60 , 31.60     , 2170 , 4
27/05/19 , 31.60 , 31.61 , 31.83 , 31.60 , 31.83     , 1060 , 2
24/05/19 , 31.40 , 31.65 , 31.81 , 31.40 , 31.81     , 240 , 4
23/05/19 , 31.81 , 31.77 , 31.86 , 31.74 , 31.74     , 520 , 6
22/05/19 , 32.06 , 32.15 , 32.21 , 32.06 , 32.20     , 100 , 4
21/05/19 , 31.56 , 31.56 , 31.56 , 31.56 , 31.56     , 10 , 1
20/05/19 , 31.00 , 30.82 , 31.00 , 30.80 , 30.80     , 5030 , 6
17/05/19 , 30.60 , 30.59 , 30.82 , 30.18 , 30.81     , 4450 , 6
16/05/19 , 30.25 , 30.73 , 30.79 , 30.25 , 30.73     , 1920 , 8
15/05/19 , 30.65 , 30.62 , 30.67 , 30.53 , 30.59     , 660 , 5
14/05/19 , 30.71 , 30.71 , 30.71 , 30.71 , 30.71     , 310 , 3
13/05/19 , 30.74 , 30.96 , 31.75 , 30.74 , 31.75     , 1970 , 23
10/05/19 , 32.27 , 32.09 , 32.27 , 31.98 , 32.17     , 60 , 4
09/05/19 , 32.50 , 32.50 , 32.50 , 32.50 , 32.50     , 50 , 1
08/05/19 , 32.53 , 32.57 , 32.76 , 32.52 , 32.75     , 2180 , 8
07/05/19 , 32.35 , 32.33 , 32.39 , 32.19 , 32.19     , 1770 , 4
06/05/19 , 32.65 , 32.64 , 32.67 , 32.62 , 32.67     , 1130 , 14
03/05/19 , 33.11 , 33.02 , 33.11 , 32.97 , 33.04     , 1630 , 7
02/05/19 , 32.70 , 32.63 , 32.70 , 32.53 , 32.59     , 2140 , 6
30/04/19 , 32.98 , 32.95 , 33.01 , 32.82 , 33.01     , 1730 , 4
29/04/19 , 33.33 , 33.40 , 33.45 , 33.33 , 33.45     , 4280 , 6
26/04/19 , 33.45 , 33.28 , 33.45 , 33.09 , 33.21     , 7760 , 16
25/04/19 , 33.42 , 33.11 , 33.48 , 32.92 , 33.36     , 8150 , 28
24/04/19 , 33.35 , 33.10 , 35.49 , 32.84 , 35.49     , 13810 , 38
23/04/19 , 33.70 , 33.64 , 33.70 , 33.46 , 33.63     , 9170 , 29
22/04/19 , 33.60 , 33.52 , 33.60 , 33.37 , 33.41     , 3160 , 16
18/04/19 , 33.85 , 33.96 , 33.97 , 33.85 , 33.97     , 3700 , 3
17/04/19 , 33.95 , 33.96 , 34.13 , 33.64 , 34.13     , 5040 , 12
16/04/19 , 34.10 , 34.10 , 34.22 , 33.63 , 34.00     , 3890 , 10
15/04/19 , 34.00 , 33.98 , 34.13 , 33.75 , 34.13     , 1940 , 5
12/04/19 , 34.00 , 34.49 , 34.52 , 34.00 , 34.00     , 6410 , 11
11/04/19 , 34.35 , 34.35 , 35.39 , 34.09 , 35.39     , 9540 , 21
10/04/19 , 34.37 , 34.40 , 34.56 , 34.35 , 34.56     , 160 , 4
09/04/19 , 35.10 , 34.96 , 35.10 , 34.85 , 35.00     , 5950 , 10
08/04/19 , 35.70 , 35.50 , 35.70 , 35.40 , 35.40     , 9430 , 9
05/04/19 , 35.40 , 35.36 , 35.50 , 35.16 , 35.50     , 4780 , 12
04/04/19 , 35.60 , 35.43 , 35.60 , 35.31 , 35.44     , 12880 , 305
03/04/19 , 35.82 , 35.83 , 36.20 , 35.82 , 36.20     , 4760 , 7
02/04/19 , 36.04 , 36.00 , 36.45 , 35.91 , 36.45     , 23670 , 12
01/04/19 , 36.45 , 36.34 , 36.45 , 36.14 , 36.22     , 4100 , 15
29/03/19 , 35.30 , 35.30 , 35.35 , 35.24 , 35.35     , 3430 , 6
28/03/19 , 34.40 , 34.43 , 34.73 , 34.40 , 34.55     , 2370 , 8
27/03/19 , 34.75 , 34.73 , 34.78 , 34.55 , 34.78     , 21830 , 11
26/03/19 , 35.25 , 35.09 , 35.25 , 34.94 , 34.94     , 12070 , 9
25/03/19 , 34.75 , 34.72 , 34.75 , 34.58 , 34.59     , 4890 , 8
22/03/19 , 34.85 , 34.75 , 34.85 , 34.62 , 34.75     , 2510 , 11
21/03/19 , 35.20 , 35.27 , 35.38 , 35.19 , 35.35     , 20030 , 13
20/03/19 , 35.40 , 35.36 , 35.52 , 35.14 , 35.35     , 16750 , 19
19/03/19 , 36.05 , 36.13 , 36.57 , 35.76 , 36.19     , 19090 , 20
18/03/19 , 36.15 , 36.14 , 36.15 , 35.80 , 36.00     , 12820 , 5
15/03/19 , 35.67 , 35.50 , 35.75 , 35.47 , 35.47     , 950 , 10
14/03/19 , 35.55 , 35.40 , 35.62 , 35.25 , 35.51     , 4490 , 32
13/03/19 , 35.55 , 35.30 , 35.55 , 35.10 , 35.10     , 4840 , 27
12/03/19 , 35.05 , 35.03 , 35.30 , 34.90 , 35.30     , 3420 , 27
11/03/19 , 35.24 , 35.05 , 35.24 , 34.80 , 34.80     , 2900 , 7
08/03/19 , 34.86 , 34.60 , 34.86 , 34.52 , 34.52     , 450 , 7
07/03/19 , 35.00 , 34.93 , 35.00 , 34.83 , 34.97     , 550 , 10
06/03/19 , 35.07 , 35.03 , 35.07 , 34.96 , 35.06     , 1300 , 11
01/03/19 , 34.85 , 34.78 , 35.02 , 34.45 , 34.45     , 1290 , 12
28/02/19 , 34.45 , 35.02 , 35.94 , 34.45 , 35.94     , 7750 , 17
27/02/19 , 35.00 , 35.11 , 35.70 , 34.88 , 35.70     , 10300 , 15
26/02/19 , 35.75 , 35.60 , 35.75 , 35.42 , 35.42     , 8490 , 11
25/02/19 , 35.15 , 35.05 , 35.15 , 34.92 , 35.00     , 11090 , 14
22/02/19 , 34.80 , 34.79 , 34.99 , 34.44 , 34.99     , 8310 , 7
21/02/19 , 34.02 , 34.01 , 34.05 , 33.97 , 34.05     , 160 , 4
20/02/19 , 34.20 , 34.23 , 34.50 , 34.15 , 34.50     , 330 , 11
19/02/19 , 33.83 , 33.88 , 33.98 , 33.74 , 33.77     , 3420 , 13
18/02/19 , 33.67 , 33.75 , 33.79 , 33.67 , 33.79     , 570 , 6
15/02/19 , 33.70 , 33.77 , 33.86 , 33.60 , 33.60     , 640 , 12
14/02/19 , 33.54 , 33.54 , 33.54 , 33.54 , 33.54     , 40 , 1
13/02/19 , 33.85 , 33.20 , 33.85 , 32.35 , 32.35     , 210 , 8
12/02/19 , 33.15 , 33.30 , 33.37 , 33.15 , 33.21     , 1860 , 6
11/02/19 , 33.18 , 33.26 , 33.70 , 33.17 , 33.70     , 230 , 8
08/02/19 , 32.98 , 33.02 , 33.05 , 32.98 , 33.05     , 30 , 2
07/02/19 , 33.34 , 33.46 , 33.78 , 32.21 , 32.21     , 1220 , 21
06/02/19 , 32.01 , 33.77 , 34.09 , 32.01 , 34.05     , 1170 , 16
05/02/19 , 34.38 , 34.27 , 34.38 , 34.17 , 34.17     , 1140 , 11
04/02/19 , 33.96 , 33.98 , 34.06 , 33.85 , 34.00     , 500 , 7
01/02/19 , 34.03 , 34.03 , 34.13 , 33.92 , 34.06     , 2970 , 16
31/01/19 , 33.70 , 34.11 , 35.71 , 33.70 , 35.71     , 13970 , 28
30/01/19 , 34.15 , 34.60 , 35.74 , 34.15 , 34.15     , 290 , 12
29/01/19 , 33.57 , 33.67 , 33.90 , 33.50 , 33.50     , 6110 , 14
28/01/19 , 33.58 , 33.76 , 34.43 , 33.38 , 34.13     , 2140 , 22
24/01/19 , 35.68 , 35.46 , 35.72 , 35.17 , 35.17     , 330 , 10
23/01/19 , 35.05 , 34.75 , 35.17 , 34.50 , 34.50     , 540 , 7
22/01/19 , 34.44 , 34.48 , 34.64 , 34.43 , 34.64     , 700 , 10
21/01/19 , 34.72 , 34.51 , 34.72 , 34.43 , 34.45     , 1020 , 10
18/01/19 , 34.36 , 34.00 , 34.48 , 33.50 , 33.50     , 440 , 10
17/01/19 , 34.01 , 33.93 , 34.10 , 33.67 , 33.71     , 2150 , 17
16/01/19 , 33.98 , 33.86 , 33.98 , 33.61 , 33.61     , 190 , 6
15/01/19 , 33.24 , 33.34 , 33.42 , 33.24 , 33.42     , 270 , 10
14/01/19 , 33.03 , 33.07 , 33.12 , 33.00 , 33.00     , 110 , 5
11/01/19 , 33.00 , 32.95 , 33.08 , 32.86 , 32.93     , 940 , 11
10/01/19 , 33.12 , 33.11 , 33.50 , 32.90 , 33.40     , 2110 , 21
09/01/19 , 33.20 , 32.92 , 33.31 , 32.65 , 32.65     , 1540 , 10
08/01/19 , 32.35 , 32.36 , 32.45 , 32.25 , 32.45     , 320 , 9
07/01/19 , 32.49 , 32.51 , 32.53 , 32.49 , 32.53     , 110 , 4
04/01/19 , 32.57 , 32.55 , 32.64 , 32.07 , 32.13     , 970 , 11
03/01/19 , 31.20 , 31.62 , 32.06 , 31.20 , 32.00     , 290 , 8
02/01/19 , 32.16 , 32.09 , 32.45 , 31.30 , 31.30     , 960 , 18
28/12/18 , 31.75 , 31.25 , 31.75 , 31.17 , 31.17     , 610 , 7
27/12/18 , 30.80 , 30.85 , 31.24 , 30.80 , 31.24     , 830 , 5
26/12/18 , 31.42 , 31.38 , 31.60 , 31.18 , 31.60     , 760 , 6
21/12/18 , 31.60 , 31.55 , 31.60 , 31.21 , 31.50     , 150 , 4
20/12/18 , 30.96 , 31.12 , 31.30 , 30.96 , 31.30     , 580 , 4
19/12/18 , 32.00 , 32.06 , 32.28 , 32.00 , 32.00     , 640 , 9
18/12/18 , 31.93 , 31.79 , 31.93 , 31.60 , 31.60     , 120 , 5
17/12/18 , 31.80 , 31.78 , 31.80 , 31.76 , 31.76     , 70 , 3
14/12/18 , 31.68 , 31.55 , 31.68 , 31.30 , 31.30     , 110 , 5
13/12/18 , 31.61 , 31.72 , 31.78 , 31.61 , 31.78     , 490 , 5
12/12/18 , 31.55 , 31.56 , 31.62 , 31.51 , 31.62     , 210 , 4
11/12/18 , 31.10 , 31.16 , 31.44 , 31.10 , 31.44     , 760 , 9
10/12/18 , 31.48 , 31.87 , 31.94 , 31.45 , 31.94     , 1160 , 3
07/12/18 , 32.24 , 32.29 , 32.34 , 32.24 , 32.34     , 80 , 2
06/12/18 , 32.26 , 32.25 , 32.40 , 31.96 , 32.40     , 480 , 7
05/12/18 , 32.65 , 32.76 , 32.86 , 32.65 , 32.86     , 440 , 9
04/12/18 , 32.69 , 33.41 , 33.51 , 32.68 , 33.46     , 1180 , 10
03/12/18 , 33.62 , 33.70 , 34.10 , 33.52 , 34.08     , 3040 , 12
30/11/18 , 33.25 , 33.25 , 33.25 , 33.25 , 33.25     , 30 , 1
29/11/18 , 32.46 , 32.31 , 32.46 , 32.27 , 32.29     , 190 , 4
28/11/18 , 32.14 , 31.88 , 32.14 , 31.62 , 31.97     , 640 , 8
27/11/18 , 31.75 , 31.63 , 31.75 , 31.62 , 31.63     , 620 , 7
26/11/18 , 31.58 , 31.60 , 31.90 , 31.58 , 31.58     , 380 , 8
23/11/18 , 31.87 , 31.98 , 32.30 , 31.87 , 32.30     , 80 , 4
22/11/18 , 32.84 , 32.65 , 32.84 , 32.50 , 32.66     , 460 , 13
21/11/18 , 32.65 , 32.70 , 33.25 , 32.65 , 33.25     , 1860 , 7
19/11/18 , 33.25 , 33.47 , 33.60 , 32.65 , 32.65     , 2080 , 18
16/11/18 , 33.95 , 33.50 , 34.08 , 32.99 , 32.99     , 1040 , 12
14/11/18 , 32.65 , 32.60 , 32.69 , 32.10 , 32.10     , 3630 , 18
13/11/18 , 32.78 , 32.52 , 34.08 , 32.08 , 34.08     , 610 , 11
12/11/18 , 32.56 , 32.66 , 32.98 , 32.51 , 32.98     , 300 , 11
09/11/18 , 32.88 , 32.76 , 33.55 , 32.61 , 33.55     , 920 , 17
08/11/18 , 33.74 , 34.10 , 34.20 , 33.74 , 34.08     , 530 , 8
07/11/18 , 33.98 , 34.07 , 34.50 , 33.97 , 34.50     , 670 , 14
06/11/18 , 34.30 , 34.38 , 34.50 , 34.22 , 34.50     , 540 , 11
05/11/18 , 34.32 , 34.35 , 34.44 , 34.32 , 34.35     , 810 , 9
01/11/18 , 33.89 , 34.07 , 34.24 , 33.61 , 33.61     , 730 , 11
31/10/18 , 33.65 , 33.58 , 33.69 , 33.36 , 33.36     , 300 , 7
30/10/18 , 32.68 , 32.89 , 32.99 , 32.68 , 32.74     , 730 , 5
29/10/18 , 32.44 , 33.14 , 33.50 , 32.44 , 33.50     , 1520 , 15
26/10/18 , 33.33 , 33.09 , 33.38 , 32.90 , 33.22     , 560 , 9
25/10/18 , 33.71 , 33.49 , 33.71 , 33.25 , 33.43     , 370 , 11
24/10/18 , 33.40 , 33.66 , 34.05 , 33.40 , 34.05     , 890 , 20
23/10/18 , 34.03 , 33.98 , 34.20 , 33.79 , 34.20     , 580 , 10
22/10/18 , 34.37 , 34.17 , 34.37 , 34.06 , 34.06     , 1700 , 18
19/10/18 , 33.52 , 33.67 , 37.00 , 33.52 , 37.00     , 320 , 4
18/10/18 , 33.69 , 33.80 , 33.98 , 33.69 , 33.98     , 900 , 5
17/10/18 , 34.21 , 34.21 , 34.25 , 34.19 , 34.19     , 170 , 4
16/10/18 , 33.93 , 34.01 , 34.03 , 33.93 , 34.03     , 60 , 2
15/10/18 , 33.71 , 33.76 , 33.94 , 33.70 , 33.70     , 550 , 7
11/10/18 , 33.71 , 33.80 , 33.90 , 33.71 , 33.72     , 670 , 7
10/10/18 , 33.73 , 33.73 , 33.73 , 33.73 , 33.73     , 30 , 1
09/10/18 , 34.20 , 34.19 , 34.29 , 34.13 , 34.13     , 1950 , 20
08/10/18 , 34.05 , 34.44 , 37.00 , 33.84 , 37.00     , 1350 , 8
05/10/18 , 34.19 , 34.14 , 34.46 , 33.99 , 34.46     , 250 , 6
04/10/18 , 34.70 , 34.96 , 35.00 , 34.70 , 35.00     , 230 , 4
03/10/18 , 35.20 , 35.42 , 35.87 , 35.20 , 35.87     , 1770 , 18
02/10/18 , 35.91 , 35.91 , 35.92 , 35.90 , 35.90     , 2160 , 4
01/10/18 , 35.00 , 35.67 , 35.80 , 35.00 , 35.58     , 830 , 8
28/09/18 , 35.92 , 35.96 , 36.15 , 35.92 , 36.15     , 50 , 2
27/09/18 , 35.92 , 35.85 , 35.92 , 35.83 , 35.83     , 40 , 2
26/09/18 , 36.34 , 36.27 , 36.34 , 36.24 , 36.28     , 310 , 6
25/09/18 , 36.45 , 36.41 , 36.45 , 36.17 , 36.24     , 2100 , 5
24/09/18 , 35.69 , 35.69 , 35.80 , 35.69 , 35.80     , 1510 , 3
21/09/18 , 36.08 , 36.07 , 36.08 , 35.99 , 36.08     , 1110 , 4
20/09/18 , 35.70 , 35.71 , 35.82 , 35.70 , 35.70     , 620 , 6
19/09/18 , 35.70 , 35.95 , 36.04 , 35.70 , 36.00     , 190 , 3
18/09/18 , 35.81 , 35.67 , 35.83 , 35.48 , 35.48     , 140 , 4
17/09/18 , 35.30 , 35.31 , 35.38 , 35.23 , 35.23     , 220 , 8
14/09/18 , 35.19 , 35.12 , 35.19 , 35.02 , 35.09     , 280 , 5
13/09/18 , 34.97 , 34.96 , 34.97 , 34.93 , 34.93     , 90 , 2
12/09/18 , 34.50 , 34.62 , 34.80 , 34.50 , 34.80     , 140 , 5
11/09/18 , 34.80 , 34.93 , 35.00 , 34.80 , 35.00     , 100 , 3
10/09/18 , 35.29 , 35.55 , 35.97 , 35.29 , 35.97     , 2090 , 7
06/09/18 , 35.63 , 35.77 , 35.85 , 35.50 , 35.50     , 520 , 7
05/09/18 , 35.26 , 35.22 , 35.33 , 35.21 , 35.33     , 1050 , 6
04/09/18 , 35.02 , 35.26 , 35.40 , 35.02 , 35.40     , 280 , 5
03/09/18 , 35.48 , 35.28 , 35.48 , 35.15 , 35.15     , 1100 , 9
31/08/18 , 35.00 , 35.00 , 35.29 , 35.00 , 35.29     , 2470 , 4
30/08/18 , 35.57 , 35.76 , 36.00 , 35.53 , 36.00     , 350 , 5
29/08/18 , 36.00 , 36.03 , 36.14 , 36.00 , 36.00     , 3500 , 11
28/08/18 , 36.01 , 35.95 , 36.03 , 35.67 , 35.67     , 690 , 8
27/08/18 , 35.85 , 35.64 , 35.85 , 35.57 , 35.57     , 200 , 4
24/08/18 , 35.60 , 35.52 , 35.60 , 35.36 , 35.46     , 1970 , 8
23/08/18 , 35.13 , 34.97 , 35.21 , 34.72 , 34.78     , 3840 , 29
22/08/18 , 34.75 , 34.50 , 34.75 , 34.35 , 34.37     , 79660 , 17
21/08/18 , 34.08 , 34.08 , 34.22 , 33.99 , 33.99     , 160 , 4
20/08/18 , 33.93 , 33.83 , 33.93 , 33.81 , 33.82     , 610 , 7
17/08/18 , 33.47 , 33.35 , 33.48 , 33.00 , 33.00     , 2980 , 10
16/08/18 , 33.00 , 33.21 , 33.25 , 33.00 , 33.21     , 210 , 5
15/08/18 , 33.30 , 33.52 , 33.77 , 33.30 , 33.77     , 540 , 4
14/08/18 , 34.19 , 34.13 , 34.19 , 34.09 , 34.13     , 330 , 6
13/08/18 , 33.86 , 33.71 , 33.86 , 33.60 , 33.81     , 270 , 5
10/08/18 , 32.55 , 33.87 , 35.44 , 32.55 , 34.00     , 1030 , 8
09/08/18 , 33.88 , 33.76 , 33.93 , 33.63 , 33.63     , 1540 , 9
08/08/18 , 34.13 , 34.05 , 34.28 , 33.97 , 34.26     , 1140 , 7
07/08/18 , 33.79 , 33.96 , 34.21 , 33.71 , 34.21     , 930 , 12
06/08/18 , 34.10 , 34.12 , 34.17 , 34.10 , 34.15     , 550 , 7
03/08/18 , 34.00 , 34.04 , 34.24 , 33.78 , 33.92     , 980 , 12
02/08/18 , 33.92 , 33.54 , 33.92 , 33.53 , 33.53     , 2960 , 4
01/08/18 , 33.78 , 33.80 , 33.87 , 33.78 , 33.79     , 210 , 3
31/07/18 , 34.28 , 34.24 , 34.28 , 34.20 , 34.20     , 1920 , 4
30/07/18 , 34.05 , 34.02 , 34.05 , 33.96 , 34.00     , 160 , 4
27/07/18 , 33.80 , 33.54 , 33.80 , 33.30 , 33.30     , 780 , 9
26/07/18 , 33.34 , 33.37 , 33.45 , 33.33 , 33.45     , 360 , 5
25/07/18 , 33.22 , 32.89 , 33.22 , 31.50 , 31.50     , 150 , 6
24/07/18 , 33.10 , 33.06 , 33.13 , 33.05 , 33.10     , 790 , 5
23/07/18 , 32.48 , 32.42 , 32.53 , 32.42 , 32.42     , 4140 , 6
20/07/18 , 32.00 , 32.14 , 32.36 , 32.00 , 32.36     , 1150 , 7
19/07/18 , 32.30 , 32.41 , 32.65 , 32.30 , 32.50     , 1970 , 9
18/07/18 , 33.09 , 33.09 , 33.13 , 32.97 , 32.97     , 680 , 4
17/07/18 , 32.98 , 32.97 , 33.09 , 32.72 , 32.80     , 460 , 6
16/07/18 , 32.53 , 32.47 , 32.53 , 32.40 , 32.47     , 290 , 8
13/07/18 , 32.83 , 32.77 , 32.83 , 32.58 , 32.58     , 460 , 6
12/07/18 , 32.36 , 32.36 , 32.50 , 32.02 , 32.02     , 340 , 4
11/07/18 , 32.09 , 32.02 , 32.09 , 31.88 , 31.88     , 1620 , 3
10/07/18 , 32.02 , 32.39 , 32.66 , 32.02 , 32.66     , 420 , 8
06/07/18 , 32.36 , 32.36 , 32.53 , 32.32 , 32.53     , 170 , 5
05/07/18 , 32.10 , 32.06 , 32.10 , 32.01 , 32.01     , 210 , 5
04/07/18 , 31.66 , 31.50 , 31.66 , 31.50 , 31.55     , 1020 , 4
03/07/18 , 31.54 , 31.52 , 31.54 , 31.52 , 31.52     , 70 , 2
02/07/18 , 31.23 , 31.26 , 31.32 , 31.19 , 31.29     , 210 , 5
29/06/18 , 31.53 , 31.52 , 31.60 , 31.51 , 31.60     , 230 , 5
28/06/18 , 31.37 , 30.97 , 31.37 , 30.84 , 30.84     , 270 , 2
27/06/18 , 30.91 , 30.91 , 30.91 , 30.91 , 30.91     , 10 , 1
26/06/18 , 30.83 , 30.82 , 30.83 , 30.78 , 30.81     , 1350 , 4
25/06/18 , 30.81 , 30.79 , 30.90 , 30.73 , 30.90     , 430 , 8
22/06/18 , 30.99 , 30.99 , 30.99 , 30.99 , 30.99     , 40 , 1
21/06/18 , 31.26 , 31.25 , 31.26 , 31.23 , 31.26     , 490 , 3
20/06/18 , 30.98 , 31.05 , 31.09 , 30.98 , 31.09     , 90 , 2
19/06/18 , 31.10 , 30.76 , 31.10 , 30.68 , 30.75     , 720 , 5
18/06/18 , 31.68 , 31.60 , 31.74 , 31.43 , 31.54     , 440 , 8
15/06/18 , 31.80 , 31.76 , 32.29 , 31.58 , 32.29     , 2150 , 9
14/06/18 , 31.95 , 31.63 , 31.95 , 31.60 , 31.85     , 1090 , 9
13/06/18 , 32.04 , 32.01 , 32.13 , 31.97 , 32.00     , 520 , 6
12/06/18 , 31.87 , 31.89 , 32.02 , 31.76 , 31.76     , 1280 , 10
11/06/18 , 31.28 , 31.55 , 31.90 , 31.28 , 31.90     , 260 , 5
08/06/18 , 31.83 , 31.90 , 32.08 , 31.83 , 32.08     , 250 , 4
07/06/18 , 33.00 , 32.88 , 34.43 , 32.50 , 34.43     , 4510 , 11
06/06/18 , 34.43 , 34.40 , 34.52 , 34.24 , 34.25     , 940 , 8
05/06/18 , 33.64 , 33.68 , 34.07 , 33.63 , 34.07     , 1410 , 10
04/06/18 , 33.23 , 33.00 , 33.23 , 32.50 , 32.50     , 1940 , 12
01/06/18 , 32.55 , 32.13 , 32.65 , 31.50 , 31.97     , 5850 , 13
30/05/18 , 31.85 , 31.74 , 31.88 , 31.60 , 31.60     , 160 , 7
29/05/18 , 31.63 , 31.90 , 32.05 , 31.63 , 32.00     , 1420 , 7
28/05/18 , 32.27 , 32.35 , 32.82 , 32.27 , 32.82     , 330 , 4
25/05/18 , 32.82 , 33.10 , 33.17 , 32.82 , 33.04     , 480 , 4
24/05/18 , 33.62 , 33.27 , 33.67 , 33.00 , 33.00     , 27710 , 17
23/05/18 , 33.18 , 33.26 , 33.39 , 33.09 , 33.39     , 1730 , 8
22/05/18 , 33.46 , 33.76 , 34.35 , 33.29 , 34.35     , 101050 , 25
21/05/18 , 34.36 , 34.68 , 34.94 , 34.34 , 34.94     , 800 , 5
18/05/18 , 34.73 , 34.71 , 34.78 , 34.70 , 34.70     , 380 , 5
17/05/18 , 34.90 , 35.06 , 35.18 , 34.90 , 35.01     , 100 , 3
16/05/18 , 35.23 , 35.26 , 35.45 , 35.16 , 35.16     , 5350 , 11
15/05/18 , 34.56 , 34.65 , 34.66 , 34.53 , 34.53     , 3400 , 5
14/05/18 , 34.18 , 34.39 , 34.53 , 34.18 , 34.24     , 1650 , 8
11/05/18 , 33.82 , 33.83 , 34.03 , 33.81 , 34.03     , 5940 , 10
10/05/18 , 33.55 , 33.56 , 33.88 , 33.00 , 33.00     , 21130 , 17
09/05/18 , 33.06 , 32.66 , 33.06 , 32.48 , 32.50     , 1440 , 8
08/05/18 , 32.22 , 32.16 , 32.29 , 32.13 , 32.13     , 2860 , 6
07/05/18 , 32.42 , 32.38 , 32.57 , 32.30 , 32.57     , 340 , 6
04/05/18 , 32.64 , 32.59 , 32.74 , 32.45 , 32.46     , 320 , 5
03/05/18 , 32.39 , 32.55 , 32.63 , 32.39 , 32.63     , 28030 , 13
02/05/18 , 32.86 , 32.96 , 32.97 , 32.78 , 32.79     , 30260 , 18
30/04/18 , 32.53 , 32.47 , 32.66 , 32.44 , 32.66     , 1810 , 7
27/04/18 , 32.62 , 32.58 , 32.62 , 32.54 , 32.61     , 1010 , 8
26/04/18 , 32.60 , 32.63 , 32.64 , 32.20 , 32.20     , 41270 , 19
25/04/18 , 31.99 , 32.02 , 32.07 , 31.99 , 32.02     , 380 , 4
24/04/18 , 32.15 , 32.36 , 32.50 , 32.15 , 32.40     , 1640 , 7
23/04/18 , 32.15 , 32.16 , 32.19 , 32.15 , 32.19     , 170 , 4
20/04/18 , 32.13 , 32.13 , 32.23 , 32.06 , 32.13     , 540 , 7
19/04/18 , 32.30 , 32.28 , 32.50 , 32.19 , 32.50     , 570 , 6
18/04/18 , 32.43 , 32.45 , 32.48 , 32.16 , 32.16     , 35080 , 14
17/04/18 , 31.65 , 31.63 , 31.65 , 31.50 , 31.50     , 310 , 6
16/04/18 , 30.98 , 30.94 , 30.99 , 30.91 , 30.99     , 500 , 6
13/04/18 , 31.17 , 31.20 , 31.25 , 31.17 , 31.20     , 150 , 5
12/04/18 , 31.10 , 31.08 , 31.12 , 31.08 , 31.10     , 800 , 6
11/04/18 , 30.90 , 30.96 , 31.08 , 30.90 , 31.08     , 300 , 5
10/04/18 , 31.03 , 31.01 , 31.05 , 30.91 , 31.05     , 1280 , 7
09/04/18 , 30.57 , 30.71 , 30.82 , 30.57 , 30.73     , 1800 , 12
06/04/18 , 30.85 , 30.77 , 30.85 , 30.61 , 30.75     , 290 , 5
05/04/18 , 30.90 , 30.89 , 31.02 , 30.69 , 30.69     , 34900 , 26
04/04/18 , 30.21 , 29.96 , 30.21 , 29.69 , 29.69     , 290 , 4
03/04/18 , 30.25 , 29.59 , 30.32 , 28.40 , 28.40     , 180 , 5
02/04/18 , 29.96 , 30.23 , 30.33 , 29.96 , 30.33     , 510 , 6
29/03/18 , 30.16 , 30.18 , 30.21 , 29.72 , 29.72     , 5280 , 5
28/03/18 , 29.29 , 29.17 , 29.29 , 29.07 , 29.17     , 190 , 3
27/03/18 , 29.42 , 29.60 , 29.74 , 29.42 , 29.72     , 270 , 5
26/03/18 , 29.88 , 29.81 , 29.88 , 29.75 , 29.75     , 210 , 2
23/03/18 , 29.62 , 29.85 , 29.86 , 29.62 , 29.85     , 10100 , 5
22/03/18 , 29.68 , 29.68 , 29.68 , 29.68 , 29.68     , 50 , 1
21/03/18 , 29.91 , 29.91 , 30.79 , 29.57 , 30.79     , 7220 , 5
20/03/18 , 29.36 , 29.42 , 29.49 , 29.16 , 29.16     , 460 , 8
19/03/18 , 29.16 , 29.19 , 29.25 , 29.16 , 29.19     , 250 , 5
16/03/18 , 29.39 , 29.39 , 29.48 , 29.20 , 29.20     , 320 , 5
15/03/18 , 29.17 , 29.15 , 29.24 , 29.11 , 29.11     , 180 , 3
14/03/18 , 29.51 , 29.80 , 30.80 , 27.70 , 30.80     , 410 , 8
13/03/18 , 29.46 , 29.46 , 29.50 , 29.46 , 29.50     , 310 , 2
12/03/18 , 29.20 , 29.31 , 29.33 , 29.20 , 29.33     , 230 , 2
09/03/18 , 28.85 , 28.94 , 29.02 , 28.85 , 29.02     , 150 , 3
08/03/18 , 28.67 , 28.65 , 28.68 , 28.63 , 28.68     , 260 , 3
07/03/18 , 28.49 , 28.52 , 28.59 , 28.32 , 28.59     , 11200 , 28
06/03/18 , 28.78 , 28.91 , 29.26 , 28.78 , 29.26     , 990 , 8
05/03/18 , 28.81 , 28.67 , 28.81 , 28.62 , 28.70     , 150 , 4
02/03/18 , 28.81 , 28.56 , 28.95 , 28.48 , 28.95     , 8830 , 8
01/03/18 , 29.40 , 29.19 , 29.50 , 29.18 , 29.43     , 75150 , 12
27/02/18 , 29.83 , 29.89 , 29.95 , 29.83 , 29.95     , 100 , 2
26/02/18 , 30.08 , 30.09 , 30.20 , 30.08 , 30.08     , 79810 , 12
23/02/18 , 29.46 , 29.45 , 29.47 , 29.23 , 29.23     , 4210 , 6
22/02/18 , 29.63 , 29.48 , 29.63 , 29.45 , 29.45     , 250 , 3
21/02/18 , 29.49 , 29.53 , 29.67 , 29.43 , 29.67     , 1280 , 7
20/02/18 , 29.59 , 29.72 , 29.73 , 29.51 , 29.51     , 9130 , 10
19/02/18 , 29.51 , 29.34 , 29.51 , 29.22 , 29.24     , 1210 , 8
16/02/18 , 28.69 , 28.43 , 28.75 , 28.31 , 28.31     , 220 , 5
15/02/18 , 28.29 , 28.25 , 28.45 , 28.19 , 28.35     , 1190 , 16
14/02/18 , 28.05 , 27.68 , 28.05 , 27.65 , 27.65     , 97030 , 18
09/02/18 , 26.51 , 26.51 , 27.13 , 26.50 , 26.90     , 61170 , 12
08/02/18 , 26.97 , 27.02 , 28.00 , 26.97 , 28.00     , 190 , 4
07/02/18 , 28.00 , 28.00 , 28.02 , 28.00 , 28.02     , 2170 , 4
06/02/18 , 27.60 , 27.40 , 27.60 , 27.29 , 27.40     , 800 , 8
05/02/18 , 27.58 , 27.72 , 28.00 , 27.58 , 28.00     , 2630 , 10
02/02/18 , 27.68 , 27.82 , 27.84 , 27.68 , 27.82     , 670 , 4
01/02/18 , 27.84 , 27.97 , 28.05 , 27.84 , 27.97     , 1000 , 8
31/01/18 , 27.96 , 28.16 , 28.50 , 27.96 , 28.50     , 520 , 8
30/01/18 , 27.72 , 27.73 , 27.94 , 27.65 , 27.94     , 850 , 7
29/01/18 , 27.71 , 28.00 , 28.10 , 27.71 , 28.10     , 760 , 5
26/01/18 , 27.53 , 27.45 , 29.37 , 27.30 , 29.37     , 3100 , 17
24/01/18 , 27.59 , 27.63 , 27.68 , 27.57 , 27.68     , 100 , 5
23/01/18 , 27.22 , 27.25 , 27.35 , 27.14 , 27.33     , 200 , 5
22/01/18 , 27.76 , 27.77 , 27.86 , 27.73 , 27.73     , 7050 , 11
19/01/18 , 27.62 , 27.64 , 27.77 , 27.57 , 27.68     , 13050 , 12
18/01/18 , 27.50 , 27.50 , 27.69 , 27.48 , 27.69     , 12020 , 12
17/01/18 , 27.41 , 27.17 , 27.41 , 27.16 , 27.25     , 9110 , 7
16/01/18 , 27.37 , 27.40 , 27.50 , 27.37 , 27.50     , 1490 , 4
15/01/18 , 27.45 , 27.45 , 27.55 , 27.40 , 27.55     , 3020 , 10
12/01/18 , 27.29 , 27.42 , 27.56 , 27.21 , 27.36     , 810 , 13
11/01/18 , 27.02 , 27.01 , 27.02 , 26.69 , 26.69     , 33960 , 18
10/01/18 , 26.53 , 26.53 , 26.59 , 26.51 , 26.54     , 112620 , 11
09/01/18 , 26.72 , 26.77 , 26.78 , 26.72 , 26.72     , 1360 , 5
08/01/18 , 26.36 , 26.31 , 26.36 , 25.98 , 25.98     , 1430 , 8
05/01/18 , 25.98 , 25.96 , 25.98 , 25.82 , 25.95     , 2790 , 12
04/01/18 , 25.84 , 25.90 , 26.01 , 25.79 , 25.79     , 820 , 6
03/01/18 , 25.33 , 25.40 , 25.56 , 25.30 , 25.30     , 1380 , 10
02/01/18 , 25.32 , 25.30 , 25.32 , 25.28 , 25.29     , 980 , 6
28/12/17 , 24.65 , 24.65 , 24.65 , 24.65 , 24.65     , 100 , 1
27/12/17 , 24.52 , 24.61 , 24.63 , 24.52 , 24.63     , 1500 , 3
26/12/17 , 24.59 , 24.59 , 24.69 , 24.51 , 24.51     , 850 , 11
22/12/17 , 24.51 , 24.54 , 24.58 , 24.51 , 24.56     , 810 , 4
21/12/17 , 24.56 , 24.56 , 24.56 , 24.56 , 24.56     , 30 , 1
20/12/17 , 24.18 , 24.19 , 24.24 , 24.15 , 24.15     , 500 , 4
19/12/17 , 23.78 , 23.87 , 23.88 , 23.78 , 23.88     , 240 , 3
18/12/17 , 24.01 , 23.93 , 24.01 , 23.93 , 23.93     , 150 , 2
15/12/17 , 23.81 , 23.81 , 23.82 , 23.81 , 23.82     , 120 , 2
14/12/17 , 23.56 , 23.56 , 23.56 , 23.56 , 23.56     , 150 , 1
12/12/17 , 23.42 , 23.42 , 23.43 , 23.11 , 23.43     , 870 , 5
11/12/17 , 23.43 , 23.44 , 23.53 , 23.20 , 23.20     , 290 , 5
07/12/17 , 23.11 , 23.03 , 23.11 , 23.03 , 23.03     , 330 , 2
06/12/17 , 23.31 , 23.27 , 23.36 , 23.16 , 23.30     , 200 , 6
05/12/17 , 23.27 , 23.33 , 23.34 , 23.27 , 23.34     , 3870 , 4
04/12/17 , 23.39 , 23.28 , 23.39 , 23.07 , 23.15     , 870 , 6
01/12/17 , 22.88 , 22.96 , 23.07 , 22.86 , 22.97     , 470 , 6
30/11/17 , 22.80 , 22.80 , 23.04 , 22.78 , 23.04     , 720 , 5
29/11/17 , 23.46 , 23.39 , 23.46 , 23.32 , 23.44     , 870 , 9
28/11/17 , 23.85 , 23.78 , 23.85 , 23.76 , 23.77     , 680 , 5
27/11/17 , 23.77 , 23.60 , 23.77 , 23.54 , 23.58     , 910 , 8
24/11/17 , 23.86 , 23.89 , 23.95 , 23.86 , 23.90     , 190 , 3
23/11/17 , 23.92 , 23.85 , 23.92 , 23.79 , 23.82     , 480 , 7
22/11/17 , 23.79 , 23.89 , 23.99 , 23.79 , 23.99     , 60 , 2
21/11/17 , 23.78 , 23.80 , 24.20 , 23.77 , 24.20     , 1470 , 10
17/11/17 , 23.28 , 23.09 , 23.28 , 22.99 , 23.09     , 1120 , 5
16/11/17 , 23.02 , 23.02 , 23.02 , 23.02 , 23.02     , 10 , 1
13/11/17 , 23.23 , 23.24 , 23.32 , 23.23 , 23.32     , 240 , 2
10/11/17 , 23.24 , 23.24 , 23.24 , 23.24 , 23.24     , 40 , 1
09/11/17 , 23.61 , 23.53 , 23.61 , 23.52 , 23.52     , 530 , 3
08/11/17 , 23.50 , 23.53 , 23.55 , 23.50 , 23.55     , 320 , 4
07/11/17 , 23.47 , 23.47 , 23.60 , 23.47 , 23.60     , 1400 , 4
06/11/17 , 24.13 , 24.10 , 24.13 , 24.08 , 24.08     , 210 , 4
03/11/17 , 24.02 , 23.92 , 24.02 , 23.50 , 23.55     , 2570 , 6
01/11/17 , 23.91 , 24.16 , 24.24 , 23.90 , 24.24     , 920 , 7
31/10/17 , 24.01 , 24.12 , 24.15 , 24.01 , 24.15     , 820 , 7
30/10/17 , 23.85 , 23.85 , 23.85 , 23.85 , 23.85     , 40 , 1
27/10/17 , 24.37 , 24.31 , 24.37 , 24.20 , 24.20     , 1000 , 9
26/10/17 , 24.53 , 24.49 , 24.56 , 24.44 , 24.44     , 540 , 9
25/10/17 , 24.34 , 24.38 , 24.42 , 24.34 , 24.40     , 260 , 5
24/10/17 , 24.78 , 24.79 , 24.94 , 24.78 , 24.91     , 1060 , 6
23/10/17 , 24.53 , 24.33 , 24.53 , 24.27 , 24.43     , 1430 , 7
20/10/17 , 24.48 , 24.53 , 24.60 , 24.48 , 24.59     , 210 , 5
19/10/17 , 24.02 , 23.67 , 24.02 , 23.64 , 23.68     , 910 , 12
18/10/17 , 23.90 , 24.00 , 24.16 , 23.89 , 24.09     , 600 , 9
17/10/17 , 24.27 , 24.33 , 24.35 , 24.26 , 24.34     , 670 , 5
16/10/17 , 24.69 , 24.68 , 24.78 , 24.63 , 24.78     , 3130 , 5
13/10/17 , 24.30 , 24.16 , 24.30 , 23.98 , 23.98     , 820 , 3
11/10/17 , 23.59 , 23.60 , 23.61 , 23.59 , 23.61     , 500 , 3
10/10/17 , 23.51 , 23.41 , 23.52 , 23.33 , 23.35     , 400 , 7
09/10/17 , 23.19 , 23.23 , 23.28 , 23.19 , 23.27     , 3190 , 9
06/10/17 , 23.33 , 23.32 , 23.33 , 23.30 , 23.30     , 50 , 2
05/10/17 , 23.25 , 23.68 , 23.85 , 23.25 , 23.85     , 3990 , 12
04/10/17 , 23.39 , 23.35 , 23.41 , 23.20 , 23.20     , 2190 , 8
03/10/17 , 23.20 , 23.01 , 23.20 , 22.78 , 22.78     , 460 , 5
02/10/17 , 22.54 , 22.54 , 22.59 , 22.49 , 22.53     , 260 , 5
29/09/17 , 22.48 , 22.51 , 22.53 , 22.48 , 22.53     , 300 , 4
28/09/17 , 22.00 , 22.02 , 22.04 , 22.00 , 22.04     , 140 , 2
27/09/17 , 22.21 , 22.00 , 22.21 , 21.95 , 21.95     , 650 , 4
26/09/17 , 22.42 , 22.43 , 22.60 , 22.42 , 22.60     , 1090 , 2
25/09/17 , 22.19 , 22.35 , 22.46 , 22.19 , 22.44     , 2950 , 6
22/09/17 , 23.06 , 23.04 , 23.09 , 23.04 , 23.09     , 360 , 3
21/09/17 , 23.34 , 23.34 , 23.35 , 23.34 , 23.35     , 400 , 2
20/09/17 , 23.52 , 23.69 , 23.73 , 23.30 , 23.73     , 1790 , 5
19/09/17 , 23.56 , 23.44 , 23.56 , 23.40 , 23.40     , 990 , 7
18/09/17 , 23.63 , 23.67 , 23.77 , 23.63 , 23.77     , 550 , 8
15/09/17 , 23.40 , 23.37 , 23.41 , 23.31 , 23.31     , 1860 , 7
14/09/17 , 22.92 , 22.90 , 22.93 , 22.85 , 22.89     , 680 , 5
13/09/17 , 23.32 , 23.31 , 23.38 , 23.30 , 23.38     , 740 , 6
12/09/17 , 23.84 , 23.81 , 24.00 , 23.78 , 24.00     , 350 , 8
11/09/17 , 23.57 , 23.54 , 23.57 , 23.53 , 23.57     , 840 , 4
08/09/17 , 23.09 , 23.08 , 23.09 , 23.06 , 23.06     , 90 , 2
06/09/17 , 23.52 , 23.45 , 23.59 , 23.39 , 23.39     , 170 , 4
05/09/17 , 23.31 , 23.36 , 23.69 , 23.28 , 23.69     , 400 , 8
04/09/17 , 23.34 , 23.24 , 23.34 , 23.19 , 23.21     , 280 , 5
01/09/17 , 22.91 , 22.91 , 22.92 , 22.91 , 22.92     , 630 , 3
31/08/17 , 22.34 , 22.33 , 22.36 , 22.29 , 22.32     , 140 , 4
30/08/17 , 22.11 , 22.05 , 22.14 , 22.05 , 22.05     , 700 , 4
29/08/17 , 21.94 , 21.94 , 21.94 , 21.94 , 21.94     , 10 , 1
28/08/17 , 22.04 , 22.02 , 22.12 , 22.00 , 22.12     , 1540 , 7
25/08/17 , 21.84 , 21.89 , 21.91 , 21.84 , 21.91     , 810 , 7
24/08/17 , 21.72 , 21.72 , 21.72 , 21.72 , 21.72     , 70 , 1
23/08/17 , 21.35 , 21.35 , 21.37 , 21.35 , 21.36     , 990 , 3
22/08/17 , 21.12 , 21.16 , 21.29 , 21.12 , 21.29     , 280 , 2
21/08/17 , 20.95 , 21.01 , 21.13 , 20.95 , 21.13     , 350 , 6
18/08/17 , 20.96 , 20.96 , 20.96 , 20.96 , 20.96     , 30 , 1
17/08/17 , 20.93 , 20.93 , 20.93 , 20.93 , 20.93     , 50 , 1
16/08/17 , 21.05 , 20.95 , 21.05 , 20.94 , 20.94     , 110 , 3
15/08/17 , 20.68 , 20.69 , 20.72 , 20.68 , 20.70     , 510 , 5
14/08/17 , 20.71 , 20.75 , 20.76 , 20.71 , 20.76     , 100 , 2
11/08/17 , 20.63 , 20.61 , 20.63 , 20.55 , 20.55     , 80 , 3
10/08/17 , 20.44 , 20.38 , 20.44 , 20.24 , 20.32     , 360 , 3
09/08/17 , 20.53 , 20.54 , 20.55 , 20.53 , 20.55     , 500 , 2
08/08/17 , 20.74 , 20.84 , 20.90 , 20.74 , 20.76     , 250 , 5
07/08/17 , 20.91 , 20.89 , 20.91 , 20.84 , 20.84     , 120 , 2
04/08/17 , 20.39 , 20.40 , 20.41 , 20.39 , 20.41     , 210 , 3
03/08/17 , 19.92 , 20.01 , 20.12 , 19.92 , 20.12     , 380 , 6
02/08/17 , 20.12 , 20.08 , 20.13 , 19.95 , 19.95     , 410 , 5
01/08/17 , 19.71 , 19.71 , 19.71 , 19.71 , 19.71     , 460 , 2
31/07/17 , 19.67 , 19.66 , 19.67 , 19.65 , 19.65     , 1290 , 5
28/07/17 , 19.34 , 19.34 , 19.34 , 19.34 , 19.34     , 60 , 1
27/07/17 , 19.30 , 19.48 , 19.51 , 19.30 , 19.51     , 70 , 2
26/07/17 , 19.37 , 19.47 , 19.73 , 19.37 , 19.73     , 530 , 3
25/07/17 , 19.79 , 19.77 , 19.79 , 19.76 , 19.76     , 280 , 6
24/07/17 , 19.50 , 19.41 , 19.50 , 19.36 , 19.46     , 90 , 5
21/07/17 , 19.40 , 19.40 , 19.40 , 19.40 , 19.40     , 60 , 1
20/07/17 , 19.64 , 19.64 , 19.64 , 19.64 , 19.64     , 110 , 2
19/07/17 , 19.89 , 19.80 , 19.89 , 19.77 , 19.79     , 180 , 4
18/07/17 , 19.65 , 19.65 , 19.65 , 19.65 , 19.65     , 600 , 1
17/07/17 , 19.76 , 19.52 , 19.76 , 19.41 , 19.41     , 320 , 3
14/07/17 , 19.41 , 19.40 , 19.41 , 19.33 , 19.37     , 430 , 4
13/07/17 , 19.10 , 19.15 , 19.16 , 19.10 , 19.16     , 50 , 2
12/07/17 , 19.19 , 19.09 , 19.19 , 19.09 , 19.09     , 220 , 2
11/07/17 , 19.10 , 19.10 , 19.10 , 19.10 , 19.10     , 120 , 1
10/07/17 , 19.03 , 18.96 , 19.03 , 18.91 , 18.91     , 300 , 5
06/07/17 , 18.85 , 18.84 , 18.85 , 18.79 , 18.79     , 280 , 3
05/07/17 , 18.93 , 18.89 , 18.94 , 18.85 , 18.92     , 1010 , 10
04/07/17 , 18.98 , 18.98 , 18.98 , 18.98 , 18.98     , 50 , 1
03/07/17 , 18.92 , 18.92 , 18.99 , 18.92 , 18.99     , 500 , 3
30/06/17 , 18.79 , 18.74 , 18.79 , 18.73 , 18.75     , 270 , 3
29/06/17 , 18.72 , 18.79 , 18.84 , 18.72 , 18.78     , 470 , 3
27/06/17 , 18.43 , 18.45 , 18.60 , 18.31 , 18.31     , 700 , 3
26/06/17 , 18.31 , 18.29 , 18.31 , 18.24 , 18.24     , 150 , 3
23/06/17 , 18.09 , 18.09 , 18.09 , 18.09 , 18.09     , 190 , 1
21/06/17 , 17.70 , 17.69 , 17.70 , 17.67 , 17.67     , 2480 , 9
20/06/17 , 17.64 , 17.73 , 17.74 , 17.64 , 17.74     , 620 , 2
19/06/17 , 18.04 , 18.07 , 18.12 , 17.99 , 18.11     , 490 , 8
16/06/17 , 17.92 , 17.87 , 17.92 , 17.80 , 17.80     , 130 , 2
14/06/17 , 17.92 , 17.92 , 17.92 , 17.92 , 17.92     , 190 , 1
13/06/17 , 18.06 , 18.11 , 18.15 , 17.98 , 18.15     , 510 , 4
12/06/17 , 18.14 , 18.02 , 18.14 , 17.95 , 17.95     , 130 , 2
09/06/17 , 18.48 , 18.49 , 18.50 , 18.48 , 18.50     , 250 , 2
07/06/17 , 18.29 , 18.31 , 18.43 , 18.21 , 18.43     , 580 , 3
06/06/17 , 18.46 , 18.45 , 18.46 , 18.41 , 18.42     , 1180 , 4
05/06/17 , 18.47 , 18.47 , 18.48 , 18.44 , 18.44     , 200 , 4
02/06/17 , 18.26 , 18.26 , 18.26 , 18.26 , 18.26     , 40 , 2
01/06/17 , 18.60 , 18.60 , 18.60 , 18.60 , 18.60     , 180 , 1
31/05/17 , 18.45 , 18.47 , 18.49 , 18.45 , 18.48     , 370 , 4
30/05/17 , 18.91 , 18.91 , 18.92 , 18.91 , 18.92     , 110 , 2
29/05/17 , 18.91 , 18.91 , 18.91 , 18.91 , 18.91     , 90 , 1
26/05/17 , 18.55 , 18.55 , 18.55 , 18.55 , 18.55     , 90 , 1
25/05/17 , 18.53 , 18.51 , 18.53 , 18.50 , 18.50     , 90 , 2
24/05/17 , 18.24 , 18.24 , 18.24 , 18.24 , 18.24     , 400 , 1
23/05/17 , 18.40 , 18.33 , 18.40 , 18.32 , 18.32     , 110 , 2
22/05/17 , 18.04 , 18.06 , 18.12 , 18.03 , 18.07     , 1000 , 10
19/05/17 , 17.82 , 17.81 , 17.82 , 17.78 , 17.78     , 520 , 3
18/05/17 , 17.34 , 17.17 , 17.43 , 16.85 , 16.85     , 210 , 5
17/05/17 , 17.78 , 17.94 , 18.00 , 17.78 , 18.00     , 450 , 5
16/05/17 , 18.12 , 18.12 , 18.13 , 18.10 , 18.13     , 380 , 4
15/05/17 , 17.85 , 17.81 , 17.88 , 17.76 , 17.78     , 1760 , 5
12/05/17 , 17.64 , 17.61 , 17.64 , 17.58 , 17.58     , 260 , 3
11/05/17 , 17.69 , 17.72 , 17.73 , 17.69 , 17.73     , 100 , 2
10/05/17 , 17.76 , 17.76 , 17.77 , 17.76 , 17.77     , 130 , 2
09/05/17 , 17.81 , 17.81 , 17.81 , 17.81 , 17.81     , 120 , 1
08/05/17 , 17.45 , 17.62 , 17.66 , 17.45 , 17.66     , 350 , 3
05/05/17 , 17.60 , 17.62 , 17.68 , 17.60 , 17.68     , 300 , 4
04/05/17 , 17.21 , 17.22 , 17.26 , 17.21 , 17.26     , 290 , 2
03/05/17 , 17.86 , 17.87 , 17.92 , 17.86 , 17.92     , 770 , 3
02/05/17 , 18.37 , 18.41 , 18.43 , 18.34 , 18.43     , 250 , 3
28/04/17 , 17.95 , 18.08 , 18.12 , 17.95 , 18.12     , 100 , 3
27/04/17 , 17.72 , 17.71 , 17.72 , 17.62 , 17.66     , 500 , 3
25/04/17 , 17.80 , 17.81 , 17.85 , 17.80 , 17.85     , 340 , 2
24/04/17 , 17.60 , 17.53 , 17.60 , 17.30 , 17.30     , 840 , 7
20/04/17 , 17.34 , 17.23 , 17.34 , 17.17 , 17.19     , 360 , 5
19/04/17 , 16.85 , 16.93 , 17.12 , 16.85 , 17.11     , 530 , 6
18/04/17 , 16.95 , 16.98 , 17.04 , 16.88 , 17.04     , 1030 , 5
17/04/17 , 17.05 , 17.03 , 17.05 , 16.99 , 17.05     , 200 , 4
13/04/17 , 17.18 , 17.18 , 17.18 , 17.18 , 17.18     , 80 , 1
12/04/17 , 17.42 , 17.42 , 17.42 , 17.42 , 17.42     , 470 , 3
11/04/17 , 17.96 , 17.74 , 17.96 , 17.72 , 17.72     , 10100 , 7
10/04/17 , 18.09 , 18.09 , 18.13 , 18.07 , 18.13     , 3570 , 8
07/04/17 , 18.39 , 18.27 , 18.39 , 18.07 , 18.07     , 430 , 4
05/04/17 , 18.40 , 18.63 , 19.00 , 18.40 , 19.00     , 1230 , 12
04/04/17 , 18.79 , 18.78 , 18.79 , 18.78 , 18.78     , 390 , 2
03/04/17 , 18.42 , 18.35 , 18.42 , 18.32 , 18.32     , 180 , 2
31/03/17 , 18.67 , 18.66 , 18.69 , 18.66 , 18.66     , 1400 , 3
30/03/17 , 18.42 , 18.48 , 18.54 , 18.42 , 18.47     , 220 , 3
29/03/17 , 18.63 , 18.62 , 18.64 , 18.57 , 18.57     , 480 , 5
28/03/17 , 18.51 , 18.49 , 18.51 , 18.38 , 18.38     , 490 , 2
27/03/17 , 18.35 , 18.21 , 18.35 , 18.09 , 18.09     , 300 , 4
24/03/17 , 18.42 , 18.42 , 18.42 , 18.42 , 18.42     , 40 , 1
23/03/17 , 18.51 , 18.49 , 18.60 , 18.43 , 18.60     , 1410 , 6
22/03/17 , 18.58 , 18.49 , 18.58 , 18.31 , 18.31     , 300 , 4
21/03/17 , 18.63 , 18.87 , 19.04 , 18.63 , 19.04     , 300 , 5
20/03/17 , 19.63 , 19.54 , 19.63 , 19.52 , 19.52     , 290 , 6
17/03/17 , 19.39 , 19.44 , 19.47 , 19.39 , 19.47     , 160 , 2
16/03/17 , 19.91 , 19.91 , 19.91 , 19.91 , 19.91     , 200 , 1
15/03/17 , 19.91 , 19.61 , 19.91 , 19.42 , 19.42     , 630 , 9
14/03/17 , 19.30 , 19.30 , 19.32 , 19.28 , 19.32     , 920 , 4
13/03/17 , 19.45 , 19.18 , 19.45 , 18.80 , 18.80     , 1230 , 7
10/03/17 , 18.83 , 18.98 , 19.21 , 18.78 , 19.21     , 630 , 10
09/03/17 , 18.98 , 19.05 , 19.22 , 18.98 , 19.21     , 800 , 6
08/03/17 , 19.11 , 19.27 , 19.68 , 19.09 , 19.68     , 370 , 4
07/03/17 , 19.67 , 19.70 , 19.71 , 19.67 , 19.71     , 670 , 5
06/03/17 , 19.62 , 19.67 , 19.85 , 19.62 , 19.85     , 1130 , 11
03/03/17 , 19.92 , 19.88 , 19.95 , 19.84 , 19.87     , 310 , 4
02/03/17 , 19.87 , 19.81 , 20.04 , 19.77 , 20.04     , 650 , 7
01/03/17 , 20.32 , 20.33 , 20.33 , 20.32 , 20.33     , 940 , 3
24/02/17 , 20.24 , 20.22 , 20.24 , 20.20 , 20.20     , 320 , 2
23/02/17 , 20.23 , 20.22 , 20.24 , 20.19 , 20.24     , 240 , 4
22/02/17 , 20.85 , 20.85 , 20.85 , 20.85 , 20.85     , 460 , 1
21/02/17 , 21.19 , 21.22 , 21.35 , 21.18 , 21.29     , 2100 , 10
20/02/17 , 21.38 , 21.40 , 21.45 , 21.36 , 21.41     , 580 , 10
17/02/17 , 20.69 , 20.64 , 20.70 , 20.60 , 20.60     , 970 , 6
16/02/17 , 20.71 , 20.70 , 20.80 , 20.70 , 20.70     , 350 , 3
15/02/17 , 20.70 , 20.71 , 20.83 , 20.70 , 20.80     , 580 , 4
14/02/17 , 20.67 , 20.61 , 20.67 , 20.61 , 20.61     , 170 , 2
10/02/17 , 20.15 , 20.14 , 20.15 , 20.07 , 20.07     , 110 , 5
09/02/17 , 19.44 , 19.46 , 19.59 , 19.44 , 19.59     , 6500 , 5
08/02/17 , 19.28 , 19.27 , 19.28 , 19.18 , 19.18     , 2690 , 6
07/02/17 , 19.36 , 19.38 , 19.41 , 19.36 , 19.41     , 340 , 5
06/02/17 , 19.22 , 19.30 , 19.42 , 19.20 , 19.30     , 440 , 10
03/02/17 , 19.35 , 19.33 , 19.37 , 19.30 , 19.37     , 390 , 4
02/02/17 , 20.10 , 20.05 , 20.11 , 20.00 , 20.00     , 150 , 4
01/02/17 , 19.98 , 20.00 , 20.11 , 19.90 , 20.11     , 820 , 3
31/01/17 , 19.84 , 19.87 , 19.89 , 19.83 , 19.86     , 900 , 8
30/01/17 , 19.95 , 19.95 , 19.95 , 19.95 , 19.95     , 200 , 1
27/01/17 , 20.61 , 20.60 , 20.61 , 20.51 , 20.61     , 3110 , 6
26/01/17 , 20.73 , 20.83 , 20.96 , 20.73 , 20.96     , 1220 , 7
24/01/17 , 20.83 , 20.80 , 21.12 , 20.69 , 20.79     , 740 , 7
23/01/17 , 20.76 , 20.69 , 20.76 , 20.21 , 20.21     , 1080 , 8
20/01/17 , 20.17 , 20.04 , 20.17 , 19.98 , 20.10     , 180 , 5
19/01/17 , 20.08 , 20.08 , 20.08 , 20.08 , 20.08     , 280 , 2
18/01/17 , 20.50 , 20.46 , 20.50 , 20.40 , 20.43     , 670 , 5
17/01/17 , 20.00 , 20.08 , 20.13 , 20.00 , 20.13     , 370 , 3
16/01/17 , 20.23 , 20.26 , 20.31 , 20.23 , 20.31     , 470 , 4
13/01/17 , 19.95 , 19.88 , 19.95 , 19.87 , 19.89     , 240 , 3
12/01/17 , 19.84 , 19.87 , 19.90 , 19.80 , 19.80     , 320 , 6
10/01/17 , 19.11 , 19.10 , 19.18 , 19.08 , 19.16     , 2040 , 14
09/01/17 , 18.95 , 18.95 , 18.95 , 18.95 , 18.95     , 100 , 1
06/01/17 , 18.59 , 18.66 , 18.71 , 18.59 , 18.71     , 450 , 3
05/01/17 , 18.84 , 18.90 , 18.93 , 18.84 , 18.93     , 100 , 2
04/01/17 , 18.32 , 18.35 , 18.40 , 18.29 , 18.29     , 440 , 6
03/01/17 , 18.60 , 18.40 , 18.60 , 18.00 , 18.00     , 460 , 6
29/12/16 , 18.17 , 18.17 , 18.17 , 18.17 , 18.17     , 80 , 1
28/12/16 , 18.21 , 18.32 , 18.43 , 18.21 , 18.43     , 1560 , 3
27/12/16 , 18.01 , 18.01 , 18.01 , 18.01 , 18.01     , 110 , 1
26/12/16 , 17.64 , 17.64 , 17.65 , 17.63 , 17.63     , 370 , 4
23/12/16 , 17.35 , 17.35 , 17.35 , 17.35 , 17.35     , 490 , 1
22/12/16 , 17.32 , 17.43 , 17.52 , 17.26 , 17.51     , 530 , 5
21/12/16 , 17.84 , 17.80 , 17.84 , 17.74 , 17.74     , 190 , 3
20/12/16 , 17.65 , 18.70 , 20.79 , 17.65 , 20.79     , 500 , 6
19/12/16 , 17.87 , 17.87 , 17.87 , 17.87 , 17.87     , 50 , 1
16/12/16 , 18.55 , 18.64 , 18.77 , 18.55 , 18.67     , 200 , 3
15/12/16 , 18.57 , 18.32 , 18.57 , 18.21 , 18.21     , 2030 , 4
14/12/16 , 18.23 , 18.22 , 18.23 , 18.21 , 18.21     , 100 , 2
13/12/16 , 18.51 , 18.51 , 18.51 , 18.51 , 18.51     , 300 , 1
12/12/16 , 18.80 , 18.88 , 18.98 , 18.75 , 18.88     , 1020 , 7
09/12/16 , 19.38 , 19.38 , 19.43 , 19.31 , 19.43     , 850 , 4
08/12/16 , 19.61 , 19.75 , 20.79 , 19.61 , 20.79     , 690 , 5
07/12/16 , 19.76 , 19.76 , 19.76 , 19.76 , 19.76     , 50 , 1
06/12/16 , 19.38 , 19.35 , 19.44 , 19.32 , 19.32     , 480 , 5
05/12/16 , 19.09 , 19.31 , 19.37 , 19.09 , 19.35     , 1650 , 8
02/12/16 , 18.86 , 18.26 , 18.86 , 18.23 , 18.23     , 21460 , 9
01/12/16 , 20.79 , 19.33 , 20.79 , 18.88 , 19.07     , 260 , 3
30/11/16 , 19.52 , 19.53 , 19.57 , 19.52 , 19.57     , 920 , 3
29/11/16 , 19.47 , 19.71 , 19.88 , 19.47 , 19.68     , 560 , 10
28/11/16 , 19.68 , 19.66 , 19.70 , 19.40 , 19.40     , 2900 , 13
25/11/16 , 19.09 , 19.07 , 19.09 , 18.98 , 19.06     , 350 , 6
24/11/16 , 18.94 , 18.94 , 18.94 , 18.92 , 18.92     , 1270 , 3
23/11/16 , 19.01 , 19.03 , 20.00 , 18.68 , 20.00     , 1200 , 11
22/11/16 , 18.61 , 18.56 , 18.61 , 18.53 , 18.55     , 530 , 5
21/11/16 , 17.78 , 17.76 , 17.78 , 17.59 , 17.61     , 3420 , 8
18/11/16 , 17.36 , 17.36 , 17.36 , 17.35 , 17.35     , 20 , 2
17/11/16 , 17.63 , 17.63 , 17.63 , 17.63 , 17.63     , 110 , 1
16/11/16 , 17.22 , 17.48 , 17.66 , 17.22 , 17.66     , 90490 , 14
14/11/16 , 18.28 , 18.16 , 18.28 , 17.73 , 17.76     , 190050 , 6
11/11/16 , 18.41 , 18.98 , 19.50 , 18.41 , 19.50     , 210 , 3
10/11/16 , 18.11 , 18.01 , 18.15 , 17.85 , 17.85     , 970 , 8
09/11/16 , 16.45 , 16.23 , 16.45 , 16.00 , 16.00     , 1600 , 4
08/11/16 , 16.77 , 16.72 , 16.77 , 16.39 , 16.39     , 4910 , 8
07/11/16 , 16.43 , 16.15 , 16.43 , 16.08 , 16.10     , 3180 , 14
04/11/16 , 16.01 , 16.03 , 16.03 , 16.01 , 16.03     , 1830 , 3
03/11/16 , 15.85 , 15.95 , 16.06 , 15.85 , 16.06     , 660 , 5
01/11/16 , 16.59 , 16.59 , 16.60 , 16.54 , 16.54     , 170 , 3
31/10/16 , 16.52 , 16.48 , 16.60 , 16.40 , 16.60     , 630 , 8
28/10/16 , 16.52 , 16.58 , 16.61 , 16.52 , 16.60     , 430 , 7
27/10/16 , 16.42 , 16.43 , 16.44 , 16.42 , 16.44     , 180 , 2
26/10/16 , 16.18 , 16.11 , 16.18 , 16.09 , 16.12     , 1300 , 4
25/10/16 , 16.14 , 16.03 , 16.14 , 15.93 , 15.93     , 320 , 4
24/10/16 , 15.80 , 15.85 , 15.89 , 15.77 , 15.89     , 690 , 5
21/10/16 , 15.63 , 15.62 , 15.63 , 15.54 , 15.54     , 500 , 3
20/10/16 , 15.28 , 15.26 , 15.33 , 15.21 , 15.21     , 620 , 6
19/10/16 , 15.12 , 15.21 , 15.27 , 15.12 , 15.27     , 1610 , 7
18/10/16 , 15.30 , 15.18 , 15.31 , 15.14 , 15.19     , 1160 , 6
17/10/16 , 14.92 , 14.91 , 14.98 , 14.83 , 14.83     , 320 , 4
14/10/16 , 14.80 , 14.82 , 14.88 , 14.80 , 14.88     , 200 , 3
13/10/16 , 14.60 , 14.60 , 14.60 , 14.60 , 14.60     , 20 , 1
11/10/16 , 14.89 , 14.89 , 14.92 , 14.88 , 14.92     , 1250 , 3
10/10/16 , 14.83 , 14.81 , 14.83 , 14.80 , 14.81     , 360 , 5
07/10/16 , 14.68 , 14.68 , 14.68 , 14.68 , 14.68     , 130 , 1
06/10/16 , 14.52 , 14.53 , 14.55 , 14.40 , 14.40     , 420 , 3
05/10/16 , 14.40 , 14.41 , 14.45 , 14.40 , 14.41     , 240 , 5
04/10/16 , 14.13 , 14.32 , 14.33 , 14.13 , 14.33     , 650 , 3
03/10/16 , 14.36 , 14.31 , 14.37 , 14.30 , 14.30     , 640 , 5
30/09/16 , 14.10 , 14.18 , 14.21 , 14.10 , 14.11     , 1180 , 5
29/09/16 , 14.27 , 14.38 , 14.47 , 14.00 , 14.00     , 1440 , 6
28/09/16 , 14.22 , 14.18 , 14.22 , 14.12 , 14.12     , 810 , 4
27/09/16 , 13.71 , 13.67 , 13.71 , 13.62 , 13.62     , 660 , 3
26/09/16 , 13.69 , 13.71 , 13.72 , 13.69 , 13.72     , 290 , 3
23/09/16 , 13.94 , 13.94 , 13.94 , 13.94 , 13.94     , 150 , 1
22/09/16 , 13.62 , 13.63 , 13.63 , 13.62 , 13.63     , 380 , 2
21/09/16 , 13.56 , 13.56 , 13.56 , 13.56 , 13.56     , 200 , 1
20/09/16 , 13.53 , 13.52 , 13.53 , 13.52 , 13.52     , 110 , 2
19/09/16 , 13.50 , 13.71 , 13.73 , 13.50 , 13.73     , 870 , 6
16/09/16 , 13.50 , 13.49 , 13.50 , 13.47 , 13.47     , 400 , 4
15/09/16 , 13.76 , 13.74 , 13.76 , 13.70 , 13.70     , 1270 , 4
14/09/16 , 13.66 , 13.70 , 13.75 , 13.63 , 13.70     , 2370 , 4
13/09/16 , 13.73 , 13.75 , 13.79 , 13.67 , 13.79     , 540 , 3
09/09/16 , 14.08 , 14.12 , 14.21 , 14.08 , 14.21     , 210 , 2
08/09/16 , 14.40 , 14.40 , 14.42 , 14.37 , 14.38     , 530 , 6
06/09/16 , 14.38 , 14.38 , 14.40 , 14.30 , 14.30     , 1290 , 7
05/09/16 , 14.41 , 14.52 , 14.58 , 14.41 , 14.53     , 1260 , 7
02/09/16 , 14.47 , 14.36 , 14.47 , 14.26 , 14.26     , 200 , 5
01/09/16 , 14.07 , 14.10 , 14.10 , 14.07 , 14.10     , 120 , 2
31/08/16 , 13.87 , 13.80 , 13.89 , 13.76 , 13.77     , 580 , 5
30/08/16 , 14.04 , 14.06 , 14.07 , 14.04 , 14.07     , 240 , 2
29/08/16 , 13.91 , 13.93 , 14.02 , 13.91 , 14.02     , 220 , 3
26/08/16 , 13.59 , 13.64 , 13.86 , 13.59 , 13.86     , 260 , 3
25/08/16 , 13.73 , 13.81 , 13.94 , 13.73 , 13.94     , 390 , 2
24/08/16 , 13.94 , 13.94 , 13.94 , 13.94 , 13.94     , 380 , 1
23/08/16 , 14.42 , 14.43 , 14.43 , 14.42 , 14.43     , 690 , 2
22/08/16 , 13.93 , 14.03 , 14.08 , 13.93 , 14.03     , 390 , 4
19/08/16 , 14.37 , 14.37 , 14.37 , 14.37 , 14.37     , 70 , 1
18/08/16 , 14.44 , 14.43 , 14.44 , 14.38 , 14.43     , 1930 , 3
17/08/16 , 14.31 , 14.24 , 14.31 , 14.11 , 14.11     , 600 , 3
16/08/16 , 14.23 , 14.24 , 14.41 , 14.23 , 14.41     , 1220 , 2
15/08/16 , 14.30 , 14.30 , 14.30 , 14.30 , 14.30     , 10 , 1
11/08/16 , 13.63 , 13.63 , 13.63 , 13.63 , 13.63     , 1460 , 1
10/08/16 , 13.61 , 13.61 , 13.61 , 13.61 , 13.61     , 70 , 1
09/08/16 , 13.80 , 13.81 , 13.84 , 13.80 , 13.84     , 460 , 2
08/08/16 , 13.68 , 13.68 , 13.68 , 13.68 , 13.68     , 40 , 1
04/08/16 , 13.66 , 13.51 , 13.73 , 13.48 , 13.49     , 3420 , 7
03/08/16 , 13.28 , 13.24 , 13.28 , 13.15 , 13.15     , 400 , 3
02/08/16 , 12.99 , 13.03 , 13.05 , 12.99 , 13.00     , 510 , 3
01/08/16 , 13.70 , 13.61 , 13.70 , 13.55 , 13.55     , 340 , 3
29/07/16 , 13.50 , 13.40 , 13.50 , 13.37 , 13.37     , 560 , 4
28/07/16 , 13.59 , 13.54 , 13.59 , 13.51 , 13.55     , 2330 , 7
26/07/16 , 13.38 , 13.37 , 13.38 , 13.21 , 13.21     , 330 , 4
25/07/16 , 13.19 , 13.16 , 13.19 , 13.08 , 13.08     , 1050 , 2
21/07/16 , 12.88 , 12.88 , 12.88 , 12.88 , 12.88     , 130 , 1
20/07/16 , 12.74 , 12.74 , 12.74 , 12.74 , 12.74     , 170 , 1
19/07/16 , 12.80 , 12.80 , 12.80 , 12.80 , 12.80     , 120 , 1
18/07/16 , 12.81 , 12.80 , 12.81 , 12.68 , 12.68     , 2360 , 3
15/07/16 , 12.57 , 12.57 , 12.57 , 12.57 , 12.57     , 80 , 1
12/07/16 , 12.61 , 12.57 , 12.61 , 12.57 , 12.57     , 1020 , 2
08/07/16 , 11.98 , 11.98 , 11.98 , 11.98 , 11.98     , 670 , 1
07/07/16 , 12.25 , 12.25 , 12.25 , 12.25 , 12.25     , 10 , 1
01/07/16 , 12.25 , 12.25 , 12.25 , 12.25 , 12.25     , 30 , 1
28/06/16 , 11.81 , 11.81 , 11.81 , 11.81 , 11.81     , 170 , 1
27/06/16 , 11.64 , 11.66 , 11.67 , 11.64 , 11.67     , 470 , 2
24/06/16 , 11.98 , 11.98 , 11.98 , 11.98 , 11.98     , 40 , 1
23/06/16 , 12.43 , 12.42 , 12.43 , 12.21 , 12.21     , 720 , 2
22/06/16 , 12.26 , 12.26 , 12.26 , 12.26 , 12.26     , 160 , 1
21/06/16 , 11.96 , 11.96 , 11.96 , 11.96 , 11.96     , 170 , 1
15/06/16 , 11.87 , 11.97 , 12.01 , 11.87 , 12.01     , 330 , 3
09/06/16 , 12.59 , 12.59 , 12.59 , 12.59 , 12.59     , 640 , 1
08/06/16 , 12.89 , 12.89 , 12.89 , 12.89 , 12.89     , 150 , 1
07/06/16 , 12.95 , 12.95 , 12.95 , 12.95 , 12.95     , 80 , 1
06/06/16 , 12.90 , 12.90 , 12.90 , 12.90 , 12.90     , 10 , 1
03/06/16 , 12.70 , 12.70 , 12.70 , 12.70 , 12.70     , 320 , 1
25/05/16 , 12.48 , 12.48 , 12.48 , 12.48 , 12.48     , 10 , 1
20/05/16 , 12.60 , 12.66 , 12.68 , 12.60 , 12.68     , 140 , 2
18/05/16 , 12.87 , 12.87 , 12.87 , 12.87 , 12.87     , 10 , 1
12/05/16 , 13.63 , 13.65 , 13.66 , 13.63 , 13.66     , 200 , 2
11/05/16 , 14.03 , 14.03 , 14.03 , 14.03 , 14.03     , 100 , 1
10/05/16 , 13.57 , 13.60 , 13.61 , 13.57 , 13.61     , 240 , 4
20/04/16 , 15.53 , 15.53 , 15.53 , 15.53 , 15.53     , 80 , 1
15/04/16 , 14.37 , 14.37 , 14.37 , 14.37 , 14.37     , 80 , 1
12/04/16 , 13.32 , 13.32 , 13.32 , 13.32 , 13.32     , 10 , 1
11/04/16 , 12.86 , 12.86 , 12.86 , 12.86 , 12.86     , 30 , 1
23/03/16 , 13.15 , 13.15 , 13.15 , 13.15 , 13.15     , 10 , 1
18/03/16 , 13.29 , 13.29 , 13.29 , 13.29 , 13.29     , 40 , 2
17/03/16 , 13.22 , 13.22 , 13.22 , 13.21 , 13.21     , 200 , 2
11/03/16 , 12.10 , 12.10 , 12.10 , 12.10 , 12.10     , 100 , 1
10/03/16 , 12.34 , 12.37 , 12.40 , 12.34 , 12.40     , 20 , 2
08/03/16 , 12.60 , 12.60 , 12.60 , 12.60 , 12.60     , 200 , 2
02/03/16 , 12.31 , 12.29 , 12.33 , 12.24 , 12.24     , 230 , 3
25/02/16 , 11.61 , 11.62 , 11.63 , 11.61 , 11.63     , 110 , 2
23/02/16 , 12.17 , 12.17 , 12.17 , 12.17 , 12.17     , 30 , 1
22/02/16 , 12.19 , 12.19 , 12.19 , 12.19 , 12.19     , 102010 , 10
19/02/16 , 11.86 , 11.86 , 11.86 , 11.86 , 11.86     , 20 , 1
18/02/16 , 11.90 , 11.83 , 11.90 , 11.75 , 11.75     , 200 , 2
28/01/16 , 10.70 , 10.70 , 10.70 , 10.69 , 10.69     , 200 , 2
19/01/16 , 11.22 , 11.22 , 11.22 , 11.22 , 11.22     , 100 , 1
14/01/16 , 11.17 , 11.11 , 11.19 , 11.02 , 11.19     , 48100 , 8
08/01/16 , 12.10 , 12.06 , 12.10 , 12.01 , 12.01     , 20 , 2
30/12/15 , 13.55 , 13.55 , 13.55 , 13.55 , 13.55     , 26510 , 1
29/12/15 , 13.49 , 13.49 , 13.49 , 13.49 , 13.49     , 20 , 1
21/12/15 , 13.21 , 13.21 , 13.21 , 13.21 , 13.21     , 10 , 1
17/12/15 , 13.53 , 13.53 , 13.53 , 13.53 , 13.53     , 20 , 1
10/12/15 , 13.35 , 13.40 , 13.44 , 13.35 , 13.44     , 20 , 2
09/12/15 , 13.27 , 13.76 , 14.60 , 13.27 , 13.50     , 70 , 6
08/12/15 , 13.50 , 13.44 , 13.72 , 12.95 , 13.70     , 50 , 5
07/12/15 , 13.70 , 14.10 , 14.95 , 13.70 , 14.95     , 130 , 8
04/12/15 , 14.95 , 14.13 , 14.95 , 13.68 , 14.08     , 70 , 7
03/12/15 , 14.08 , 14.09 , 14.54 , 14.03 , 14.15     , 2060 , 7
02/12/15 , 14.05 , 14.05 , 14.05 , 13.57 , 13.95     , 1800 , 4
01/12/15 , 13.95 , 14.23 , 14.50 , 13.95 , 14.50     , 20 , 2
30/11/15 , 15.10 , 14.42 , 15.10 , 13.67 , 13.67     , 40 , 4
27/11/15 , 14.58 , 14.58 , 14.58 , 14.58 , 14.58     , 10 , 1
24/11/15 , 14.46 , 14.46 , 14.46 , 14.46 , 14.46     , 10 , 1
18/11/15 , 14.29 , 14.29 , 14.29 , 14.29 , 14.29     , 10 , 1
12/11/15 , 14.15 , 14.15 , 14.15 , 14.15 , 14.15     , 100 , 1
09/11/15 , 13.74 , 13.74 , 13.74 , 13.74 , 13.74     , 100 , 1
04/11/15 , 13.90 , 13.90 , 13.90 , 13.90 , 13.90     , 100 , 1
03/11/15 , 13.68 , 13.68 , 13.68 , 13.68 , 13.68     , 10 , 1
30/10/15 , 13.78 , 13.78 , 13.78 , 13.78 , 13.78     , 1340 , 1
20/10/15 , 14.41 , 14.41 , 14.41 , 14.41 , 14.41     , 10 , 1
09/10/15 , 14.80 , 14.80 , 14.80 , 14.80 , 14.80     , 100 , 1
08/10/15 , 14.77 , 14.77 , 14.77 , 14.77 , 14.77     , 100 , 1
06/10/15 , 14.25 , 14.25 , 14.25 , 14.25 , 14.25     , 10 , 1
05/10/15 , 14.42 , 14.42 , 14.42 , 14.42 , 14.42     , 26080 , 1
02/10/15 , 13.96 , 13.96 , 13.96 , 13.94 , 13.94     , 40 , 2
01/10/15 , 13.94 , 14.01 , 14.35 , 13.73 , 14.35     , 30 , 3
30/09/15 , 13.65 , 13.45 , 13.67 , 12.76 , 13.50     , 50 , 5
29/09/15 , 13.67 , 13.67 , 13.67 , 13.67 , 13.67     , 10 , 1
28/09/15 , 13.87 , 14.41 , 14.94 , 13.87 , 14.94     , 20 , 2
25/09/15 , 14.14 , 13.70 , 14.14 , 13.25 , 13.25     , 20 , 2
24/09/15 , 14.18 , 14.23 , 14.28 , 14.18 , 14.18     , 210 , 3
23/09/15 , 14.38 , 14.67 , 15.25 , 14.38 , 15.25     , 30 , 2
22/09/15 , 14.53 , 14.16 , 14.53 , 13.61 , 13.61     , 30 , 3
21/09/15 , 14.58 , 14.84 , 15.23 , 14.58 , 15.23     , 30 , 3
18/09/15 , 14.48 , 14.43 , 14.61 , 13.74 , 13.74     , 120 , 3
17/09/15 , 14.67 , 14.70 , 15.15 , 14.57 , 15.15     , 120 , 3
16/09/15 , 14.43 , 13.94 , 14.43 , 13.45 , 13.45     , 20 , 2
15/09/15 , 14.33 , 14.39 , 15.05 , 14.31 , 15.05     , 120 , 3
14/09/15 , 14.51 , 14.76 , 15.05 , 14.31 , 15.05     , 210 , 4
11/09/15 , 14.98 , 14.98 , 14.98 , 14.98 , 14.98     , 10 , 1
10/09/15 , 14.46 , 14.23 , 14.46 , 13.23 , 13.23     , 4010 , 5
09/09/15 , 14.17 , 14.24 , 14.31 , 14.17 , 14.31     , 20 , 2
08/09/15 , 14.36 , 14.36 , 14.36 , 14.36 , 14.36     , 10 , 1
04/09/15 , 13.91 , 13.55 , 13.91 , 12.83 , 12.83     , 40 , 4
03/09/15 , 13.61 , 13.80 , 13.98 , 13.61 , 13.98     , 20 , 2
02/09/15 , 13.61 , 13.08 , 13.61 , 12.25 , 12.25     , 40 , 4
01/09/15 , 13.02 , 13.13 , 13.36 , 13.00 , 13.00     , 30 , 3
31/08/15 , 13.00 , 12.89 , 13.00 , 12.50 , 12.50     , 90 , 5
28/08/15 , 12.60 , 12.74 , 13.00 , 12.60 , 12.68     , 40 , 4
27/08/15 , 12.68 , 12.45 , 12.68 , 12.10 , 12.10     , 30 , 3
26/08/15 , 12.14 , 12.14 , 12.14 , 12.14 , 12.14     , 20 , 2
25/08/15 , 11.88 , 11.88 , 11.88 , 11.88 , 11.88     , 10 , 1
24/08/15 , 11.75 , 11.75 , 11.75 , 11.75 , 11.75     , 20 , 2
20/08/15 , 12.66 , 12.69 , 12.71 , 12.66 , 12.71     , 20 , 2
18/08/15 , 12.88 , 12.89 , 12.90 , 12.88 , 12.90     , 200 , 2
13/08/15 , 13.08 , 13.08 , 13.08 , 13.08 , 13.08     , 200 , 2
07/08/15 , 13.31 , 13.37 , 13.42 , 13.31 , 13.42     , 210 , 3
31/07/15 , 13.16 , 13.16 , 13.16 , 13.16 , 13.16     , 1060 , 1
30/07/15 , 12.89 , 13.19 , 13.28 , 12.89 , 13.21     , 230 , 4
29/07/15 , 12.92 , 12.92 , 12.92 , 12.92 , 12.92     , 26420 , 1
27/07/15 , 12.50 , 12.50 , 12.50 , 12.50 , 12.50     , 1060 , 1
23/07/15 , 12.70 , 12.77 , 13.07 , 12.70 , 12.73     , 60 , 4
22/07/15 , 12.73 , 12.22 , 12.73 , 11.89 , 12.13     , 50 , 5
21/07/15 , 12.13 , 12.66 , 13.10 , 12.13 , 12.75     , 80 , 6
20/07/15 , 12.65 , 12.58 , 12.70 , 12.28 , 12.28     , 50 , 5
17/07/15 , 12.97 , 12.69 , 12.97 , 12.40 , 12.40     , 20 , 2
16/07/15 , 12.75 , 13.19 , 13.75 , 12.75 , 13.75     , 30 , 3
15/07/15 , 12.87 , 12.87 , 12.97 , 12.87 , 12.97     , 4490 , 2
14/07/15 , 13.10 , 13.10 , 13.10 , 13.10 , 13.10     , 650 , 1
13/07/15 , 13.34 , 13.28 , 13.35 , 13.00 , 13.00     , 160 , 6
08/07/15 , 13.09 , 13.09 , 13.09 , 13.09 , 13.09     , 10 , 1
07/07/15 , 13.11 , 13.11 , 13.11 , 13.11 , 13.11     , 100 , 1
06/07/15 , 13.38 , 13.38 , 13.38 , 13.22 , 13.22     , 1240 , 2
03/07/15 , 13.57 , 13.67 , 13.96 , 13.57 , 13.59     , 40 , 4
02/07/15 , 13.59 , 13.49 , 13.75 , 13.45 , 13.75     , 160 , 4
01/07/15 , 13.69 , 13.69 , 13.69 , 13.69 , 13.69     , 10 , 1
30/06/15 , 13.79 , 13.78 , 13.89 , 13.70 , 13.89     , 1160 , 6
29/06/15 , 13.94 , 14.14 , 14.79 , 13.92 , 14.45     , 170 , 8
26/06/15 , 14.37 , 14.24 , 14.37 , 14.11 , 14.11     , 20 , 2
25/06/15 , 14.09 , 14.44 , 14.79 , 14.09 , 14.79     , 20 , 2
24/06/15 , 14.38 , 14.02 , 14.38 , 13.65 , 14.02     , 30 , 3
18/06/15 , 14.42 , 14.42 , 14.42 , 14.42 , 14.42     , 1000 , 2
17/06/15 , 14.15 , 14.15 , 14.15 , 14.15 , 14.15     , 10 , 1
16/06/15 , 14.43 , 14.45 , 14.50 , 14.42 , 14.50     , 80 , 4
12/06/15 , 14.70 , 14.74 , 14.77 , 14.70 , 14.77     , 200 , 2
10/06/15 , 14.93 , 14.93 , 14.93 , 14.93 , 14.93     , 100 , 1
09/06/15 , 14.83 , 14.83 , 14.83 , 14.83 , 14.83     , 10 , 1
08/06/15 , 14.62 , 14.62 , 14.62 , 14.62 , 14.62     , 1840 , 1
01/06/15 , 14.83 , 14.79 , 14.83 , 14.79 , 14.79     , 2000 , 2
28/05/15 , 15.11 , 15.11 , 15.11 , 15.11 , 15.11     , 10 , 1
25/05/15 , 15.22 , 15.22 , 15.22 , 15.22 , 15.22     , 10 , 1
21/05/15 , 15.02 , 15.02 , 15.02 , 15.02 , 15.02     , 10 , 1
20/05/15 , 15.26 , 15.26 , 15.26 , 15.26 , 15.26     , 10 , 1
19/05/15 , 15.26 , 15.26 , 15.26 , 15.25 , 15.25     , 20 , 2
13/05/15 , 15.91 , 15.91 , 15.91 , 15.91 , 15.91     , 10 , 1
12/05/15 , 16.30 , 16.31 , 16.32 , 16.30 , 16.32     , 20 , 2
11/05/15 , 16.37 , 16.46 , 16.46 , 16.37 , 16.46     , 102100 , 2
07/05/15 , 16.08 , 16.07 , 16.08 , 16.06 , 16.06     , 20 , 2
05/05/15 , 16.79 , 16.69 , 16.79 , 15.87 , 15.87     , 42130 , 10
04/05/15 , 16.37 , 16.39 , 16.42 , 16.21 , 16.21     , 71740 , 10
30/04/15 , 15.64 , 15.64 , 15.64 , 15.64 , 15.64     , 10 , 1
27/04/15 , 15.66 , 15.22 , 15.66 , 14.77 , 14.77     , 20 , 2
24/04/15 , 15.69 , 15.72 , 16.51 , 15.69 , 15.89     , 660 , 5
23/04/15 , 15.47 , 15.26 , 15.49 , 14.61 , 14.61     , 70 , 7
22/04/15 , 15.03 , 15.03 , 15.03 , 15.03 , 15.03     , 5010 , 2
16/04/15 , 14.39 , 14.98 , 15.05 , 14.39 , 15.05     , 3340 , 6
13/04/15 , 14.48 , 14.51 , 14.54 , 14.48 , 14.54     , 20 , 2
10/04/15 , 14.48 , 14.52 , 14.55 , 14.42 , 14.55     , 510 , 4
09/04/15 , 14.46 , 14.46 , 15.43 , 14.40 , 15.43     , 5630 , 5
08/04/15 , 14.44 , 14.60 , 14.70 , 13.74 , 13.74     , 120 , 4
07/04/15 , 14.74 , 15.13 , 15.52 , 14.74 , 15.52     , 20 , 2
06/04/15 , 14.59 , 14.12 , 14.59 , 13.65 , 13.65     , 20 , 2
02/04/15 , 14.59 , 14.59 , 14.59 , 14.59 , 14.59     , 30 , 3
01/04/15 , 14.58 , 14.67 , 14.77 , 14.58 , 14.76     , 40 , 4
31/03/15 , 14.79 , 14.79 , 14.79 , 14.79 , 14.79     , 2120 , 1
30/03/15 , 14.88 , 14.84 , 14.88 , 14.77 , 14.88     , 30 , 3
27/03/15 , 14.80 , 14.80 , 14.80 , 14.80 , 14.80     , 10 , 1
26/03/15 , 15.00 , 15.32 , 15.97 , 15.00 , 15.97     , 40 , 4
25/03/15 , 14.97 , 14.39 , 14.97 , 13.81 , 13.81     , 20 , 2
24/03/15 , 14.86 , 14.86 , 15.80 , 14.73 , 15.80     , 32710 , 4
23/03/15 , 14.90 , 14.62 , 14.99 , 13.96 , 13.96     , 30 , 3
20/03/15 , 14.90 , 14.87 , 14.90 , 14.84 , 14.84     , 20 , 2
19/03/15 , 14.97 , 14.84 , 14.97 , 14.65 , 14.65     , 40 , 4
18/03/15 , 15.00 , 14.98 , 15.00 , 14.70 , 14.70     , 240 , 5
16/03/15 , 14.33 , 14.33 , 14.33 , 14.33 , 14.33     , 10 , 1
13/03/15 , 15.03 , 14.83 , 15.03 , 13.86 , 14.98     , 60 , 3
12/03/15 , 14.09 , 13.64 , 14.09 , 12.83 , 12.83     , 30 , 3
11/03/15 , 13.81 , 14.40 , 14.98 , 13.81 , 14.98     , 20 , 2
10/03/15 , 14.12 , 14.08 , 14.14 , 13.04 , 13.04     , 210 , 4
09/03/15 , 14.16 , 14.07 , 14.85 , 13.54 , 14.85     , 8020 , 44
06/03/15 , 13.97 , 13.60 , 13.97 , 12.92 , 12.92     , 40 , 4
05/03/15 , 13.84 , 14.12 , 14.50 , 13.84 , 14.50     , 40 , 4
04/03/15 , 13.98 , 13.35 , 13.98 , 12.72 , 12.72     , 20 , 2
03/03/15 , 13.69 , 13.69 , 13.69 , 13.69 , 13.69     , 10 , 1
02/03/15 , 13.63 , 14.02 , 14.80 , 13.63 , 14.80     , 30 , 2
27/02/15 , 13.86 , 13.70 , 13.93 , 12.80 , 12.80     , 60 , 6
26/02/15 , 13.76 , 13.79 , 14.15 , 13.62 , 14.15     , 60 , 5
25/02/15 , 13.70 , 13.21 , 13.70 , 12.71 , 12.71     , 20 , 2
24/02/15 , 13.70 , 13.84 , 14.10 , 13.70 , 14.10     , 30 , 3
23/02/15 , 13.73 , 13.83 , 13.83 , 13.67 , 13.83     , 8550 , 4
20/02/15 , 13.88 , 13.59 , 13.88 , 13.05 , 13.05     , 30 , 3
18/02/15 , 14.01 , 14.36 , 14.70 , 14.01 , 14.70     , 20 , 2
13/02/15 , 13.85 , 13.61 , 13.90 , 12.72 , 12.72     , 50 , 5
12/02/15 , 13.69 , 13.69 , 13.69 , 13.69 , 13.69     , 20 , 2
11/02/15 , 13.69 , 13.82 , 14.09 , 13.41 , 14.09     , 40 , 4
10/02/15 , 13.20 , 13.20 , 13.20 , 13.20 , 13.20     , 20 , 2
09/02/15 , 13.72 , 13.77 , 14.09 , 13.66 , 14.09     , 50 , 4
06/02/15 , 13.30 , 12.87 , 13.30 , 12.30 , 12.30     , 30 , 3
05/02/15 , 13.12 , 13.38 , 13.87 , 13.12 , 13.87     , 30 , 3
04/02/15 , 13.10 , 12.91 , 13.14 , 12.33 , 12.33     , 40 , 4
03/02/15 , 13.17 , 13.08 , 13.17 , 12.99 , 12.99     , 950 , 3
02/02/15 , 12.85 , 12.46 , 12.97 , 11.56 , 11.56     , 140 , 5
30/01/15 , 11.98 , 12.39 , 12.79 , 11.98 , 12.79     , 20 , 2
29/01/15 , 12.09 , 11.91 , 12.09 , 11.57 , 11.57     , 30 , 3
28/01/15 , 12.12 , 12.41 , 12.69 , 12.12 , 12.69     , 20 , 2
27/01/15 , 12.04 , 11.99 , 12.08 , 11.56 , 11.56     , 1030 , 4
26/01/15 , 12.17 , 12.17 , 12.17 , 12.17 , 12.17     , 100 , 1
22/01/15 , 12.53 , 12.53 , 12.53 , 12.53 , 12.53     , 50 , 1
21/01/15 , 12.70 , 12.68 , 12.70 , 12.68 , 12.68     , 70 , 2
19/01/15 , 12.55 , 12.66 , 12.76 , 12.55 , 12.76     , 40 , 2
14/01/15 , 12.88 , 12.95 , 13.01 , 12.88 , 13.01     , 580 , 2
07/01/15 , 13.79 , 13.79 , 13.79 , 13.79 , 13.79     , 100 , 1
06/01/15 , 13.34 , 13.34 , 13.34 , 13.34 , 13.34     , 100 , 1
02/01/15 , 13.27 , 13.27 , 13.27 , 13.27 , 13.27     , 20 , 1
30/12/14 , 13.73 , 13.75 , 13.76 , 13.73 , 13.76     , 40 , 2
23/12/14 , 13.86 , 13.81 , 13.86 , 13.73 , 13.80     , 470 , 4
22/12/14 , 13.35 , 13.58 , 13.80 , 13.35 , 13.80     , 20 , 2
19/12/14 , 13.37 , 13.37 , 13.37 , 13.37 , 13.37     , 40 , 1
18/12/14 , 13.15 , 12.53 , 13.15 , 11.90 , 11.90     , 20 , 2
17/12/14 , 12.70 , 12.88 , 13.25 , 12.70 , 13.25     , 30 , 2
16/12/14 , 12.49 , 12.47 , 12.62 , 11.18 , 11.18     , 1050 , 6
15/12/14 , 11.92 , 12.45 , 13.26 , 11.92 , 13.26     , 30 , 3
12/12/14 , 12.59 , 12.55 , 12.59 , 11.98 , 11.98     , 610 , 3
11/12/14 , 12.64 , 12.63 , 13.08 , 12.55 , 13.08     , 710 , 5
10/12/14 , 12.95 , 12.62 , 12.95 , 12.29 , 12.29     , 20 , 2
09/12/14 , 12.94 , 13.45 , 14.35 , 12.94 , 14.35     , 30 , 3
08/12/14 , 13.51 , 13.14 , 13.51 , 12.76 , 12.76     , 20 , 2
05/12/14 , 13.47 , 13.56 , 14.46 , 13.38 , 14.46     , 80 , 6
04/12/14 , 13.83 , 13.67 , 13.83 , 13.50 , 13.50     , 20 , 2
03/12/14 , 13.83 , 13.35 , 13.83 , 12.79 , 12.79     , 50 , 5
02/12/14 , 13.29 , 13.45 , 13.46 , 13.29 , 13.46     , 360 , 3
01/12/14 , 13.36 , 13.58 , 13.78 , 13.36 , 13.60     , 580 , 9
28/11/14 , 13.91 , 13.93 , 14.71 , 13.83 , 14.71     , 360 , 3
27/11/14 , 14.18 , 13.84 , 14.18 , 13.51 , 13.51     , 30 , 3
26/11/14 , 13.68 , 14.20 , 15.01 , 13.68 , 15.01     , 40 , 4
25/11/14 , 14.32 , 14.07 , 14.32 , 13.60 , 13.60     , 30 , 3
24/11/14 , 14.18 , 14.33 , 14.72 , 14.00 , 14.00     , 410 , 5
21/11/14 , 14.03 , 13.82 , 14.07 , 13.00 , 13.00     , 60 , 5
19/11/14 , 13.66 , 13.50 , 13.74 , 13.01 , 13.40     , 50 , 5
18/11/14 , 13.61 , 13.97 , 14.66 , 13.61 , 14.66     , 40 , 3
17/11/14 , 13.86 , 13.94 , 14.02 , 13.86 , 14.02     , 20 , 2
14/11/14 , 13.93 , 13.63 , 13.93 , 13.32 , 13.32     , 20 , 2
13/11/14 , 14.07 , 14.50 , 14.92 , 14.07 , 14.92     , 20 , 2
12/11/14 , 14.13 , 13.95 , 14.25 , 13.33 , 13.33     , 40 , 4
11/11/14 , 14.04 , 14.04 , 14.04 , 14.04 , 14.04     , 10 , 1
07/11/14 , 14.36 , 14.50 , 14.91 , 14.23 , 14.91     , 30 , 3
06/11/14 , 14.19 , 14.15 , 14.19 , 13.81 , 13.81     , 110 , 3
05/11/14 , 14.52 , 14.62 , 15.50 , 14.52 , 15.50     , 100 , 3
04/11/14 , 14.88 , 14.23 , 14.88 , 13.45 , 13.45     , 60 , 6
03/11/14 , 14.19 , 14.62 , 15.05 , 14.19 , 15.05     , 20 , 2
31/10/14 , 14.55 , 13.88 , 14.55 , 13.02 , 13.02     , 100 , 7
30/10/14 , 13.58 , 14.12 , 14.66 , 13.58 , 14.66     , 20 , 2
29/10/14 , 13.95 , 13.83 , 14.04 , 13.46 , 13.85     , 40 , 4
28/10/14 , 14.25 , 14.74 , 15.31 , 14.25 , 14.50     , 40 , 4
27/10/14 , 14.48 , 13.73 , 14.48 , 13.17 , 13.55     , 30 , 3
24/10/14 , 14.60 , 14.75 , 15.01 , 14.60 , 14.65     , 30 , 3
23/10/14 , 14.26 , 13.93 , 14.26 , 13.81 , 13.81     , 160 , 4
22/10/14 , 14.05 , 14.41 , 14.77 , 14.05 , 14.40     , 30 , 3
21/10/14 , 14.02 , 13.65 , 14.02 , 13.17 , 13.55     , 40 , 4
20/10/14 , 13.94 , 13.94 , 13.94 , 13.94 , 13.94     , 10 , 1
17/10/14 , 14.07 , 14.37 , 14.71 , 14.07 , 14.32     , 30 , 3
16/10/14 , 13.94 , 13.60 , 14.01 , 13.10 , 13.85     , 70 , 7
15/10/14 , 14.25 , 14.25 , 15.21 , 13.83 , 15.21     , 56040 , 8
14/10/14 , 14.82 , 14.54 , 14.82 , 14.38 , 14.38     , 30 , 3
13/10/14 , 14.07 , 14.07 , 14.07 , 14.07 , 14.07     , 10 , 1
10/10/14 , 14.05 , 14.07 , 15.67 , 14.05 , 14.83     , 64030 , 12
09/10/14 , 14.43 , 14.45 , 14.65 , 14.43 , 14.50     , 1300 , 5
08/10/14 , 14.45 , 14.72 , 15.25 , 14.45 , 15.25     , 40 , 4
07/10/14 , 14.85 , 14.65 , 14.85 , 14.45 , 14.45     , 20 , 2
06/10/14 , 14.45 , 14.74 , 15.02 , 14.45 , 15.02     , 40 , 3
03/10/14 , 14.67 , 14.56 , 14.67 , 14.45 , 14.45     , 20 , 2
02/10/14 , 14.45 , 14.67 , 15.00 , 14.45 , 15.00     , 30 , 3
01/10/14 , 14.39 , 14.38 , 14.45 , 14.34 , 14.34     , 1000 , 5
29/09/14 , 15.00 , 14.54 , 15.99 , 14.50 , 15.99     , 4220 , 8
26/09/14 , 16.22 , 16.22 , 16.22 , 16.22 , 16.22     , 10 , 1
25/09/14 , 15.80 , 15.06 , 15.80 , 14.92 , 15.03     , 190 , 4
24/09/14 , 15.99 , 15.89 , 16.83 , 15.12 , 16.00     , 130 , 6
23/09/14 , 16.00 , 15.93 , 16.00 , 15.60 , 15.60     , 60 , 3
19/09/14 , 15.95 , 15.46 , 15.95 , 15.03 , 15.60     , 50 , 5
18/09/14 , 15.60 , 15.68 , 16.25 , 15.31 , 15.41     , 50 , 5
17/09/14 , 15.41 , 15.22 , 15.41 , 15.03 , 15.37     , 50 , 5
16/09/14 , 15.37 , 15.35 , 15.37 , 15.32 , 15.32     , 20 , 2
09/09/14 , 15.06 , 15.06 , 15.06 , 15.06 , 15.06     , 90 , 1
08/09/14 , 16.17 , 16.17 , 16.17 , 16.17 , 16.17     , 10 , 1
05/09/14 , 16.45 , 15.85 , 16.45 , 15.46 , 15.75     , 1010 , 4
04/09/14 , 16.66 , 15.80 , 16.66 , 15.59 , 15.59     , 150 , 2
03/09/14 , 16.49 , 15.86 , 16.49 , 15.54 , 15.54     , 30 , 2
02/09/14 , 16.25 , 16.25 , 16.25 , 16.25 , 16.25     , 20 , 2
28/08/14 , 15.98 , 15.98 , 15.98 , 15.98 , 15.98     , 90 , 1
27/08/14 , 16.50 , 16.50 , 16.50 , 16.50 , 16.50     , 10 , 1
25/08/14 , 15.65 , 15.56 , 15.65 , 15.47 , 15.47     , 200 , 2
22/08/14 , 15.65 , 15.51 , 15.65 , 15.36 , 15.36     , 200 , 2
21/08/14 , 15.65 , 15.65 , 15.65 , 15.65 , 15.65     , 10 , 1
20/08/14 , 15.65 , 15.65 , 15.65 , 15.65 , 15.65     , 100 , 1
19/08/14 , 15.50 , 15.42 , 15.50 , 15.41 , 15.42     , 8520 , 3
12/08/14 , 15.53 , 15.53 , 15.53 , 15.53 , 15.53     , 10 , 1
11/08/14 , 15.60 , 15.61 , 15.62 , 15.60 , 15.62     , 20 , 2
07/08/14 , 15.64 , 15.64 , 15.64 , 15.64 , 15.64     , 10 , 1
06/08/14 , 15.63 , 15.63 , 15.63 , 15.63 , 15.63     , 170 , 1
24/07/14 , 15.75 , 15.75 , 15.75 , 15.75 , 15.75     , 100 , 1
23/07/14 , 15.46 , 15.46 , 15.46 , 15.44 , 15.44     , 110 , 2
22/07/14 , 15.43 , 15.56 , 15.58 , 15.43 , 15.58     , 710 , 3
21/07/14 , 15.52 , 15.52 , 15.54 , 15.52 , 15.54     , 110 , 3
18/07/14 , 15.59 , 15.66 , 15.68 , 15.30 , 15.30     , 710 , 3
17/07/14 , 15.62 , 15.62 , 15.62 , 15.62 , 15.62     , 100 , 1
16/07/14 , 15.96 , 15.96 , 15.96 , 15.96 , 15.96     , 100 , 1
15/07/14 , 15.98 , 15.94 , 15.98 , 15.86 , 15.86     , 210 , 3
14/07/14 , 15.81 , 15.79 , 15.81 , 15.77 , 15.77     , 1100 , 4
11/07/14 , 15.63 , 15.60 , 15.63 , 15.56 , 15.56     , 1200 , 3
10/07/14 , 16.20 , 15.90 , 16.20 , 15.60 , 15.60     , 400 , 4
08/07/14 , 16.20 , 15.90 , 16.20 , 15.59 , 15.59     , 20 , 2
07/07/14 , 15.80 , 15.80 , 15.80 , 15.80 , 15.80     , 10 , 1
03/07/14 , 15.80 , 15.52 , 15.80 , 15.48 , 15.48     , 80 , 3
02/07/14 , 15.80 , 15.80 , 15.80 , 15.80 , 15.80     , 10 , 1
01/07/14 , 15.01 , 15.01 , 15.01 , 15.01 , 15.01     , 10 , 1
30/06/14 , 15.80 , 15.12 , 15.80 , 15.02 , 15.02     , 80 , 2
26/06/14 , 15.80 , 15.80 , 15.80 , 15.80 , 15.80     , 50 , 1
25/06/14 , 15.05 , 15.05 , 15.05 , 15.05 , 15.05     , 10 , 1
24/06/14 , 15.80 , 15.59 , 15.80 , 15.38 , 15.38     , 20 , 2
20/06/14 , 15.80 , 15.69 , 15.80 , 15.23 , 15.23     , 50 , 4
18/06/14 , 15.80 , 15.80 , 15.80 , 15.80 , 15.80     , 10 , 1
17/06/14 , 15.80 , 15.57 , 15.80 , 14.94 , 14.94     , 110 , 2
11/06/14 , 16.00 , 15.94 , 16.00 , 15.37 , 15.37     , 100 , 3
10/06/14 , 15.99 , 15.82 , 15.99 , 15.25 , 15.41     , 110 , 4
09/06/14 , 15.99 , 15.61 , 15.99 , 15.38 , 15.38     , 50 , 4
06/06/14 , 15.35 , 15.24 , 15.35 , 14.45 , 14.45     , 110 , 4
05/06/14 , 14.79 , 15.33 , 15.94 , 14.79 , 15.50     , 40 , 4
04/06/14 , 15.10 , 15.01 , 15.10 , 14.34 , 14.74     , 150 , 6
03/06/14 , 15.15 , 15.18 , 15.45 , 14.94 , 15.45     , 30 , 3
02/06/14 , 15.05 , 14.81 , 15.05 , 14.30 , 14.30     , 100 , 5
30/05/14 , 14.70 , 14.78 , 14.79 , 14.70 , 14.79     , 30910 , 5
29/05/14 , 15.02 , 15.02 , 15.02 , 15.02 , 15.02     , 10 , 1
28/05/14 , 15.02 , 15.13 , 15.50 , 15.02 , 15.50     , 50 , 5
27/05/14 , 15.12 , 15.13 , 15.16 , 14.34 , 14.74     , 33630 , 7
26/05/14 , 15.15 , 15.00 , 15.15 , 14.69 , 15.02     , 54110 , 49
23/05/14 , 15.10 , 15.13 , 15.50 , 14.99 , 15.50     , 110 , 3
22/05/14 , 15.16 , 15.14 , 15.16 , 15.02 , 15.02     , 130 , 3
21/05/14 , 15.01 , 15.01 , 15.02 , 15.01 , 15.02     , 140 , 3
20/05/14 , 15.18 , 15.68 , 16.55 , 15.18 , 15.68     , 60 , 5
19/05/14 , 15.27 , 15.27 , 15.27 , 15.27 , 15.27     , 20 , 2
16/05/14 , 15.65 , 15.38 , 15.65 , 14.91 , 15.33     , 40 , 4
15/05/14 , 15.77 , 15.88 , 16.23 , 15.64 , 16.23     , 30 , 3
14/05/14 , 15.79 , 15.38 , 15.79 , 15.00 , 15.34     , 30 , 3
13/05/14 , 15.77 , 15.77 , 15.77 , 15.77 , 15.77     , 10 , 1
12/05/14 , 15.80 , 15.80 , 15.80 , 15.80 , 15.80     , 10 , 1
09/05/14 , 15.41 , 15.78 , 16.30 , 15.41 , 15.99     , 40 , 4
08/05/14 , 15.56 , 15.43 , 15.56 , 15.09 , 15.54     , 40 , 4
07/05/14 , 15.70 , 15.70 , 15.70 , 15.70 , 15.70     , 10 , 1
06/05/14 , 15.64 , 15.64 , 15.64 , 15.64 , 15.64     , 10 , 1
05/05/14 , 15.59 , 15.59 , 15.59 , 15.59 , 15.59     , 10 , 1
02/05/14 , 15.55 , 15.55 , 15.55 , 15.55 , 15.55     , 10 , 1
30/04/14 , 15.03 , 15.03 , 15.03 , 15.03 , 15.03     , 10 , 1
29/04/14 , 15.13 , 15.13 , 15.13 , 15.13 , 15.13     , 10 , 1
28/04/14 , 15.13 , 15.13 , 15.13 , 15.13 , 15.13     , 10 , 1
25/04/14 , 15.28 , 15.28 , 15.28 , 15.28 , 15.28     , 10 , 1
24/04/14 , 15.44 , 15.39 , 15.52 , 15.39 , 15.52     , 5570 , 4
23/04/14 , 15.54 , 15.54 , 15.54 , 15.54 , 15.54     , 10 , 1
22/04/14 , 15.68 , 15.68 , 15.68 , 15.68 , 15.68     , 10 , 1
17/04/14 , 15.91 , 15.91 , 15.91 , 15.91 , 15.91     , 10 , 1
16/04/14 , 15.51 , 15.45 , 15.51 , 15.39 , 15.39     , 210 , 3
15/04/14 , 15.36 , 15.36 , 15.36 , 15.36 , 15.36     , 10 , 1
14/04/14 , 15.78 , 15.75 , 15.78 , 15.74 , 15.74     , 30 , 2
11/04/14 , 15.71 , 15.66 , 15.71 , 15.60 , 15.60     , 20 , 2
10/04/14 , 15.74 , 15.83 , 15.91 , 15.74 , 15.91     , 20 , 2
09/04/14 , 15.84 , 15.86 , 15.94 , 15.79 , 15.94     , 30 , 3
08/04/14 , 16.18 , 16.19 , 16.73 , 16.18 , 16.73     , 28020 , 4
07/04/14 , 16.43 , 16.46 , 16.50 , 16.43 , 16.50     , 2420 , 3
04/04/14 , 16.39 , 16.48 , 16.65 , 16.39 , 16.65     , 30 , 2
03/04/14 , 16.50 , 16.47 , 16.50 , 16.43 , 16.43     , 20 , 2
02/04/14 , 16.53 , 16.38 , 16.53 , 16.19 , 16.19     , 30 , 3
01/04/14 , 16.12 , 16.16 , 16.26 , 16.12 , 16.26     , 270 , 5
31/03/14 , 16.34 , 16.37 , 16.40 , 16.34 , 16.40     , 20 , 2
28/03/14 , 16.25 , 16.29 , 16.33 , 16.25 , 16.33     , 20 , 2
27/03/14 , 16.29 , 16.23 , 16.29 , 16.17 , 16.17     , 20 , 2
26/03/14 , 15.88 , 15.88 , 16.15 , 15.88 , 16.15     , 72910 , 3
25/03/14 , 16.12 , 16.18 , 16.21 , 16.12 , 16.21     , 30 , 2
24/03/14 , 16.05 , 16.05 , 16.05 , 16.01 , 16.01     , 100010 , 2
21/03/14 , 15.97 , 15.98 , 16.04 , 15.88 , 15.88     , 208440 , 309
20/03/14 , 15.78 , 15.78 , 15.85 , 15.78 , 15.79     , 220 , 4
19/03/14 , 15.74 , 15.64 , 15.74 , 15.54 , 15.54     , 20 , 2
18/03/14 , 15.63 , 15.63 , 15.63 , 15.40 , 15.40     , 65440 , 5
17/03/14 , 15.30 , 15.39 , 15.47 , 15.30 , 15.47     , 20 , 2
14/03/14 , 15.34 , 15.30 , 15.40 , 15.10 , 15.10     , 40 , 3
13/03/14 , 15.09 , 15.09 , 15.24 , 15.09 , 15.24     , 39420 , 3
12/03/14 , 15.22 , 15.23 , 15.23 , 15.22 , 15.23     , 20 , 2
11/03/14 , 15.07 , 15.07 , 15.17 , 15.07 , 15.17     , 385610 , 2
10/03/14 , 15.10 , 15.13 , 15.21 , 15.08 , 15.21     , 30 , 3
07/03/14 , 15.56 , 15.75 , 15.89 , 15.56 , 15.89     , 40 , 3
06/03/14 , 16.07 , 16.23 , 16.24 , 16.02 , 16.02     , 30830 , 37
05/03/14 , 16.02 , 16.11 , 16.20 , 16.02 , 16.20     , 20 , 2
28/02/14 , 16.32 , 16.41 , 16.50 , 16.32 , 16.50     , 20 , 2
27/02/14 , 16.70 , 16.69 , 16.70 , 16.68 , 16.68     , 20 , 2
26/02/14 , 16.52 , 16.53 , 16.53 , 16.52 , 16.53     , 20 , 2
25/02/14 , 16.61 , 16.68 , 16.82 , 16.61 , 16.82     , 40 , 3
24/02/14 , 16.99 , 16.99 , 16.99 , 16.98 , 16.98     , 20 , 2
21/02/14 , 17.12 , 17.10 , 17.24 , 17.10 , 17.24     , 2120 , 3
20/02/14 , 17.34 , 17.19 , 17.34 , 17.03 , 17.03     , 20 , 2
19/02/14 , 17.22 , 17.22 , 17.22 , 17.22 , 17.22     , 10 , 1
18/02/14 , 17.00 , 17.00 , 17.00 , 17.00 , 17.00     , 10 , 1
17/02/14 , 17.61 , 17.61 , 17.61 , 17.61 , 17.61     , 10 , 1
14/02/14 , 17.99 , 17.99 , 17.99 , 17.99 , 17.99     , 10 , 1
13/02/14 , 17.87 , 17.76 , 17.87 , 17.62 , 17.63     , 266300 , 22
12/02/14 , 17.92 , 17.93 , 17.96 , 17.92 , 17.96     , 29970 , 2
11/02/14 , 17.30 , 17.44 , 17.45 , 17.06 , 17.06     , 30010 , 4
22/01/14 , 18.29 , 18.29 , 18.29 , 18.29 , 18.29     , 1480 , 1
09/01/14 , 19.00 , 19.00 , 19.00 , 18.99 , 18.99     , 450 , 2
03/01/14 , 19.38 , 19.38 , 19.38 , 19.38 , 19.38     , 20 , 1
22/11/13 , 19.31 , 19.31 , 19.31 , 19.31 , 19.31     , 10 , 1
18/11/13 , 19.62 , 19.52 , 19.64 , 19.32 , 19.32     , 680 , 4
06/11/13 , 19.18 , 19.18 , 19.18 , 19.18 , 19.18     , 50 , 1
05/11/13 , 19.25 , 19.25 , 19.25 , 19.25 , 19.25     , 500 , 1
14/10/13 , 18.38 , 18.38 , 18.38 , 18.38 , 18.38     , 10 , 1
16/09/13 , 17.98 , 17.98 , 17.98 , 17.98 , 17.98     , 100 , 1
13/09/13 , 18.08 , 18.08 , 18.08 , 18.08 , 18.08     , 10 , 1
11/09/13 , 18.37 , 18.37 , 18.37 , 18.37 , 18.37     , 10 , 1
09/09/13 , 18.20 , 18.20 , 18.20 , 18.20 , 18.20     , 60 , 1
04/09/13 , 17.85 , 17.85 , 17.85 , 17.85 , 17.85     , 10 , 1
03/09/13 , 18.00 , 18.00 , 18.00 , 18.00 , 18.00     , 5000 , 1
02/09/13 , 17.52 , 17.52 , 17.52 , 17.52 , 17.52     , 5000 , 1
29/08/13 , 17.50 , 17.50 , 17.50 , 17.50 , 17.50     , 20 , 1
19/08/13 , 17.90 , 17.90 , 17.90 , 17.90 , 17.90     , 2000 , 1
09/08/13 , 16.27 , 16.20 , 16.27 , 16.01 , 16.01     , 6500 , 3
02/08/13 , 15.59 , 15.81 , 16.00 , 15.59 , 16.00     , 110 , 3
25/07/13 , 15.42 , 15.42 , 15.42 , 15.42 , 15.42     , 20 , 1
22/07/13 , 15.02 , 15.02 , 15.02 , 15.02 , 15.02     , 10 , 1
15/07/13 , 14.63 , 14.63 , 14.64 , 14.63 , 14.64     , 410 , 2
05/07/13 , 14.00 , 14.00 , 14.00 , 14.00 , 14.00     , 360 , 1
24/06/13 , 14.05 , 14.05 , 14.10 , 13.99 , 14.10     , 3100 , 3
21/06/13 , 14.58 , 14.58 , 14.58 , 14.58 , 14.58     , 100 , 1
18/06/13 , 14.74 , 14.74 , 14.74 , 14.74 , 14.74     , 1000 , 1
12/06/13 , 14.15 , 14.11 , 14.25 , 14.08 , 14.25     , 1780 , 5
07/06/13 , 15.09 , 15.60 , 15.70 , 15.09 , 15.70     , 60 , 2
04/06/13 , 15.71 , 15.71 , 15.71 , 15.71 , 15.71     , 1470 , 1
31/05/13 , 15.71 , 15.71 , 15.71 , 15.71 , 15.71     , 100 , 1
24/05/13 , 15.76 , 15.76 , 15.76 , 15.76 , 15.76     , 10 , 1
25/04/13 , 16.93 , 16.93 , 16.93 , 16.93 , 16.93     , 100 , 1
22/04/13 , 16.49 , 16.30 , 16.49 , 16.22 , 16.36     , 1110 , 5
19/04/13 , 16.39 , 16.45 , 16.46 , 16.39 , 16.46     , 110 , 2
18/04/13 , 16.31 , 16.31 , 16.31 , 16.31 , 16.31     , 100 , 1
17/04/13 , 16.03 , 16.03 , 16.03 , 16.00 , 16.00     , 110 , 2
16/04/13 , 16.26 , 16.26 , 16.26 , 16.26 , 16.26     , 100 , 1
12/04/13 , 16.76 , 16.76 , 16.76 , 16.76 , 16.76     , 530 , 1
09/04/13 , 17.31 , 17.31 , 17.31 , 17.31 , 17.31     , 100 , 1
03/04/13 , 16.75 , 16.77 , 16.80 , 16.75 , 16.80     , 4600 , 6
26/03/13 , 16.67 , 16.67 , 16.67 , 16.67 , 16.67     , 1170 , 1
21/03/13 , 16.55 , 16.55 , 16.55 , 16.55 , 16.55     , 200 , 1
20/03/13 , 16.61 , 16.64 , 16.67 , 16.61 , 16.67     , 200 , 2
19/03/13 , 16.66 , 16.65 , 16.66 , 16.64 , 16.65     , 1400 , 4
18/03/13 , 16.95 , 16.89 , 16.95 , 16.73 , 16.73     , 2490 , 4
15/03/13 , 17.14 , 17.12 , 17.14 , 17.11 , 17.11     , 9630 , 4
14/03/13 , 17.18 , 17.18 , 17.18 , 17.18 , 17.18     , 5030 , 2
13/03/13 , 17.27 , 17.27 , 17.27 , 17.27 , 17.27     , 570 , 1
12/03/13 , 17.57 , 17.57 , 17.57 , 17.57 , 17.57     , 100 , 1
11/03/13 , 17.45 , 17.45 , 17.45 , 17.45 , 17.45     , 20 , 1
08/03/13 , 17.44 , 17.44 , 17.44 , 17.44 , 17.44     , 50 , 1
07/03/13 , 17.78 , 17.78 , 17.78 , 17.78 , 17.78     , 100 , 1
06/03/13 , 17.16 , 17.16 , 17.16 , 17.16 , 17.16     , 100 , 1
05/03/13 , 16.87 , 16.87 , 16.87 , 16.87 , 16.87     , 2500 , 1
28/02/13 , 17.66 , 17.66 , 17.66 , 17.66 , 17.66     , 100 , 1
27/02/13 , 17.43 , 17.43 , 17.43 , 17.43 , 17.43     , 50 , 1
26/02/13 , 17.22 , 17.22 , 17.22 , 17.22 , 17.22     , 100 , 1
25/02/13 , 16.93 , 16.93 , 16.93 , 16.93 , 16.93     , 300 , 1
22/02/13 , 16.90 , 16.90 , 16.90 , 16.90 , 16.90     , 100 , 1
21/02/13 , 16.60 , 16.60 , 16.60 , 16.60 , 16.60     , 30 , 1
20/02/13 , 16.94 , 16.94 , 16.94 , 16.94 , 16.94     , 40 , 1
19/02/13 , 17.42 , 17.42 , 17.42 , 17.42 , 17.42     , 10 , 1
18/02/13 , 17.59 , 17.59 , 17.59 , 17.59 , 17.59     , 40 , 1
15/02/13 , 17.74 , 17.74 , 17.74 , 17.74 , 17.74     , 10 , 1
14/02/13 , 17.86 , 17.86 , 17.86 , 17.86 , 17.86     , 10 , 1
13/02/13 , 17.99 , 17.99 , 17.99 , 17.99 , 17.99     , 20 , 1
08/02/13 , 18.02 , 18.02 , 18.02 , 18.02 , 18.02     , 30 , 1
07/02/13 , 18.08 , 18.08 , 18.08 , 18.08 , 18.08     , 20 , 1
06/02/13 , 18.29 , 18.29 , 18.29 , 18.29 , 18.29     , 50 , 1
05/02/13 , 18.26 , 18.26 , 18.26 , 18.26 , 18.26     , 10 , 1
04/02/13 , 18.22 , 18.22 , 18.22 , 18.22 , 18.22     , 20 , 1
01/02/13 , 18.51 , 18.51 , 18.51 , 18.51 , 18.51     , 100 , 1
31/01/13 , 18.24 , 18.25 , 18.29 , 18.23 , 18.29     , 290 , 3
30/01/13 , 18.25 , 18.25 , 18.25 , 18.25 , 18.25     , 20 , 1
29/01/13 , 18.37 , 18.36 , 18.37 , 18.36 , 18.36     , 40 , 2
28/01/13 , 18.19 , 18.19 , 18.19 , 18.19 , 18.19     , 10 , 1
24/01/13 , 18.96 , 19.01 , 19.08 , 18.96 , 19.08     , 1390 , 4
23/01/13 , 19.04 , 19.04 , 19.04 , 19.04 , 19.04     , 20 , 1
22/01/13 , 18.99 , 19.01 , 19.02 , 18.99 , 19.02     , 20 , 2
21/01/13 , 19.02 , 19.02 , 19.02 , 19.02 , 19.02     , 10 , 1
18/01/13 , 19.19 , 19.19 , 19.19 , 19.19 , 19.19     , 5250 , 2
17/01/13 , 19.17 , 19.17 , 19.17 , 19.17 , 19.17     , 100 , 1
16/01/13 , 19.03 , 19.03 , 19.03 , 19.03 , 19.03     , 10 , 1
15/01/13 , 19.18 , 19.18 , 19.18 , 19.18 , 19.18     , 10 , 1
14/01/13 , 19.22 , 19.22 , 19.22 , 19.22 , 19.22     , 100 , 1
11/01/13 , 19.04 , 19.04 , 19.04 , 19.04 , 19.04     , 10 , 1
10/01/13 , 19.28 , 19.28 , 19.28 , 19.28 , 19.28     , 100 , 1
09/01/13 , 19.21 , 19.21 , 19.21 , 19.21 , 19.21     , 600 , 1
07/01/13 , 19.44 , 19.44 , 19.44 , 19.44 , 19.44     , 100 , 1
04/01/13 , 19.44 , 19.44 , 19.44 , 19.44 , 19.44     , 10 , 1
03/01/13 , 19.98 , 19.98 , 19.98 , 19.97 , 19.97     , 120 , 2
02/01/13 , 19.87 , 19.72 , 19.87 , 19.39 , 19.40     , 160 , 4
28/12/12 , 19.08 , 19.09 , 19.10 , 19.08 , 19.10     , 300 , 2
27/12/12 , 19.07 , 19.07 , 19.07 , 19.07 , 19.07     , 600 , 1
26/12/12 , 19.03 , 19.03 , 19.03 , 19.03 , 19.03     , 100 , 1
19/12/12 , 19.05 , 19.04 , 19.05 , 18.90 , 18.90     , 120 , 3
18/12/12 , 18.89 , 18.89 , 18.89 , 18.89 , 18.89     , 100 , 1
17/12/12 , 18.62 , 18.62 , 18.62 , 18.62 , 18.62     , 10 , 1
11/12/12 , 18.69 , 18.68 , 18.69 , 18.60 , 18.60     , 120 , 2
10/12/12 , 18.48 , 18.48 , 18.48 , 18.48 , 18.48     , 100 , 1
07/12/12 , 18.27 , 18.27 , 18.27 , 18.27 , 18.27     , 300 , 1
06/12/12 , 17.95 , 17.95 , 17.95 , 17.95 , 17.95     , 10 , 1
05/12/12 , 18.11 , 18.11 , 18.11 , 18.11 , 18.11     , 100 , 1
04/12/12 , 18.16 , 18.16 , 18.16 , 18.16 , 18.16     , 100 , 1
03/12/12 , 18.01 , 18.01 , 18.04 , 18.01 , 18.04     , 110 , 2
30/11/12 , 18.08 , 18.08 , 18.08 , 18.08 , 18.08     , 10 , 1
29/11/12 , 18.17 , 18.17 , 18.17 , 18.17 , 18.17     , 100 , 1
27/11/12 , 17.61 , 17.61 , 17.61 , 17.61 , 17.61     , 20 , 1
26/11/12 , 17.83 , 17.83 , 17.83 , 17.83 , 17.83     , 50 , 1
23/11/12 , 17.75 , 17.75 , 17.75 , 17.75 , 17.75     , 100 , 1
22/11/12 , 17.49 , 17.49 , 17.49 , 17.49 , 17.49     , 100 , 1
21/11/12 , 17.37 , 17.37 , 17.37 , 17.37 , 17.37     , 100 , 1
16/11/12 , 16.95 , 16.95 , 16.95 , 16.95 , 16.95     , 100 , 1
14/11/12 , 17.09 , 17.09 , 17.09 , 17.09 , 17.09     , 100 , 1
13/11/12 , 17.57 , 17.50 , 17.57 , 17.35 , 17.35     , 220 , 3
12/11/12 , 17.60 , 17.60 , 17.60 , 17.60 , 17.60     , 200 , 1
09/11/12 , 17.54 , 17.62 , 17.69 , 17.54 , 17.69     , 40 , 2
08/11/12 , 17.78 , 17.78 , 17.78 , 17.78 , 17.78     , 180 , 1
07/11/12 , 17.84 , 17.84 , 17.84 , 17.84 , 17.84     , 100 , 1
06/11/12 , 18.18 , 18.18 , 18.18 , 18.18 , 18.18     , 100 , 1
05/11/12 , 17.59 , 17.59 , 17.59 , 17.59 , 17.59     , 100 , 1
01/11/12 , 17.42 , 17.42 , 17.42 , 17.42 , 17.42     , 100 , 1
30/10/12 , 17.24 , 17.17 , 17.24 , 17.15 , 17.15     , 40 , 2
29/10/12 , 17.07 , 17.07 , 17.07 , 17.07 , 17.07     , 10 , 1
26/10/12 , 17.10 , 17.10 , 17.10 , 17.10 , 17.10     , 10 , 1
25/10/12 , 17.30 , 17.30 , 17.30 , 17.30 , 17.30     , 100 , 1
24/10/12 , 17.22 , 17.22 , 17.22 , 17.22 , 17.22     , 20 , 1
23/10/12 , 17.25 , 17.25 , 17.25 , 17.25 , 17.25     , 20 , 1
22/10/12 , 17.51 , 17.54 , 17.56 , 17.51 , 17.56     , 200 , 2
19/10/12 , 17.47 , 17.47 , 17.47 , 17.47 , 17.47     , 50 , 1
18/10/12 , 17.93 , 17.93 , 17.93 , 17.93 , 17.93     , 100 , 1
17/10/12 , 18.04 , 18.04 , 18.04 , 18.04 , 18.04     , 100 , 1
16/10/12 , 17.87 , 17.89 , 17.91 , 17.87 , 17.91     , 180 , 2
15/10/12 , 17.62 , 17.62 , 17.62 , 17.62 , 17.62     , 100 , 1
11/10/12 , 17.40 , 17.40 , 17.40 , 17.40 , 17.40     , 50 , 1
10/10/12 , 17.33 , 17.33 , 17.33 , 17.33 , 17.33     , 100 , 1
09/10/12 , 17.55 , 17.55 , 17.55 , 17.55 , 17.55     , 100 , 1
05/10/12 , 17.22 , 17.22 , 17.22 , 17.22 , 17.22     , 10 , 1
04/10/12 , 17.28 , 17.42 , 17.42 , 17.28 , 17.42     , 1010 , 2
03/10/12 , 17.28 , 17.28 , 17.28 , 17.28 , 17.28     , 10 , 1
02/10/12 , 17.40 , 17.40 , 17.40 , 17.40 , 17.40     , 10 , 1
01/10/12 , 17.77 , 17.74 , 17.77 , 17.57 , 17.57     , 260 , 3
28/09/12 , 17.50 , 17.50 , 17.50 , 17.50 , 17.50     , 10 , 1
27/09/12 , 17.64 , 17.92 , 18.20 , 17.64 , 18.20     , 200 , 2
25/09/12 , 18.21 , 18.21 , 18.21 , 18.21 , 18.21     , 10 , 1
24/09/12 , 18.34 , 18.34 , 18.34 , 18.34 , 18.34     , 500 , 1
21/09/12 , 18.43 , 18.43 , 18.43 , 18.43 , 18.43     , 10 , 1
20/09/12 , 18.50 , 18.50 , 18.50 , 18.50 , 18.50     , 190 , 1
19/09/12 , 18.73 , 18.73 , 18.73 , 18.73 , 18.73     , 100 , 1
17/09/12 , 18.59 , 18.59 , 18.59 , 18.59 , 18.59     , 10 , 1
14/09/12 , 18.94 , 18.98 , 19.30 , 18.66 , 18.66     , 40 , 4
13/09/12 , 18.66 , 17.81 , 18.66 , 17.79 , 17.79     , 1030 , 5
12/09/12 , 17.57 , 17.57 , 17.57 , 17.54 , 17.54     , 110 , 2
11/09/12 , 17.28 , 17.28 , 17.28 , 17.28 , 17.28     , 10 , 1
10/09/12 , 17.12 , 17.12 , 17.12 , 17.12 , 17.12     , 10 , 1
06/09/12 , 16.54 , 16.36 , 16.54 , 16.34 , 16.34     , 110 , 2
05/09/12 , 15.94 , 15.91 , 15.94 , 15.87 , 15.87     , 50 , 2
04/09/12 , 15.45 , 15.45 , 15.45 , 15.44 , 15.44     , 130 , 2
03/09/12 , 15.67 , 15.67 , 15.67 , 15.67 , 15.67     , 10 , 1
29/08/12 , 15.63 , 15.63 , 15.63 , 15.63 , 15.63     , 30 , 1
28/08/12 , 16.15 , 16.15 , 16.15 , 16.15 , 16.15     , 50 , 5
27/08/12 , 16.18 , 16.18 , 16.18 , 16.18 , 16.18     , 10 , 1
24/08/12 , 16.31 , 16.31 , 16.31 , 16.31 , 16.31     , 10 , 1
23/08/12 , 16.68 , 16.68 , 16.68 , 16.68 , 16.68     , 10 , 1
22/08/12 , 16.84 , 16.84 , 16.84 , 16.84 , 16.84     , 10 , 1
17/08/12 , 16.84 , 16.84 , 16.84 , 16.84 , 16.84     , 170 , 1
16/08/12 , 16.94 , 16.92 , 16.94 , 16.67 , 16.67     , 110 , 2
15/08/12 , 16.54 , 16.42 , 16.54 , 16.34 , 16.34     , 80 , 2
14/08/12 , 17.03 , 17.03 , 17.03 , 17.03 , 17.03     , 100 , 1
13/08/12 , 16.86 , 16.86 , 16.86 , 16.86 , 16.86     , 20 , 1
10/08/12 , 16.80 , 16.80 , 16.80 , 16.80 , 16.80     , 10 , 1
08/08/12 , 16.80 , 16.80 , 16.80 , 16.80 , 16.80     , 100 , 1
07/08/12 , 16.57 , 16.57 , 16.57 , 16.57 , 16.57     , 10 , 1
06/08/12 , 16.95 , 16.96 , 17.01 , 16.95 , 17.01     , 100 , 2
03/08/12 , 16.36 , 16.34 , 16.38 , 16.11 , 16.11     , 120 , 3
30/07/12 , 15.87 , 15.87 , 15.87 , 15.87 , 15.87     , 10 , 1
27/07/12 , 15.91 , 15.59 , 15.91 , 15.27 , 15.27     , 20 , 2
26/07/12 , 14.94 , 14.94 , 14.94 , 14.94 , 14.94     , 100 , 1
25/07/12 , 14.75 , 14.75 , 14.75 , 14.75 , 14.75     , 60 , 1
24/07/12 , 14.76 , 14.76 , 14.76 , 14.76 , 14.76     , 100 , 1
23/07/12 , 14.94 , 14.94 , 14.94 , 14.94 , 14.94     , 10 , 1
20/07/12 , 15.53 , 15.53 , 15.53 , 15.53 , 15.53     , 10 , 1
19/07/12 , 15.86 , 15.88 , 15.88 , 15.86 , 15.88     , 110 , 2
18/07/12 , 15.65 , 15.65 , 15.65 , 15.65 , 15.65     , 100 , 1
17/07/12 , 15.47 , 15.32 , 15.47 , 15.30 , 15.30     , 110 , 2
16/07/12 , 15.38 , 15.38 , 15.38 , 15.38 , 15.38     , 10 , 1
13/07/12 , 15.74 , 15.74 , 15.74 , 15.74 , 15.74     , 100 , 1
12/07/12 , 15.57 , 15.57 , 15.57 , 15.57 , 15.57     , 100 , 1
11/07/12 , 15.39 , 15.39 , 15.39 , 15.39 , 15.39     , 40 , 1
10/07/12 , 15.56 , 15.56 , 15.56 , 15.56 , 15.56     , 50 , 1
06/07/12 , 16.12 , 16.12 , 16.12 , 16.12 , 16.12     , 10 , 1
05/07/12 , 16.78 , 16.71 , 16.78 , 16.64 , 16.64     , 20 , 2
04/07/12 , 16.52 , 16.52 , 16.52 , 16.52 , 16.52     , 10 , 1
03/07/12 , 16.48 , 16.35 , 16.48 , 16.20 , 16.20     , 30 , 3
02/07/12 , 15.94 , 15.93 , 15.94 , 15.91 , 15.91     , 20 , 2
29/06/12 , 15.87 , 15.76 , 15.87 , 15.65 , 15.65     , 200 , 2
28/06/12 , 15.26 , 15.26 , 15.26 , 15.26 , 15.26     , 20 , 1
27/06/12 , 15.50 , 15.50 , 15.50 , 15.50 , 15.50     , 10 , 1
26/06/12 , 15.38 , 15.38 , 15.38 , 15.38 , 15.38     , 10 , 1
25/06/12 , 15.33 , 15.33 , 15.33 , 15.33 , 15.33     , 10 , 1
22/06/12 , 15.71 , 15.71 , 15.71 , 15.71 , 15.71     , 10 , 1
21/06/12 , 16.10 , 16.10 , 16.10 , 16.10 , 16.10     , 10 , 1
20/06/12 , 16.45 , 16.45 , 16.45 , 16.45 , 16.45     , 10 , 1
19/06/12 , 16.44 , 16.23 , 16.44 , 16.16 , 16.16     , 120 , 3
18/06/12 , 16.20 , 16.20 , 16.20 , 16.20 , 16.20     , 100 , 1
15/06/12 , 16.12 , 16.12 , 16.12 , 16.12 , 16.12     , 100 , 1
14/06/12 , 16.05 , 16.05 , 16.05 , 16.05 , 16.05     , 10 , 1
13/06/12 , 16.08 , 16.08 , 16.08 , 16.08 , 16.08     , 100 , 1
11/06/12 , 15.85 , 15.85 , 15.85 , 15.85 , 15.85     , 100 , 1
08/06/12 , 15.62 , 15.62 , 15.62 , 15.62 , 15.62     , 110 , 1
06/06/12 , 15.41 , 15.41 , 15.41 , 15.41 , 15.41     , 100 , 1
05/06/12 , 15.25 , 15.25 , 15.25 , 15.25 , 15.25     , 20 , 1
04/06/12 , 15.45 , 15.45 , 15.45 , 15.45 , 15.45     , 10 , 1
01/06/12 , 15.43 , 15.43 , 15.43 , 15.43 , 15.43     , 100 , 1
31/05/12 , 15.63 , 15.63 , 15.63 , 15.63 , 15.63     , 10 , 1
30/05/12 , 15.72 , 15.72 , 15.72 , 15.72 , 15.72     , 10 , 1
29/05/12 , 15.93 , 15.93 , 15.93 , 15.93 , 15.93     , 10 , 1
28/05/12 , 15.93 , 15.93 , 15.93 , 15.93 , 15.93     , 10 , 1
25/05/12 , 15.78 , 15.78 , 15.78 , 15.78 , 15.78     , 10 , 1
24/05/12 , 15.64 , 15.64 , 15.64 , 15.64 , 15.64     , 10 , 1
23/05/12 , 16.00 , 15.98 , 16.00 , 15.79 , 15.79     , 110 , 2
22/05/12 , 16.15 , 16.15 , 16.15 , 16.15 , 16.15     , 10 , 1
21/05/12 , 16.30 , 16.28 , 16.30 , 16.10 , 16.10     , 110 , 2
18/05/12 , 15.74 , 15.74 , 15.74 , 15.74 , 15.74     , 10 , 1
17/05/12 , 15.82 , 15.94 , 16.00 , 15.82 , 16.00     , 30 , 2
16/05/12 , 16.30 , 16.30 , 16.30 , 16.30 , 16.30     , 10 , 1
15/05/12 , 16.54 , 16.54 , 16.54 , 16.54 , 16.54     , 10 , 1
14/05/12 , 16.82 , 16.82 , 16.82 , 16.82 , 16.82     , 10 , 1
11/05/12 , 17.32 , 17.32 , 17.32 , 17.32 , 17.32     , 40 , 1
10/05/12 , 17.43 , 17.43 , 17.43 , 17.43 , 17.43     , 10 , 1
09/05/12 , 17.50 , 17.50 , 17.50 , 17.50 , 17.50     , 10 , 1
08/05/12 , 17.37 , 17.48 , 17.50 , 17.37 , 17.50     , 60 , 2
07/05/12 , 17.80 , 17.80 , 17.80 , 17.80 , 17.80     , 10 , 1
04/05/12 , 17.89 , 17.90 , 17.94 , 17.89 , 17.94     , 310 , 2
03/05/12 , 18.41 , 18.41 , 18.41 , 18.41 , 18.41     , 20 , 1
02/05/12 , 18.66 , 18.66 , 18.66 , 18.66 , 18.66     , 10 , 1
30/04/12 , 18.44 , 18.44 , 18.44 , 18.44 , 18.44     , 10 , 1
26/04/12 , 18.75 , 18.75 , 18.75 , 18.75 , 18.75     , 10 , 1
25/04/12 , 18.59 , 18.59 , 18.59 , 18.59 , 18.59     , 10 , 1
24/04/12 , 18.58 , 18.58 , 18.58 , 18.58 , 18.58     , 20 , 1
23/04/12 , 18.80 , 18.80 , 18.80 , 18.80 , 18.80     , 50 , 1
20/04/12 , 18.82 , 18.82 , 18.82 , 18.82 , 18.82     , 10 , 1
19/04/12 , 18.85 , 18.85 , 18.85 , 18.85 , 18.85     , 10 , 1
18/04/12 , 18.56 , 18.56 , 18.56 , 18.56 , 18.56     , 200 , 1
17/04/12 , 18.57 , 18.57 , 18.57 , 18.57 , 18.57     , 100 , 1
13/04/12 , 18.20 , 18.20 , 18.20 , 18.20 , 18.20     , 10 , 1
11/04/12 , 18.21 , 18.21 , 18.21 , 18.21 , 18.21     , 20 , 1
10/04/12 , 18.01 , 18.01 , 18.01 , 18.01 , 18.01     , 20 , 1
05/04/12 , 18.41 , 18.41 , 18.41 , 18.41 , 18.41     , 30 , 1
04/04/12 , 18.47 , 18.47 , 18.47 , 18.47 , 18.47     , 50 , 1
03/04/12 , 18.74 , 18.74 , 18.74 , 18.74 , 18.74     , 20 , 1
02/04/12 , 19.13 , 19.13 , 19.13 , 19.13 , 19.13     , 30 , 1
30/03/12 , 18.63 , 18.63 , 18.63 , 18.63 , 18.63     , 20 , 1
29/03/12 , 18.58 , 18.58 , 18.58 , 18.58 , 18.58     , 10 , 1
28/03/12 , 18.98 , 18.98 , 18.98 , 18.98 , 18.98     , 10 , 1
27/03/12 , 19.25 , 19.25 , 19.25 , 19.25 , 19.25     , 10 , 1
26/03/12 , 19.26 , 19.26 , 19.26 , 19.26 , 19.26     , 40 , 1
22/03/12 , 19.00 , 19.00 , 19.00 , 19.00 , 19.00     , 20 , 1
21/03/12 , 19.20 , 19.20 , 19.20 , 19.20 , 19.20     , 10 , 1
19/03/12 , 19.81 , 19.81 , 19.81 , 19.81 , 19.81     , 30 , 1
16/03/12 , 19.69 , 19.69 , 19.69 , 19.69 , 19.69     , 10 , 1
15/03/12 , 19.77 , 19.77 , 19.77 , 19.77 , 19.77     , 20 , 1
14/03/12 , 19.59 , 19.59 , 19.59 , 19.59 , 19.59     , 20 , 1
13/03/12 , 19.15 , 19.15 , 19.15 , 19.15 , 19.15     , 100 , 1
12/03/12 , 18.68 , 18.68 , 18.68 , 18.68 , 18.68     , 10 , 1
09/03/12 , 18.78 , 18.72 , 18.78 , 18.71 , 18.71     , 110 , 2
08/03/12 , 18.45 , 18.45 , 18.45 , 18.45 , 18.45     , 100 , 1
07/03/12 , 18.18 , 18.18 , 18.18 , 18.18 , 18.18     , 10 , 1
06/03/12 , 18.25 , 18.25 , 18.25 , 18.25 , 18.25     , 10 , 1
05/03/12 , 19.15 , 19.15 , 19.15 , 19.15 , 19.15     , 520 , 1
02/03/12 , 19.16 , 19.16 , 19.16 , 19.16 , 19.16     , 100 , 1
01/03/12 , 18.93 , 18.93 , 18.93 , 18.93 , 18.93     , 10 , 1
29/02/12 , 18.87 , 18.87 , 18.87 , 18.87 , 18.87     , 100 , 1
28/02/12 , 18.64 , 18.64 , 18.64 , 18.64 , 18.64     , 100 , 1
24/02/12 , 18.69 , 18.69 , 18.69 , 18.69 , 18.69     , 10 , 1
08/02/12 , 19.09 , 19.13 , 19.15 , 19.09 , 19.15     , 60100 , 4
06/02/12 , 18.98 , 18.98 , 18.98 , 18.90 , 18.90     , 45100 , 2
03/02/12 , 19.07 , 19.07 , 19.07 , 18.92 , 18.92     , 15100 , 3
01/02/12 , 18.64 , 18.64 , 18.64 , 18.64 , 18.64     , 10 , 1