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

12/05/25 , 65.96 , 65.72 , 66.48 , 65.44 , 66.48     , 268 , 73
09/05/25 , 65.94 , 65.62 , 66.50 , 65.40 , 65.79     , 1908 , 139
08/05/25 , 65.80 , 65.58 , 65.99 , 65.22 , 65.7     , 393 , 51
07/05/25 , 65.75 , 66.25 , 66.61 , 65.75 , 65.7     , 312 , 44
06/05/25 , 65.74 , 65.61 , 65.81 , 65.24 , 65.8     , 1216 , 32
05/05/25 , 65.81 , 65.65 , 66.44 , 65.20 , 66.4     , 568 , 74
02/05/25 , 65.94 , 65.80 , 66.41 , 65.36 , 65.9     , 465 , 82
30/04/25 , 65.50 , 65.53 , 65.90 , 65.18 , 65.5     , 652 , 46
29/04/25 , 65.52 , 65.67 , 66.62 , 65.18 , 65.1     , 150 , 32
28/04/25 , 65.25 , 65.18 , 65.25 , 65.18 , 65.1     , 630 , 43
25/04/25 , 65.18 , 65.31 , 67.25 , 65.18 , 65.6     , 356 , 35
24/04/25 , 65.65 , 65.22 , 65.66 , 65.18 , 65.1     , 376 , 35
23/04/25 , 65.18 , 65.10 , 65.65 , 64.67 , 65.6     , 585 , 78
22/04/25 , 65.66 , 64.99 , 65.66 , 64.67 , 65.1     , 1267 , 76
17/04/25 , 65.18 , 65.07 , 65.66 , 64.89 , 65.6     , 417 , 51
16/04/25 , 65.05 , 65.18 , 65.65 , 64.71 , 64.7     , 663 , 42
15/04/25 , 65.38 , 65.13 , 66.42 , 64.63 , 65.0     , 2586 , 88
14/04/25 , 65.36 , 65.32 , 66.56 , 65.06 , 65.0     , 1456 , 75
11/04/25 , 65.25 , 65.07 , 65.57 , 65.06 , 65.0     , 721 , 29
10/04/25 , 65.06 , 65.37 , 65.65 , 65.06 , 65.6     , 732 , 41
09/04/25 , 65.06 , 64.77 , 67.41 , 64.57 , 66.2     , 1322 , 55
08/04/25 , 65.56 , 66.01 , 67.54 , 65.26 , 66.3     , 165 , 34
07/04/25 , 65.34 , 64.49 , 66.00 , 64.36 , 66.0     , 2067 , 78
04/04/25 , 65.34 , 64.86 , 66.76 , 63.98 , 66.7     , 2352 , 49
03/04/25 , 66.09 , 64.47 , 66.64 , 63.82 , 65.1     , 1312 , 49
02/04/25 , 64.45 , 64.62 , 65.58 , 64.30 , 65.4     , 3195 , 44
01/04/25 , 64.79 , 64.94 , 65.34 , 63.87 , 65.3     , 496 , 48
31/03/25 , 65.34 , 64.74 , 65.34 , 63.24 , 64.6     , 644 , 67
28/03/25 , 64.62 , 64.34 , 64.63 , 61.27 , 64.6     , 165136 , 52
27/03/25 , 64.61 , 63.42 , 64.61 , 62.29 , 64.5     , 553 , 43
26/03/25 , 64.57 , 61.52 , 65.24 , 60.86 , 65.2     , 1117 , 88
25/03/25 , 65.24 , 63.16 , 65.33 , 60.75 , 62.5     , 441 , 51
24/03/25 , 61.89 , 62.34 , 66.82 , 58.76 , 60.0     , 167929 , 169
21/03/25 , 60.08 , 58.88 , 60.89 , 58.12 , 58.2     , 1291 , 93
20/03/25 , 59.35 , 59.24 , 63.43 , 58.12 , 58.7     , 955 , 72
19/03/25 , 58.78 , 59.13 , 59.36 , 58.54 , 59.1     , 316 , 19
18/03/25 , 59.18 , 58.44 , 59.18 , 58.12 , 58.7     , 1357 , 89
17/03/25 , 58.72 , 59.18 , 59.37 , 58.43 , 58.7     , 2639 , 49
14/03/25 , 58.14 , 58.20 , 59.36 , 57.74 , 58.2     , 1221 , 66
13/03/25 , 58.20 , 58.37 , 59.36 , 58.20 , 58.2     , 3275 , 55
12/03/25 , 58.20 , 58.33 , 59.37 , 58.05 , 58.5     , 868 , 69
11/03/25 , 58.25 , 58.10 , 58.26 , 57.40 , 58.2     , 8814 , 71
10/03/25 , 58.21 , 58.17 , 59.08 , 57.69 , 59.0     , 197 , 48
07/03/25 , 57.69 , 57.71 , 58.51 , 56.87 , 58.2     , 200 , 51
06/03/25 , 57.82 , 58.00 , 61.92 , 56.20 , 56.2     , 1494 , 198
05/03/25 , 57.38 , 56.64 , 57.39 , 56.25 , 56.4     , 304 , 50
28/02/25 , 56.61 , 56.51 , 57.11 , 56.25 , 56.7     , 98 , 31
27/02/25 , 56.20 , 56.10 , 56.61 , 55.64 , 56.1     , 513 , 39
26/02/25 , 56.14 , 56.25 , 56.80 , 55.71 , 55.7     , 227 , 50
25/02/25 , 56.80 , 56.88 , 57.00 , 56.51 , 56.9     , 442 , 54
24/02/25 , 56.72 , 56.68 , 57.00 , 56.29 , 56.6     , 1810 , 94
21/02/25 , 56.67 , 56.83 , 57.00 , 56.54 , 56.9     , 329 , 62
20/02/25 , 56.88 , 56.77 , 56.95 , 56.58 , 56.8     , 315 , 60
19/02/25 , 56.50 , 55.69 , 56.97 , 55.16 , 56.9     , 693 , 61
18/02/25 , 56.65 , 56.42 , 56.65 , 55.16 , 56.6     , 610 , 65
17/02/25 , 56.61 , 56.23 , 57.02 , 55.29 , 57.0     , 420 , 76
14/02/25 , 56.46 , 55.57 , 56.56 , 55.16 , 55.4     , 596 , 103
13/02/25 , 56.57 , 55.51 , 56.96 , 55.16 , 56.9     , 754 , 63
12/02/25 , 56.46 , 55.28 , 56.93 , 54.18 , 56.9     , 1217 , 69
11/02/25 , 56.54 , 55.74 , 56.96 , 55.64 , 55.8     , 6287 , 111
10/02/25 , 56.98 , 57.15 , 57.97 , 55.16 , 57.9     , 401 , 65
07/02/25 , 57.39 , 57.27 , 57.78 , 57.10 , 57.7     , 262 , 52
06/02/25 , 57.32 , 57.63 , 57.78 , 57.28 , 57.7     , 110 , 35
05/02/25 , 57.37 , 57.36 , 57.77 , 57.11 , 57.6     , 127 , 36
04/02/25 , 57.11 , 57.11 , 57.28 , 57.10 , 57.1     , 626 , 44
03/02/25 , 57.58 , 57.34 , 57.68 , 57.10 , 57.1     , 839 , 77
31/01/25 , 57.69 , 57.40 , 58.36 , 57.21 , 58.3     , 195 , 44
30/01/25 , 57.75 , 57.71 , 57.76 , 57.11 , 57.7     , 159 , 46
29/01/25 , 57.14 , 57.64 , 58.76 , 57.10 , 58.4     , 385 , 56
28/01/25 , 57.88 , 57.97 , 58.75 , 57.70 , 58.2     , 278 , 43
27/01/25 , 57.70 , 57.29 , 58.17 , 57.10 , 57.1     , 298 , 65
24/01/25 , 58.17 , 57.82 , 58.76 , 57.10 , 58.7     , 263 , 47
23/01/25 , 58.76 , 58.10 , 58.93 , 57.10 , 57.6     , 695 , 63
22/01/25 , 57.11 , 57.15 , 58.81 , 57.10 , 57.1     , 508 , 46
21/01/25 , 57.11 , 57.27 , 58.44 , 57.10 , 57.7     , 1027 , 86
20/01/25 , 58.47 , 58.49 , 58.62 , 57.99 , 58.6     , 324 , 52
17/01/25 , 58.62 , 56.93 , 58.94 , 53.65 , 58.9     , 4728 , 72
16/01/25 , 58.91 , 58.87 , 58.94 , 58.86 , 58.8     , 948 , 49
15/01/25 , 58.87 , 58.89 , 59.74 , 58.77 , 59.7     , 1543 , 76
14/01/25 , 59.17 , 59.61 , 59.74 , 58.82 , 59.7     , 231 , 44
13/01/25 , 60.02 , 61.05 , 61.18 , 60.02 , 61.1     , 9871 , 68
10/01/25 , 60.58 , 60.16 , 60.76 , 60.02 , 60.7     , 587 , 50
09/01/25 , 60.16 , 60.34 , 61.48 , 58.78 , 61.4     , 390 , 80
08/01/25 , 61.44 , 61.91 , 63.32 , 58.66 , 62.9     , 598 , 79
07/01/25 , 62.29 , 62.39 , 63.32 , 61.98 , 63.0     , 680 , 61
06/01/25 , 62.45 , 62.71 , 63.32 , 61.67 , 63.3     , 874 , 90
03/01/25 , 63.32 , 62.96 , 63.33 , 62.50 , 62.5     , 814 , 78
02/01/25 , 62.50 , 62.90 , 63.28 , 62.17 , 63.2     , 436 , 96
30/12/24 , 63.33 , 63.32 , 63.33 , 63.04 , 63.3     , 589 , 94
27/12/24 , 63.33 , 61.46 , 63.33 , 58.67 , 63.3     , 1026 , 136
26/12/24 , 63.33 , 64.31 , 65.02 , 62.91 , 64.4     , 649 , 127
23/12/24 , 64.30 , 62.38 , 64.60 , 59.88 , 59.9     , 289 , 89
20/12/24 , 59.82 , 59.96 , 60.00 , 59.39 , 59.5     , 766 , 100
19/12/24 , 58.96 , 59.15 , 59.98 , 58.48 , 59.9     , 685 , 254
18/12/24 , 59.43 , 59.91 , 60.88 , 59.42 , 60.8     , 922 , 105
17/12/24 , 60.29 , 60.25 , 60.42 , 59.86 , 60.4     , 434 , 90
16/12/24 , 60.09 , 60.00 , 60.42 , 58.49 , 60.4     , 703 , 168
13/12/24 , 59.90 , 59.83 , 59.93 , 59.43 , 59.6     , 668 , 150
12/12/24 , 59.60 , 59.34 , 59.68 , 58.48 , 58.4     , 1113 , 109
11/12/24 , 59.54 , 59.50 , 59.89 , 58.75 , 59.8     , 817 , 61
10/12/24 , 59.53 , 59.40 , 59.93 , 58.41 , 58.8     , 450 , 81
09/12/24 , 60.02 , 60.67 , 64.65 , 59.77 , 64.6     , 737 , 126
06/12/24 , 59.77 , 59.00 , 59.77 , 58.63 , 59.7     , 1313 , 90
05/12/24 , 59.10 , 59.46 , 59.76 , 59.10 , 59.1     , 199 , 33
04/12/24 , 59.15 , 59.06 , 59.19 , 58.63 , 58.8     , 256 , 45
03/12/24 , 58.83 , 58.61 , 59.08 , 58.24 , 58.2     , 1282 , 54
02/12/24 , 58.79 , 58.81 , 59.77 , 58.20 , 59.7     , 746 , 106
29/11/24 , 58.90 , 58.37 , 59.76 , 57.30 , 59.5     , 1870 , 325
28/11/24 , 58.94 , 59.79 , 62.36 , 58.93 , 61.6     , 204 , 50
27/11/24 , 60.14 , 61.27 , 65.50 , 59.70 , 60.0     , 375 , 55
26/11/24 , 60.08 , 59.97 , 60.73 , 58.25 , 60.0     , 1108 , 326
25/11/24 , 60.05 , 59.40 , 60.09 , 59.07 , 59.4     , 575 , 62
22/11/24 , 59.39 , 58.79 , 59.45 , 58.17 , 58.1     , 423 , 86
21/11/24 , 58.12 , 57.93 , 58.15 , 57.34 , 58.0     , 960 , 74
19/11/24 , 57.96 , 57.81 , 58.36 , 57.30 , 58.1     , 656 , 81
18/11/24 , 57.99 , 57.63 , 58.17 , 57.30 , 58.0     , 554 , 83
14/11/24 , 57.30 , 57.51 , 58.01 , 57.30 , 58.0     , 543 , 79
13/11/24 , 58.01 , 57.70 , 58.63 , 57.30 , 58.6     , 1100 , 58
12/11/24 , 58.02 , 57.84 , 58.06 , 57.52 , 57.9     , 689 , 72
11/11/24 , 57.94 , 57.54 , 59.02 , 57.30 , 58.0     , 571 , 104
08/11/24 , 57.94 , 57.47 , 59.50 , 57.28 , 59.5     , 342 , 55
07/11/24 , 57.80 , 57.24 , 57.81 , 56.70 , 57.3     , 332604 , 74
06/11/24 , 57.39 , 56.97 , 57.40 , 56.54 , 57.4     , 2992 , 77
05/11/24 , 57.20 , 56.97 , 57.24 , 56.58 , 57.2     , 119 , 38
04/11/24 , 57.23 , 57.34 , 57.48 , 57.23 , 57.2     , 265 , 50
01/11/24 , 57.23 , 57.07 , 57.40 , 56.54 , 57.3     , 1289 , 56
31/10/24 , 57.26 , 57.13 , 57.35 , 56.66 , 56.6     , 631 , 83
30/10/24 , 56.74 , 56.70 , 56.75 , 56.56 , 56.7     , 117 , 28
29/10/24 , 56.54 , 56.63 , 56.98 , 56.54 , 56.9     , 807 , 350
28/10/24 , 56.97 , 56.95 , 57.61 , 56.56 , 57.4     , 166 , 47
25/10/24 , 56.89 , 56.69 , 57.17 , 56.54 , 57.1     , 199 , 25
24/10/24 , 56.64 , 56.61 , 56.64 , 56.54 , 56.5     , 216 , 11
23/10/24 , 56.60 , 56.58 , 56.97 , 56.54 , 56.9     , 365 , 35
22/10/24 , 56.54 , 56.55 , 56.60 , 56.54 , 56.5     , 1290 , 53
21/10/24 , 56.55 , 56.61 , 57.81 , 56.54 , 57.5     , 1430 , 98
18/10/24 , 56.58 , 56.54 , 56.58 , 56.54 , 56.5     , 403 , 37
17/10/24 , 56.57 , 56.70 , 56.80 , 56.56 , 56.8     , 79 , 22
16/10/24 , 56.79 , 56.73 , 56.97 , 56.54 , 56.5     , 159 , 49
15/10/24 , 56.79 , 56.59 , 56.87 , 56.54 , 56.8     , 806 , 52
14/10/24 , 56.85 , 57.02 , 58.06 , 56.54 , 57.1     , 744 , 90
11/10/24 , 56.58 , 56.81 , 57.74 , 56.54 , 56.9     , 422 , 38
10/10/24 , 56.54 , 56.67 , 58.56 , 56.54 , 57.1     , 787 , 47
09/10/24 , 56.54 , 57.59 , 60.08 , 56.54 , 58.6     , 618 , 67
08/10/24 , 58.65 , 58.79 , 65.14 , 56.20 , 65.1     , 915 , 72
07/10/24 , 59.23 , 59.23 , 60.19 , 58.35 , 59.4     , 1106 , 132
04/10/24 , 59.01 , 59.28 , 59.69 , 57.99 , 59.6     , 487 , 59
03/10/24 , 59.69 , 59.52 , 60.09 , 58.28 , 58.6     , 216 , 56
02/10/24 , 58.10 , 57.41 , 58.10 , 57.16 , 57.9     , 1060 , 63
01/10/24 , 57.87 , 57.80 , 57.92 , 57.40 , 57.9     , 527 , 42
30/09/24 , 57.84 , 57.33 , 57.84 , 57.15 , 57.1     , 745 , 47
27/09/24 , 57.78 , 57.29 , 57.78 , 57.15 , 57.1     , 381 , 71
26/09/24 , 57.65 , 57.43 , 57.89 , 57.15 , 57.1     , 983 , 52
25/09/24 , 57.11 , 57.11 , 57.29 , 57.11 , 57.2     , 1854 , 43
24/09/24 , 57.11 , 57.11 , 57.32 , 57.11 , 57.1     , 2120 , 56
23/09/24 , 57.19 , 57.15 , 57.48 , 57.11 , 57.4     , 491 , 41
20/09/24 , 57.11 , 57.44 , 57.72 , 57.11 , 57.7     , 2090 , 61
19/09/24 , 57.69 , 57.52 , 57.72 , 57.52 , 57.7     , 2554 , 41
18/09/24 , 57.72 , 57.59 , 58.09 , 57.52 , 58.0     , 4113 , 70
17/09/24 , 58.09 , 57.77 , 58.18 , 57.72 , 58.1     , 482 , 38
16/09/24 , 57.89 , 57.77 , 58.27 , 57.72 , 58.2     , 2119 , 83
13/09/24 , 58.21 , 57.80 , 58.94 , 57.72 , 58.9     , 4155 , 130
12/09/24 , 58.22 , 57.99 , 59.86 , 57.96 , 59.8     , 516 , 27
11/09/24 , 57.72 , 58.23 , 60.21 , 57.52 , 58.2     , 3099 , 77
10/09/24 , 58.27 , 58.28 , 59.02 , 58.27 , 58.2     , 3919 , 77
09/09/24 , 58.27 , 58.70 , 60.35 , 57.06 , 59.4     , 4844 , 135
06/09/24 , 60.36 , 60.03 , 60.38 , 60.08 , 60.0     , 2921 , 77
05/09/24 , 60.08 , 60.28 , 60.72 , 60.07 , 60.2     , 440 , 59
04/09/24 , 60.72 , 60.21 , 60.72 , 60.07 , 60.0     , 655 , 45
03/09/24 , 60.22 , 60.15 , 60.22 , 60.07 , 60.0     , 323 , 28
02/09/24 , 60.07 , 60.16 , 60.61 , 60.07 , 60.6     , 3275 , 58
30/08/24 , 60.61 , 60.49 , 60.61 , 60.21 , 60.6     , 677 , 94
29/08/24 , 60.58 , 60.66 , 60.72 , 60.52 , 60.7     , 216 , 26
28/08/24 , 60.33 , 60.12 , 60.53 , 60.07 , 60.0     , 238 , 28
27/08/24 , 60.21 , 60.42 , 60.53 , 60.18 , 60.5     , 516 , 29
26/08/24 , 60.52 , 60.43 , 60.72 , 60.07 , 60.7     , 951 , 75
23/08/24 , 60.72 , 60.17 , 61.29 , 60.07 , 61.2     , 3220 , 85
22/08/24 , 60.98 , 60.86 , 61.29 , 60.57 , 61.2     , 194 , 24
21/08/24 , 60.61 , 60.46 , 60.61 , 60.35 , 60.3     , 310 , 28
20/08/24 , 60.61 , 60.02 , 60.61 , 59.22 , 59.2     , 539 , 51
19/08/24 , 59.84 , 59.63 , 60.02 , 59.09 , 59.8     , 652 , 59
16/08/24 , 60.02 , 59.90 , 60.02 , 59.78 , 60.0     , 353 , 49
15/08/24 , 60.21 , 60.16 , 60.45 , 59.88 , 60.4     , 1595 , 47
14/08/24 , 59.84 , 59.83 , 60.56 , 59.52 , 60.5     , 2899 , 59
13/08/24 , 60.00 , 60.21 , 60.58 , 59.89 , 60.0     , 72918 , 59
12/08/24 , 60.01 , 60.45 , 62.14 , 60.01 , 60.3     , 847 , 104
09/08/24 , 59.84 , 59.89 , 60.43 , 59.84 , 60.2     , 4312 , 45
08/08/24 , 60.22 , 60.34 , 60.75 , 60.21 , 60.7     , 639 , 53
07/08/24 , 60.75 , 60.68 , 60.82 , 60.64 , 60.6     , 782 , 30
06/08/24 , 60.64 , 60.67 , 60.86 , 60.64 , 60.8     , 892 , 42
05/08/24 , 60.64 , 60.73 , 61.44 , 60.64 , 61.3     , 2264 , 125
02/08/24 , 61.35 , 61.55 , 61.92 , 61.35 , 61.5     , 669 , 34
01/08/24 , 61.58 , 61.55 , 61.85 , 61.42 , 61.6     , 908 , 38
31/07/24 , 61.65 , 61.67 , 62.22 , 61.35 , 62.2     , 603 , 54
30/07/24 , 61.85 , 61.80 , 62.26 , 61.59 , 62.2     , 497 , 35
29/07/24 , 61.74 , 61.82 , 62.28 , 61.60 , 62.2     , 518 , 54
26/07/24 , 62.28 , 62.31 , 62.34 , 61.97 , 62.3     , 86 , 14
25/07/24 , 62.33 , 62.06 , 62.35 , 61.69 , 61.6     , 322 , 38
24/07/24 , 62.33 , 62.28 , 62.35 , 61.77 , 62.3     , 270 , 28
23/07/24 , 62.19 , 62.66 , 63.10 , 61.43 , 63.1     , 2141 , 74
22/07/24 , 63.10 , 62.35 , 63.53 , 61.50 , 62.0     , 3775 , 76
19/07/24 , 62.08 , 61.52 , 62.10 , 61.35 , 61.3     , 422 , 29
18/07/24 , 61.59 , 61.39 , 61.97 , 61.35 , 61.9     , 816 , 88
17/07/24 , 61.96 , 61.95 , 62.10 , 61.51 , 62.0     , 74 , 16
16/07/24 , 62.04 , 61.73 , 62.07 , 61.35 , 61.8     , 537 , 30
15/07/24 , 61.35 , 60.99 , 61.35 , 60.57 , 61.3     , 297 , 49
12/07/24 , 61.35 , 61.56 , 62.10 , 60.59 , 61.0     , 636 , 45
11/07/24 , 60.31 , 60.64 , 60.91 , 60.11 , 60.3     , 1136 , 77
10/07/24 , 61.58 , 60.99 , 61.81 , 60.83 , 61.5     , 7502 , 149
09/07/24 , 61.82 , 61.60 , 62.10 , 60.98 , 62.1     , 271 , 39
08/07/24 , 61.60 , 61.13 , 62.15 , 60.75 , 60.7     , 653 , 50
05/07/24 , 61.04 , 60.82 , 61.04 , 60.19 , 60.1     , 355 , 31
04/07/24 , 60.07 , 59.27 , 60.08 , 58.81 , 58.8     , 1229 , 38
03/07/24 , 58.70 , 58.67 , 59.40 , 58.42 , 58.4     , 1071 , 67
02/07/24 , 59.40 , 59.96 , 61.10 , 59.18 , 61.1     , 740 , 66
01/07/24 , 61.10 , 61.24 , 61.81 , 60.69 , 61.8     , 420 , 37
28/06/24 , 61.81 , 61.56 , 61.81 , 59.67 , 59.6     , 2559 , 66
27/06/24 , 61.71 , 61.08 , 61.74 , 60.00 , 60.0     , 399 , 28
26/06/24 , 60.01 , 59.69 , 60.01 , 59.62 , 59.9     , 333 , 28
25/06/24 , 60.01 , 59.78 , 60.15 , 59.26 , 59.2     , 141 , 20
24/06/24 , 59.55 , 58.53 , 59.64 , 58.03 , 59.5     , 2606 , 80
21/06/24 , 59.43 , 59.18 , 59.56 , 59.10 , 59.1     , 485 , 62
20/06/24 , 60.31 , 59.25 , 60.31 , 58.80 , 58.8     , 628 , 61
19/06/24 , 59.59 , 59.32 , 60.00 , 58.49 , 60.0     , 811 , 68
18/06/24 , 60.01 , 60.16 , 60.71 , 60.01 , 60.7     , 335 , 44
17/06/24 , 60.00 , 61.35 , 61.81 , 58.82 , 61.8     , 9915 , 116
14/06/24 , 61.81 , 61.69 , 61.81 , 61.69 , 61.6     , 1354 , 40
13/06/24 , 61.69 , 61.75 , 61.81 , 61.69 , 61.6     , 447 , 24
12/06/24 , 61.69 , 61.74 , 61.81 , 61.69 , 61.7     , 8859 , 76
11/06/24 , 61.77 , 61.80 , 61.92 , 61.69 , 61.8     , 1818 , 41
10/06/24 , 61.79 , 61.73 , 62.41 , 61.33 , 61.3     , 4405 , 72
07/06/24 , 61.90 , 61.67 , 61.99 , 61.54 , 61.9     , 649 , 51
06/06/24 , 61.54 , 61.60 , 62.09 , 61.54 , 62.0     , 1554 , 63
05/06/24 , 61.64 , 61.54 , 61.68 , 61.54 , 61.6     , 2392 , 42
04/06/24 , 61.54 , 61.61 , 62.15 , 61.54 , 61.6     , 826 , 72
03/06/24 , 61.69 , 61.60 , 61.96 , 61.54 , 61.7     , 392 , 53
31/05/24 , 61.60 , 61.95 , 62.16 , 61.54 , 62.0     , 401 , 53
29/05/24 , 62.07 , 61.64 , 62.10 , 61.54 , 61.9     , 1322 , 52
28/05/24 , 61.93 , 61.78 , 61.99 , 61.31 , 61.3     , 1137 , 54
27/05/24 , 61.54 , 61.60 , 61.61 , 61.35 , 61.3     , 535 , 45
24/05/24 , 61.35 , 61.42 , 61.55 , 61.31 , 61.4     , 625 , 38
23/05/24 , 61.31 , 61.32 , 61.52 , 61.29 , 61.2     , 437 , 28
22/05/24 , 61.46 , 61.41 , 61.69 , 61.27 , 61.6     , 728 , 53
21/05/24 , 61.61 , 61.35 , 61.61 , 61.27 , 61.4     , 686 , 47
20/05/24 , 61.41 , 61.28 , 61.41 , 61.27 , 61.2     , 50723 , 1551
17/05/24 , 61.52 , 61.51 , 61.63 , 61.27 , 61.2     , 95 , 25
16/05/24 , 61.27 , 61.29 , 61.54 , 61.26 , 61.4     , 851 , 34
15/05/24 , 61.43 , 61.62 , 62.19 , 61.26 , 62.1     , 622 , 59
14/05/24 , 62.16 , 61.69 , 62.19 , 61.38 , 61.3     , 477 , 38
13/05/24 , 61.26 , 61.38 , 61.56 , 61.09 , 61.5     , 3153 , 70
10/05/24 , 61.40 , 61.37 , 61.98 , 61.12 , 61.1     , 124 , 35
09/05/24 , 61.79 , 61.94 , 61.99 , 61.32 , 61.9     , 243 , 26
08/05/24 , 61.43 , 61.36 , 61.51 , 60.87 , 60.8     , 1451 , 46
07/05/24 , 60.87 , 61.02 , 61.50 , 60.82 , 60.9     , 1494 , 52
06/05/24 , 60.86 , 61.12 , 61.27 , 60.32 , 60.8     , 2451 , 73
03/05/24 , 61.31 , 60.76 , 61.43 , 60.68 , 60.6     , 541 , 35
02/05/24 , 60.63 , 60.50 , 60.91 , 60.35 , 60.7     , 549 , 47
30/04/24 , 60.76 , 60.61 , 60.76 , 59.58 , 59.5     , 2304 , 53
29/04/24 , 59.96 , 60.02 , 60.25 , 59.62 , 60.0     , 263 , 38
26/04/24 , 59.96 , 59.72 , 59.97 , 59.20 , 59.2     , 614 , 47
25/04/24 , 59.20 , 59.99 , 60.69 , 58.13 , 60.6     , 6742 , 794
24/04/24 , 60.52 , 60.59 , 60.97 , 60.52 , 60.5     , 1545 , 564
23/04/24 , 60.52 , 60.69 , 61.32 , 60.52 , 61.3     , 25999 , 842
22/04/24 , 60.77 , 60.76 , 60.92 , 60.52 , 60.6     , 4099 , 743
19/04/24 , 60.69 , 60.72 , 61.17 , 60.52 , 60.7     , 632 , 54
18/04/24 , 60.69 , 60.84 , 61.15 , 60.52 , 61.1     , 1085 , 56
17/04/24 , 60.99 , 60.65 , 61.17 , 60.52 , 61.1     , 310 , 50
16/04/24 , 61.05 , 60.94 , 61.18 , 60.53 , 61.1     , 386 , 54
15/04/24 , 61.18 , 61.25 , 61.43 , 60.55 , 61.4     , 567 , 52
12/04/24 , 61.43 , 61.26 , 61.60 , 60.52 , 61.3     , 1252 , 61
11/04/24 , 61.35 , 61.23 , 61.60 , 60.54 , 61.6     , 401 , 54
10/04/24 , 60.82 , 61.27 , 61.50 , 60.69 , 60.6     , 28 , 10
09/04/24 , 60.69 , 60.83 , 61.61 , 60.52 , 61.4     , 844 , 65
08/04/24 , 60.63 , 60.37 , 61.53 , 58.65 , 60.9     , 791 , 67
05/04/24 , 60.40 , 60.58 , 61.31 , 60.16 , 60.5     , 666 , 64
04/04/24 , 60.58 , 60.69 , 61.61 , 60.16 , 61.3     , 357 , 52
03/04/24 , 61.32 , 61.26 , 61.60 , 60.62 , 61.1     , 404 , 42
02/04/24 , 60.69 , 60.90 , 61.88 , 60.53 , 61.8     , 1030 , 550
01/04/24 , 61.86 , 61.41 , 61.86 , 60.28 , 61.5     , 1079 , 60
28/03/24 , 61.00 , 61.09 , 61.60 , 60.86 , 61.6     , 950 , 78
27/03/24 , 61.01 , 60.50 , 61.02 , 60.07 , 60.0     , 14550 , 170
26/03/24 , 60.06 , 60.57 , 61.92 , 60.02 , 60.0     , 125 , 35
25/03/24 , 59.99 , 60.84 , 63.44 , 58.69 , 60.1     , 2968 , 108
22/03/24 , 60.07 , 59.68 , 60.15 , 59.18 , 59.4     , 586 , 33
21/03/24 , 59.46 , 59.18 , 59.76 , 59.05 , 59.7     , 2249 , 142
20/03/24 , 59.04 , 58.83 , 60.69 , 57.57 , 59.0     , 6009 , 333
19/03/24 , 60.15 , 59.80 , 60.68 , 58.92 , 60.6     , 1180 , 84
18/03/24 , 60.16 , 60.56 , 61.60 , 59.56 , 61.6     , 1473 , 154
15/03/24 , 61.69 , 61.15 , 61.69 , 60.69 , 61.2     , 2868 , 73
14/03/24 , 60.69 , 60.75 , 61.30 , 60.21 , 60.2     , 572 , 57
13/03/24 , 60.21 , 60.37 , 60.50 , 60.07 , 60.0     , 1045 , 50
12/03/24 , 60.02 , 60.02 , 60.63 , 59.64 , 60.6     , 875 , 54
11/03/24 , 60.63 , 60.33 , 61.28 , 59.56 , 60.0     , 1964 , 60
08/03/24 , 59.90 , 59.84 , 60.15 , 58.91 , 59.1     , 1972 , 102
07/03/24 , 58.51 , 58.82 , 59.91 , 58.26 , 59.3     , 2763 , 1027
06/03/24 , 58.53 , 59.09 , 59.94 , 58.20 , 59.4     , 2283 , 691
05/03/24 , 59.38 , 59.31 , 59.41 , 59.07 , 59.0     , 195 , 36
04/03/24 , 59.09 , 59.42 , 60.20 , 58.17 , 59.4     , 1537 , 73
01/03/24 , 59.29 , 59.12 , 59.85 , 58.11 , 59.1     , 11090 , 348
29/02/24 , 59.02 , 59.19 , 59.94 , 58.93 , 58.9     , 1765 , 195
28/02/24 , 58.93 , 59.03 , 59.72 , 58.92 , 58.9     , 37779 , 182
27/02/24 , 59.07 , 59.24 , 59.53 , 58.88 , 59.5     , 202 , 38
26/02/24 , 59.53 , 59.01 , 59.56 , 58.85 , 58.8     , 1083 , 92
23/02/24 , 58.85 , 58.73 , 59.14 , 58.21 , 59.1     , 893 , 76
22/02/24 , 58.21 , 58.52 , 59.82 , 58.18 , 58.1     , 3009 , 964
21/02/24 , 58.16 , 58.94 , 59.73 , 58.15 , 58.8     , 7413 , 546
20/02/24 , 58.85 , 58.62 , 59.18 , 58.13 , 58.6     , 4629 , 182
19/02/24 , 59.19 , 59.30 , 59.72 , 58.88 , 59.7     , 1234 , 68
16/02/24 , 59.69 , 59.46 , 59.70 , 58.71 , 58.7     , 1320 , 65
15/02/24 , 59.12 , 58.94 , 59.56 , 57.69 , 57.6     , 673 , 47
14/02/24 , 57.69 , 57.72 , 59.68 , 57.50 , 59.5     , 3501 , 1095
09/02/24 , 59.58 , 59.46 , 60.20 , 58.18 , 59.5     , 1812 , 51
08/02/24 , 59.57 , 59.01 , 59.94 , 58.85 , 58.8     , 692 , 72
07/02/24 , 58.66 , 59.22 , 60.59 , 58.34 , 59.0     , 3369 , 111
06/02/24 , 58.29 , 58.64 , 60.44 , 57.56 , 59.5     , 1550 , 143
05/02/24 , 59.51 , 57.61 , 59.57 , 56.89 , 59.5     , 10742 , 742
02/02/24 , 59.40 , 57.60 , 60.71 , 56.57 , 60.7     , 2793 , 117
01/02/24 , 60.76 , 56.58 , 61.81 , 55.86 , 56.1     , 868 , 65
31/01/24 , 56.11 , 55.86 , 56.11 , 55.41 , 56.1     , 915 , 61
30/01/24 , 56.10 , 56.04 , 56.11 , 55.67 , 56.0     , 858 , 51
29/01/24 , 55.57 , 55.36 , 55.76 , 55.09 , 55.3     , 551 , 62
26/01/24 , 55.07 , 55.12 , 55.70 , 54.69 , 55.1     , 1958 , 781
25/01/24 , 55.11 , 55.15 , 55.81 , 54.77 , 54.7     , 683 , 66
24/01/24 , 55.12 , 55.04 , 55.14 , 54.69 , 54.6     , 307 , 38
23/01/24 , 55.16 , 54.61 , 55.23 , 53.82 , 53.8     , 300 , 59
22/01/24 , 53.82 , 54.34 , 56.03 , 53.62 , 56.0     , 2350 , 658
19/01/24 , 54.93 , 54.84 , 54.99 , 54.68 , 54.9     , 391 , 49
18/01/24 , 54.69 , 54.96 , 55.96 , 54.35 , 55.9     , 416 , 162
17/01/24 , 55.07 , 55.68 , 56.03 , 54.43 , 56.0     , 739 , 74
16/01/24 , 55.34 , 54.85 , 56.03 , 54.36 , 54.3     , 561 , 107
15/01/24 , 54.36 , 54.31 , 54.77 , 53.97 , 54.7     , 2355 , 143
12/01/24 , 54.78 , 54.67 , 55.25 , 54.47 , 54.9     , 900 , 68
11/01/24 , 54.90 , 54.85 , 55.25 , 54.43 , 55.2     , 436 , 52
10/01/24 , 54.44 , 54.44 , 55.21 , 54.20 , 54.4     , 860 , 54
09/01/24 , 54.49 , 54.25 , 55.66 , 54.01 , 55.6     , 1935 , 1176
08/01/24 , 56.19 , 56.07 , 56.20 , 54.61 , 55.2     , 900 , 87
05/01/24 , 55.41 , 55.37 , 55.57 , 54.22 , 55.5     , 1367 , 88
04/01/24 , 54.82 , 53.99 , 55.48 , 53.43 , 53.4     , 555 , 87
03/01/24 , 52.94 , 53.45 , 54.67 , 52.94 , 54.3     , 2997 , 1432
02/01/24 , 54.32 , 54.67 , 55.56 , 53.45 , 55.3     , 2940 , 1371
28/12/23 , 54.57 , 54.55 , 54.85 , 54.15 , 54.1     , 811 , 62
27/12/23 , 54.14 , 54.11 , 54.30 , 53.45 , 54.3     , 1092 , 75
26/12/23 , 53.83 , 54.82 , 54.86 , 53.46 , 54.8     , 19494 , 119
22/12/23 , 54.85 , 54.85 , 54.85 , 54.67 , 54.8     , 533 , 32
21/12/23 , 54.85 , 54.61 , 54.85 , 54.14 , 54.1     , 985 , 37
20/12/23 , 54.12 , 53.44 , 54.14 , 53.14 , 53.7     , 37862 , 71
19/12/23 , 53.18 , 53.24 , 53.45 , 52.72 , 53.1     , 566 , 43
18/12/23 , 53.18 , 53.28 , 54.13 , 52.72 , 53.3     , 20076 , 296
15/12/23 , 53.30 , 52.95 , 53.44 , 52.62 , 52.7     , 394 , 49
14/12/23 , 52.44 , 52.73 , 53.43 , 52.44 , 52.7     , 1155 , 578
13/12/23 , 52.72 , 52.63 , 52.76 , 52.44 , 52.7     , 637 , 44
12/12/23 , 52.44 , 52.28 , 53.36 , 51.79 , 53.3     , 1197 , 86
11/12/23 , 53.42 , 53.14 , 54.13 , 53.02 , 53.0     , 19282 , 49
08/12/23 , 53.64 , 52.90 , 53.78 , 52.87 , 52.8     , 19963 , 29
07/12/23 , 52.89 , 52.89 , 52.90 , 52.55 , 52.9     , 2264 , 42
06/12/23 , 52.54 , 52.76 , 52.90 , 52.38 , 52.8     , 880 , 40
05/12/23 , 52.90 , 52.53 , 53.27 , 51.49 , 52.1     , 829 , 76
04/12/23 , 52.11 , 51.86 , 52.19 , 51.54 , 52.1     , 7232 , 54
01/12/23 , 51.87 , 51.41 , 52.08 , 50.80 , 52.0     , 9380 , 77
30/11/23 , 52.01 , 51.46 , 52.03 , 51.25 , 51.5     , 12581 , 92
29/11/23 , 51.58 , 51.32 , 51.58 , 51.08 , 51.0     , 314 , 35
28/11/23 , 51.21 , 51.15 , 52.00 , 50.88 , 51.3     , 1043 , 90
27/11/23 , 51.33 , 50.99 , 51.42 , 50.80 , 50.8     , 2164 , 66
24/11/23 , 50.81 , 50.80 , 51.46 , 50.64 , 51.4     , 1714 , 139
23/11/23 , 50.86 , 50.91 , 51.71 , 50.76 , 51.0     , 886 , 66
22/11/23 , 51.08 , 50.73 , 51.79 , 50.64 , 51.7     , 2631 , 126
21/11/23 , 51.49 , 51.24 , 51.49 , 50.95 , 51.4     , 780 , 76
20/11/23 , 51.14 , 50.99 , 52.07 , 50.64 , 52.0     , 656 , 225
17/11/23 , 51.49 , 51.57 , 52.19 , 51.34 , 52.1     , 975 , 54
16/11/23 , 51.49 , 51.79 , 52.00 , 51.49 , 51.4     , 470 , 165
14/11/23 , 51.49 , 52.21 , 52.54 , 51.09 , 52.0     , 798 , 78
13/11/23 , 51.08 , 50.80 , 51.77 , 50.70 , 51.4     , 3090 , 60
10/11/23 , 52.47 , 50.72 , 52.59 , 50.64 , 52.5     , 1976 , 59
09/11/23 , 51.58 , 51.05 , 52.61 , 50.63 , 52.6     , 623 , 50
08/11/23 , 51.12 , 50.75 , 51.18 , 49.96 , 50.5     , 557 , 67
07/11/23 , 50.51 , 50.60 , 50.88 , 50.27 , 50.6     , 839 , 62
06/11/23 , 50.27 , 50.49 , 50.88 , 49.92 , 50.6     , 404 , 41
03/11/23 , 50.32 , 49.94 , 50.33 , 49.52 , 49.9     , 694 , 48
01/11/23 , 49.97 , 50.14 , 50.60 , 49.97 , 50.4     , 445 , 43
31/10/23 , 50.43 , 50.14 , 50.76 , 48.89 , 48.8     , 838 , 65
30/10/23 , 48.89 , 48.96 , 49.84 , 48.86 , 48.8     , 717 , 175
27/10/23 , 48.86 , 49.84 , 50.40 , 48.86 , 50.3     , 2713 , 110
26/10/23 , 50.33 , 50.60 , 51.24 , 50.33 , 50.7     , 957 , 60
25/10/23 , 50.71 , 50.81 , 51.26 , 50.62 , 50.6     , 312 , 37
24/10/23 , 50.67 , 50.86 , 51.27 , 50.52 , 50.5     , 518 , 61
23/10/23 , 50.47 , 50.60 , 51.68 , 50.20 , 51.6     , 1954 , 128
20/10/23 , 51.69 , 51.60 , 51.98 , 51.37 , 51.9     , 501 , 49
19/10/23 , 51.98 , 51.87 , 51.98 , 51.69 , 51.6     , 505 , 39
18/10/23 , 51.67 , 51.72 , 52.33 , 51.54 , 52.3     , 894 , 73
17/10/23 , 51.69 , 51.83 , 52.71 , 51.63 , 51.6     , 527 , 222
16/10/23 , 51.66 , 51.66 , 52.61 , 51.31 , 52.6     , 442 , 78
13/10/23 , 51.05 , 51.66 , 52.02 , 51.05 , 52.0     , 552 , 60
11/10/23 , 51.80 , 51.68 , 52.07 , 51.11 , 52.0     , 551 , 50
10/10/23 , 52.02 , 51.69 , 52.73 , 51.19 , 52.7     , 856 , 427
09/10/23 , 52.73 , 52.51 , 52.85 , 51.84 , 51.8     , 111 , 29
06/10/23 , 52.26 , 52.39 , 53.02 , 52.26 , 52.9     , 1317 , 54
05/10/23 , 52.19 , 52.64 , 52.99 , 52.19 , 52.5     , 1236 , 41
04/10/23 , 52.53 , 52.35 , 52.99 , 51.72 , 52.9     , 1799 , 66
03/10/23 , 51.95 , 52.08 , 52.99 , 51.95 , 52.0     , 429 , 33
02/10/23 , 51.95 , 51.87 , 52.02 , 51.60 , 52.0     , 1807 , 36
29/09/23 , 52.01 , 51.69 , 52.02 , 51.60 , 51.6     , 848 , 36
28/09/23 , 51.63 , 51.39 , 52.00 , 51.30 , 52.0     , 310 , 28
27/09/23 , 51.30 , 51.40 , 53.14 , 51.30 , 53.1     , 2082 , 502
26/09/23 , 53.15 , 52.14 , 53.15 , 51.87 , 52.5     , 801 , 52
25/09/23 , 52.00 , 51.98 , 52.40 , 51.78 , 52.3     , 1780 , 56
22/09/23 , 52.36 , 52.20 , 52.54 , 51.67 , 52.2     , 675 , 46
21/09/23 , 52.26 , 51.87 , 52.46 , 51.51 , 51.5     , 636 , 117
20/09/23 , 52.26 , 52.32 , 52.53 , 52.03 , 52.5     , 384 , 49
19/09/23 , 52.48 , 52.31 , 52.54 , 52.02 , 52.5     , 377 , 44
18/09/23 , 52.53 , 52.20 , 52.53 , 51.48 , 52.2     , 1041 , 70
15/09/23 , 52.21 , 51.84 , 52.21 , 51.36 , 51.3     , 13785 , 34
14/09/23 , 51.30 , 51.16 , 52.26 , 50.67 , 51.3     , 4565 , 50
13/09/23 , 51.33 , 51.51 , 53.18 , 51.02 , 51.0     , 425 , 30
12/09/23 , 51.02 , 50.92 , 51.07 , 50.67 , 50.7     , 169 , 27
11/09/23 , 50.67 , 50.75 , 51.17 , 50.49 , 50.6     , 1044 , 59
08/09/23 , 50.68 , 50.57 , 50.68 , 50.00 , 50.6     , 2820 , 66
06/09/23 , 50.68 , 50.65 , 50.73 , 50.38 , 50.7     , 369 , 42
05/09/23 , 50.71 , 50.52 , 50.72 , 50.31 , 50.3     , 396 , 47
04/09/23 , 50.68 , 50.49 , 50.73 , 50.29 , 50.2     , 572 , 44
01/09/23 , 50.28 , 50.05 , 50.65 , 49.99 , 50.6     , 40215 , 330
31/08/23 , 50.65 , 50.38 , 50.73 , 50.07 , 50.7     , 395 , 52
30/08/23 , 50.65 , 50.40 , 50.65 , 50.01 , 50.6     , 740 , 56
29/08/23 , 50.00 , 50.36 , 50.65 , 50.00 , 50.6     , 964 , 58
28/08/23 , 50.60 , 50.07 , 50.60 , 48.48 , 49.3     , 9318 , 76
25/08/23 , 49.34 , 49.66 , 50.21 , 49.01 , 50.2     , 1413 , 60
24/08/23 , 49.61 , 49.56 , 51.95 , 48.09 , 50.9     , 6898 , 1819
23/08/23 , 50.20 , 50.00 , 50.21 , 49.38 , 50.0     , 832 , 189
22/08/23 , 50.04 , 50.26 , 50.40 , 50.04 , 50.0     , 953 , 37
21/08/23 , 50.03 , 50.29 , 50.96 , 50.03 , 50.9     , 416 , 39
18/08/23 , 50.55 , 50.25 , 50.63 , 50.01 , 50.0     , 70 , 22
17/08/23 , 49.99 , 50.09 , 50.80 , 49.99 , 50.8     , 398 , 110
16/08/23 , 50.07 , 49.75 , 50.86 , 49.31 , 50.8     , 506 , 59
15/08/23 , 50.18 , 50.25 , 50.38 , 50.18 , 50.3     , 511 , 36
14/08/23 , 50.19 , 50.11 , 50.47 , 49.94 , 50.4     , 670 , 75
11/08/23 , 50.27 , 50.13 , 50.56 , 49.94 , 50.5     , 10837 , 46
10/08/23 , 49.99 , 49.90 , 51.31 , 49.29 , 50.6     , 2291 , 80
09/08/23 , 50.65 , 50.27 , 51.32 , 50.20 , 51.3     , 4937 , 48
08/08/23 , 51.32 , 51.35 , 54.75 , 50.80 , 54.7     , 4721 , 52
07/08/23 , 51.19 , 51.14 , 51.36 , 50.86 , 51.1     , 4576 , 54
04/08/23 , 51.19 , 50.23 , 51.32 , 49.44 , 49.6     , 1222 , 59
03/08/23 , 49.65 , 49.84 , 50.00 , 49.51 , 49.9     , 1113 , 46
02/08/23 , 49.97 , 49.44 , 49.98 , 48.82 , 49.9     , 1061 , 107
01/08/23 , 49.94 , 49.78 , 49.99 , 49.23 , 49.9     , 1234 , 61
31/07/23 , 49.50 , 49.42 , 49.95 , 49.19 , 49.9     , 721 , 62
28/07/23 , 49.20 , 49.52 , 50.38 , 49.20 , 50.3     , 1113 , 55
27/07/23 , 50.38 , 50.02 , 50.50 , 49.48 , 49.4     , 726 , 53
26/07/23 , 49.48 , 49.40 , 49.55 , 49.03 , 49.0     , 312 , 32
25/07/23 , 49.03 , 49.29 , 50.06 , 48.88 , 50.0     , 611 , 51
24/07/23 , 49.69 , 49.89 , 50.17 , 49.44 , 50.1     , 218 , 20
21/07/23 , 49.40 , 49.20 , 49.50 , 48.74 , 49.4     , 751 , 189
20/07/23 , 48.75 , 49.06 , 49.55 , 48.74 , 48.8     , 802 , 101
19/07/23 , 49.12 , 49.27 , 49.99 , 49.12 , 49.7     , 1251 , 67
18/07/23 , 49.76 , 49.94 , 51.36 , 49.20 , 50.4     , 741 , 70
17/07/23 , 49.49 , 49.69 , 50.22 , 49.46 , 49.4     , 629 , 44
14/07/23 , 49.43 , 49.47 , 50.47 , 49.08 , 50.1     , 1042 , 84
13/07/23 , 49.41 , 49.29 , 49.50 , 49.01 , 49.3     , 1222 , 57
12/07/23 , 49.33 , 49.37 , 50.48 , 49.03 , 49.3     , 1496 , 100
11/07/23 , 49.34 , 49.42 , 49.45 , 48.83 , 49.4     , 961 , 63
10/07/23 , 49.46 , 49.75 , 50.76 , 48.61 , 49.4     , 824 , 86
07/07/23 , 49.01 , 49.20 , 50.76 , 48.85 , 50.7     , 736 , 40
06/07/23 , 48.09 , 48.21 , 50.88 , 47.03 , 48.5     , 1054 , 62
05/07/23 , 47.62 , 46.91 , 52.36 , 46.33 , 46.3     , 3632 , 70
04/07/23 , 46.64 , 46.42 , 46.77 , 45.72 , 46.5     , 728 , 97
03/07/23 , 45.63 , 45.94 , 46.97 , 45.04 , 45.1     , 2556 , 139
30/06/23 , 45.66 , 45.76 , 46.03 , 44.98 , 44.9     , 1116 , 119
29/06/23 , 44.30 , 44.40 , 46.72 , 43.63 , 46.7     , 5317 , 149
28/06/23 , 46.47 , 46.55 , 46.75 , 46.17 , 46.7     , 446 , 30
27/06/23 , 46.71 , 46.28 , 46.78 , 46.05 , 46.1     , 1447 , 75
26/06/23 , 46.50 , 46.33 , 46.67 , 46.00 , 46.6     , 731 , 71
23/06/23 , 45.93 , 45.86 , 46.34 , 44.66 , 44.6     , 2732 , 149
22/06/23 , 45.23 , 44.94 , 46.16 , 44.31 , 45.1     , 5975 , 229
21/06/23 , 45.10 , 46.12 , 46.85 , 45.03 , 46.4     , 4004 , 311
20/06/23 , 46.46 , 46.38 , 46.57 , 46.13 , 46.3     , 866 , 55
19/06/23 , 46.33 , 46.33 , 46.61 , 45.99 , 46.5     , 1329 , 100
16/06/23 , 46.55 , 46.24 , 46.61 , 45.94 , 46.6     , 744 , 104
15/06/23 , 46.62 , 46.08 , 46.86 , 45.20 , 46.3     , 2060 , 130
14/06/23 , 46.42 , 45.89 , 46.97 , 45.14 , 45.1     , 1496 , 160
13/06/23 , 45.53 , 45.68 , 46.26 , 44.92 , 46.0     , 1571 , 128
12/06/23 , 45.92 , 45.19 , 46.95 , 44.20 , 46.9     , 2263 , 121
09/06/23 , 46.95 , 46.61 , 46.97 , 45.02 , 45.7     , 565 , 69
07/06/23 , 45.79 , 45.88 , 46.42 , 45.37 , 45.6     , 2256 , 123
06/06/23 , 45.65 , 45.95 , 46.51 , 45.59 , 45.9     , 556 , 59
05/06/23 , 45.94 , 45.68 , 45.94 , 45.18 , 45.1     , 108 , 25
02/06/23 , 45.18 , 45.46 , 45.78 , 44.94 , 45.7     , 960 , 53
01/06/23 , 45.10 , 45.21 , 45.75 , 44.53 , 44.5     , 1221 , 98
31/05/23 , 44.84 , 45.23 , 46.50 , 44.77 , 45.5     , 403 , 58
30/05/23 , 45.04 , 44.97 , 45.31 , 44.61 , 45.3     , 213 , 30
29/05/23 , 45.31 , 45.20 , 47.15 , 43.81 , 46.1     , 1424 , 350
26/05/23 , 45.56 , 45.55 , 46.15 , 44.93 , 46.1     , 1040 , 54
25/05/23 , 45.83 , 45.89 , 46.21 , 45.42 , 46.1     , 1384 , 42
24/05/23 , 46.15 , 46.18 , 46.22 , 45.86 , 46.2     , 685 , 198
23/05/23 , 46.13 , 46.17 , 46.22 , 45.45 , 46.2     , 5675 , 43
22/05/23 , 46.20 , 46.03 , 46.22 , 45.45 , 45.7     , 722 , 42
19/05/23 , 45.79 , 45.72 , 46.21 , 45.45 , 45.6     , 617 , 56
18/05/23 , 45.52 , 45.83 , 46.23 , 44.96 , 46.1     , 699 , 40
17/05/23 , 46.14 , 45.19 , 49.15 , 44.33 , 44.4     , 489 , 63
16/05/23 , 44.48 , 44.20 , 44.53 , 44.10 , 44.2     , 555 , 50
15/05/23 , 43.94 , 44.01 , 44.24 , 43.57 , 44.1     , 317 , 75
12/05/23 , 44.12 , 43.77 , 44.24 , 43.52 , 43.5     , 883 , 63
11/05/23 , 43.54 , 43.42 , 43.55 , 43.17 , 43.2     , 975 , 78
10/05/23 , 43.17 , 42.91 , 43.17 , 42.53 , 42.5     , 701 , 75
09/05/23 , 42.61 , 42.77 , 43.27 , 42.61 , 43.2     , 4177 , 81
08/05/23 , 42.78 , 42.49 , 43.02 , 42.16 , 42.1     , 286 , 46
05/05/23 , 41.97 , 42.01 , 42.07 , 41.79 , 42.0     , 4242 , 70
04/05/23 , 41.54 , 41.68 , 42.61 , 41.05 , 42.6     , 1409 , 91
03/05/23 , 42.61 , 42.55 , 42.70 , 41.91 , 41.9     , 321 , 28
02/05/23 , 43.23 , 41.92 , 43.32 , 40.11 , 43.2     , 1862 , 112
28/04/23 , 43.24 , 41.97 , 43.36 , 41.59 , 41.7     , 1807 , 64
27/04/23 , 41.72 , 41.70 , 41.72 , 41.66 , 41.7     , 1290 , 27
26/04/23 , 41.64 , 41.70 , 41.72 , 41.64 , 41.7     , 563 , 26
25/04/23 , 41.64 , 41.70 , 41.84 , 41.47 , 41.7     , 720 , 46
24/04/23 , 41.35 , 41.79 , 43.52 , 41.35 , 41.7     , 2620 , 97
20/04/23 , 42.92 , 43.52 , 43.78 , 42.66 , 42.6     , 389 , 49
19/04/23 , 42.66 , 42.62 , 42.66 , 42.58 , 42.6     , 471 , 37
18/04/23 , 42.12 , 42.27 , 42.62 , 42.07 , 42.3     , 374 , 47
17/04/23 , 42.31 , 42.31 , 42.51 , 42.18 , 42.2     , 837 , 47
14/04/23 , 42.28 , 42.06 , 42.30 , 41.47 , 42.3     , 985 , 73
13/04/23 , 42.30 , 42.60 , 42.63 , 41.32 , 42.6     , 497 , 23
12/04/23 , 42.62 , 41.35 , 43.15 , 39.42 , 42.3     , 1432 , 94
11/04/23 , 42.36 , 42.67 , 44.01 , 42.04 , 42.0     , 332 , 43
10/04/23 , 41.53 , 41.39 , 41.53 , 40.96 , 41.3     , 994 , 56
06/04/23 , 41.29 , 41.13 , 41.30 , 40.92 , 41.1     , 411 , 26
05/04/23 , 40.89 , 40.80 , 41.44 , 39.98 , 41.4     , 4002 , 81
04/04/23 , 41.44 , 41.21 , 41.55 , 40.58 , 41.2     , 417 , 38
03/04/23 , 41.27 , 41.35 , 41.55 , 40.77 , 41.5     , 379 , 47
31/03/23 , 41.55 , 41.31 , 41.55 , 40.93 , 41.2     , 1887 , 37
30/03/23 , 41.17 , 41.08 , 41.17 , 40.91 , 41.0     , 1464 , 48
29/03/23 , 41.07 , 40.81 , 41.07 , 40.24 , 40.6     , 857 , 37
28/03/23 , 40.91 , 40.82 , 41.14 , 40.30 , 40.9     , 409 , 53
27/03/23 , 40.91 , 41.28 , 41.44 , 40.91 , 41.4     , 495 , 22
24/03/23 , 41.40 , 41.22 , 41.44 , 40.86 , 40.8     , 1107 , 38
23/03/23 , 40.86 , 40.92 , 41.23 , 40.86 , 41.2     , 2011 , 43
22/03/23 , 41.11 , 40.61 , 41.24 , 39.98 , 41.2     , 553 , 40
21/03/23 , 41.24 , 40.81 , 41.34 , 40.50 , 40.5     , 930 , 46
20/03/23 , 40.52 , 40.25 , 41.53 , 40.00 , 40.2     , 3458 , 79
17/03/23 , 40.29 , 40.58 , 41.51 , 40.28 , 40.9     , 312 , 54
16/03/23 , 40.91 , 40.27 , 41.35 , 39.98 , 41.0     , 345 , 43
15/03/23 , 40.28 , 39.90 , 41.18 , 38.94 , 41.1     , 1448 , 103
14/03/23 , 41.18 , 40.36 , 41.23 , 40.02 , 40.0     , 546 , 47
13/03/23 , 40.02 , 40.11 , 41.08 , 38.96 , 40.9     , 1520 , 379
10/03/23 , 41.08 , 41.21 , 41.74 , 39.11 , 41.2     , 4312 , 448
09/03/23 , 40.50 , 39.78 , 41.21 , 38.95 , 41.2     , 512 , 114
08/03/23 , 40.91 , 40.78 , 42.07 , 38.12 , 40.5     , 503 , 77
07/03/23 , 40.56 , 40.67 , 41.33 , 40.11 , 41.1     , 1258 , 59
06/03/23 , 41.11 , 41.11 , 41.24 , 40.91 , 41.0     , 1012 , 55
03/03/23 , 40.91 , 40.02 , 40.97 , 38.69 , 39.8     , 1716 , 100
02/03/23 , 40.64 , 40.53 , 40.96 , 39.81 , 40.2     , 2033 , 86
01/03/23 , 40.21 , 39.89 , 40.21 , 39.26 , 39.6     , 6637 , 113
28/02/23 , 39.65 , 39.20 , 39.89 , 39.09 , 39.8     , 1168 , 307
27/02/23 , 39.90 , 39.14 , 40.03 , 39.05 , 39.5     , 467 , 51
24/02/23 , 39.53 , 39.19 , 39.66 , 39.06 , 39.6     , 611 , 66
23/02/23 , 39.02 , 38.79 , 39.59 , 38.69 , 38.6     , 1151 , 72
22/02/23 , 38.69 , 38.94 , 40.36 , 38.69 , 39.6     , 2145 , 98
17/02/23 , 39.60 , 39.17 , 40.31 , 38.69 , 39.2     , 841 , 103
16/02/23 , 39.24 , 38.80 , 40.22 , 38.54 , 40.2     , 388 , 75
15/02/23 , 39.89 , 39.29 , 39.94 , 39.09 , 39.9     , 806 , 166
14/02/23 , 39.94 , 39.01 , 40.55 , 38.16 , 38.9     , 1180 , 126
13/02/23 , 38.92 , 38.53 , 39.26 , 38.02 , 39.0     , 2297 , 80
10/02/23 , 38.94 , 39.30 , 40.88 , 37.78 , 38.1     , 4229 , 164
09/02/23 , 37.85 , 37.78 , 38.16 , 37.35 , 37.6     , 4286 , 615
08/02/23 , 37.71 , 37.55 , 37.97 , 37.25 , 37.3     , 1834 , 238
07/02/23 , 37.44 , 36.99 , 38.12 , 36.50 , 37.5     , 975 , 114
06/02/23 , 37.07 , 36.33 , 37.42 , 35.34 , 36.4     , 1410 , 187
03/02/23 , 36.49 , 36.00 , 37.04 , 35.06 , 35.0     , 2957 , 441
02/02/23 , 35.10 , 35.13 , 35.74 , 34.90 , 35.3     , 17678 , 736
01/02/23 , 35.35 , 35.87 , 37.40 , 34.63 , 37.4     , 17165 , 819
31/01/23 , 36.81 , 36.98 , 38.52 , 36.50 , 38.4     , 15740 , 1556
30/01/23 , 38.09 , 38.10 , 38.52 , 38.09 , 38.1     , 4818 , 1231
27/01/23 , 38.13 , 38.16 , 38.60 , 38.09 , 38.2     , 4267 , 572
26/01/23 , 38.24 , 38.78 , 39.70 , 38.09 , 39.2     , 15777 , 872
25/01/23 , 39.90 , 39.54 , 39.91 , 39.27 , 39.2     , 2444 , 290
24/01/23 , 39.27 , 39.32 , 39.69 , 39.26 , 39.6     , 3137 , 264
23/01/23 , 39.26 , 39.33 , 39.85 , 39.13 , 39.2     , 1584 , 264
20/01/23 , 39.66 , 39.69 , 40.44 , 39.66 , 39.6     , 7049 , 364
19/01/23 , 39.86 , 40.18 , 40.96 , 39.65 , 40.9     , 15579 , 256
18/01/23 , 40.71 , 40.91 , 41.26 , 40.71 , 41.2     , 9240 , 338
17/01/23 , 41.26 , 41.42 , 42.32 , 41.11 , 41.6     , 6105 , 230
16/01/23 , 41.63 , 42.29 , 44.18 , 41.62 , 43.7     , 17389 , 503
13/01/23 , 43.74 , 43.00 , 44.78 , 42.75 , 42.9     , 11502 , 873
12/01/23 , 43.29 , 43.75 , 44.53 , 42.62 , 44.5     , 9931 , 396
11/01/23 , 44.53 , 44.54 , 45.34 , 44.09 , 45.1     , 1121 , 123
10/01/23 , 45.13 , 44.29 , 45.13 , 43.85 , 44.5     , 1332 , 109
09/01/23 , 44.49 , 44.90 , 45.46 , 44.36 , 45.4     , 1200 , 119
06/01/23 , 45.16 , 44.75 , 45.60 , 44.41 , 45.6     , 535 , 70
05/01/23 , 44.41 , 44.48 , 45.29 , 43.82 , 45.2     , 1490 , 136
04/01/23 , 44.15 , 44.33 , 45.64 , 44.15 , 44.4     , 1383 , 109
03/01/23 , 44.41 , 44.64 , 45.35 , 44.38 , 44.8     , 873 , 83
02/01/23 , 44.82 , 44.63 , 45.02 , 44.08 , 44.0     , 816 , 41
29/12/22 , 44.11 , 44.26 , 44.98 , 43.38 , 43.4     , 583 , 151
28/12/22 , 43.36 , 43.85 , 45.89 , 43.36 , 45.8     , 2730 , 123
27/12/22 , 44.36 , 44.73 , 46.61 , 43.78 , 45.6     , 9614 , 1390
26/12/22 , 45.69 , 45.72 , 46.29 , 44.39 , 45.0     , 1031 , 70
23/12/22 , 45.02 , 44.85 , 46.29 , 43.64 , 44.9     , 1440 , 123
22/12/22 , 44.64 , 44.37 , 44.98 , 43.48 , 43.7     , 2680 , 184
21/12/22 , 43.82 , 43.85 , 44.30 , 43.27 , 44.0     , 1178 , 167
20/12/22 , 44.00 , 43.27 , 45.31 , 43.00 , 43.7     , 17735 , 244
19/12/22 , 43.31 , 44.23 , 45.79 , 43.31 , 45.7     , 4141 , 169
16/12/22 , 45.78 , 46.03 , 47.18 , 45.78 , 46.7     , 4414 , 107
15/12/22 , 46.71 , 46.42 , 46.91 , 46.17 , 46.9     , 332 , 40
14/12/22 , 46.49 , 46.50 , 48.20 , 46.00 , 46.7     , 1890 , 330
13/12/22 , 46.71 , 47.44 , 49.47 , 46.69 , 47.8     , 9161 , 255
12/12/22 , 47.85 , 47.51 , 47.96 , 47.01 , 47.7     , 419 , 65
09/12/22 , 47.71 , 47.06 , 47.94 , 46.88 , 47.9     , 799 , 63
08/12/22 , 47.94 , 47.65 , 48.30 , 47.37 , 47.5     , 741 , 267
07/12/22 , 47.53 , 47.53 , 48.37 , 47.19 , 47.4     , 427 , 51
06/12/22 , 47.48 , 47.49 , 48.46 , 47.22 , 48.4     , 348 , 53
05/12/22 , 47.62 , 48.28 , 48.93 , 47.47 , 48.9     , 1466 , 102
02/12/22 , 48.89 , 48.56 , 48.94 , 48.55 , 48.5     , 566 , 42
01/12/22 , 48.60 , 48.55 , 48.60 , 48.55 , 48.5     , 1335 , 85
30/11/22 , 49.02 , 48.57 , 49.03 , 48.55 , 48.5     , 583 , 128
29/11/22 , 48.55 , 48.56 , 49.30 , 48.55 , 49.3     , 685 , 101
28/11/22 , 48.57 , 48.57 , 48.61 , 48.55 , 48.5     , 1100 , 70
25/11/22 , 48.66 , 48.55 , 48.66 , 48.55 , 48.5     , 783 , 63
24/11/22 , 48.55 , 48.75 , 48.84 , 48.55 , 48.8     , 2753 , 150
23/11/22 , 49.00 , 48.57 , 49.01 , 48.55 , 48.5     , 1039 , 85
22/11/22 , 48.55 , 48.55 , 48.60 , 48.55 , 48.5     , 1709 , 78
21/11/22 , 48.57 , 48.63 , 48.74 , 48.55 , 48.5     , 1210 , 114
18/11/22 , 48.55 , 48.55 , 48.65 , 48.55 , 48.5     , 1372 , 99
17/11/22 , 48.55 , 48.55 , 48.65 , 48.44 , 48.5     , 6511 , 182
16/11/22 , 48.55 , 48.57 , 49.05 , 48.14 , 49.0     , 2407 , 144
14/11/22 , 49.04 , 48.45 , 49.04 , 47.86 , 48.6     , 1155 , 102
11/11/22 , 48.60 , 48.85 , 49.86 , 48.60 , 49.8     , 827 , 136
10/11/22 , 49.86 , 50.15 , 51.18 , 49.14 , 50.6     , 1173 , 120
09/11/22 , 50.60 , 50.80 , 51.35 , 50.31 , 51.3     , 933 , 69
08/11/22 , 50.92 , 50.98 , 51.56 , 50.88 , 51.5     , 2290 , 77
07/11/22 , 50.95 , 50.98 , 51.40 , 50.92 , 51.2     , 934 , 104
04/11/22 , 51.26 , 51.04 , 51.57 , 50.75 , 51.5     , 229 , 101
03/11/22 , 51.58 , 50.87 , 51.74 , 50.72 , 50.7     , 1416 , 51
01/11/22 , 50.72 , 50.93 , 51.73 , 50.51 , 51.0     , 877 , 79
31/10/22 , 51.09 , 50.86 , 51.73 , 50.22 , 51.1     , 1528 , 152
28/10/22 , 51.14 , 51.25 , 51.71 , 50.88 , 51.3     , 1334 , 91
27/10/22 , 51.32 , 51.11 , 51.33 , 50.89 , 51.1     , 1287 , 56
26/10/22 , 51.14 , 51.51 , 52.07 , 51.13 , 52.0     , 1760 , 81
25/10/22 , 51.72 , 51.73 , 51.85 , 51.72 , 51.7     , 1013 , 80
24/10/22 , 51.72 , 51.77 , 52.06 , 51.72 , 51.8     , 756 , 77
21/10/22 , 51.97 , 51.93 , 52.39 , 51.73 , 52.3     , 599 , 91
20/10/22 , 52.35 , 51.94 , 52.35 , 51.72 , 51.7     , 524 , 119
19/10/22 , 51.77 , 51.74 , 52.21 , 51.72 , 51.7     , 296 , 41
18/10/22 , 51.77 , 51.74 , 51.89 , 51.72 , 51.8     , 1629 , 141
17/10/22 , 51.89 , 51.78 , 51.89 , 51.72 , 51.7     , 1178 , 103
14/10/22 , 51.72 , 51.74 , 51.88 , 51.72 , 51.7     , 716 , 80
13/10/22 , 51.73 , 51.78 , 51.89 , 51.72 , 51.7     , 275 , 51
11/10/22 , 51.73 , 51.75 , 51.89 , 51.72 , 51.8     , 303 , 44
10/10/22 , 51.89 , 51.49 , 51.95 , 50.65 , 51.7     , 2043 , 181
07/10/22 , 51.73 , 51.79 , 52.20 , 51.70 , 51.9     , 1328 , 356
06/10/22 , 52.22 , 51.78 , 52.43 , 51.52 , 52.4     , 796 , 76
05/10/22 , 51.52 , 51.51 , 52.16 , 51.35 , 51.6     , 764 , 89
04/10/22 , 51.46 , 51.69 , 51.90 , 51.27 , 51.3     , 909 , 59
03/10/22 , 51.31 , 51.26 , 51.87 , 51.23 , 51.2     , 3251 , 78
30/09/22 , 51.23 , 51.27 , 51.88 , 51.23 , 51.2     , 1662 , 70
29/09/22 , 51.23 , 51.32 , 51.60 , 51.21 , 51.5     , 954 , 200
28/09/22 , 51.48 , 52.03 , 52.43 , 51.46 , 52.0     , 2455 , 569
27/09/22 , 52.29 , 51.58 , 52.29 , 51.05 , 52.2     , 1609 , 114
26/09/22 , 52.28 , 51.42 , 52.42 , 50.93 , 51.0     , 2541 , 160
23/09/22 , 51.05 , 51.05 , 51.36 , 50.95 , 51.0     , 985 , 372
22/09/22 , 51.05 , 51.04 , 51.23 , 50.94 , 50.9     , 2955 , 387
21/09/22 , 50.95 , 51.14 , 51.71 , 50.76 , 50.8     , 1740 , 104
20/09/22 , 50.78 , 50.95 , 51.72 , 50.76 , 51.5     , 830 , 137
19/09/22 , 50.80 , 51.89 , 53.64 , 50.20 , 53.6     , 2526 , 456
16/09/22 , 53.64 , 52.82 , 53.64 , 52.18 , 52.1     , 5201 , 176
15/09/22 , 52.69 , 52.42 , 52.69 , 52.31 , 52.3     , 439 , 94
14/09/22 , 52.29 , 52.59 , 53.09 , 52.29 , 53.0     , 1001 , 112
13/09/22 , 52.71 , 52.36 , 53.25 , 51.99 , 53.2     , 869 , 129
12/09/22 , 53.16 , 52.99 , 53.70 , 52.61 , 53.0     , 2017 , 212
09/09/22 , 52.62 , 52.52 , 53.36 , 51.60 , 53.3     , 1628 , 134
08/09/22 , 53.34 , 53.36 , 53.99 , 53.10 , 53.4     , 674 , 74
06/09/22 , 53.35 , 53.10 , 53.41 , 52.80 , 52.8     , 824 , 72
05/09/22 , 53.44 , 53.04 , 54.94 , 52.31 , 52.3     , 985 , 116
02/09/22 , 54.97 , 52.45 , 55.03 , 51.11 , 52.8     , 3254 , 106
01/09/22 , 52.80 , 52.68 , 53.39 , 51.11 , 53.3     , 2970 , 391
31/08/22 , 53.40 , 52.89 , 55.95 , 50.35 , 53.3     , 5596 , 245
30/08/22 , 50.68 , 49.71 , 52.80 , 48.54 , 48.5     , 1507 , 141
29/08/22 , 48.52 , 48.88 , 49.71 , 48.52 , 49.2     , 3071 , 195
26/08/22 , 49.28 , 48.97 , 49.33 , 48.52 , 48.5     , 1880 , 124
25/08/22 , 48.90 , 48.37 , 48.91 , 47.92 , 48.5     , 1053 , 138
24/08/22 , 48.18 , 48.28 , 48.68 , 47.90 , 48.6     , 1835 , 466
23/08/22 , 47.89 , 48.10 , 48.78 , 47.89 , 48.7     , 1905 , 396
22/08/22 , 48.34 , 48.18 , 49.06 , 47.59 , 47.6     , 3217 , 103
19/08/22 , 47.62 , 47.94 , 49.13 , 47.46 , 47.7     , 3303 , 446
18/08/22 , 47.46 , 47.61 , 48.22 , 47.45 , 48.2     , 1387 , 596
17/08/22 , 47.60 , 47.62 , 48.35 , 46.95 , 48.3     , 2091 , 118
16/08/22 , 47.77 , 46.97 , 47.88 , 46.50 , 47.3     , 3732 , 291
15/08/22 , 47.38 , 47.63 , 48.97 , 47.38 , 48.9     , 3793 , 182
12/08/22 , 48.75 , 47.49 , 48.91 , 46.67 , 46.6     , 1871 , 160
11/08/22 , 46.67 , 46.77 , 47.29 , 46.12 , 46.3     , 852 , 59
10/08/22 , 46.39 , 46.42 , 47.06 , 45.86 , 45.8     , 2025 , 109
09/08/22 , 45.86 , 46.03 , 46.38 , 45.78 , 46.2     , 1407 , 138
08/08/22 , 46.24 , 46.36 , 47.29 , 46.05 , 47.2     , 1335 , 78
05/08/22 , 46.84 , 47.38 , 48.61 , 46.28 , 47.2     , 1139 , 90
04/08/22 , 47.31 , 46.44 , 47.31 , 46.03 , 46.1     , 775 , 69
03/08/22 , 46.02 , 46.05 , 46.69 , 46.02 , 46.6     , 433 , 65
02/08/22 , 46.02 , 46.28 , 46.67 , 45.98 , 46.6     , 1158 , 83
01/08/22 , 46.37 , 46.14 , 46.68 , 45.73 , 45.7     , 7082 , 71
29/07/22 , 45.73 , 45.70 , 46.24 , 45.63 , 46.0     , 14578 , 141
28/07/22 , 45.64 , 45.26 , 45.69 , 44.45 , 45.2     , 1002 , 81
27/07/22 , 44.72 , 44.26 , 45.40 , 43.95 , 43.9     , 3069 , 259
26/07/22 , 45.21 , 45.12 , 46.05 , 45.02 , 45.0     , 8864 , 231
25/07/22 , 46.13 , 46.24 , 46.50 , 46.13 , 46.5     , 2349 , 113
22/07/22 , 46.51 , 46.39 , 46.93 , 46.21 , 46.9     , 3418 , 161
21/07/22 , 46.93 , 46.66 , 46.93 , 46.28 , 46.8     , 893 , 146
20/07/22 , 46.80 , 46.42 , 46.81 , 46.33 , 46.3     , 11760 , 130
19/07/22 , 46.32 , 46.57 , 47.03 , 46.28 , 47.0     , 2460 , 605
18/07/22 , 47.43 , 47.14 , 47.44 , 46.68 , 46.8     , 826 , 65
15/07/22 , 46.86 , 46.71 , 46.86 , 46.70 , 46.7     , 9934 , 56
14/07/22 , 46.70 , 46.69 , 46.83 , 46.61 , 46.6     , 1513 , 109
13/07/22 , 46.61 , 46.75 , 46.88 , 46.61 , 46.8     , 915 , 89
12/07/22 , 46.68 , 46.83 , 46.96 , 46.68 , 46.9     , 757 , 49
11/07/22 , 46.97 , 46.87 , 47.35 , 46.57 , 47.3     , 1020 , 112
08/07/22 , 47.38 , 47.13 , 47.60 , 46.88 , 47.6     , 731 , 105
07/07/22 , 47.25 , 46.92 , 47.40 , 46.83 , 47.0     , 3389 , 118
06/07/22 , 47.15 , 47.13 , 47.38 , 47.09 , 47.0     , 852 , 40
05/07/22 , 47.09 , 46.86 , 47.30 , 46.78 , 47.3     , 1752 , 88
04/07/22 , 47.29 , 47.27 , 47.92 , 47.14 , 47.8     , 7078 , 128
01/07/22 , 47.70 , 47.90 , 48.31 , 46.95 , 47.1     , 1972 , 85
30/06/22 , 46.93 , 47.06 , 47.10 , 46.78 , 46.7     , 2427 , 94
29/06/22 , 47.09 , 47.08 , 47.17 , 46.80 , 47.0     , 1473 , 168
28/06/22 , 47.02 , 46.86 , 47.05 , 46.67 , 47.0     , 377 , 74
27/06/22 , 46.67 , 46.97 , 47.10 , 46.66 , 46.9     , 3725 , 102
24/06/22 , 46.96 , 47.03 , 47.10 , 46.80 , 47.1     , 1515 , 80
23/06/22 , 47.10 , 46.87 , 47.10 , 46.53 , 47.0     , 493 , 52
22/06/22 , 47.07 , 46.77 , 47.07 , 46.67 , 46.8     , 1234 , 91
21/06/22 , 46.78 , 46.94 , 47.10 , 46.78 , 47.1     , 834 , 64
20/06/22 , 46.97 , 47.24 , 48.00 , 46.84 , 47.3     , 3172 , 195
17/06/22 , 47.36 , 47.33 , 47.78 , 46.90 , 47.4     , 1569 , 108
15/06/22 , 47.43 , 47.61 , 47.94 , 47.40 , 47.9     , 2457 , 422
14/06/22 , 47.46 , 47.78 , 47.98 , 47.40 , 47.7     , 1397 , 90
13/06/22 , 47.75 , 47.79 , 48.38 , 47.62 , 48.3     , 1613 , 99
10/06/22 , 48.16 , 47.95 , 48.39 , 47.72 , 48.0     , 3038 , 107
09/06/22 , 48.31 , 48.29 , 48.45 , 47.77 , 48.4     , 915 , 73
08/06/22 , 48.38 , 48.57 , 49.18 , 48.36 , 49.1     , 2220 , 133
07/06/22 , 49.10 , 48.76 , 49.13 , 48.63 , 49.1     , 814 , 153
06/06/22 , 48.72 , 48.80 , 49.11 , 48.57 , 49.1     , 402 , 74
03/06/22 , 49.01 , 48.72 , 49.14 , 48.28 , 48.7     , 2459 , 230
02/06/22 , 48.75 , 48.57 , 48.80 , 48.36 , 48.6     , 2594 , 138
01/06/22 , 48.62 , 48.75 , 48.86 , 48.24 , 48.8     , 4203 , 93
31/05/22 , 48.87 , 48.98 , 49.14 , 48.82 , 49.1     , 1264 , 144
30/05/22 , 49.13 , 49.10 , 49.14 , 48.82 , 49.0     , 3651 , 352
27/05/22 , 49.06 , 49.03 , 49.06 , 48.85 , 49.0     , 2360 , 333
26/05/22 , 49.04 , 48.94 , 49.04 , 48.80 , 49.0     , 2086 , 353
25/05/22 , 49.03 , 48.86 , 49.03 , 48.49 , 48.9     , 2201 , 400
24/05/22 , 48.94 , 48.79 , 48.94 , 48.09 , 48.8     , 2023 , 484
23/05/22 , 48.88 , 48.87 , 49.04 , 48.01 , 49.0     , 8021 , 457
20/05/22 , 49.04 , 48.94 , 49.06 , 48.65 , 49.0     , 2807 , 394
19/05/22 , 49.03 , 48.78 , 49.06 , 47.99 , 48.4     , 1120 , 288
18/05/22 , 49.09 , 48.57 , 49.13 , 47.97 , 48.5     , 889 , 129
17/05/22 , 48.59 , 48.48 , 49.10 , 47.98 , 48.6     , 944 , 98
16/05/22 , 48.21 , 48.66 , 49.24 , 48.20 , 49.1     , 4088 , 315
13/05/22 , 49.10 , 48.62 , 49.12 , 48.52 , 48.5     , 1688 , 55
12/05/22 , 48.53 , 48.11 , 48.53 , 47.80 , 48.1     , 2079 , 90
11/05/22 , 47.74 , 47.71 , 47.91 , 47.35 , 47.3     , 1806 , 95
10/05/22 , 47.90 , 47.60 , 47.90 , 46.89 , 46.9     , 1063 , 127
09/05/22 , 46.89 , 47.51 , 48.98 , 46.81 , 48.5     , 3180 , 596
06/05/22 , 47.02 , 47.01 , 47.34 , 46.42 , 46.7     , 1066 , 104
05/05/22 , 46.81 , 46.46 , 47.12 , 46.28 , 46.2     , 3151 , 187
04/05/22 , 47.22 , 47.25 , 47.53 , 46.95 , 47.1     , 1281 , 92
03/05/22 , 47.16 , 47.53 , 48.02 , 47.16 , 47.7     , 1597 , 102
02/05/22 , 47.73 , 47.84 , 48.03 , 47.58 , 47.7     , 1337 , 91
29/04/22 , 47.70 , 47.62 , 47.85 , 47.38 , 47.8     , 1811 , 67
28/04/22 , 47.34 , 47.29 , 47.90 , 47.16 , 47.9     , 1851 , 116
27/04/22 , 47.34 , 47.41 , 47.73 , 47.20 , 47.7     , 1268 , 79
26/04/22 , 47.16 , 47.46 , 47.68 , 47.14 , 47.4     , 4033 , 283
25/04/22 , 47.28 , 47.17 , 47.53 , 47.02 , 47.3     , 2235 , 86
22/04/22 , 47.34 , 47.42 , 47.94 , 47.25 , 47.5     , 1439 , 121
20/04/22 , 47.53 , 47.49 , 47.95 , 47.25 , 47.4     , 627 , 69
19/04/22 , 47.44 , 47.42 , 48.00 , 47.19 , 48.0     , 1333 , 111
18/04/22 , 48.01 , 47.41 , 48.02 , 46.85 , 47.7     , 720 , 82
14/04/22 , 47.72 , 47.60 , 48.02 , 47.34 , 48.0     , 822 , 53
13/04/22 , 47.43 , 47.40 , 48.03 , 47.12 , 47.8     , 3256 , 151
12/04/22 , 48.03 , 47.50 , 48.03 , 46.81 , 47.7     , 1909 , 137
11/04/22 , 47.73 , 47.76 , 48.01 , 47.73 , 48.0     , 844 , 76
08/04/22 , 47.62 , 47.78 , 48.03 , 47.54 , 47.7     , 1335 , 233
07/04/22 , 48.63 , 47.87 , 48.64 , 47.67 , 47.8     , 1048 , 77
06/04/22 , 47.90 , 47.67 , 48.25 , 47.39 , 48.2     , 1092 , 238
05/04/22 , 48.25 , 48.48 , 48.82 , 47.97 , 47.9     , 1923 , 348
04/04/22 , 48.49 , 48.95 , 49.24 , 48.46 , 48.8     , 1849 , 135
01/04/22 , 48.82 , 48.71 , 49.26 , 47.70 , 48.0     , 1313 , 225
31/03/22 , 48.02 , 48.25 , 49.10 , 47.53 , 48.0     , 679 , 86
30/03/22 , 47.99 , 48.03 , 49.44 , 47.08 , 48.0     , 2691 , 148
29/03/22 , 48.25 , 47.43 , 48.25 , 46.93 , 47.6     , 6329 , 162
28/03/22 , 47.60 , 47.17 , 47.66 , 46.78 , 47.0     , 4429 , 161
25/03/22 , 46.94 , 46.78 , 47.03 , 46.75 , 47.0     , 4108 , 82
24/03/22 , 47.07 , 46.79 , 47.07 , 46.19 , 46.8     , 2206 , 92
23/03/22 , 46.85 , 46.42 , 46.88 , 45.93 , 46.8     , 2539 , 468
22/03/22 , 46.88 , 46.72 , 46.88 , 46.42 , 46.7     , 1531 , 129
21/03/22 , 46.77 , 46.65 , 46.77 , 46.28 , 46.7     , 1552 , 87
18/03/22 , 46.76 , 46.75 , 47.00 , 46.53 , 46.8     , 501 , 54
17/03/22 , 47.01 , 46.76 , 47.16 , 46.27 , 46.2     , 1305 , 101
16/03/22 , 47.14 , 47.03 , 48.10 , 46.58 , 46.9     , 1641 , 130
15/03/22 , 47.00 , 46.46 , 47.07 , 46.19 , 47.0     , 2026 , 424
14/03/22 , 46.61 , 46.50 , 46.88 , 46.21 , 46.8     , 1668 , 250
11/03/22 , 47.13 , 47.45 , 48.21 , 46.61 , 47.1     , 1612 , 100
10/03/22 , 47.11 , 46.83 , 47.90 , 45.33 , 47.9     , 4394 , 149
09/03/22 , 47.00 , 46.36 , 47.18 , 45.93 , 46.4     , 2817 , 179
08/03/22 , 47.19 , 46.90 , 48.37 , 46.33 , 47.8     , 4523 , 257
07/03/22 , 47.85 , 47.72 , 48.63 , 47.46 , 47.4     , 806 , 87
04/03/22 , 47.46 , 47.44 , 47.48 , 47.28 , 47.3     , 468 , 60
03/03/22 , 47.32 , 47.90 , 48.89 , 46.97 , 48.5     , 955 , 90
02/03/22 , 47.55 , 46.97 , 48.63 , 46.83 , 46.8     , 4332 , 120
25/02/22 , 46.88 , 46.81 , 46.88 , 46.63 , 46.7     , 1411 , 93
24/02/22 , 46.80 , 46.73 , 46.82 , 46.36 , 46.7     , 1686 , 130
23/02/22 , 46.88 , 46.87 , 46.88 , 46.80 , 46.8     , 3266 , 95
22/02/22 , 46.88 , 46.93 , 47.51 , 46.74 , 47.5     , 6979 , 186
21/02/22 , 47.74 , 47.48 , 47.74 , 47.32 , 47.5     , 1397 , 82
18/02/22 , 47.53 , 47.62 , 47.78 , 47.53 , 47.7     , 670 , 67
17/02/22 , 47.78 , 47.72 , 47.78 , 47.49 , 47.7     , 1918 , 111
16/02/22 , 47.78 , 47.71 , 47.78 , 47.53 , 47.7     , 1514 , 60
15/02/22 , 47.78 , 47.64 , 47.78 , 47.13 , 47.1     , 1110 , 112
14/02/22 , 47.13 , 47.62 , 48.63 , 46.88 , 48.5     , 7920 , 326
11/02/22 , 48.45 , 48.57 , 48.63 , 48.39 , 48.6     , 1473 , 89
10/02/22 , 48.62 , 48.44 , 48.63 , 48.21 , 48.6     , 940 , 244
09/02/22 , 48.63 , 48.62 , 48.63 , 48.48 , 48.5     , 2506 , 159
08/02/22 , 48.63 , 48.99 , 50.95 , 48.60 , 50.9     , 6350 , 245
07/02/22 , 50.34 , 50.21 , 50.34 , 49.71 , 49.7     , 2527 , 86
04/02/22 , 49.71 , 49.52 , 49.78 , 48.96 , 49.0     , 1586 , 88
03/02/22 , 49.04 , 49.17 , 49.65 , 48.91 , 49.4     , 1013 , 244
02/02/22 , 49.19 , 49.27 , 49.45 , 48.86 , 48.8     , 1669 , 72
01/02/22 , 48.86 , 49.03 , 49.29 , 48.85 , 49.2     , 708 , 68
31/01/22 , 48.85 , 49.01 , 49.49 , 48.83 , 48.8     , 2262 , 612
28/01/22 , 48.85 , 48.85 , 49.73 , 48.28 , 49.1     , 10038 , 141
27/01/22 , 49.13 , 49.01 , 49.59 , 48.42 , 48.4     , 534 , 70
26/01/22 , 48.42 , 48.35 , 49.43 , 47.71 , 48.6     , 1410 , 136
25/01/22 , 48.62 , 49.38 , 49.97 , 48.62 , 49.9     , 2697 , 655
24/01/22 , 49.97 , 49.24 , 49.97 , 48.86 , 49.9     , 3342 , 154
21/01/22 , 49.96 , 49.53 , 49.96 , 48.85 , 48.8     , 759 , 49
20/01/22 , 48.62 , 49.20 , 49.97 , 48.62 , 49.4     , 3523 , 126
19/01/22 , 49.77 , 49.40 , 49.94 , 49.23 , 49.9     , 417 , 62
18/01/22 , 49.94 , 49.33 , 49.97 , 48.61 , 49.1     , 1079 , 68
17/01/22 , 49.16 , 48.51 , 49.16 , 48.06 , 48.3     , 940 , 73
14/01/22 , 48.37 , 48.67 , 49.31 , 48.06 , 48.5     , 1133 , 92
13/01/22 , 48.10 , 48.27 , 48.57 , 47.97 , 48.5     , 1531 , 150
12/01/22 , 48.57 , 48.22 , 48.73 , 47.86 , 48.2     , 682 , 84
11/01/22 , 48.28 , 48.09 , 48.57 , 47.62 , 47.6     , 384 , 53
10/01/22 , 48.57 , 48.28 , 49.45 , 47.60 , 47.6     , 997 , 88
07/01/22 , 47.59 , 47.48 , 48.18 , 47.31 , 48.1     , 2547 , 122
06/01/22 , 47.89 , 47.99 , 49.16 , 47.87 , 48.0     , 3350 , 148
05/01/22 , 48.01 , 48.19 , 49.58 , 47.67 , 48.2     , 3135 , 123
04/01/22 , 48.23 , 48.21 , 48.79 , 47.67 , 48.7     , 1973 , 141
03/01/22 , 48.79 , 49.29 , 49.58 , 48.56 , 49.5     , 2272 , 157
30/12/21 , 49.58 , 49.42 , 49.58 , 49.03 , 49.2     , 1499 , 331
29/12/21 , 49.25 , 49.36 , 49.57 , 48.28 , 49.5     , 1959 , 63
28/12/21 , 49.26 , 49.29 , 49.58 , 48.28 , 49.3     , 3055 , 403
27/12/21 , 49.30 , 48.71 , 49.56 , 47.46 , 48.1     , 3097 , 345
23/12/21 , 48.10 , 47.33 , 48.10 , 46.72 , 47.8     , 1840 , 251
22/12/21 , 47.86 , 47.35 , 48.31 , 46.41 , 47.1     , 1093 , 197
21/12/21 , 47.14 , 46.70 , 47.28 , 46.28 , 46.7     , 2023 , 451
20/12/21 , 46.78 , 46.65 , 47.28 , 46.40 , 46.8     , 2294 , 104
17/12/21 , 46.87 , 46.42 , 46.98 , 46.28 , 46.7     , 1627 , 129
16/12/21 , 46.42 , 46.36 , 46.59 , 46.19 , 46.5     , 1686 , 113
15/12/21 , 46.59 , 46.61 , 47.49 , 46.14 , 47.4     , 2482 , 126
14/12/21 , 47.49 , 47.44 , 48.14 , 47.24 , 48.1     , 16670 , 179
13/12/21 , 47.46 , 47.70 , 48.14 , 46.83 , 48.1     , 1770 , 165
10/12/21 , 48.14 , 48.42 , 49.57 , 47.29 , 47.2     , 1462 , 86
09/12/21 , 47.11 , 46.85 , 47.28 , 46.33 , 46.9     , 860 , 178
08/12/21 , 46.84 , 46.47 , 46.84 , 46.08 , 46.7     , 1401 , 119
07/12/21 , 47.52 , 47.03 , 47.80 , 46.14 , 46.9     , 4098 , 355
06/12/21 , 46.89 , 46.72 , 47.20 , 46.42 , 46.9     , 2317 , 367
03/12/21 , 47.58 , 46.44 , 47.58 , 46.00 , 46.0     , 2412 , 90
02/12/21 , 45.85 , 46.24 , 47.35 , 45.84 , 47.3     , 1287 , 186
01/12/21 , 46.72 , 46.61 , 46.73 , 46.42 , 46.7     , 913 , 91
30/11/21 , 46.73 , 46.88 , 47.35 , 46.44 , 47.3     , 1333 , 153
29/11/21 , 47.33 , 46.66 , 47.35 , 45.46 , 46.6     , 570 , 103
26/11/21 , 46.66 , 46.51 , 47.35 , 45.51 , 47.3     , 787 , 118
25/11/21 , 47.34 , 46.07 , 47.46 , 45.45 , 45.4     , 1144 , 115
24/11/21 , 45.45 , 45.61 , 45.95 , 45.25 , 45.9     , 281 , 54
23/11/21 , 45.75 , 45.40 , 46.19 , 45.22 , 45.6     , 808 , 181
22/11/21 , 45.61 , 45.49 , 45.80 , 45.23 , 45.8     , 1422 , 227
19/11/21 , 45.80 , 45.69 , 47.74 , 45.52 , 46.0     , 1437 , 135
18/11/21 , 45.53 , 45.60 , 46.87 , 45.29 , 45.7     , 1859 , 241
17/11/21 , 45.78 , 45.94 , 47.96 , 45.26 , 46.7     , 5288 , 330
16/11/21 , 46.68 , 47.06 , 47.46 , 46.68 , 47.4     , 5654 , 262
12/11/21 , 47.46 , 47.46 , 47.97 , 47.38 , 47.5     , 1827 , 63
11/11/21 , 47.53 , 47.62 , 48.63 , 47.53 , 47.5     , 698 , 182
10/11/21 , 47.53 , 47.95 , 48.63 , 47.53 , 48.1     , 929 , 129
09/11/21 , 48.14 , 48.72 , 49.41 , 48.10 , 49.4     , 1394 , 135
08/11/21 , 49.00 , 48.75 , 49.31 , 48.63 , 49.1     , 1296 , 76
05/11/21 , 49.31 , 49.37 , 49.73 , 49.10 , 49.1     , 459 , 55
04/11/21 , 48.99 , 48.86 , 49.10 , 48.70 , 49.1     , 278 , 48
03/11/21 , 48.70 , 48.72 , 49.10 , 48.46 , 48.6     , 743 , 105
01/11/21 , 48.82 , 48.66 , 49.19 , 48.51 , 48.6     , 1145 , 136
29/10/21 , 48.60 , 48.79 , 48.82 , 48.60 , 48.8     , 799 , 49
28/10/21 , 48.82 , 49.01 , 49.20 , 48.82 , 49.2     , 258 , 42
27/10/21 , 49.17 , 49.19 , 49.26 , 48.98 , 49.2     , 1038 , 80
26/10/21 , 49.26 , 49.23 , 49.45 , 49.14 , 49.4     , 760 , 68
25/10/21 , 49.45 , 49.27 , 50.52 , 49.12 , 49.8     , 4105 , 252
22/10/21 , 49.88 , 49.51 , 49.94 , 49.34 , 49.9     , 3245 , 63
21/10/21 , 49.52 , 49.68 , 50.28 , 49.52 , 50.2     , 567 , 88
20/10/21 , 49.85 , 49.82 , 50.52 , 49.45 , 49.9     , 972 , 84
19/10/21 , 49.94 , 50.21 , 50.49 , 49.86 , 50.4     , 2139 , 192
18/10/21 , 50.45 , 50.07 , 50.52 , 49.69 , 49.6     , 1992 , 138
15/10/21 , 50.12 , 49.98 , 50.12 , 49.54 , 50.1     , 6724 , 85
14/10/21 , 50.12 , 49.66 , 50.19 , 48.94 , 49.9     , 2626 , 166
13/10/21 , 50.19 , 50.00 , 50.40 , 49.28 , 49.7     , 781 , 91
11/10/21 , 49.75 , 49.42 , 50.27 , 48.92 , 49.6     , 1285 , 133
08/10/21 , 49.67 , 50.27 , 53.65 , 49.39 , 49.7     , 961 , 70
07/10/21 , 49.71 , 49.17 , 49.86 , 48.48 , 49.4     , 1659 , 245
06/10/21 , 48.48 , 48.86 , 49.71 , 48.45 , 48.6     , 1881 , 135
05/10/21 , 48.66 , 48.68 , 49.42 , 48.46 , 49.3     , 2766 , 138
04/10/21 , 49.42 , 49.20 , 49.99 , 48.68 , 49.4     , 2108 , 508
01/10/21 , 49.48 , 49.43 , 49.52 , 49.30 , 49.4     , 413 , 61
30/09/21 , 49.29 , 49.33 , 49.44 , 48.82 , 49.3     , 898 , 71
29/09/21 , 49.37 , 49.20 , 49.41 , 48.57 , 49.1     , 1384 , 403
28/09/21 , 49.10 , 48.90 , 49.49 , 48.50 , 48.6     , 1261 , 132
27/09/21 , 48.63 , 48.87 , 49.65 , 48.50 , 49.6     , 2334 , 164
24/09/21 , 49.59 , 49.71 , 49.84 , 49.06 , 49.6     , 1484 , 74
23/09/21 , 49.62 , 48.80 , 49.99 , 48.47 , 48.5     , 1515 , 130
22/09/21 , 48.49 , 49.52 , 50.00 , 48.47 , 49.6     , 1275 , 80
21/09/21 , 49.15 , 49.29 , 49.69 , 48.51 , 48.5     , 781 , 178
20/09/21 , 48.47 , 48.94 , 50.69 , 48.47 , 50.1     , 4457 , 891
17/09/21 , 50.08 , 50.50 , 51.11 , 49.98 , 50.1     , 3502 , 115
16/09/21 , 50.07 , 50.06 , 50.07 , 49.86 , 50.0     , 2057 , 89
15/09/21 , 50.03 , 49.62 , 50.03 , 48.99 , 49.4     , 1595 , 78
14/09/21 , 49.42 , 49.60 , 50.00 , 49.29 , 50.0     , 2335 , 56
13/09/21 , 49.66 , 49.70 , 50.11 , 49.29 , 49.5     , 3626 , 215
10/09/21 , 49.52 , 49.40 , 49.59 , 49.29 , 49.5     , 1061 , 103
09/09/21 , 48.89 , 49.18 , 49.77 , 48.75 , 49.3     , 560 , 103
08/09/21 , 49.29 , 49.10 , 49.46 , 48.62 , 49.4     , 1663 , 106
06/09/21 , 49.46 , 49.30 , 49.46 , 48.87 , 49.4     , 1075 , 145
03/09/21 , 49.40 , 49.06 , 49.46 , 49.20 , 49.2     , 1577 , 189
02/09/21 , 49.55 , 48.85 , 49.75 , 48.61 , 49.7     , 2704 , 321
01/09/21 , 49.10 , 49.11 , 50.00 , 48.72 , 49.2     , 2067 , 95
31/08/21 , 49.26 , 49.29 , 50.00 , 48.82 , 49.0     , 5874 , 98
30/08/21 , 48.61 , 48.69 , 49.04 , 48.32 , 48.3     , 2198 , 285
27/08/21 , 48.31 , 48.46 , 48.62 , 48.10 , 48.6     , 2634 , 214
26/08/21 , 48.60 , 48.61 , 49.11 , 48.10 , 49.1     , 1123 , 88
25/08/21 , 48.16 , 47.95 , 49.51 , 47.23 , 47.5     , 4073 , 89
24/08/21 , 47.51 , 46.80 , 47.51 , 46.13 , 46.9     , 1619 , 84
23/08/21 , 45.94 , 46.22 , 47.50 , 45.88 , 47.4     , 4495 , 1507
20/08/21 , 47.50 , 47.15 , 47.62 , 46.94 , 46.9     , 824 , 51
19/08/21 , 46.94 , 47.43 , 47.78 , 46.93 , 47.7     , 1352 , 143
18/08/21 , 47.78 , 47.47 , 47.79 , 46.93 , 46.9     , 2215 , 120
17/08/21 , 46.92 , 46.92 , 47.22 , 46.61 , 46.8     , 2355 , 104
16/08/21 , 46.93 , 46.88 , 46.93 , 46.48 , 46.9     , 7418 , 183
13/08/21 , 46.93 , 46.20 , 46.93 , 45.85 , 46.2     , 6225 , 1077
12/08/21 , 46.14 , 46.09 , 46.39 , 45.71 , 45.7     , 1737 , 69
11/08/21 , 45.77 , 45.77 , 46.87 , 45.19 , 45.8     , 6270 , 399
10/08/21 , 45.92 , 45.67 , 46.40 , 44.73 , 46.3     , 11772 , 1671
09/08/21 , 46.86 , 46.77 , 50.31 , 45.85 , 46.6     , 14903 , 646
06/08/21 , 45.30 , 45.87 , 46.68 , 45.30 , 46.6     , 2600 , 181
05/08/21 , 46.21 , 46.30 , 46.67 , 46.21 , 46.6     , 300 , 31
04/08/21 , 46.68 , 47.38 , 47.71 , 46.68 , 47.7     , 1006 , 267
03/08/21 , 47.44 , 47.22 , 47.44 , 46.68 , 46.9     , 3422 , 947
02/08/21 , 47.20 , 47.13 , 47.20 , 46.68 , 46.6     , 1750 , 412
30/07/21 , 46.68 , 46.68 , 47.43 , 45.57 , 45.5     , 2157 , 259
29/07/21 , 46.71 , 46.75 , 47.35 , 45.47 , 47.1     , 3244 , 1106
28/07/21 , 47.13 , 46.33 , 47.41 , 45.78 , 47.4     , 580 , 56
27/07/21 , 47.42 , 45.69 , 47.42 , 45.50 , 45.5     , 5882 , 331
26/07/21 , 47.38 , 45.59 , 47.43 , 45.34 , 45.5     , 3133 , 423
23/07/21 , 45.57 , 45.56 , 45.57 , 45.35 , 45.5     , 3300 , 715
22/07/21 , 45.57 , 45.54 , 45.57 , 45.46 , 45.4     , 1912 , 107
21/07/21 , 45.57 , 45.55 , 45.57 , 45.46 , 45.4     , 3044 , 1396
20/07/21 , 45.57 , 45.53 , 45.57 , 45.48 , 45.5     , 4834 , 689
19/07/21 , 45.57 , 45.53 , 45.57 , 45.34 , 45.5     , 4243 , 168
16/07/21 , 45.57 , 45.56 , 45.57 , 45.40 , 45.5     , 5320 , 854
15/07/21 , 45.38 , 45.73 , 46.13 , 45.34 , 46.1     , 1366 , 54
14/07/21 , 45.86 , 46.10 , 47.05 , 45.31 , 46.9     , 1276 , 76
13/07/21 , 46.20 , 45.66 , 47.05 , 45.02 , 45.0     , 3762 , 143
12/07/21 , 44.47 , 44.41 , 44.74 , 43.95 , 44.5     , 2346 , 106
08/07/21 , 44.41 , 44.38 , 45.02 , 43.48 , 45.0     , 3811 , 85
07/07/21 , 45.42 , 45.45 , 45.61 , 45.34 , 45.3     , 2843 , 59
06/07/21 , 45.55 , 45.35 , 45.65 , 45.11 , 45.6     , 3597 , 63
05/07/21 , 45.57 , 45.64 , 46.42 , 45.56 , 45.8     , 915 , 42
02/07/21 , 45.61 , 45.19 , 47.34 , 44.79 , 44.9     , 2530 , 69
01/07/21 , 44.86 , 46.44 , 47.39 , 44.86 , 46.8     , 1623 , 59
30/06/21 , 47.20 , 46.88 , 47.39 , 46.05 , 46.9     , 1343 , 49
29/06/21 , 46.90 , 46.58 , 46.97 , 45.99 , 46.4     , 3263 , 36
28/06/21 , 46.43 , 46.28 , 46.97 , 44.62 , 46.9     , 2024 , 85
25/06/21 , 47.20 , 46.42 , 47.40 , 45.82 , 47.2     , 4664 , 170
24/06/21 , 47.20 , 46.61 , 47.20 , 45.98 , 46.7     , 2305 , 69
23/06/21 , 46.75 , 46.46 , 47.23 , 45.93 , 47.2     , 5833 , 207
22/06/21 , 46.75 , 47.21 , 48.88 , 46.72 , 48.8     , 19163 , 404
21/06/21 , 48.85 , 48.72 , 48.87 , 48.49 , 48.8     , 1285 , 94
18/06/21 , 48.88 , 48.57 , 48.88 , 48.10 , 48.1     , 882 , 53
17/06/21 , 48.15 , 48.48 , 48.88 , 47.81 , 48.8     , 3810 , 201
16/06/21 , 48.62 , 49.13 , 50.53 , 46.44 , 50.5     , 11641 , 388
15/06/21 , 50.66 , 50.34 , 50.88 , 50.20 , 50.2     , 1852 , 46
14/06/21 , 50.27 , 50.29 , 50.76 , 50.17 , 50.2     , 1172 , 47
11/06/21 , 50.79 , 50.47 , 51.27 , 50.17 , 50.1     , 530 , 37
10/06/21 , 50.27 , 50.03 , 50.33 , 49.66 , 50.2     , 454 , 29
09/06/21 , 50.23 , 50.06 , 50.33 , 49.38 , 49.9     , 2184 , 62
08/06/21 , 50.07 , 49.83 , 50.74 , 49.16 , 50.1     , 2085 , 80
07/06/21 , 50.28 , 49.87 , 50.73 , 49.06 , 50.7     , 1248 , 59
04/06/21 , 50.73 , 50.76 , 51.20 , 50.15 , 50.6     , 962 , 53
02/06/21 , 51.02 , 50.49 , 51.09 , 49.94 , 49.9     , 1440 , 44
01/06/21 , 49.94 , 50.33 , 50.91 , 49.89 , 49.8     , 636 , 42
31/05/21 , 49.57 , 49.47 , 51.17 , 48.82 , 51.1     , 1315 , 222
28/05/21 , 50.54 , 49.29 , 50.90 , 49.06 , 50.0     , 3102 , 1084
27/05/21 , 50.07 , 49.37 , 51.19 , 49.06 , 49.7     , 2351 , 217
26/05/21 , 49.71 , 49.05 , 50.51 , 48.51 , 50.5     , 2509 , 73
25/05/21 , 50.51 , 48.90 , 50.90 , 48.51 , 50.9     , 9399 , 268
24/05/21 , 51.20 , 50.60 , 51.20 , 49.72 , 51.1     , 3189 , 142
21/05/21 , 51.20 , 50.80 , 51.20 , 50.72 , 51.2     , 1569 , 42
20/05/21 , 51.20 , 51.11 , 51.20 , 51.03 , 51.2     , 1094 , 44
19/05/21 , 51.03 , 51.10 , 51.20 , 50.93 , 50.9     , 654 , 27
18/05/21 , 51.20 , 51.18 , 51.20 , 50.94 , 51.2     , 1823 , 54
17/05/21 , 51.03 , 51.19 , 51.70 , 50.96 , 50.9     , 838 , 47
14/05/21 , 50.96 , 51.21 , 52.25 , 50.80 , 51.4     , 1196 , 68
13/05/21 , 51.48 , 51.89 , 52.45 , 51.23 , 52.2     , 2755 , 59
12/05/21 , 52.21 , 52.95 , 53.81 , 52.21 , 53.3     , 1747 , 73
11/05/21 , 53.36 , 53.60 , 53.88 , 53.36 , 53.8     , 2649 , 103
10/05/21 , 53.88 , 53.92 , 54.10 , 53.88 , 54.1     , 3585 , 92
07/05/21 , 53.77 , 53.70 , 53.83 , 53.07 , 53.8     , 3074 , 237
06/05/21 , 53.75 , 53.59 , 53.84 , 53.07 , 53.5     , 3493 , 307
05/05/21 , 53.57 , 53.50 , 53.58 , 53.04 , 53.5     , 3553 , 271
04/05/21 , 53.58 , 53.22 , 53.58 , 52.61 , 53.5     , 1655 , 127
03/05/21 , 53.04 , 53.36 , 53.64 , 52.52 , 53.5     , 2255 , 94
30/04/21 , 53.55 , 53.02 , 53.55 , 52.57 , 53.5     , 2642 , 92
29/04/21 , 53.49 , 53.45 , 53.53 , 52.58 , 53.5     , 1455 , 86
28/04/21 , 53.53 , 53.36 , 53.53 , 52.53 , 53.5     , 1563 , 88
27/04/21 , 53.53 , 53.45 , 56.25 , 51.52 , 51.5     , 2186 , 118
26/04/21 , 52.43 , 51.96 , 52.46 , 51.19 , 51.6     , 2056 , 43
23/04/21 , 51.60 , 51.11 , 51.60 , 50.89 , 51.0     , 2552 , 45
22/04/21 , 51.19 , 51.14 , 51.36 , 50.89 , 51.2     , 1879 , 39
20/04/21 , 51.89 , 51.88 , 51.89 , 51.60 , 51.8     , 957 , 11
19/04/21 , 51.60 , 51.51 , 51.70 , 51.05 , 51.6     , 1595 , 24
16/04/21 , 51.23 , 51.28 , 51.60 , 50.82 , 51.4     , 22338 , 42
15/04/21 , 51.60 , 52.05 , 52.43 , 51.44 , 51.6     , 6061 , 52
14/04/21 , 52.43 , 51.78 , 52.43 , 51.44 , 52.4     , 1311 , 28
13/04/21 , 51.89 , 52.00 , 52.43 , 51.89 , 52.4     , 744 , 13
12/04/21 , 52.43 , 52.20 , 52.43 , 51.93 , 52.1     , 248 , 6
09/04/21 , 52.43 , 52.33 , 52.68 , 52.04 , 52.6     , 531 , 11
08/04/21 , 52.68 , 52.51 , 52.74 , 51.89 , 51.8     , 891 , 13
07/04/21 , 51.89 , 51.99 , 52.58 , 51.59 , 52.5     , 641 , 15
06/04/21 , 51.56 , 51.80 , 51.97 , 51.50 , 51.9     , 1676 , 16
05/04/21 , 51.89 , 52.10 , 52.44 , 51.89 , 52.4     , 1996 , 25
01/04/21 , 51.89 , 51.86 , 52.68 , 51.34 , 51.3     , 5312 , 24
31/03/21 , 51.34 , 51.01 , 51.55 , 50.61 , 50.6     , 713 , 17
30/03/21 , 51.30 , 51.23 , 52.39 , 50.51 , 52.3     , 3850 , 49
29/03/21 , 52.16 , 52.24 , 52.65 , 51.50 , 52.6     , 820 , 14
26/03/21 , 51.59 , 52.04 , 52.44 , 51.14 , 52.1     , 1283 , 22
25/03/21 , 51.60 , 51.58 , 52.44 , 51.04 , 52.3     , 1462 , 25
24/03/21 , 52.31 , 52.03 , 52.58 , 51.19 , 51.1     , 2103 , 23
23/03/21 , 50.68 , 50.60 , 51.19 , 50.49 , 50.6     , 1961 , 29
22/03/21 , 51.35 , 51.12 , 51.89 , 50.51 , 51.8     , 2424 , 28
19/03/21 , 51.35 , 51.50 , 51.56 , 51.35 , 51.5     , 5062 , 28
18/03/21 , 51.56 , 51.75 , 51.89 , 51.56 , 51.8     , 1569 , 20
17/03/21 , 52.30 , 52.22 , 52.31 , 52.14 , 52.2     , 392 , 7
16/03/21 , 52.34 , 52.51 , 52.68 , 51.89 , 52.5     , 784 , 14
15/03/21 , 52.31 , 52.16 , 52.44 , 51.59 , 51.6     , 1283 , 24
12/03/21 , 52.31 , 52.22 , 52.31 , 52.16 , 52.1     , 392 , 3
11/03/21 , 52.16 , 52.10 , 52.53 , 51.69 , 52.2     , 784 , 16
10/03/21 , 52.55 , 51.79 , 52.77 , 50.83 , 52.0     , 3459 , 45
09/03/21 , 52.74 , 52.71 , 52.74 , 52.71 , 52.7     , 2317 , 18
08/03/21 , 52.44 , 52.80 , 53.28 , 52.16 , 52.7     , 1782 , 24
05/03/21 , 52.35 , 51.87 , 52.43 , 51.78 , 52.4     , 5709 , 38
04/03/21 , 52.61 , 52.66 , 52.78 , 52.43 , 52.6     , 933 , 18
03/03/21 , 52.82 , 52.47 , 52.82 , 52.03 , 52.0     , 323 , 5
02/03/21 , 52.43 , 52.39 , 52.61 , 52.00 , 52.6     , 215 , 4
01/03/21 , 51.84 , 52.35 , 53.18 , 51.81 , 51.8     , 2011 , 38
26/02/21 , 51.81 , 52.56 , 53.36 , 51.51 , 52.8     , 1472 , 27
25/02/21 , 52.90 , 52.61 , 52.90 , 52.36 , 52.6     , 826 , 15
24/02/21 , 52.69 , 52.89 , 52.90 , 52.69 , 52.9     , 682 , 9
23/02/21 , 52.90 , 52.87 , 53.18 , 52.61 , 52.9     , 718 , 13
22/02/21 , 52.80 , 52.76 , 52.93 , 52.35 , 52.9     , 3051 , 32
19/02/21 , 52.93 , 52.92 , 53.18 , 52.90 , 52.9     , 3016 , 19
18/02/21 , 52.90 , 53.01 , 53.48 , 52.90 , 53.1     , 3088 , 38
17/02/21 , 53.19 , 53.27 , 53.48 , 53.19 , 53.2     , 2514 , 25
12/02/21 , 53.48 , 53.48 , 54.13 , 53.13 , 53.7     , 3734 , 30
11/02/21 , 53.99 , 53.89 , 54.29 , 53.72 , 54.2     , 826 , 15
10/02/21 , 54.02 , 54.02 , 54.02 , 54.02 , 54.0     , 2441 , 25
09/02/21 , 53.72 , 53.54 , 53.72 , 53.07 , 53.7     , 1328 , 20
08/02/21 , 54.19 , 53.85 , 54.85 , 53.70 , 53.7     , 2837 , 22
05/02/21 , 53.67 , 53.64 , 53.67 , 53.60 , 53.6     , 939 , 11
04/02/21 , 53.60 , 53.64 , 53.67 , 53.58 , 53.6     , 1012 , 17
03/02/21 , 53.66 , 53.81 , 54.31 , 53.66 , 53.8     , 2710 , 26
02/02/21 , 53.81 , 53.85 , 53.96 , 53.81 , 53.9     , 1517 , 22
01/02/21 , 53.96 , 54.10 , 54.33 , 53.85 , 54.3     , 758 , 15
29/01/21 , 53.83 , 54.07 , 54.45 , 53.83 , 54.4     , 614 , 10
28/01/21 , 53.96 , 54.20 , 54.40 , 53.96 , 54.4     , 794 , 13
27/01/21 , 53.83 , 54.16 , 54.51 , 53.67 , 53.9     , 2311 , 23
26/01/21 , 53.96 , 54.25 , 54.47 , 53.96 , 54.1     , 1842 , 26
22/01/21 , 54.46 , 54.47 , 54.47 , 54.46 , 54.4     , 108 , 3
21/01/21 , 54.47 , 54.45 , 54.51 , 54.44 , 54.5     , 397 , 6
20/01/21 , 53.99 , 54.33 , 54.45 , 53.81 , 54.2     , 831 , 10
19/01/21 , 53.67 , 53.72 , 54.05 , 53.54 , 53.5     , 903 , 16
18/01/21 , 53.54 , 53.83 , 53.96 , 53.54 , 53.9     , 867 , 17
15/01/21 , 53.92 , 54.20 , 54.69 , 53.92 , 54.0     , 2202 , 26
14/01/21 , 54.05 , 54.42 , 54.75 , 54.05 , 54.7     , 252 , 7
13/01/21 , 54.52 , 54.17 , 54.88 , 53.81 , 54.7     , 938 , 14
12/01/21 , 54.75 , 54.68 , 54.93 , 53.29 , 54.8     , 1300 , 18
11/01/21 , 53.96 , 54.29 , 56.11 , 52.85 , 56.1     , 10516 , 41
08/01/21 , 55.02 , 55.52 , 56.14 , 55.02 , 56.1     , 581 , 11
07/01/21 , 56.14 , 55.95 , 56.54 , 55.58 , 55.8     , 799 , 7
06/01/21 , 55.87 , 55.83 , 55.87 , 55.68 , 55.6     , 3997 , 17
05/01/21 , 55.02 , 55.13 , 55.58 , 54.47 , 54.4     , 908 , 20
04/01/21 , 54.28 , 54.50 , 55.02 , 54.27 , 54.3     , 1163 , 22
30/12/20 , 54.39 , 54.48 , 54.74 , 54.39 , 54.7     , 399 , 7
29/12/20 , 54.22 , 54.17 , 54.26 , 53.78 , 54.2     , 544 , 7
28/12/20 , 54.26 , 54.38 , 54.77 , 54.22 , 54.7     , 1054 , 10
23/12/20 , 54.77 , 54.37 , 54.84 , 53.66 , 54.7     , 1272 , 23
22/12/20 , 54.28 , 54.26 , 54.77 , 53.92 , 53.9     , 762 , 15
21/12/20 , 54.77 , 54.37 , 54.80 , 53.92 , 54.0     , 3489 , 22
18/12/20 , 54.08 , 54.13 , 54.22 , 53.64 , 53.7     , 1162 , 15
17/12/20 , 53.92 , 53.88 , 54.08 , 53.57 , 53.5     , 617 , 14
16/12/20 , 53.64 , 53.86 , 54.22 , 53.64 , 53.9     , 2217 , 21
15/12/20 , 53.64 , 54.26 , 54.59 , 53.64 , 54.5     , 399 , 9
14/12/20 , 54.34 , 53.82 , 54.34 , 53.54 , 53.6     , 2944 , 39
11/12/20 , 53.64 , 53.88 , 54.30 , 53.64 , 54.2     , 1490 , 16
10/12/20 , 54.02 , 54.14 , 54.22 , 53.64 , 54.2     , 799 , 13
09/12/20 , 54.34 , 54.20 , 54.77 , 53.64 , 54.2     , 7810 , 58
08/12/20 , 54.22 , 54.43 , 54.85 , 54.22 , 54.4     , 944 , 15
07/12/20 , 54.27 , 54.04 , 54.27 , 53.87 , 53.8     , 328 , 6
04/12/20 , 54.67 , 54.20 , 54.71 , 53.87 , 54.7     , 1571 , 24
03/12/20 , 54.71 , 54.41 , 54.71 , 54.17 , 54.1     , 2339 , 22
02/12/20 , 54.17 , 54.01 , 54.17 , 53.87 , 53.9     , 438 , 7
01/12/20 , 54.17 , 54.00 , 54.17 , 53.51 , 54.0     , 1133 , 20
30/11/20 , 54.17 , 53.86 , 54.17 , 53.52 , 53.8     , 475 , 9
27/11/20 , 53.87 , 53.91 , 54.02 , 53.48 , 53.9     , 2815 , 18
26/11/20 , 54.02 , 53.99 , 54.09 , 53.34 , 54.0     , 1133 , 12
25/11/20 , 54.02 , 54.21 , 54.29 , 53.99 , 53.9     , 438 , 7
24/11/20 , 54.01 , 53.64 , 54.02 , 53.08 , 53.6     , 2596 , 43
23/11/20 , 53.71 , 53.71 , 53.71 , 53.70 , 53.7     , 292 , 5
20/11/20 , 53.34 , 53.60 , 53.71 , 53.34 , 53.7     , 950 , 14
19/11/20 , 53.39 , 53.49 , 53.75 , 53.34 , 53.7     , 877 , 15
18/11/20 , 53.87 , 53.89 , 54.02 , 53.75 , 53.7     , 767 , 9
17/11/20 , 53.87 , 54.08 , 54.37 , 53.87 , 54.3     , 2704 , 30
16/11/20 , 54.41 , 54.31 , 54.43 , 54.02 , 54.4     , 1974 , 24
13/11/20 , 54.57 , 54.54 , 54.70 , 54.26 , 54.7     , 840 , 13
12/11/20 , 54.22 , 54.23 , 54.71 , 54.18 , 54.7     , 2010 , 24
11/11/20 , 54.45 , 54.61 , 54.71 , 54.45 , 54.7     , 438 , 8
10/11/20 , 54.20 , 54.35 , 54.99 , 53.87 , 53.8     , 1498 , 28
09/11/20 , 55.20 , 54.77 , 55.20 , 54.26 , 54.3     , 2610 , 24
06/11/20 , 54.52 , 54.38 , 54.52 , 54.37 , 54.3     , 2979 , 18
05/11/20 , 54.37 , 54.22 , 54.37 , 54.13 , 54.1     , 661 , 7
04/11/20 , 53.70 , 54.22 , 54.86 , 53.57 , 54.3     , 1249 , 23
03/11/20 , 54.37 , 54.35 , 54.37 , 53.82 , 54.3     , 1397 , 19
30/10/20 , 53.97 , 53.90 , 54.26 , 53.29 , 54.2     , 1728 , 25
29/10/20 , 54.20 , 53.92 , 54.20 , 53.57 , 53.8     , 2464 , 27
28/10/20 , 53.86 , 53.84 , 54.37 , 53.70 , 54.3     , 12471 , 31
27/10/20 , 54.90 , 54.62 , 54.92 , 54.26 , 54.2     , 1397 , 25
26/10/20 , 54.26 , 54.35 , 54.37 , 54.22 , 54.3     , 1397 , 18
23/10/20 , 54.80 , 54.86 , 54.92 , 54.37 , 54.3     , 2721 , 13
22/10/20 , 54.38 , 54.31 , 54.38 , 54.13 , 54.3     , 551 , 13
21/10/20 , 54.95 , 54.80 , 54.95 , 54.37 , 54.9     , 955 , 15
20/10/20 , 54.39 , 54.17 , 54.39 , 53.82 , 54.3     , 1176 , 25
19/10/20 , 54.46 , 54.42 , 54.80 , 54.13 , 54.1     , 4522 , 31
16/10/20 , 54.13 , 53.52 , 54.23 , 52.48 , 53.8     , 6175 , 55
15/10/20 , 53.82 , 53.72 , 54.10 , 53.32 , 53.5     , 956 , 11
14/10/20 , 53.57 , 53.48 , 53.57 , 53.03 , 53.2     , 661 , 10
13/10/20 , 53.27 , 52.69 , 53.56 , 52.20 , 52.6     , 551 , 12
09/10/20 , 52.61 , 53.36 , 54.06 , 52.61 , 52.6     , 1618 , 21
08/10/20 , 53.57 , 53.07 , 53.57 , 52.37 , 52.7     , 1765 , 14
07/10/20 , 52.02 , 52.26 , 52.41 , 52.02 , 52.1     , 518 , 6
06/10/20 , 52.15 , 52.25 , 52.41 , 52.15 , 52.1     , 1110 , 18
05/10/20 , 52.15 , 52.20 , 52.36 , 52.01 , 52.2     , 555 , 11
02/10/20 , 51.72 , 52.03 , 52.39 , 51.72 , 52.0     , 1184 , 23
01/10/20 , 52.02 , 52.35 , 52.41 , 52.02 , 52.2     , 6699 , 16
30/09/20 , 52.26 , 52.43 , 52.69 , 52.01 , 52.6     , 16842 , 12
29/09/20 , 52.26 , 52.25 , 52.69 , 52.04 , 52.2     , 518 , 11
28/09/20 , 52.26 , 52.08 , 52.33 , 51.60 , 52.1     , 1665 , 28
25/09/20 , 52.01 , 51.63 , 52.12 , 51.38 , 52.1     , 2258 , 24
24/09/20 , 52.04 , 52.06 , 52.20 , 51.89 , 51.8     , 1517 , 15
23/09/20 , 52.41 , 52.43 , 52.68 , 52.41 , 52.6     , 1517 , 12
22/09/20 , 52.68 , 52.54 , 52.69 , 52.33 , 52.3     , 962 , 21
21/09/20 , 52.41 , 52.50 , 52.80 , 52.33 , 52.6     , 1739 , 16
18/09/20 , 52.80 , 52.66 , 52.80 , 52.41 , 52.4     , 1591 , 16
17/09/20 , 52.31 , 52.16 , 52.31 , 52.01 , 52.0     , 703 , 11
16/09/20 , 52.15 , 52.08 , 52.26 , 52.01 , 52.2     , 1850 , 15
15/09/20 , 52.24 , 52.25 , 52.92 , 52.04 , 52.8     , 2998 , 35
14/09/20 , 52.84 , 52.53 , 52.84 , 51.59 , 52.5     , 1517 , 16
11/09/20 , 52.52 , 52.48 , 52.69 , 52.04 , 52.6     , 147 , 3
10/09/20 , 52.04 , 51.92 , 52.39 , 51.35 , 51.8     , 2072 , 28
09/09/20 , 52.95 , 52.48 , 52.95 , 51.48 , 52.6     , 6180 , 33
08/09/20 , 52.67 , 52.57 , 52.67 , 52.24 , 52.4     , 1749 , 30
04/09/20 , 52.43 , 52.43 , 52.52 , 52.13 , 52.5     , 1488 , 29
03/09/20 , 51.56 , 51.48 , 52.67 , 51.32 , 52.3     , 23628 , 86
02/09/20 , 52.39 , 52.20 , 52.39 , 51.88 , 52.1     , 1079 , 17
01/09/20 , 51.76 , 52.40 , 53.33 , 51.74 , 52.1     , 2196 , 31
31/08/20 , 52.16 , 52.33 , 52.80 , 51.56 , 51.5     , 2195 , 33
28/08/20 , 51.71 , 51.70 , 51.71 , 51.32 , 51.3     , 15413 , 28
27/08/20 , 51.30 , 51.23 , 51.30 , 51.04 , 51.2     , 781 , 11
26/08/20 , 51.19 , 50.84 , 51.19 , 50.03 , 50.0     , 3349 , 30
25/08/20 , 51.00 , 50.98 , 51.16 , 50.31 , 51.0     , 3686 , 31
24/08/20 , 51.00 , 50.78 , 51.04 , 50.49 , 50.5     , 1935 , 26
21/08/20 , 50.03 , 49.98 , 50.03 , 49.73 , 50.0     , 1116 , 17
20/08/20 , 50.03 , 50.03 , 50.03 , 50.03 , 50.0     , 2417 , 17
19/08/20 , 50.03 , 50.03 , 50.03 , 50.00 , 50.0     , 1264 , 21
18/08/20 , 50.03 , 49.32 , 50.03 , 48.60 , 48.8     , 1600 , 25
17/08/20 , 48.87 , 48.89 , 49.31 , 48.37 , 48.8     , 4505 , 64
14/08/20 , 48.87 , 48.49 , 49.20 , 47.81 , 48.2     , 11013 , 74
13/08/20 , 46.51 , 47.16 , 51.32 , 46.51 , 50.7     , 27287 , 91
12/08/20 , 50.77 , 50.83 , 51.64 , 50.52 , 51.6     , 1488 , 17
11/08/20 , 50.23 , 50.82 , 51.85 , 50.23 , 51.5     , 3833 , 47
10/08/20 , 51.56 , 50.96 , 53.70 , 50.23 , 50.6     , 3425 , 27
07/08/20 , 50.03 , 49.84 , 50.03 , 49.41 , 49.4     , 792 , 10
06/08/20 , 49.29 , 49.68 , 50.07 , 49.18 , 50.0     , 1056 , 19
05/08/20 , 50.07 , 49.75 , 50.20 , 49.46 , 49.5     , 2151 , 30
04/08/20 , 49.54 , 49.86 , 50.27 , 49.54 , 50.2     , 1056 , 19
03/08/20 , 50.07 , 49.62 , 50.33 , 49.41 , 50.0     , 1510 , 18
31/07/20 , 50.07 , 50.07 , 50.33 , 49.53 , 50.3     , 1056 , 13
30/07/20 , 50.33 , 49.73 , 50.33 , 49.29 , 49.2     , 2226 , 14
29/07/20 , 49.08 , 49.18 , 49.51 , 49.08 , 49.1     , 26326 , 27
28/07/20 , 49.18 , 49.26 , 49.81 , 49.18 , 49.8     , 1660 , 18
27/07/20 , 49.66 , 49.47 , 49.72 , 49.10 , 49.7     , 1018 , 19
24/07/20 , 50.44 , 50.08 , 50.47 , 49.66 , 49.6     , 528 , 10
23/07/20 , 49.66 , 49.93 , 50.33 , 49.66 , 50.3     , 2263 , 18
22/07/20 , 50.33 , 50.30 , 50.60 , 50.03 , 50.0     , 905 , 16
21/07/20 , 50.09 , 50.13 , 50.33 , 50.03 , 50.1     , 1094 , 17
20/07/20 , 50.33 , 50.24 , 50.87 , 50.03 , 50.0     , 2755 , 37
17/07/20 , 50.29 , 50.12 , 50.33 , 50.03 , 50.0     , 1207 , 20
16/07/20 , 50.33 , 49.90 , 50.33 , 49.81 , 50.3     , 1395 , 19
15/07/20 , 50.33 , 50.07 , 50.33 , 49.69 , 49.6     , 717 , 9
14/07/20 , 50.27 , 50.07 , 50.33 , 49.84 , 49.9     , 1962 , 23
13/07/20 , 50.03 , 50.24 , 50.87 , 49.90 , 50.8     , 1094 , 16
10/07/20 , 50.87 , 50.84 , 51.14 , 50.76 , 50.7     , 1698 , 16
09/07/20 , 50.76 , 50.49 , 51.42 , 49.69 , 51.4     , 1962 , 34
08/07/20 , 51.42 , 51.95 , 52.73 , 51.42 , 52.4     , 2490 , 29
07/07/20 , 51.62 , 51.72 , 51.89 , 51.60 , 51.8     , 5810 , 41
06/07/20 , 51.80 , 51.78 , 52.16 , 51.60 , 51.9     , 3227 , 34
03/07/20 , 51.89 , 51.86 , 52.52 , 51.60 , 51.6     , 683 , 12
02/07/20 , 51.60 , 51.64 , 52.69 , 51.52 , 51.6     , 10556 , 28
01/07/20 , 51.60 , 51.52 , 51.60 , 51.21 , 51.2     , 2543 , 25
30/06/20 , 51.38 , 51.48 , 51.60 , 51.38 , 51.3     , 2239 , 14
29/06/20 , 51.38 , 51.23 , 51.50 , 50.95 , 51.3     , 1252 , 22
26/06/20 , 50.85 , 50.89 , 51.28 , 50.14 , 50.1     , 1291 , 23
25/06/20 , 51.38 , 51.06 , 51.38 , 50.85 , 51.1     , 1404 , 13
24/06/20 , 51.11 , 51.07 , 51.60 , 50.56 , 51.1     , 3379 , 40
23/06/20 , 51.60 , 51.56 , 51.99 , 50.56 , 51.6     , 2848 , 33
22/06/20 , 51.60 , 51.00 , 52.27 , 50.22 , 50.2     , 5468 , 34
19/06/20 , 49.30 , 49.66 , 50.32 , 49.26 , 49.7     , 5582 , 62
18/06/20 , 49.26 , 49.30 , 49.78 , 48.70 , 49.7     , 3910 , 45
17/06/20 , 49.71 , 49.07 , 49.75 , 48.86 , 48.8     , 2201 , 19
16/06/20 , 48.99 , 49.30 , 49.78 , 48.99 , 48.9     , 4746 , 46
15/06/20 , 48.99 , 47.94 , 49.26 , 47.43 , 47.5     , 5048 , 53
12/06/20 , 48.48 , 48.11 , 48.48 , 47.43 , 48.4     , 3683 , 38
10/06/20 , 48.59 , 48.73 , 49.26 , 48.59 , 49.2     , 9536 , 39
09/06/20 , 49.26 , 49.35 , 49.61 , 48.99 , 49.6     , 8960 , 47
08/06/20 , 48.99 , 48.57 , 49.56 , 47.53 , 47.5     , 9567 , 73
05/06/20 , 48.59 , 48.54 , 49.26 , 48.07 , 48.0     , 4061 , 38
04/06/20 , 48.07 , 47.94 , 48.08 , 47.94 , 47.9     , 10860 , 73
03/06/20 , 48.48 , 48.01 , 48.57 , 47.81 , 47.9     , 12603 , 132
02/06/20 , 48.99 , 48.33 , 48.99 , 47.80 , 48.9     , 7132 , 86
01/06/20 , 48.87 , 48.62 , 48.99 , 47.81 , 48.6     , 1860 , 27
29/05/20 , 48.37 , 48.05 , 48.55 , 47.57 , 47.6     , 1594 , 18
28/05/20 , 47.57 , 47.71 , 47.94 , 47.14 , 47.1     , 2239 , 20
27/05/20 , 47.14 , 47.04 , 47.43 , 46.86 , 46.8     , 9455 , 48
26/05/20 , 46.89 , 46.67 , 47.90 , 45.56 , 47.8     , 9108 , 63
25/05/20 , 47.89 , 47.64 , 47.89 , 47.29 , 47.5     , 2695 , 27
22/05/20 , 47.40 , 47.12 , 47.69 , 46.36 , 47.1     , 3871 , 37
21/05/20 , 47.14 , 47.53 , 47.80 , 47.14 , 47.6     , 1783 , 14
20/05/20 , 47.14 , 47.40 , 47.69 , 47.14 , 47.6     , 1290 , 18
19/05/20 , 47.38 , 47.38 , 47.38 , 47.38 , 47.3     , 37 , 1
18/05/20 , 46.96 , 47.13 , 47.38 , 46.51 , 47.1     , 3531 , 17
15/05/20 , 47.14 , 47.16 , 47.80 , 47.14 , 47.8     , 5392 , 13
14/05/20 , 47.80 , 47.82 , 47.88 , 47.80 , 47.8     , 265 , 6
13/05/20 , 46.81 , 46.81 , 46.86 , 46.81 , 46.8     , 759 , 14
12/05/20 , 47.14 , 47.49 , 48.63 , 46.77 , 47.2     , 835 , 14
11/05/20 , 46.86 , 46.80 , 47.43 , 45.45 , 47.4     , 7024 , 87
08/05/20 , 49.78 , 49.62 , 50.31 , 48.70 , 49.1     , 1480 , 22
07/05/20 , 49.54 , 49.56 , 49.72 , 48.99 , 48.9     , 341 , 6
06/05/20 , 48.99 , 49.05 , 50.19 , 48.63 , 49.6     , 1935 , 31
05/05/20 , 49.63 , 49.62 , 49.78 , 49.37 , 49.7     , 341 , 6
04/05/20 , 49.78 , 49.19 , 49.78 , 48.70 , 48.7     , 1744 , 19
30/04/20 , 48.70 , 48.53 , 48.70 , 48.38 , 48.3     , 1214 , 5
29/04/20 , 48.38 , 48.18 , 48.41 , 47.94 , 48.1     , 531 , 6
28/04/20 , 48.38 , 48.84 , 49.78 , 48.37 , 49.7     , 759 , 12
27/04/20 , 48.99 , 47.75 , 48.99 , 47.43 , 48.7     , 3302 , 32
24/04/20 , 47.43 , 47.94 , 48.99 , 47.29 , 48.7     , 1670 , 28
23/04/20 , 48.99 , 48.79 , 49.26 , 48.70 , 48.7     , 1556 , 15
22/04/20 , 48.68 , 48.11 , 48.68 , 47.43 , 47.4     , 1822 , 22
20/04/20 , 47.62 , 47.48 , 47.69 , 47.17 , 47.6     , 2733 , 22
17/04/20 , 47.69 , 48.14 , 50.06 , 47.69 , 50.0     , 2392 , 34
16/04/20 , 49.26 , 48.28 , 49.26 , 47.43 , 48.9     , 1138 , 25
15/04/20 , 47.43 , 48.35 , 49.26 , 47.38 , 47.4     , 3110 , 20
14/04/20 , 47.41 , 47.30 , 47.41 , 46.63 , 46.6     , 4895 , 31
13/04/20 , 47.41 , 46.03 , 47.41 , 45.84 , 46.3     , 13517 , 32
09/04/20 , 46.63 , 46.77 , 47.43 , 46.42 , 47.4     , 1746 , 27
08/04/20 , 46.43 , 47.34 , 48.29 , 46.02 , 46.0     , 2427 , 21
07/04/20 , 47.05 , 46.86 , 47.07 , 46.08 , 46.0     , 1261 , 15
06/04/20 , 46.03 , 45.68 , 46.03 , 44.73 , 44.7     , 17966 , 6
03/04/20 , 44.46 , 44.41 , 46.03 , 43.16 , 45.0     , 2829 , 48
02/04/20 , 44.99 , 45.85 , 47.07 , 44.85 , 44.8     , 2101 , 35
01/04/20 , 46.02 , 46.05 , 46.32 , 45.28 , 46.3     , 611 , 11
31/03/20 , 47.11 , 47.39 , 49.51 , 47.07 , 49.5     , 802 , 14
30/03/20 , 49.51 , 49.03 , 49.69 , 46.03 , 49.6     , 1108 , 13
27/03/20 , 49.69 , 49.54 , 49.83 , 48.41 , 49.8     , 267 , 6
26/03/20 , 46.58 , 48.11 , 49.69 , 45.78 , 45.7     , 1873 , 28
25/03/20 , 45.78 , 45.26 , 45.78 , 43.41 , 43.4     , 1528 , 16
24/03/20 , 43.42 , 43.52 , 43.94 , 43.42 , 43.4     , 611 , 14
23/03/20 , 42.07 , 38.75 , 42.07 , 36.86 , 41.8     , 4130 , 54
20/03/20 , 42.08 , 42.81 , 47.07 , 41.86 , 44.7     , 21995 , 44
19/03/20 , 40.57 , 38.32 , 44.20 , 36.60 , 43.9     , 4740 , 55
18/03/20 , 44.49 , 45.48 , 49.69 , 44.46 , 49.6     , 6769 , 59
17/03/20 , 49.69 , 51.06 , 52.17 , 49.69 , 51.2     , 1529 , 19
16/03/20 , 51.26 , 50.06 , 52.22 , 48.75 , 49.8     , 2101 , 29
13/03/20 , 50.98 , 51.23 , 53.61 , 49.86 , 49.8     , 3708 , 41
12/03/20 , 50.49 , 50.15 , 52.31 , 49.44 , 52.3     , 6461 , 83
11/03/20 , 52.83 , 54.15 , 56.97 , 52.31 , 56.9     , 4815 , 53
10/03/20 , 56.97 , 55.32 , 57.49 , 54.54 , 54.5     , 2140 , 32
09/03/20 , 53.65 , 53.61 , 54.92 , 52.43 , 54.9     , 3556 , 32
06/03/20 , 56.27 , 56.32 , 57.66 , 55.62 , 56.0     , 3346 , 48
05/03/20 , 56.81 , 56.40 , 57.17 , 56.09 , 57.1     , 2000 , 27
04/03/20 , 56.54 , 56.89 , 57.95 , 56.18 , 57.1     , 2461 , 39
03/03/20 , 57.95 , 57.04 , 57.95 , 56.18 , 56.1     , 5732 , 59
02/03/20 , 55.88 , 55.68 , 55.88 , 55.09 , 55.6     , 1038 , 19
28/02/20 , 55.62 , 54.96 , 56.11 , 54.32 , 55.8     , 8424 , 69
27/02/20 , 55.88 , 56.03 , 57.44 , 55.28 , 57.4     , 3345 , 48
26/02/20 , 57.44 , 56.75 , 57.60 , 54.74 , 57.6     , 2230 , 25
21/02/20 , 57.99 , 58.27 , 58.58 , 57.99 , 58.5     , 1038 , 16
20/02/20 , 58.11 , 58.43 , 58.56 , 58.02 , 58.5     , 3308 , 24
19/02/20 , 58.58 , 58.42 , 58.73 , 58.04 , 58.7     , 1307 , 19
18/02/20 , 57.96 , 58.17 , 58.71 , 57.96 , 58.7     , 5384 , 44
17/02/20 , 58.24 , 58.21 , 58.89 , 57.96 , 58.8     , 2652 , 33
14/02/20 , 58.89 , 58.86 , 58.94 , 58.77 , 58.7     , 1115 , 14
13/02/20 , 58.80 , 58.54 , 58.82 , 57.99 , 58.0     , 1192 , 14
12/02/20 , 58.49 , 58.64 , 58.89 , 58.49 , 58.5     , 3270 , 29
11/02/20 , 58.49 , 58.17 , 59.02 , 57.53 , 58.7     , 1730 , 22
10/02/20 , 59.17 , 58.62 , 59.96 , 57.60 , 59.9     , 4808 , 52
07/02/20 , 59.65 , 60.07 , 60.77 , 59.65 , 59.9     , 4217 , 45
06/02/20 , 59.94 , 59.67 , 60.21 , 59.44 , 60.2     , 5568 , 37
05/02/20 , 59.44 , 59.48 , 59.79 , 59.19 , 59.6     , 1856 , 21
04/02/20 , 59.79 , 59.56 , 59.98 , 59.26 , 59.4     , 2397 , 25
03/02/20 , 59.60 , 59.66 , 60.25 , 59.19 , 60.2     , 2590 , 33
31/01/20 , 60.21 , 59.65 , 60.25 , 58.63 , 59.5     , 1585 , 21
30/01/20 , 59.57 , 59.27 , 59.57 , 58.91 , 59.1     , 2977 , 29
29/01/20 , 59.44 , 59.61 , 60.25 , 59.14 , 59.3     , 4098 , 48
28/01/20 , 59.56 , 59.52 , 59.70 , 59.09 , 59.7     , 2165 , 34
27/01/20 , 59.70 , 59.26 , 60.43 , 58.95 , 59.5     , 6691 , 39
24/01/20 , 60.49 , 60.45 , 61.26 , 60.19 , 60.7     , 2977 , 35
23/01/20 , 60.55 , 60.50 , 61.89 , 59.44 , 61.2     , 4216 , 47
22/01/20 , 61.53 , 61.86 , 62.06 , 61.53 , 61.9     , 2204 , 23
21/01/20 , 61.15 , 61.91 , 62.46 , 61.12 , 62.0     , 4989 , 50
20/01/20 , 62.15 , 62.02 , 62.51 , 61.68 , 62.1     , 8546 , 102
17/01/20 , 63.30 , 63.23 , 64.63 , 62.93 , 64.6     , 3132 , 36
16/01/20 , 64.01 , 63.86 , 64.44 , 62.93 , 63.1     , 2940 , 42
15/01/20 , 63.13 , 64.34 , 65.92 , 63.13 , 63.1     , 4023 , 35
14/01/20 , 63.13 , 63.63 , 64.35 , 62.92 , 63.9     , 2552 , 27
13/01/20 , 63.70 , 63.61 , 64.10 , 63.48 , 63.4     , 3210 , 26
10/01/20 , 62.86 , 63.25 , 65.89 , 62.06 , 64.6     , 5685 , 45
09/01/20 , 63.08 , 63.18 , 64.63 , 60.79 , 62.7     , 4176 , 61
08/01/20 , 66.10 , 65.02 , 66.10 , 64.29 , 64.8     , 3110 , 31
07/01/20 , 64.89 , 65.44 , 66.23 , 63.79 , 64.0     , 5830 , 50
06/01/20 , 64.29 , 63.08 , 64.29 , 61.77 , 63.0     , 4003 , 36
03/01/20 , 63.02 , 62.09 , 63.02 , 61.20 , 63.0     , 3070 , 43
02/01/20 , 62.73 , 62.32 , 63.02 , 61.73 , 62.1     , 1476 , 20
30/12/19 , 61.74 , 61.14 , 62.11 , 60.95 , 61.4     , 5832 , 27
27/12/19 , 61.51 , 61.54 , 62.11 , 61.37 , 62.1     , 4353 , 34
26/12/19 , 61.34 , 60.98 , 61.86 , 60.19 , 60.1     , 3732 , 48
23/12/19 , 60.19 , 59.74 , 60.19 , 59.35 , 59.7     , 2098 , 27
20/12/19 , 59.46 , 59.65 , 59.75 , 59.42 , 59.6     , 2953 , 35
19/12/19 , 59.56 , 59.43 , 59.56 , 59.29 , 59.5     , 1244 , 19
18/12/19 , 59.27 , 59.07 , 59.39 , 58.53 , 58.8     , 4119 , 33
17/12/19 , 58.88 , 59.19 , 59.68 , 58.87 , 59.1     , 4743 , 55
16/12/19 , 59.16 , 59.33 , 59.74 , 58.92 , 58.9     , 6219 , 59
13/12/19 , 59.04 , 58.86 , 59.16 , 57.88 , 58.3     , 22739 , 45
12/12/19 , 58.03 , 58.25 , 59.27 , 57.88 , 58.1     , 9949 , 64
11/12/19 , 58.47 , 58.36 , 58.47 , 58.15 , 58.3     , 2487 , 28
10/12/19 , 58.18 , 57.91 , 58.19 , 57.61 , 57.7     , 3770 , 33
09/12/19 , 57.56 , 57.43 , 57.61 , 57.17 , 57.1     , 4742 , 48
06/12/19 , 57.62 , 57.74 , 58.09 , 57.30 , 57.9     , 3127 , 48
05/12/19 , 57.87 , 57.68 , 57.87 , 57.42 , 57.4     , 2580 , 39
04/12/19 , 57.42 , 57.35 , 57.42 , 57.19 , 57.2     , 2501 , 37
03/12/19 , 57.29 , 57.27 , 57.56 , 56.88 , 57.4     , 5121 , 55
02/12/19 , 56.80 , 57.11 , 57.87 , 56.80 , 57.7     , 21862 , 153
29/11/19 , 57.50 , 57.40 , 57.60 , 57.24 , 57.5     , 5551 , 55
28/11/19 , 57.56 , 57.40 , 57.90 , 57.20 , 57.9     , 4066 , 44
27/11/19 , 57.29 , 57.50 , 57.99 , 57.29 , 57.9     , 9616 , 81
26/11/19 , 57.60 , 57.64 , 58.05 , 57.56 , 57.6     , 4182 , 54
25/11/19 , 58.01 , 57.90 , 58.09 , 57.42 , 57.7     , 6018 , 48
22/11/19 , 57.75 , 57.42 , 57.75 , 57.16 , 57.5     , 1915 , 20
21/11/19 , 57.16 , 57.42 , 57.75 , 57.15 , 57.7     , 2932 , 38
19/11/19 , 57.56 , 57.69 , 57.75 , 57.40 , 57.7     , 1993 , 27
18/11/19 , 56.83 , 57.66 , 58.05 , 56.83 , 57.9     , 5003 , 45
14/11/19 , 57.29 , 57.12 , 57.56 , 56.87 , 57.2     , 1368 , 17
13/11/19 , 57.29 , 57.50 , 58.34 , 57.29 , 57.5     , 2696 , 30
12/11/19 , 58.57 , 57.68 , 58.57 , 56.82 , 56.9     , 4456 , 51
11/11/19 , 56.94 , 56.94 , 57.56 , 56.68 , 57.5     , 2461 , 30
08/11/19 , 56.85 , 56.34 , 56.85 , 56.26 , 56.2     , 5239 , 45
07/11/19 , 56.38 , 56.72 , 57.19 , 55.95 , 56.4     , 3459 , 45
06/11/19 , 56.20 , 56.30 , 56.96 , 55.95 , 56.9     , 4287 , 49
05/11/19 , 56.20 , 56.51 , 56.96 , 56.04 , 56.4     , 3696 , 51
04/11/19 , 56.20 , 56.12 , 57.16 , 55.79 , 56.8     , 6763 , 64
01/11/19 , 55.95 , 56.15 , 57.17 , 55.44 , 56.0     , 4954 , 62
31/10/19 , 55.95 , 55.67 , 56.05 , 55.43 , 55.6     , 3421 , 39
30/10/19 , 55.62 , 55.42 , 55.94 , 55.18 , 55.9     , 3067 , 30
29/10/19 , 55.76 , 55.59 , 56.08 , 55.18 , 55.8     , 2437 , 33
28/10/19 , 55.88 , 55.55 , 56.33 , 55.18 , 56.3     , 3970 , 41
25/10/19 , 55.43 , 55.58 , 56.44 , 55.27 , 55.9     , 5977 , 40
24/10/19 , 55.94 , 55.59 , 55.95 , 55.21 , 55.4     , 3028 , 39
23/10/19 , 55.54 , 54.99 , 55.54 , 53.89 , 54.0     , 3185 , 40
22/10/19 , 54.02 , 52.85 , 54.05 , 52.14 , 53.0     , 18054 , 109
21/10/19 , 53.02 , 52.55 , 53.64 , 52.14 , 53.3     , 13883 , 103
18/10/19 , 52.80 , 52.54 , 53.70 , 52.14 , 53.7     , 23996 , 213
17/10/19 , 53.70 , 53.52 , 53.70 , 53.27 , 53.6     , 5228 , 48
16/10/19 , 53.36 , 53.53 , 53.87 , 53.29 , 53.6     , 6093 , 48
15/10/19 , 53.29 , 53.48 , 53.76 , 53.27 , 53.4     , 4598 , 70
14/10/19 , 53.27 , 53.45 , 54.41 , 53.14 , 53.6     , 12620 , 110
11/10/19 , 53.41 , 53.53 , 54.40 , 53.02 , 53.4     , 8648 , 100
10/10/19 , 53.41 , 54.18 , 55.23 , 52.62 , 55.2     , 7350 , 87
09/10/19 , 55.23 , 55.28 , 55.62 , 54.94 , 55.6     , 2476 , 35
08/10/19 , 55.79 , 55.42 , 55.95 , 54.91 , 55.9     , 2713 , 43
07/10/19 , 56.02 , 56.15 , 56.35 , 56.02 , 56.1     , 2966 , 33
04/10/19 , 56.19 , 56.34 , 56.53 , 56.12 , 56.1     , 52835 , 40
03/10/19 , 55.90 , 55.98 , 56.20 , 55.85 , 56.1     , 513 , 13
02/10/19 , 56.29 , 55.91 , 56.29 , 55.59 , 55.8     , 2690 , 42
01/10/19 , 55.73 , 55.83 , 56.29 , 55.59 , 56.2     , 5896 , 49
30/09/19 , 56.29 , 56.11 , 56.29 , 55.61 , 55.6     , 1383 , 28
27/09/19 , 56.05 , 55.86 , 56.20 , 55.61 , 55.7     , 1226 , 20
26/09/19 , 55.78 , 55.87 , 56.30 , 55.78 , 56.1     , 2888 , 37
25/09/19 , 56.34 , 56.33 , 56.37 , 55.78 , 55.7     , 38466 , 29
24/09/19 , 56.11 , 56.07 , 56.12 , 55.76 , 55.7     , 5103 , 32
23/09/19 , 55.76 , 56.00 , 56.76 , 55.59 , 56.6     , 7675 , 89
20/09/19 , 56.66 , 56.25 , 56.73 , 56.12 , 56.7     , 9656 , 42
19/09/19 , 56.14 , 56.39 , 56.87 , 56.12 , 56.8     , 2730 , 36
18/09/19 , 57.11 , 56.07 , 57.74 , 55.59 , 57.4     , 7358 , 81
17/09/19 , 57.34 , 57.02 , 57.40 , 56.35 , 57.2     , 3402 , 44
16/09/19 , 56.90 , 57.21 , 57.61 , 56.90 , 57.3     , 3403 , 41
13/09/19 , 57.36 , 57.35 , 58.04 , 57.12 , 57.6     , 2848 , 25
12/09/19 , 57.17 , 57.17 , 58.63 , 56.19 , 56.3     , 1582 , 35
11/09/19 , 56.19 , 56.46 , 58.17 , 55.76 , 58.1     , 4075 , 52
10/09/19 , 57.11 , 56.95 , 58.14 , 55.59 , 58.1     , 7041 , 90
09/09/19 , 58.11 , 57.92 , 58.90 , 57.41 , 58.9     , 3916 , 70
06/09/19 , 59.08 , 59.11 , 59.60 , 58.83 , 59.6     , 5449 , 52
05/09/19 , 59.43 , 59.19 , 59.43 , 58.11 , 59.1     , 14877 , 60
04/09/19 , 59.11 , 59.14 , 59.31 , 58.92 , 59.2     , 8273 , 66
03/09/19 , 59.19 , 59.02 , 59.19 , 58.97 , 58.9     , 5130 , 38
02/09/19 , 58.80 , 58.56 , 58.97 , 58.26 , 58.9     , 5290 , 45
30/08/19 , 58.22 , 58.53 , 58.97 , 58.22 , 58.9     , 6801 , 51
29/08/19 , 58.57 , 58.67 , 58.97 , 57.69 , 57.6     , 18976 , 87
28/08/19 , 57.69 , 58.09 , 58.74 , 57.69 , 57.7     , 11134 , 65
27/08/19 , 57.82 , 57.88 , 58.80 , 57.69 , 58.3     , 6999 , 48
26/08/19 , 57.82 , 58.25 , 58.97 , 57.82 , 58.8     , 6798 , 49
23/08/19 , 58.83 , 58.70 , 59.09 , 57.91 , 59.0     , 8155 , 49
22/08/19 , 59.09 , 58.92 , 59.09 , 58.74 , 58.9     , 5049 , 34
21/08/19 , 58.85 , 58.77 , 58.97 , 58.67 , 58.9     , 3381 , 34
20/08/19 , 58.97 , 58.71 , 58.97 , 58.44 , 58.9     , 4693 , 40
19/08/19 , 58.57 , 58.63 , 59.09 , 58.45 , 59.0     , 4933 , 47
16/08/19 , 58.70 , 58.75 , 59.01 , 58.57 , 59.0     , 6564 , 68
15/08/19 , 58.70 , 58.86 , 59.09 , 58.57 , 59.0     , 5767 , 69
14/08/19 , 58.77 , 58.78 , 59.09 , 58.63 , 58.8     , 2704 , 39
13/08/19 , 58.83 , 59.31 , 59.60 , 58.83 , 59.0     , 3420 , 36
12/08/19 , 59.03 , 58.85 , 59.84 , 58.13 , 59.7     , 50471 , 101
09/08/19 , 59.60 , 59.83 , 59.95 , 59.60 , 59.9     , 2505 , 37
08/08/19 , 59.84 , 59.69 , 59.84 , 59.35 , 59.5     , 5687 , 45
07/08/19 , 59.14 , 59.16 , 59.56 , 58.97 , 59.1     , 3014 , 38
06/08/19 , 59.51 , 59.37 , 59.60 , 58.97 , 59.4     , 5630 , 47
05/08/19 , 59.19 , 59.04 , 59.19 , 58.70 , 58.9     , 8520 , 65
02/08/19 , 59.60 , 59.29 , 59.60 , 58.70 , 59.5     , 5064 , 39
01/08/19 , 59.33 , 59.35 , 59.60 , 59.28 , 59.3     , 7842 , 53
31/07/19 , 59.31 , 59.31 , 59.33 , 59.19 , 59.3     , 2652 , 32
30/07/19 , 59.32 , 59.23 , 59.33 , 58.70 , 59.3     , 2009 , 24
29/07/19 , 59.33 , 59.27 , 59.33 , 59.16 , 59.3     , 5144 , 34
26/07/19 , 59.33 , 59.06 , 59.33 , 58.57 , 59.1     , 4983 , 42
25/07/19 , 59.10 , 58.96 , 59.22 , 58.83 , 59.2     , 2973 , 32
24/07/19 , 59.16 , 59.16 , 59.17 , 59.14 , 59.1     , 1728 , 21
23/07/19 , 59.17 , 59.11 , 59.19 , 59.07 , 59.0     , 2451 , 23
22/07/19 , 59.07 , 59.00 , 59.09 , 58.72 , 59.0     , 2330 , 25
19/07/19 , 59.09 , 59.09 , 59.09 , 59.09 , 59.0     , 1768 , 14
18/07/19 , 59.09 , 59.09 , 59.09 , 59.07 , 59.0     , 5264 , 34
17/07/19 , 59.09 , 59.02 , 59.09 , 58.70 , 59.0     , 3255 , 33
16/07/19 , 59.08 , 59.07 , 59.09 , 58.86 , 59.0     , 1807 , 18
15/07/19 , 58.70 , 58.79 , 59.09 , 58.13 , 59.0     , 1607 , 26
12/07/19 , 59.09 , 58.39 , 59.19 , 57.95 , 59.1     , 3336 , 37
11/07/19 , 58.46 , 58.40 , 59.43 , 57.74 , 58.7     , 3176 , 30
10/07/19 , 58.46 , 57.99 , 58.70 , 57.22 , 57.2     , 5266 , 68
08/07/19 , 57.19 , 57.33 , 60.02 , 56.97 , 60.0     , 121893 , 154
05/07/19 , 59.39 , 59.20 , 59.55 , 59.03 , 59.0     , 5526 , 48
04/07/19 , 59.06 , 59.06 , 59.06 , 59.03 , 59.0     , 3817 , 24
03/07/19 , 59.06 , 59.01 , 59.06 , 58.96 , 58.9     , 3857 , 31
02/07/19 , 58.97 , 58.94 , 58.97 , 58.46 , 58.9     , 3493 , 25
01/07/19 , 58.97 , 58.91 , 60.01 , 58.35 , 58.9     , 5238 , 31
28/06/19 , 57.87 , 58.39 , 58.97 , 57.10 , 58.9     , 5932 , 47
27/06/19 , 58.70 , 57.92 , 58.70 , 57.71 , 57.7     , 3574 , 24
26/06/19 , 57.71 , 57.61 , 57.79 , 57.44 , 57.5     , 1259 , 19
25/06/19 , 57.34 , 57.37 , 57.79 , 57.26 , 57.7     , 4266 , 34
24/06/19 , 57.79 , 57.60 , 57.79 , 57.26 , 57.7     , 4428 , 29
21/06/19 , 57.79 , 57.78 , 57.79 , 57.65 , 57.7     , 1868 , 15
19/06/19 , 57.79 , 57.72 , 57.79 , 57.58 , 57.5     , 4590 , 30
18/06/19 , 57.58 , 57.62 , 57.79 , 57.58 , 57.7     , 2275 , 27
17/06/19 , 57.58 , 57.69 , 57.76 , 57.58 , 57.7     , 1177 , 20
14/06/19 , 57.71 , 57.50 , 57.71 , 56.77 , 56.7     , 1624 , 26
13/06/19 , 56.61 , 56.51 , 57.10 , 55.40 , 56.6     , 1339 , 20
12/06/19 , 56.61 , 57.39 , 57.79 , 56.61 , 57.6     , 4103 , 29
11/06/19 , 57.71 , 55.83 , 57.71 , 55.02 , 55.1     , 1584 , 11
10/06/19 , 54.90 , 54.56 , 54.90 , 54.19 , 54.9     , 2639 , 19
07/06/19 , 54.32 , 54.71 , 55.03 , 53.83 , 54.9     , 861 , 14
06/06/19 , 54.93 , 54.05 , 55.02 , 53.59 , 53.5     , 3816 , 34
05/06/19 , 52.99 , 53.19 , 53.60 , 52.87 , 53.6     , 1025 , 19
04/06/19 , 53.60 , 53.53 , 53.83 , 52.84 , 52.8     , 1435 , 20
03/06/19 , 52.84 , 52.00 , 52.87 , 51.64 , 51.8     , 2092 , 15
31/05/19 , 51.64 , 51.60 , 51.64 , 51.52 , 51.6     , 2750 , 17
30/05/19 , 51.53 , 51.08 , 51.53 , 50.80 , 50.8     , 3242 , 28
29/05/19 , 50.67 , 50.14 , 50.67 , 49.94 , 49.9     , 1682 , 27
28/05/19 , 49.94 , 49.61 , 49.97 , 49.45 , 49.5     , 3612 , 36
27/05/19 , 49.00 , 49.11 , 49.57 , 48.95 , 48.9     , 6688 , 54
24/05/19 , 48.82 , 48.72 , 48.82 , 48.66 , 48.8     , 1313 , 16
23/05/19 , 48.82 , 48.86 , 48.95 , 48.82 , 48.9     , 1683 , 7
22/05/19 , 48.95 , 48.95 , 49.24 , 48.68 , 48.6     , 2627 , 19
21/05/19 , 48.60 , 48.67 , 48.95 , 48.60 , 48.7     , 11293 , 85
20/05/19 , 48.50 , 48.49 , 48.63 , 48.38 , 48.6     , 2215 , 20
17/05/19 , 48.66 , 48.34 , 48.66 , 48.18 , 48.3     , 4265 , 37
16/05/19 , 48.38 , 48.38 , 48.46 , 48.33 , 48.3     , 6113 , 42
15/05/19 , 48.11 , 48.26 , 48.68 , 48.02 , 48.6     , 8658 , 49
14/05/19 , 48.60 , 48.67 , 48.95 , 48.60 , 48.9     , 3900 , 17
13/05/19 , 48.57 , 48.37 , 48.71 , 48.00 , 48.7     , 3567 , 40
10/05/19 , 49.22 , 48.68 , 49.66 , 48.28 , 49.0     , 4640 , 44
09/05/19 , 49.24 , 49.26 , 49.45 , 49.24 , 49.4     , 1066 , 14
08/05/19 , 49.39 , 49.30 , 49.62 , 49.05 , 49.0     , 1362 , 20
07/05/19 , 49.05 , 49.03 , 49.05 , 49.01 , 49.0     , 784 , 8
06/05/19 , 48.46 , 48.87 , 49.05 , 48.46 , 49.0     , 3305 , 40
03/05/19 , 49.05 , 48.94 , 49.05 , 48.46 , 49.0     , 3593 , 34
02/05/19 , 49.05 , 49.01 , 49.62 , 48.69 , 48.6     , 2724 , 37
30/04/19 , 48.57 , 48.58 , 48.69 , 48.40 , 48.4     , 3799 , 18
29/04/19 , 48.34 , 48.14 , 48.37 , 48.05 , 48.1     , 495 , 11
26/04/19 , 47.94 , 47.86 , 47.94 , 47.76 , 47.9     , 2849 , 29
25/04/19 , 47.76 , 47.72 , 47.76 , 47.66 , 47.7     , 2188 , 23
24/04/19 , 47.71 , 47.74 , 48.10 , 47.71 , 48.1     , 5079 , 34
23/04/19 , 47.90 , 47.86 , 48.43 , 47.78 , 47.8     , 5491 , 28
22/04/19 , 47.82 , 47.90 , 47.94 , 47.82 , 47.9     , 1032 , 12
18/04/19 , 47.94 , 47.75 , 48.07 , 47.66 , 48.0     , 9125 , 51
17/04/19 , 48.07 , 47.93 , 48.18 , 47.71 , 48.1     , 5079 , 47
16/04/19 , 48.18 , 48.06 , 48.40 , 47.94 , 48.4     , 5284 , 33
15/04/19 , 48.40 , 48.09 , 48.47 , 47.94 , 48.4     , 5367 , 49
12/04/19 , 48.18 , 48.20 , 48.46 , 48.07 , 48.4     , 3552 , 39
11/04/19 , 48.46 , 48.37 , 48.62 , 48.18 , 48.4     , 3838 , 30
10/04/19 , 48.46 , 48.47 , 48.89 , 48.45 , 48.5     , 3054 , 31
09/04/19 , 48.46 , 48.45 , 48.54 , 48.40 , 48.5     , 3095 , 27
08/04/19 , 48.77 , 48.62 , 48.77 , 48.18 , 48.1     , 2313 , 25
05/04/19 , 48.12 , 48.07 , 48.12 , 47.90 , 47.9     , 2159 , 24
04/04/19 , 47.67 , 47.86 , 48.30 , 47.67 , 48.3     , 7395 , 76
03/04/19 , 48.30 , 48.37 , 48.94 , 48.07 , 48.5     , 14533 , 86
02/04/19 , 47.83 , 47.93 , 48.40 , 47.83 , 48.4     , 3240 , 27
01/04/19 , 48.01 , 48.11 , 48.27 , 47.69 , 48.2     , 1329 , 19
29/03/19 , 48.20 , 48.14 , 48.20 , 48.12 , 48.1     , 2451 , 23
28/03/19 , 48.15 , 48.22 , 48.27 , 48.12 , 48.2     , 1786 , 15
27/03/19 , 48.12 , 48.12 , 48.83 , 48.01 , 48.8     , 3491 , 37
26/03/19 , 48.45 , 48.37 , 48.61 , 48.25 , 48.6     , 3611 , 33
25/03/19 , 48.64 , 48.58 , 49.10 , 48.25 , 48.8     , 7978 , 51
22/03/19 , 48.61 , 48.41 , 49.01 , 48.12 , 48.9     , 3114 , 28
21/03/19 , 48.91 , 48.72 , 48.91 , 48.54 , 48.5     , 706 , 15
20/03/19 , 48.51 , 48.53 , 49.24 , 47.90 , 49.2     , 9384 , 81
19/03/19 , 49.24 , 49.26 , 49.57 , 49.15 , 49.5     , 1786 , 23
18/03/19 , 49.46 , 49.29 , 49.78 , 49.10 , 49.1     , 2450 , 20
15/03/19 , 49.11 , 49.24 , 49.78 , 49.11 , 49.3     , 3156 , 22
14/03/19 , 49.33 , 49.26 , 49.33 , 49.11 , 49.2     , 5732 , 27
13/03/19 , 49.11 , 48.80 , 49.19 , 48.64 , 48.8     , 9225 , 31
12/03/19 , 48.83 , 48.79 , 48.86 , 48.62 , 48.7     , 2077 , 21
11/03/19 , 48.82 , 48.66 , 48.82 , 48.57 , 48.6     , 2883 , 40
08/03/19 , 48.75 , 48.60 , 48.85 , 48.37 , 48.8     , 2841 , 34
07/03/19 , 48.82 , 48.67 , 49.26 , 48.57 , 48.5     , 6813 , 32
06/03/19 , 49.06 , 48.80 , 49.08 , 48.22 , 48.2     , 2130 , 19
01/03/19 , 47.99 , 47.92 , 48.46 , 47.86 , 48.4     , 5766 , 31
28/02/19 , 47.99 , 48.10 , 48.53 , 47.86 , 48.4     , 6307 , 39
27/02/19 , 48.17 , 48.11 , 49.09 , 47.86 , 49.0     , 9443 , 81
26/02/19 , 48.82 , 48.78 , 49.54 , 48.37 , 48.3     , 3552 , 28
25/02/19 , 49.09 , 48.63 , 49.78 , 48.39 , 49.7     , 1379 , 15
22/02/19 , 49.10 , 49.29 , 49.54 , 49.10 , 49.3     , 709 , 9
21/02/19 , 49.30 , 49.55 , 49.91 , 49.30 , 49.9     , 291 , 7
20/02/19 , 49.09 , 49.10 , 49.30 , 48.92 , 48.9     , 1419 , 25
19/02/19 , 49.03 , 48.68 , 49.03 , 48.68 , 48.6     , 1379 , 13
18/02/19 , 48.68 , 48.76 , 49.29 , 48.37 , 48.3     , 2423 , 22
15/02/19 , 47.86 , 47.96 , 50.04 , 47.86 , 50.0     , 67442 , 126
14/02/19 , 50.04 , 50.06 , 50.07 , 50.04 , 50.0     , 166 , 4
13/02/19 , 49.54 , 49.42 , 49.93 , 49.09 , 49.2     , 2673 , 18
12/02/19 , 49.14 , 49.75 , 50.13 , 49.14 , 50.1     , 876 , 15
11/02/19 , 49.62 , 49.60 , 49.62 , 49.54 , 49.6     , 1295 , 15
08/02/19 , 49.09 , 49.62 , 49.92 , 49.09 , 49.9     , 626 , 10
07/02/19 , 49.09 , 49.20 , 49.69 , 49.09 , 49.3     , 3036 , 24
06/02/19 , 49.09 , 49.09 , 49.09 , 49.09 , 49.0     , 983 , 10
05/02/19 , 48.64 , 48.89 , 49.09 , 48.64 , 49.0     , 3210 , 30
04/02/19 , 49.53 , 49.45 , 49.69 , 49.09 , 49.0     , 1411 , 17
01/02/19 , 49.09 , 49.09 , 49.11 , 49.09 , 49.1     , 1026 , 10
31/01/19 , 49.49 , 49.24 , 49.78 , 48.83 , 48.8     , 2266 , 25
30/01/19 , 48.82 , 47.91 , 49.63 , 46.66 , 46.7     , 24742 , 198
29/01/19 , 43.24 , 43.10 , 43.24 , 42.75 , 43.2     , 341 , 8
28/01/19 , 43.10 , 43.13 , 43.18 , 43.10 , 43.1     , 898 , 8
24/01/19 , 43.16 , 42.97 , 43.16 , 42.75 , 42.7     , 3080 , 18
23/01/19 , 43.10 , 42.98 , 43.24 , 42.53 , 42.5     , 384 , 6
22/01/19 , 42.53 , 42.45 , 42.55 , 42.31 , 42.5     , 940 , 7
21/01/19 , 43.04 , 42.25 , 43.04 , 42.05 , 42.0     , 2481 , 24
18/01/19 , 41.83 , 41.89 , 41.91 , 41.83 , 41.9     , 213 , 3
17/01/19 , 41.83 , 41.77 , 41.92 , 41.37 , 41.9     , 384 , 7
16/01/19 , 41.92 , 41.74 , 41.92 , 41.34 , 41.3     , 427 , 8
15/01/19 , 41.47 , 41.80 , 42.47 , 41.33 , 42.4     , 1967 , 26
14/01/19 , 42.53 , 42.18 , 42.53 , 41.20 , 41.2     , 384 , 8
11/01/19 , 42.29 , 42.02 , 42.29 , 41.89 , 41.8     , 598 , 8
10/01/19 , 41.83 , 41.83 , 41.83 , 41.81 , 41.8     , 6161 , 27
09/01/19 , 42.05 , 42.05 , 42.05 , 42.05 , 42.0     , 555 , 7
08/01/19 , 41.83 , 41.92 , 42.26 , 41.74 , 41.9     , 3099 , 23
07/01/19 , 41.92 , 41.89 , 42.26 , 41.79 , 41.9     , 2367 , 22
04/01/19 , 41.49 , 41.61 , 41.68 , 41.43 , 41.6     , 2969 , 20
03/01/19 , 41.40 , 41.80 , 42.53 , 40.77 , 42.5     , 8559 , 55
02/01/19 , 43.22 , 43.13 , 43.56 , 41.85 , 43.5     , 5294 , 41
28/12/18 , 45.20 , 44.49 , 45.20 , 43.78 , 44.1     , 946 , 9
27/12/18 , 43.91 , 43.91 , 43.91 , 43.91 , 43.9     , 4217 , 19
26/12/18 , 44.38 , 45.11 , 45.29 , 44.38 , 45.0     , 1032 , 8
21/12/18 , 44.38 , 44.32 , 44.38 , 44.13 , 44.3     , 817 , 15
20/12/18 , 44.62 , 43.81 , 45.01 , 43.45 , 43.7     , 1764 , 17
19/12/18 , 43.74 , 43.92 , 45.10 , 42.73 , 44.1     , 5766 , 30
18/12/18 , 43.71 , 44.56 , 45.29 , 42.03 , 42.0     , 13427 , 54
17/12/18 , 40.91 , 40.58 , 41.34 , 39.54 , 39.5     , 35544 , 172
14/12/18 , 44.38 , 44.36 , 44.38 , 44.21 , 44.3     , 1290 , 8
13/12/18 , 44.38 , 44.35 , 44.38 , 44.13 , 44.1     , 343 , 3
12/12/18 , 44.38 , 44.38 , 44.38 , 44.38 , 44.3     , 558 , 3
10/12/18 , 44.02 , 44.08 , 44.13 , 43.71 , 44.1     , 2324 , 20
07/12/18 , 44.13 , 45.16 , 46.00 , 43.92 , 45.6     , 2118 , 17
06/12/18 , 46.19 , 45.27 , 46.19 , 43.93 , 43.9     , 388 , 9
04/12/18 , 44.17 , 44.33 , 46.21 , 44.15 , 46.2     , 2898 , 20
03/12/18 , 44.67 , 45.34 , 46.99 , 44.67 , 46.9     , 302 , 6
30/11/18 , 46.97 , 46.97 , 46.97 , 46.97 , 46.9     , 42 , 1
29/11/18 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 86 , 1
27/11/18 , 48.53 , 46.49 , 48.53 , 44.38 , 44.3     , 648 , 8
26/11/18 , 43.91 , 43.95 , 44.73 , 43.91 , 43.9     , 1600 , 7
23/11/18 , 44.73 , 44.56 , 44.73 , 43.91 , 43.9     , 215 , 4
22/11/18 , 44.73 , 44.73 , 44.73 , 44.73 , 44.7     , 85 , 1
21/11/18 , 46.03 , 43.27 , 46.03 , 42.64 , 42.9     , 15824 , 25
19/11/18 , 43.55 , 43.53 , 43.78 , 43.46 , 43.7     , 388 , 4
16/11/18 , 43.34 , 42.97 , 43.34 , 42.75 , 42.7     , 258 , 5
14/11/18 , 42.66 , 42.98 , 43.71 , 42.66 , 43.7     , 4585 , 22
13/11/18 , 42.75 , 44.02 , 45.09 , 42.75 , 44.6     , 2076 , 16
12/11/18 , 43.91 , 43.91 , 43.91 , 43.91 , 43.9     , 215 , 1
09/11/18 , 43.78 , 43.84 , 43.91 , 43.71 , 43.9     , 605 , 5
08/11/18 , 43.76 , 43.65 , 43.76 , 43.53 , 43.7     , 780 , 9
07/11/18 , 44.24 , 44.11 , 44.24 , 43.76 , 43.7     , 607 , 6
06/11/18 , 43.76 , 44.29 , 44.35 , 43.76 , 44.3     , 694 , 4
05/11/18 , 44.24 , 44.11 , 44.24 , 43.99 , 43.9     , 781 , 5
31/10/18 , 43.99 , 43.99 , 43.99 , 43.99 , 43.9     , 216 , 2
30/10/18 , 43.95 , 43.96 , 43.99 , 43.95 , 43.9     , 259 , 3
29/10/18 , 43.99 , 43.76 , 43.99 , 43.65 , 43.6     , 520 , 6
26/10/18 , 43.53 , 43.53 , 43.53 , 43.49 , 43.5     , 650 , 8
25/10/18 , 43.65 , 43.65 , 43.65 , 43.65 , 43.6     , 389 , 6
24/10/18 , 43.58 , 43.60 , 43.65 , 43.53 , 43.6     , 433 , 8
22/10/18 , 42.87 , 43.32 , 44.10 , 42.84 , 43.7     , 737 , 9
19/10/18 , 42.72 , 43.40 , 44.10 , 42.72 , 43.7     , 910 , 10
18/10/18 , 42.83 , 42.83 , 42.83 , 42.83 , 42.8     , 390 , 3
17/10/18 , 44.10 , 43.77 , 44.10 , 43.30 , 43.3     , 1302 , 9
16/10/18 , 43.30 , 42.98 , 43.30 , 42.82 , 42.8     , 303 , 6
15/10/18 , 42.83 , 42.71 , 42.83 , 42.15 , 42.8     , 2083 , 13
11/10/18 , 42.83 , 42.72 , 43.08 , 42.62 , 43.0     , 1302 , 11
10/10/18 , 43.08 , 42.77 , 43.08 , 42.62 , 42.6     , 737 , 4
08/10/18 , 43.76 , 43.76 , 43.76 , 43.68 , 43.6     , 824 , 6
05/10/18 , 42.87 , 42.49 , 42.87 , 42.44 , 42.4     , 1263 , 7
03/10/18 , 41.75 , 41.88 , 42.44 , 41.75 , 42.1     , 1351 , 13
02/10/18 , 42.44 , 42.35 , 42.64 , 42.18 , 42.6     , 261 , 5
01/10/18 , 42.76 , 42.28 , 42.76 , 41.95 , 42.1     , 435 , 5
28/09/18 , 42.18 , 42.21 , 42.31 , 42.18 , 42.3     , 479 , 5
27/09/18 , 42.21 , 42.60 , 42.87 , 42.21 , 42.8     , 348 , 4
26/09/18 , 42.46 , 42.62 , 42.65 , 42.46 , 42.6     , 522 , 4
24/09/18 , 42.64 , 42.64 , 42.64 , 42.64 , 42.6     , 610 , 3
21/09/18 , 43.23 , 43.23 , 43.23 , 43.23 , 43.2     , 86 , 2
20/09/18 , 43.23 , 42.99 , 43.23 , 42.87 , 42.8     , 522 , 4
17/09/18 , 43.23 , 42.62 , 43.29 , 42.44 , 42.4     , 522 , 5
12/09/18 , 43.10 , 43.02 , 43.10 , 42.64 , 42.6     , 435 , 5
11/09/18 , 43.36 , 43.71 , 43.78 , 43.36 , 43.7     , 348 , 5
10/09/18 , 43.05 , 42.99 , 43.05 , 42.94 , 42.9     , 393 , 4
05/09/18 , 42.49 , 42.49 , 42.49 , 42.49 , 42.4     , 612 , 4
04/09/18 , 42.01 , 42.43 , 43.40 , 42.01 , 43.4     , 1093 , 8
03/09/18 , 43.40 , 43.51 , 43.72 , 43.40 , 43.7     , 130 , 2
30/08/18 , 43.52 , 43.69 , 44.03 , 43.52 , 43.5     , 568 , 5
28/08/18 , 43.52 , 43.55 , 43.72 , 43.52 , 43.7     , 174 , 3
27/08/18 , 44.06 , 43.95 , 44.06 , 43.75 , 43.8     , 568 , 8
24/08/18 , 43.52 , 43.43 , 43.52 , 43.40 , 43.4     , 349 , 3
23/08/18 , 43.40 , 43.67 , 43.95 , 43.40 , 43.9     , 743 , 9
22/08/18 , 43.95 , 43.67 , 43.95 , 43.40 , 43.8     , 480 , 9
21/08/18 , 43.84 , 43.82 , 43.84 , 43.63 , 43.6     , 349 , 7
20/08/18 , 43.40 , 43.45 , 43.72 , 43.40 , 43.7     , 349 , 3
17/08/18 , 43.17 , 43.27 , 43.72 , 43.17 , 43.7     , 262 , 4
16/08/18 , 43.72 , 43.25 , 43.72 , 42.62 , 42.7     , 480 , 7
15/08/18 , 42.37 , 42.79 , 43.00 , 42.37 , 43.0     , 831 , 8
14/08/18 , 43.00 , 43.10 , 43.27 , 43.00 , 43.2     , 437 , 7
13/08/18 , 43.40 , 43.68 , 43.75 , 43.40 , 43.7     , 699 , 4
10/08/18 , 43.21 , 43.20 , 43.40 , 43.05 , 43.0     , 1006 , 3
09/08/18 , 43.40 , 43.40 , 43.40 , 43.40 , 43.4     , 43 , 1
08/08/18 , 43.00 , 43.09 , 43.17 , 43.00 , 43.1     , 86 , 2
07/08/18 , 42.87 , 43.29 , 43.55 , 42.87 , 43.2     , 1830 , 7
06/08/18 , 43.10 , 43.04 , 43.22 , 42.99 , 43.2     , 1160 , 3
03/08/18 , 43.22 , 42.90 , 43.22 , 42.82 , 42.8     , 1250 , 10
02/08/18 , 42.07 , 42.29 , 42.58 , 41.66 , 42.5     , 222 , 5
01/08/18 , 43.22 , 43.22 , 43.22 , 43.22 , 43.2     , 311 , 4
31/07/18 , 43.45 , 43.45 , 43.45 , 43.45 , 43.4     , 88 , 1
30/07/18 , 42.76 , 42.66 , 42.76 , 42.53 , 42.5     , 401 , 5
25/07/18 , 42.03 , 42.02 , 42.07 , 41.95 , 42.0     , 490 , 5
24/07/18 , 41.94 , 41.94 , 41.94 , 41.94 , 41.9     , 267 , 3
20/07/18 , 41.42 , 41.42 , 41.53 , 41.42 , 41.5     , 2233 , 9
19/07/18 , 41.43 , 41.48 , 41.53 , 41.43 , 41.5     , 848 , 9
17/07/18 , 42.53 , 42.41 , 42.53 , 41.42 , 42.5     , 356 , 6
16/07/18 , 42.53 , 41.88 , 42.53 , 41.40 , 41.4     , 356 , 6
12/07/18 , 41.66 , 41.71 , 42.19 , 41.66 , 42.1     , 1383 , 7
11/07/18 , 41.41 , 41.41 , 41.41 , 41.40 , 41.4     , 9695 , 23
06/07/18 , 42.62 , 42.62 , 42.62 , 42.62 , 42.6     , 88 , 2
05/07/18 , 42.62 , 42.42 , 42.62 , 42.18 , 42.1     , 2193 , 6
04/07/18 , 42.41 , 42.44 , 42.62 , 42.41 , 42.6     , 268 , 2
03/07/18 , 42.62 , 42.36 , 42.62 , 42.06 , 42.4     , 357 , 4
02/07/18 , 42.37 , 42.16 , 42.41 , 41.77 , 41.7     , 133 , 3
29/06/18 , 40.96 , 41.08 , 42.41 , 40.96 , 42.4     , 2687 , 11
28/06/18 , 41.30 , 41.11 , 41.77 , 40.96 , 41.7     , 1164 , 4
27/06/18 , 42.43 , 41.83 , 42.43 , 41.77 , 41.8     , 536 , 6
26/06/18 , 42.43 , 42.19 , 42.43 , 42.06 , 42.1     , 895 , 6
21/06/18 , 42.18 , 42.49 , 42.62 , 42.18 , 42.6     , 402 , 7
19/06/18 , 42.62 , 42.55 , 42.62 , 42.53 , 42.5     , 223 , 5
18/06/18 , 41.95 , 42.14 , 42.18 , 41.95 , 42.1     , 850 , 6
15/06/18 , 42.43 , 42.14 , 42.62 , 41.77 , 41.8     , 716 , 7
13/06/18 , 42.62 , 42.62 , 42.62 , 42.62 , 42.6     , 626 , 2
08/06/18 , 43.53 , 42.43 , 43.53 , 41.77 , 41.7     , 1476 , 3
07/06/18 , 42.21 , 42.23 , 42.33 , 42.21 , 42.2     , 4005 , 14
06/06/18 , 42.46 , 42.47 , 42.48 , 42.46 , 42.4     , 764 , 8
05/06/18 , 43.45 , 43.27 , 43.45 , 43.10 , 43.2     , 1033 , 9
01/06/18 , 43.53 , 43.53 , 43.53 , 43.53 , 43.5     , 89 , 1
30/05/18 , 42.48 , 42.48 , 42.48 , 42.48 , 42.4     , 44 , 1
29/05/18 , 43.22 , 43.00 , 43.33 , 42.46 , 42.4     , 449 , 5
25/05/18 , 42.66 , 42.44 , 42.70 , 42.21 , 42.7     , 5262 , 21
24/05/18 , 43.55 , 43.22 , 43.75 , 43.10 , 43.1     , 1394 , 7
23/05/18 , 42.67 , 43.43 , 43.68 , 42.67 , 43.6     , 1169 , 5
22/05/18 , 43.75 , 43.76 , 43.77 , 43.75 , 43.7     , 134 , 3
21/05/18 , 43.55 , 43.51 , 43.55 , 43.46 , 43.4     , 899 , 4
18/05/18 , 43.77 , 43.59 , 44.02 , 43.46 , 44.0     , 2429 , 10
17/05/18 , 44.25 , 44.25 , 44.25 , 44.25 , 44.2     , 44 , 1
15/05/18 , 44.43 , 44.43 , 44.43 , 44.43 , 44.4     , 134 , 2
14/05/18 , 45.12 , 45.12 , 45.12 , 45.12 , 45.1     , 719 , 5
11/05/18 , 45.12 , 44.61 , 45.12 , 44.01 , 44.0     , 584 , 6
10/05/18 , 44.01 , 43.91 , 44.02 , 43.45 , 43.7     , 1889 , 8
09/05/18 , 43.99 , 43.49 , 43.99 , 43.00 , 43.0     , 899 , 6
08/05/18 , 44.00 , 44.06 , 44.11 , 44.00 , 44.1     , 361 , 4
07/05/18 , 44.26 , 44.77 , 44.89 , 44.26 , 44.8     , 270 , 3
03/05/18 , 44.67 , 44.32 , 44.67 , 44.24 , 44.2     , 225 , 4
02/05/18 , 44.00 , 44.11 , 44.24 , 44.00 , 44.2     , 89 , 2
30/04/18 , 44.26 , 44.54 , 44.89 , 44.26 , 44.2     , 632 , 7
27/04/18 , 44.26 , 44.79 , 44.89 , 44.26 , 44.8     , 315 , 3
25/04/18 , 44.26 , 44.26 , 44.26 , 44.26 , 44.2     , 44 , 1
23/04/18 , 44.25 , 43.94 , 44.25 , 43.14 , 44.2     , 2486 , 13
20/04/18 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 225 , 1
19/04/18 , 44.68 , 44.68 , 44.68 , 44.67 , 44.6     , 858 , 5
18/04/18 , 44.35 , 44.38 , 44.67 , 44.35 , 44.3     , 768 , 6
17/04/18 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 44 , 1
16/04/18 , 45.28 , 45.28 , 45.28 , 45.28 , 45.2     , 225 , 4
13/04/18 , 45.02 , 44.64 , 45.02 , 43.78 , 43.9     , 541 , 9
12/04/18 , 43.92 , 43.92 , 44.28 , 43.91 , 44.2     , 2125 , 13
11/04/18 , 43.91 , 44.01 , 44.28 , 43.78 , 44.2     , 1039 , 8
10/04/18 , 44.56 , 44.57 , 44.73 , 44.56 , 44.7     , 587 , 5
06/04/18 , 44.73 , 44.73 , 44.73 , 44.73 , 44.7     , 952 , 2
05/04/18 , 45.14 , 44.73 , 45.14 , 44.73 , 44.7     , 1315 , 6
02/04/18 , 44.73 , 44.73 , 44.73 , 44.73 , 44.7     , 180 , 2
29/03/18 , 44.73 , 44.73 , 44.73 , 44.73 , 44.7     , 89 , 2
28/03/18 , 44.73 , 44.57 , 44.73 , 44.36 , 44.3     , 226 , 4
27/03/18 , 44.38 , 44.39 , 44.44 , 44.38 , 44.4     , 589 , 6
26/03/18 , 44.73 , 44.73 , 44.73 , 44.73 , 44.7     , 725 , 4
23/03/18 , 44.73 , 44.57 , 44.73 , 44.38 , 44.3     , 135 , 3
22/03/18 , 44.38 , 44.55 , 44.73 , 43.98 , 44.7     , 725 , 9
21/03/18 , 44.03 , 44.36 , 44.73 , 44.03 , 44.7     , 1497 , 9
20/03/18 , 44.03 , 44.08 , 44.28 , 44.03 , 44.2     , 226 , 5
19/03/18 , 44.28 , 44.24 , 44.28 , 44.05 , 44.2     , 271 , 5
16/03/18 , 44.73 , 44.13 , 44.73 , 44.03 , 44.0     , 1679 , 6
15/03/18 , 44.03 , 44.26 , 44.28 , 44.03 , 44.2     , 2587 , 8
14/03/18 , 44.03 , 44.03 , 44.03 , 44.03 , 44.0     , 180 , 2
13/03/18 , 43.82 , 43.52 , 43.82 , 42.98 , 43.5     , 997 , 10
12/03/18 , 43.51 , 44.17 , 44.28 , 43.51 , 44.2     , 4040 , 19
08/03/18 , 44.64 , 44.64 , 44.64 , 44.64 , 44.6     , 89 , 2
07/03/18 , 43.92 , 44.62 , 45.81 , 43.92 , 45.2     , 1867 , 24
06/03/18 , 45.20 , 44.87 , 45.20 , 44.86 , 44.8     , 1366 , 3
02/03/18 , 44.86 , 44.26 , 45.34 , 44.21 , 45.3     , 20183 , 20
01/03/18 , 44.21 , 44.24 , 44.91 , 44.21 , 44.8     , 16812 , 15
28/02/18 , 44.91 , 44.91 , 44.93 , 44.89 , 44.9     , 2506 , 4
27/02/18 , 44.97 , 44.97 , 44.97 , 44.97 , 44.9     , 455 , 4
26/02/18 , 44.97 , 44.02 , 45.20 , 43.85 , 44.1     , 1731 , 13
23/02/18 , 45.20 , 45.20 , 45.20 , 45.20 , 45.2     , 181 , 3
22/02/18 , 45.34 , 45.34 , 45.34 , 45.34 , 45.3     , 363 , 6
21/02/18 , 45.34 , 44.78 , 45.34 , 44.54 , 44.5     , 591 , 5
20/02/18 , 44.59 , 44.59 , 44.59 , 44.59 , 44.5     , 454 , 2
19/02/18 , 45.36 , 44.73 , 45.36 , 44.57 , 44.5     , 227 , 4
16/02/18 , 45.62 , 45.29 , 45.62 , 44.54 , 44.9     , 910 , 9
15/02/18 , 44.54 , 44.45 , 44.54 , 44.43 , 44.5     , 318 , 3
14/02/18 , 43.72 , 43.72 , 43.72 , 43.72 , 43.7     , 227 , 2
09/02/18 , 43.71 , 43.71 , 43.71 , 43.71 , 43.7     , 90 , 2
07/02/18 , 44.96 , 44.54 , 44.96 , 44.13 , 44.1     , 559 , 6
06/02/18 , 44.88 , 44.16 , 44.88 , 43.92 , 43.9     , 232 , 4
05/02/18 , 44.88 , 44.94 , 45.00 , 44.88 , 45.0     , 92 , 2
02/02/18 , 43.92 , 43.92 , 43.92 , 43.92 , 43.9     , 92 , 2
01/02/18 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 139 , 2
31/01/18 , 46.05 , 45.33 , 46.05 , 44.34 , 44.3     , 559 , 8
26/01/18 , 42.84 , 42.87 , 42.88 , 42.84 , 42.8     , 232 , 4
23/01/18 , 42.84 , 42.92 , 43.50 , 42.84 , 43.5     , 419 , 2
19/01/18 , 43.72 , 43.72 , 43.72 , 43.72 , 43.7     , 92 , 1
18/01/18 , 42.63 , 42.63 , 42.63 , 42.63 , 42.6     , 606 , 2
17/01/18 , 42.63 , 42.46 , 42.63 , 41.58 , 42.3     , 2238 , 15
16/01/18 , 41.81 , 42.06 , 42.97 , 41.58 , 42.8     , 4294 , 25
15/01/18 , 43.61 , 43.04 , 43.72 , 42.59 , 42.5     , 699 , 9
10/01/18 , 45.00 , 45.14 , 45.21 , 45.00 , 45.2     , 699 , 2
09/01/18 , 46.05 , 46.05 , 46.05 , 46.05 , 46.0     , 932 , 11
08/01/18 , 45.62 , 45.31 , 45.86 , 44.77 , 44.7     , 984 , 6
03/01/18 , 45.86 , 44.04 , 45.86 , 41.90 , 41.9     , 186 , 3
02/01/18 , 40.61 , 40.61 , 40.61 , 40.61 , 40.6     , 46 , 1
28/12/17 , 40.39 , 40.90 , 41.94 , 40.39 , 41.9     , 4966 , 17
27/12/17 , 41.81 , 41.81 , 41.81 , 41.81 , 41.8     , 233 , 2
26/12/17 , 41.94 , 41.94 , 41.94 , 41.94 , 41.9     , 92 , 2
22/12/17 , 41.94 , 41.94 , 41.94 , 41.94 , 41.9     , 92 , 2
21/12/17 , 41.12 , 41.08 , 41.18 , 41.06 , 41.1     , 1452 , 8
20/12/17 , 41.81 , 41.88 , 41.92 , 41.81 , 41.9     , 186 , 3
18/12/17 , 41.18 , 41.17 , 41.18 , 41.17 , 41.1     , 186 , 3
15/12/17 , 41.06 , 41.54 , 41.60 , 41.06 , 41.6     , 561 , 4
14/12/17 , 41.94 , 41.94 , 41.94 , 41.94 , 41.9     , 46 , 1
13/12/17 , 40.73 , 41.19 , 41.94 , 40.73 , 41.9     , 186 , 4
12/12/17 , 41.94 , 41.88 , 41.94 , 40.35 , 40.3     , 1592 , 6
08/12/17 , 40.35 , 40.35 , 40.35 , 40.35 , 40.3     , 46 , 1
07/12/17 , 40.35 , 40.35 , 40.35 , 40.35 , 40.3     , 470 , 3
06/12/17 , 40.35 , 40.91 , 41.80 , 40.35 , 41.8     , 140 , 3
04/12/17 , 40.35 , 40.35 , 40.35 , 40.35 , 40.3     , 93 , 1
01/12/17 , 40.35 , 40.39 , 41.80 , 40.35 , 41.8     , 6404 , 17
30/11/17 , 41.80 , 41.02 , 41.80 , 40.58 , 41.3     , 422 , 6
29/11/17 , 41.80 , 41.80 , 41.80 , 41.80 , 41.8     , 752 , 2
28/11/17 , 41.80 , 41.80 , 41.80 , 41.80 , 41.8     , 469 , 3
24/11/17 , 42.26 , 41.39 , 42.26 , 41.33 , 41.3     , 847 , 5
22/11/17 , 41.93 , 41.73 , 42.26 , 41.04 , 41.0     , 846 , 11
21/11/17 , 42.49 , 42.49 , 42.49 , 42.49 , 42.4     , 422 , 3
17/11/17 , 41.39 , 41.39 , 41.39 , 41.39 , 41.3     , 46 , 1
14/11/17 , 41.39 , 41.39 , 41.39 , 41.39 , 41.3     , 470 , 3
09/11/17 , 40.77 , 40.77 , 40.77 , 40.77 , 40.7     , 281 , 2
03/11/17 , 40.61 , 40.53 , 40.61 , 40.19 , 40.6     , 235 , 3
01/11/17 , 40.61 , 40.21 , 40.61 , 40.19 , 40.1     , 8082 , 5
31/10/17 , 40.61 , 40.61 , 40.62 , 40.61 , 40.6     , 850 , 4
27/10/17 , 39.81 , 40.90 , 41.70 , 39.81 , 41.7     , 376 , 4
25/10/17 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 471 , 1
24/10/17 , 42.29 , 40.26 , 42.29 , 39.98 , 40.6     , 6760 , 20
23/10/17 , 40.61 , 40.61 , 40.61 , 40.61 , 40.6     , 12811 , 1
20/10/17 , 40.61 , 40.96 , 41.44 , 40.61 , 41.4     , 708 , 2
18/10/17 , 42.08 , 42.19 , 42.31 , 42.08 , 42.3     , 93 , 2
17/10/17 , 42.31 , 41.88 , 42.31 , 41.88 , 41.8     , 2788 , 5
13/10/17 , 41.15 , 41.19 , 41.20 , 41.15 , 41.2     , 329 , 2
11/10/17 , 41.20 , 41.18 , 41.20 , 41.15 , 41.1     , 188 , 3
10/10/17 , 41.15 , 41.15 , 41.15 , 41.15 , 41.1     , 3922 , 9
09/10/17 , 41.15 , 41.01 , 41.15 , 40.61 , 40.6     , 1180 , 2
05/10/17 , 40.00 , 40.02 , 40.40 , 40.00 , 40.4     , 901 , 5
04/10/17 , 40.00 , 40.00 , 40.40 , 40.00 , 40.4     , 74432 , 11
03/10/17 , 40.40 , 40.40 , 40.40 , 40.40 , 40.4     , 141 , 1
02/10/17 , 40.00 , 40.00 , 40.00 , 40.00 , 40.0     , 283 , 3
29/09/17 , 40.00 , 40.02 , 40.40 , 40.00 , 40.4     , 474 , 4
28/09/17 , 39.66 , 39.66 , 39.66 , 39.59 , 39.5     , 1281 , 10
27/09/17 , 39.92 , 39.93 , 39.96 , 39.90 , 39.9     , 616 , 5
26/09/17 , 39.89 , 39.95 , 40.00 , 39.89 , 40.0     , 1044 , 9
25/09/17 , 40.00 , 39.89 , 40.00 , 39.81 , 40.0     , 1947 , 15
22/09/17 , 39.89 , 39.72 , 39.89 , 39.69 , 39.6     , 331 , 4
21/09/17 , 39.36 , 39.36 , 39.36 , 39.36 , 39.3     , 46 , 1
20/09/17 , 39.36 , 39.36 , 39.36 , 39.36 , 39.3     , 46 , 1
19/09/17 , 39.36 , 38.96 , 39.36 , 38.95 , 38.9     , 2753 , 5
18/09/17 , 38.95 , 38.94 , 38.95 , 38.84 , 38.9     , 3466 , 14
15/09/17 , 38.95 , 39.07 , 39.25 , 38.67 , 38.6     , 5270 , 15
14/09/17 , 38.67 , 38.73 , 40.00 , 38.52 , 40.0     , 6888 , 26
12/09/17 , 40.29 , 40.19 , 40.29 , 40.19 , 40.1     , 1281 , 8
11/09/17 , 40.19 , 39.89 , 40.19 , 39.66 , 39.6     , 2229 , 16
08/09/17 , 39.29 , 39.29 , 39.29 , 39.29 , 39.2     , 1239 , 4
06/09/17 , 39.29 , 39.09 , 39.29 , 38.77 , 38.7     , 1715 , 8
05/09/17 , 38.77 , 38.77 , 38.77 , 38.77 , 38.7     , 476 , 6
04/09/17 , 38.75 , 38.75 , 38.75 , 38.75 , 38.7     , 94 , 2
01/09/17 , 38.24 , 38.26 , 38.56 , 38.24 , 38.2     , 572 , 5
31/08/17 , 37.79 , 38.21 , 38.24 , 37.79 , 38.2     , 2481 , 5
30/08/17 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 285 , 2
25/08/17 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 142 , 3
24/08/17 , 37.95 , 37.91 , 37.95 , 37.75 , 37.7     , 189 , 3
23/08/17 , 37.75 , 37.75 , 37.75 , 37.75 , 37.7     , 46 , 1
22/08/17 , 37.75 , 37.89 , 38.12 , 37.75 , 38.1     , 142 , 3
21/08/17 , 37.53 , 37.11 , 37.53 , 36.78 , 36.7     , 237 , 3
18/08/17 , 37.75 , 37.98 , 38.21 , 37.75 , 38.2     , 332 , 7
17/08/17 , 38.24 , 37.72 , 38.24 , 37.59 , 37.7     , 3955 , 11
16/08/17 , 36.69 , 36.76 , 37.73 , 36.69 , 37.3     , 6200 , 27
15/08/17 , 36.75 , 37.39 , 38.45 , 36.75 , 38.4     , 1907 , 15
14/08/17 , 37.75 , 37.08 , 37.75 , 36.69 , 37.0     , 2860 , 14
11/08/17 , 37.75 , 37.75 , 37.75 , 37.75 , 37.7     , 237 , 1
10/08/17 , 38.77 , 38.77 , 38.77 , 38.77 , 38.7     , 142 , 1
09/08/17 , 38.77 , 38.77 , 38.77 , 38.77 , 38.7     , 46 , 1
08/08/17 , 39.02 , 39.02 , 39.02 , 39.02 , 39.0     , 46 , 1
07/08/17 , 38.70 , 38.67 , 38.70 , 38.49 , 38.4     , 241 , 4
04/08/17 , 38.70 , 38.70 , 38.70 , 38.70 , 38.7     , 47 , 1
03/08/17 , 38.70 , 38.70 , 38.70 , 38.70 , 38.7     , 144 , 1
02/08/17 , 38.48 , 38.48 , 38.48 , 38.48 , 38.4     , 47 , 1
01/08/17 , 38.58 , 38.58 , 38.58 , 38.58 , 38.5     , 290 , 2
21/07/17 , 38.58 , 38.58 , 38.58 , 38.58 , 38.5     , 96 , 1
20/07/17 , 38.58 , 38.44 , 38.58 , 38.08 , 38.0     , 144 , 3
19/07/17 , 37.06 , 37.06 , 37.06 , 37.06 , 37.0     , 533 , 6
18/07/17 , 38.48 , 38.26 , 38.48 , 38.08 , 38.0     , 96 , 2
17/07/17 , 38.08 , 38.08 , 38.08 , 38.08 , 38.0     , 96 , 1
14/07/17 , 38.08 , 36.68 , 38.08 , 36.24 , 36.2     , 193 , 2
13/07/17 , 37.06 , 37.06 , 37.06 , 37.06 , 37.0     , 47 , 1
12/07/17 , 37.35 , 37.44 , 37.67 , 37.35 , 37.6     , 144 , 2
11/07/17 , 36.60 , 37.19 , 38.08 , 36.60 , 38.0     , 533 , 8
04/07/17 , 37.95 , 37.76 , 37.95 , 37.32 , 37.9     , 291 , 4
03/07/17 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 242 , 1
30/06/17 , 35.87 , 36.23 , 36.80 , 35.87 , 36.8     , 1412 , 8
27/06/17 , 36.92 , 36.92 , 36.92 , 36.92 , 36.9     , 2192 , 3
21/06/17 , 37.76 , 37.82 , 37.86 , 37.76 , 37.8     , 291 , 2
20/06/17 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 193 , 1
14/06/17 , 35.74 , 35.76 , 38.11 , 35.70 , 38.1     , 2972 , 14
13/06/17 , 38.12 , 38.12 , 38.12 , 38.12 , 38.1     , 145 , 3
06/06/17 , 36.75 , 36.75 , 36.75 , 36.75 , 36.7     , 48 , 1
01/06/17 , 35.13 , 35.25 , 35.33 , 35.13 , 35.3     , 1272 , 6
31/05/17 , 35.13 , 35.13 , 35.13 , 35.13 , 35.1     , 194 , 1
29/05/17 , 35.12 , 35.12 , 35.12 , 35.12 , 35.1     , 146 , 1
25/05/17 , 35.03 , 34.71 , 35.13 , 34.50 , 35.1     , 2545 , 6
23/05/17 , 35.65 , 35.65 , 35.65 , 35.65 , 35.6     , 96 , 1
19/05/17 , 35.75 , 35.03 , 35.75 , 34.71 , 34.7     , 2202 , 4
18/05/17 , 35.58 , 35.03 , 35.75 , 33.69 , 35.7     , 1614 , 15
17/05/17 , 35.77 , 35.63 , 35.77 , 35.58 , 35.5     , 586 , 8
15/05/17 , 37.58 , 37.58 , 37.58 , 37.58 , 37.5     , 96 , 2
11/05/17 , 35.37 , 35.37 , 35.37 , 35.37 , 35.3     , 96 , 1
10/05/17 , 35.37 , 35.37 , 35.37 , 35.37 , 35.3     , 194 , 3
09/05/17 , 34.77 , 35.64 , 36.35 , 34.33 , 36.3     , 243 , 3
05/05/17 , 35.63 , 35.63 , 35.63 , 35.63 , 35.6     , 392 , 1
04/05/17 , 34.93 , 34.93 , 34.93 , 34.93 , 34.9     , 48 , 1
03/05/17 , 34.64 , 34.61 , 35.41 , 34.58 , 34.5     , 2310 , 16
28/04/17 , 35.45 , 35.45 , 35.45 , 35.45 , 35.4     , 195 , 2
27/04/17 , 35.41 , 35.41 , 35.41 , 35.41 , 35.4     , 48 , 1
26/04/17 , 35.99 , 35.99 , 35.99 , 35.99 , 35.9     , 293 , 6
25/04/17 , 35.99 , 35.99 , 35.99 , 35.99 , 35.9     , 48 , 1
24/04/17 , 35.99 , 35.42 , 36.01 , 34.60 , 34.6     , 490 , 8
20/04/17 , 34.58 , 34.98 , 35.81 , 34.58 , 35.8     , 2847 , 22
18/04/17 , 38.03 , 38.03 , 38.03 , 38.03 , 38.0     , 539 , 2
17/04/17 , 38.03 , 38.03 , 38.03 , 38.03 , 38.0     , 48 , 1
13/04/17 , 37.65 , 37.65 , 37.65 , 37.65 , 37.6     , 195 , 3
07/04/17 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 48 , 1
06/04/17 , 38.54 , 38.54 , 38.54 , 38.54 , 38.5     , 639 , 5
04/04/17 , 35.55 , 35.58 , 37.42 , 35.55 , 37.4     , 9843 , 6
03/04/17 , 38.12 , 37.08 , 38.12 , 34.92 , 34.9     , 4039 , 11
30/03/17 , 34.92 , 34.92 , 34.92 , 34.92 , 34.9     , 146 , 1
29/03/17 , 34.81 , 35.49 , 36.10 , 34.81 , 36.1     , 195 , 3
28/03/17 , 36.10 , 35.89 , 36.10 , 34.45 , 34.4     , 393 , 7
27/03/17 , 34.29 , 34.43 , 35.85 , 33.88 , 35.8     , 3750 , 17
23/03/17 , 36.10 , 36.10 , 36.10 , 36.10 , 36.1     , 196 , 3
21/03/17 , 35.70 , 35.70 , 35.70 , 35.50 , 35.5     , 15025 , 9
20/03/17 , 35.70 , 35.70 , 35.70 , 35.70 , 35.7     , 48 , 1
17/03/17 , 35.70 , 35.70 , 35.70 , 35.70 , 35.7     , 688 , 2
15/03/17 , 35.41 , 35.40 , 35.41 , 35.38 , 35.4     , 294 , 3
14/03/17 , 35.55 , 35.59 , 35.68 , 35.55 , 35.6     , 737 , 6
13/03/17 , 35.70 , 35.79 , 36.04 , 35.70 , 36.0     , 688 , 4
10/03/17 , 36.10 , 36.19 , 36.32 , 36.10 , 36.3     , 196 , 2
09/03/17 , 36.51 , 36.51 , 36.51 , 36.51 , 36.5     , 146 , 3
07/03/17 , 37.36 , 36.95 , 37.36 , 36.80 , 36.8     , 641 , 4
06/03/17 , 36.80 , 36.80 , 36.80 , 36.80 , 36.8     , 97 , 1
01/03/17 , 36.80 , 36.81 , 36.91 , 36.80 , 36.9     , 345 , 5
22/02/17 , 36.80 , 36.64 , 36.80 , 36.41 , 36.4     , 246 , 5
21/02/17 , 36.22 , 35.08 , 36.22 , 34.95 , 34.9     , 394 , 3
20/02/17 , 34.95 , 35.03 , 35.40 , 34.95 , 35.2     , 2568 , 8
17/02/17 , 36.41 , 36.41 , 36.41 , 36.41 , 36.4     , 97 , 1
16/02/17 , 35.40 , 35.40 , 35.42 , 35.40 , 35.4     , 1482 , 6
15/02/17 , 35.70 , 35.70 , 35.70 , 35.70 , 35.7     , 48 , 1
14/02/17 , 35.70 , 35.69 , 35.70 , 35.34 , 35.3     , 789 , 2
10/02/17 , 34.92 , 34.92 , 34.92 , 34.92 , 34.9     , 295 , 2
08/02/17 , 35.63 , 35.63 , 35.63 , 35.63 , 35.6     , 591 , 4
07/02/17 , 35.51 , 34.75 , 35.51 , 34.46 , 34.4     , 201 , 2
03/02/17 , 34.45 , 34.43 , 34.45 , 34.30 , 34.3     , 608 , 2
01/02/17 , 34.45 , 34.45 , 34.45 , 34.43 , 34.4     , 1370 , 2
30/01/17 , 33.67 , 33.48 , 33.67 , 33.23 , 33.4     , 2689 , 5
27/01/17 , 33.67 , 33.67 , 33.67 , 33.67 , 33.6     , 252 , 4
26/01/17 , 33.67 , 32.77 , 33.67 , 32.21 , 32.4     , 4617 , 26
23/01/17 , 32.87 , 32.61 , 32.87 , 32.11 , 32.5     , 201 , 3
20/01/17 , 31.96 , 31.96 , 31.96 , 31.96 , 31.9     , 353 , 2
19/01/17 , 33.35 , 33.35 , 33.35 , 33.35 , 33.3     , 201 , 2
18/01/17 , 33.35 , 33.17 , 33.35 , 32.02 , 33.3     , 455 , 7
17/01/17 , 33.35 , 33.35 , 33.35 , 33.35 , 33.3     , 1468 , 6
16/01/17 , 31.53 , 31.84 , 31.96 , 31.53 , 31.9     , 860 , 8
13/01/17 , 32.54 , 33.00 , 33.48 , 32.54 , 33.4     , 202 , 2
12/01/17 , 33.48 , 33.48 , 33.48 , 33.48 , 33.4     , 100 , 2
11/01/17 , 33.17 , 33.17 , 33.17 , 33.17 , 33.1     , 49 , 1
09/01/17 , 33.12 , 33.14 , 33.35 , 33.12 , 33.1     , 1317 , 6
06/01/17 , 33.18 , 32.79 , 33.18 , 32.35 , 32.3     , 661 , 7
02/01/17 , 31.02 , 31.02 , 31.02 , 31.02 , 31.0     , 100 , 1
29/12/16 , 31.02 , 31.02 , 31.02 , 31.02 , 31.0     , 253 , 1
26/12/16 , 31.39 , 31.51 , 31.70 , 31.39 , 31.7     , 1935 , 5
23/12/16 , 31.39 , 32.06 , 32.38 , 31.39 , 32.3     , 1527 , 4
22/12/16 , 31.02 , 31.02 , 31.02 , 31.02 , 31.0     , 100 , 1
20/12/16 , 29.46 , 29.71 , 29.81 , 29.46 , 29.8     , 3259 , 9
19/12/16 , 29.64 , 29.97 , 30.03 , 29.44 , 29.5     , 6978 , 15
16/12/16 , 29.55 , 29.53 , 29.64 , 29.42 , 29.4     , 5451 , 11
14/12/16 , 29.44 , 29.44 , 29.44 , 29.44 , 29.4     , 5093 , 4
09/12/16 , 29.53 , 29.53 , 29.53 , 29.53 , 29.5     , 49 , 1
02/12/16 , 29.71 , 29.71 , 29.71 , 29.71 , 29.7     , 1329 , 3
29/11/16 , 30.08 , 29.88 , 30.08 , 29.71 , 29.7     , 4094 , 5
28/11/16 , 29.71 , 29.71 , 29.71 , 29.53 , 29.7     , 4091 , 6
25/11/16 , 29.71 , 29.71 , 29.71 , 29.71 , 29.7     , 101 , 1
24/11/16 , 29.71 , 29.71 , 29.71 , 29.71 , 29.7     , 1584 , 3
23/11/16 , 29.33 , 29.33 , 29.33 , 29.33 , 29.3     , 2504 , 5
22/11/16 , 29.33 , 29.33 , 29.33 , 29.33 , 29.3     , 817 , 3
21/11/16 , 29.71 , 29.80 , 29.89 , 29.10 , 29.1     , 3020 , 14
16/11/16 , 29.10 , 29.07 , 29.10 , 28.93 , 28.9     , 613 , 5
14/11/16 , 29.10 , 29.10 , 29.10 , 29.10 , 29.1     , 971 , 2
11/11/16 , 29.10 , 29.02 , 29.10 , 28.93 , 28.9     , 101 , 2
10/11/16 , 29.71 , 29.71 , 29.71 , 29.71 , 29.7     , 101 , 1
07/11/16 , 29.55 , 29.62 , 29.74 , 29.55 , 29.7     , 153 , 3
04/11/16 , 29.74 , 29.74 , 29.74 , 29.74 , 29.7     , 101 , 2
03/11/16 , 29.74 , 29.65 , 29.74 , 29.15 , 29.1     , 821 , 3
01/11/16 , 29.15 , 29.15 , 29.15 , 29.15 , 29.1     , 461 , 3
31/10/16 , 29.15 , 29.15 , 29.15 , 29.15 , 29.1     , 50 , 1
26/10/16 , 29.55 , 29.55 , 29.55 , 29.55 , 29.5     , 153 , 1
25/10/16 , 29.15 , 29.15 , 29.15 , 29.15 , 29.1     , 50 , 1
21/10/16 , 29.78 , 29.69 , 29.78 , 29.55 , 29.5     , 307 , 2
19/10/16 , 29.78 , 29.30 , 29.78 , 28.80 , 28.8     , 101 , 2
18/10/16 , 28.99 , 28.99 , 28.99 , 28.99 , 28.9     , 1335 , 3
17/10/16 , 28.99 , 28.99 , 28.99 , 28.99 , 28.9     , 101 , 1
14/10/16 , 28.99 , 29.00 , 29.38 , 28.99 , 29.3     , 1181 , 2
11/10/16 , 29.38 , 29.38 , 29.38 , 29.38 , 29.3     , 50 , 1
10/10/16 , 29.38 , 29.38 , 29.38 , 29.38 , 29.3     , 1900 , 3
07/10/16 , 28.97 , 28.86 , 28.97 , 28.57 , 28.5     , 2270 , 5
03/10/16 , 28.57 , 28.57 , 28.57 , 28.57 , 28.5     , 50 , 1
28/09/16 , 27.69 , 27.57 , 27.69 , 27.54 , 27.5     , 824 , 8
26/09/16 , 27.45 , 27.47 , 28.09 , 27.43 , 28.0     , 618 , 4
20/09/16 , 28.09 , 28.09 , 28.09 , 28.09 , 28.0     , 1547 , 4
19/09/16 , 27.87 , 27.80 , 27.87 , 26.55 , 26.5     , 4388 , 6
16/09/16 , 26.43 , 27.12 , 27.87 , 26.43 , 27.1     , 928 , 7
14/09/16 , 29.04 , 27.45 , 29.04 , 27.12 , 27.1     , 927 , 5
13/09/16 , 27.13 , 27.12 , 27.13 , 27.12 , 27.1     , 463 , 3
12/09/16 , 26.83 , 26.67 , 26.83 , 26.64 , 26.6     , 1392 , 5
06/09/16 , 27.61 , 27.61 , 27.61 , 27.61 , 27.6     , 50 , 1
05/09/16 , 27.49 , 27.49 , 27.49 , 27.49 , 27.4     , 102 , 1
02/09/16 , 27.41 , 27.41 , 27.41 , 27.41 , 27.4     , 775 , 1
01/09/16 , 27.41 , 27.27 , 27.41 , 27.20 , 27.2     , 154 , 3
30/08/16 , 26.59 , 26.59 , 26.59 , 26.59 , 26.5     , 102 , 1
29/08/16 , 26.42 , 26.81 , 27.20 , 26.42 , 27.2     , 309 , 5
25/08/16 , 26.24 , 26.29 , 26.31 , 26.24 , 26.3     , 310 , 4
24/08/16 , 26.24 , 26.36 , 26.97 , 26.24 , 26.9     , 310 , 4
23/08/16 , 26.15 , 26.18 , 26.18 , 26.15 , 26.1     , 1760 , 6
22/08/16 , 26.15 , 26.08 , 26.63 , 26.05 , 26.0     , 1709 , 7
19/08/16 , 26.97 , 26.53 , 26.97 , 26.03 , 26.0     , 309 , 4
17/08/16 , 26.03 , 26.04 , 26.05 , 25.85 , 26.0     , 6272 , 6
16/08/16 , 25.07 , 24.52 , 25.79 , 24.20 , 24.2     , 6685 , 31
15/08/16 , 26.97 , 27.11 , 27.20 , 26.97 , 27.2     , 1191 , 6
12/08/16 , 26.63 , 26.63 , 26.63 , 26.63 , 26.6     , 102 , 1
11/08/16 , 26.97 , 26.81 , 26.97 , 26.18 , 26.1     , 1761 , 7
10/08/16 , 26.81 , 26.87 , 26.97 , 26.81 , 26.9     , 620 , 3
03/08/16 , 25.41 , 25.35 , 25.60 , 25.12 , 25.6     , 316 , 5
02/08/16 , 25.89 , 25.78 , 25.89 , 25.76 , 25.7     , 528 , 5
01/08/16 , 26.43 , 26.43 , 26.43 , 26.43 , 26.4     , 51 , 1
29/07/16 , 26.42 , 26.42 , 26.42 , 26.42 , 26.4     , 4238 , 1
28/07/16 , 26.42 , 26.06 , 26.42 , 25.61 , 25.6     , 687 , 5
27/07/16 , 25.51 , 25.51 , 25.51 , 25.51 , 25.5     , 51 , 1
22/07/16 , 25.51 , 25.51 , 25.60 , 25.51 , 25.6     , 1587 , 6
21/07/16 , 26.22 , 25.54 , 26.22 , 25.30 , 25.6     , 4709 , 5
20/07/16 , 25.43 , 25.44 , 26.22 , 25.41 , 25.5     , 10530 , 10
18/07/16 , 26.22 , 26.22 , 26.22 , 26.22 , 26.2     , 476 , 3
12/07/16 , 26.42 , 26.40 , 26.42 , 26.04 , 26.2     , 2277 , 10
11/07/16 , 25.51 , 25.38 , 25.51 , 24.54 , 24.6     , 19372 , 15
08/07/16 , 24.36 , 24.36 , 24.36 , 24.36 , 24.3     , 51 , 1
06/07/16 , 24.23 , 24.23 , 24.60 , 24.23 , 24.6     , 4472 , 4
04/07/16 , 23.95 , 23.95 , 23.95 , 23.95 , 23.9     , 51 , 1
01/07/16 , 24.06 , 24.06 , 24.06 , 24.06 , 24.0     , 956 , 4
30/06/16 , 24.06 , 24.06 , 24.06 , 24.06 , 24.0     , 903 , 1
29/06/16 , 24.23 , 24.23 , 24.23 , 23.95 , 23.9     , 16023 , 11
28/06/16 , 24.23 , 24.22 , 24.23 , 24.07 , 24.1     , 19909 , 17
27/06/16 , 24.13 , 24.04 , 24.13 , 23.95 , 23.9     , 371 , 3
24/06/16 , 24.13 , 24.45 , 24.80 , 23.69 , 24.8     , 15329 , 21
23/06/16 , 24.60 , 24.60 , 24.60 , 24.60 , 24.6     , 264 , 1
21/06/16 , 25.28 , 25.28 , 25.28 , 25.28 , 25.2     , 849 , 3
20/06/16 , 25.28 , 25.34 , 25.83 , 25.28 , 25.2     , 3137 , 11
17/06/16 , 27.85 , 27.85 , 27.85 , 27.85 , 27.8     , 51 , 1
16/06/16 , 25.08 , 25.13 , 26.01 , 24.98 , 24.9     , 10905 , 15
13/06/16 , 24.44 , 24.44 , 24.44 , 24.44 , 24.4     , 51 , 1
10/06/16 , 24.90 , 24.90 , 24.90 , 24.90 , 24.9     , 105 , 1
09/06/16 , 24.90 , 24.96 , 24.98 , 24.90 , 24.9     , 2128 , 3
08/06/16 , 24.98 , 24.98 , 25.02 , 24.98 , 24.9     , 1223 , 4
07/06/16 , 24.88 , 24.76 , 24.88 , 24.34 , 24.3     , 4435 , 11
06/06/16 , 24.59 , 24.59 , 24.59 , 24.59 , 24.5     , 1014 , 4
03/06/16 , 24.34 , 24.34 , 24.34 , 24.34 , 24.3     , 105 , 1
01/06/16 , 24.32 , 24.30 , 24.32 , 24.30 , 24.3     , 319 , 2
31/05/16 , 23.95 , 23.95 , 23.95 , 23.95 , 23.9     , 52 , 1
30/05/16 , 25.26 , 24.57 , 25.26 , 24.34 , 24.3     , 2082 , 7
27/05/16 , 24.88 , 24.46 , 24.88 , 23.22 , 23.2     , 8179 , 19
25/05/16 , 23.95 , 23.69 , 23.95 , 23.28 , 23.3     , 15542 , 17
23/05/16 , 23.38 , 23.34 , 23.61 , 22.86 , 23.6     , 1548 , 14
19/05/16 , 23.57 , 23.59 , 24.70 , 23.38 , 24.7     , 586 , 4
18/05/16 , 24.70 , 24.30 , 24.70 , 24.22 , 24.3     , 6092 , 8
17/05/16 , 24.76 , 24.76 , 24.76 , 24.76 , 24.7     , 212 , 2
16/05/16 , 24.32 , 23.88 , 24.32 , 23.38 , 24.0     , 693 , 5
13/05/16 , 23.38 , 23.38 , 23.38 , 23.38 , 23.3     , 212 , 4
12/05/16 , 24.76 , 24.87 , 24.88 , 24.76 , 24.8     , 479 , 3
11/05/16 , 24.30 , 24.11 , 24.30 , 23.03 , 23.0     , 1495 , 4
10/05/16 , 22.83 , 22.83 , 22.83 , 22.83 , 22.8     , 3525 , 3
06/05/16 , 22.49 , 22.49 , 22.49 , 22.49 , 22.4     , 160 , 2
05/05/16 , 23.06 , 23.01 , 23.06 , 22.80 , 22.8     , 1772 , 5
04/05/16 , 22.83 , 22.53 , 22.83 , 22.20 , 22.3     , 1828 , 9
03/05/16 , 22.49 , 22.50 , 22.68 , 22.49 , 22.6     , 1182 , 6
02/05/16 , 22.68 , 22.70 , 22.78 , 22.68 , 22.7     , 3225 , 12
29/04/16 , 23.24 , 22.74 , 23.24 , 22.49 , 22.4     , 2257 , 6
28/04/16 , 22.49 , 22.49 , 22.49 , 22.49 , 22.4     , 482 , 3
27/04/16 , 22.35 , 22.35 , 22.35 , 22.30 , 22.3     , 966 , 3
26/04/16 , 21.66 , 21.66 , 21.75 , 21.66 , 21.7     , 53784 , 8
25/04/16 , 21.57 , 21.59 , 21.75 , 21.57 , 21.7     , 482 , 4
22/04/16 , 21.30 , 21.27 , 21.30 , 21.14 , 21.1     , 321 , 2
20/04/16 , 21.12 , 21.30 , 21.30 , 21.12 , 21.3     , 13109 , 8
18/04/16 , 21.24 , 21.28 , 21.57 , 21.23 , 21.5     , 3116 , 9
15/04/16 , 21.20 , 21.11 , 21.20 , 21.11 , 21.1     , 16236 , 9
14/04/16 , 21.02 , 21.02 , 21.02 , 21.02 , 21.0     , 1503 , 1
13/04/16 , 21.64 , 21.64 , 21.64 , 21.64 , 21.6     , 106 , 2
12/04/16 , 21.20 , 21.32 , 21.38 , 21.20 , 21.3     , 1987 , 5
08/04/16 , 21.20 , 21.20 , 21.20 , 21.20 , 21.2     , 2525 , 5
07/04/16 , 21.10 , 21.16 , 21.29 , 21.10 , 21.2     , 863 , 3
06/04/16 , 21.29 , 20.83 , 21.29 , 20.38 , 20.3     , 6866 , 18
05/04/16 , 20.37 , 20.41 , 21.22 , 20.13 , 20.6     , 2215 , 15
04/04/16 , 20.62 , 20.87 , 21.27 , 20.62 , 21.2     , 863 , 8
01/04/16 , 21.10 , 20.97 , 21.10 , 20.88 , 20.8     , 160 , 3
31/03/16 , 20.88 , 20.88 , 20.88 , 20.88 , 20.8     , 269 , 3
29/03/16 , 20.88 , 20.65 , 20.88 , 20.53 , 20.5     , 538 , 4
28/03/16 , 20.15 , 20.31 , 20.53 , 20.13 , 20.5     , 269 , 5
24/03/16 , 20.13 , 20.37 , 20.53 , 20.09 , 20.5     , 1296 , 10
23/03/16 , 20.53 , 20.53 , 20.53 , 20.53 , 20.5     , 106 , 2
22/03/16 , 20.25 , 20.17 , 20.25 , 19.96 , 19.9     , 1189 , 5
21/03/16 , 19.93 , 19.95 , 20.13 , 19.89 , 19.8     , 810 , 5
18/03/16 , 19.72 , 20.10 , 20.13 , 19.72 , 20.1     , 701 , 3
17/03/16 , 20.13 , 20.13 , 20.13 , 20.13 , 20.1     , 106 , 2
16/03/16 , 19.71 , 19.70 , 19.71 , 19.69 , 19.6     , 106 , 2
15/03/16 , 20.19 , 20.19 , 20.19 , 20.19 , 20.1     , 106 , 1
14/03/16 , 19.66 , 19.73 , 20.19 , 19.64 , 19.6     , 430 , 4
10/03/16 , 19.62 , 19.70 , 20.06 , 19.62 , 20.0     , 8855 , 13
09/03/16 , 19.80 , 19.80 , 19.80 , 19.80 , 19.8     , 52 , 1
07/03/16 , 20.41 , 20.13 , 20.41 , 19.87 , 19.8     , 760 , 4
04/03/16 , 19.87 , 20.63 , 20.78 , 19.87 , 20.7     , 324 , 3
03/03/16 , 20.37 , 20.37 , 20.37 , 20.37 , 20.3     , 107 , 2
02/03/16 , 19.87 , 19.95 , 20.02 , 19.87 , 20.0     , 1304 , 4
01/03/16 , 20.23 , 20.23 , 20.23 , 20.23 , 20.2     , 542 , 2
29/02/16 , 20.23 , 20.23 , 20.23 , 20.23 , 20.2     , 52 , 1
26/02/16 , 20.23 , 20.20 , 20.23 , 19.87 , 19.8     , 977 , 8
25/02/16 , 19.87 , 20.06 , 20.22 , 19.87 , 20.1     , 7067 , 13
24/02/16 , 20.02 , 19.86 , 20.02 , 18.94 , 18.9     , 1247 , 5
23/02/16 , 20.19 , 19.94 , 20.19 , 19.14 , 19.3     , 10811 , 26
22/02/16 , 19.14 , 19.27 , 19.67 , 19.06 , 19.1     , 10326 , 20
19/02/16 , 19.14 , 19.20 , 19.70 , 19.14 , 19.7     , 6196 , 9
18/02/16 , 19.37 , 19.56 , 19.95 , 19.37 , 19.9     , 161 , 3
17/02/16 , 19.95 , 19.80 , 19.95 , 19.06 , 19.4     , 11144 , 16
16/02/16 , 19.06 , 19.05 , 19.32 , 18.76 , 18.7     , 6195 , 18
15/02/16 , 18.61 , 18.74 , 18.94 , 18.61 , 18.9     , 433 , 4
12/02/16 , 18.85 , 18.86 , 18.89 , 18.85 , 18.8     , 1358 , 5
11/02/16 , 19.31 , 19.30 , 19.31 , 19.25 , 19.2     , 215 , 3
05/02/16 , 19.25 , 19.22 , 19.25 , 19.21 , 19.2     , 671 , 5
04/02/16 , 19.19 , 19.13 , 19.19 , 18.74 , 19.1     , 3581 , 7
03/02/16 , 18.74 , 18.74 , 18.74 , 18.74 , 18.7     , 5993 , 3
02/02/16 , 18.74 , 18.74 , 18.74 , 18.74 , 18.7     , 1119 , 2
29/01/16 , 18.74 , 18.74 , 18.74 , 18.74 , 18.7     , 54 , 1
28/01/16 , 18.74 , 18.64 , 18.74 , 18.45 , 18.4     , 4596 , 9
27/01/16 , 18.31 , 18.23 , 18.31 , 18.22 , 18.2     , 11974 , 9
26/01/16 , 18.47 , 18.47 , 18.47 , 18.31 , 18.4     , 6161 , 8
22/01/16 , 18.64 , 18.52 , 18.64 , 18.47 , 18.4     , 839 , 2
21/01/16 , 18.54 , 18.54 , 18.54 , 18.54 , 18.5     , 2017 , 1
20/01/16 , 18.54 , 18.78 , 18.83 , 18.54 , 18.8     , 1286 , 3
19/01/16 , 18.83 , 18.75 , 18.83 , 18.74 , 18.7     , 1399 , 6
18/01/16 , 18.74 , 18.67 , 18.74 , 18.56 , 18.5     , 5211 , 11
15/01/16 , 18.36 , 18.51 , 18.64 , 17.83 , 18.0     , 7508 , 15
14/01/16 , 18.40 , 18.45 , 18.54 , 17.83 , 17.8     , 20548 , 18
13/01/16 , 17.83 , 17.83 , 17.83 , 17.83 , 17.8     , 278 , 1
12/01/16 , 17.72 , 17.72 , 17.72 , 17.72 , 17.7     , 5614 , 1
11/01/16 , 17.72 , 17.81 , 18.71 , 17.52 , 18.7     , 1399 , 7
08/01/16 , 18.18 , 18.18 , 18.18 , 18.18 , 18.1     , 562 , 1
07/01/16 , 18.09 , 18.07 , 18.09 , 17.99 , 18.0     , 8568 , 11
06/01/16 , 18.09 , 18.11 , 18.59 , 18.09 , 18.0     , 2087 , 10
05/01/16 , 18.38 , 18.30 , 18.38 , 18.08 , 18.3     , 1126 , 8
04/01/16 , 18.07 , 18.12 , 18.40 , 18.05 , 18.0     , 2030 , 16
30/12/15 , 18.40 , 18.38 , 18.40 , 18.25 , 18.2     , 393 , 2
29/12/15 , 18.00 , 18.10 , 18.25 , 18.00 , 18.2     , 1804 , 8
28/12/15 , 18.25 , 18.23 , 18.25 , 17.92 , 17.9     , 1971 , 10
23/12/15 , 17.91 , 18.02 , 18.25 , 17.91 , 18.2     , 7390 , 15
22/12/15 , 18.01 , 17.96 , 18.09 , 17.91 , 17.9     , 4170 , 17
21/12/15 , 18.09 , 18.10 , 18.45 , 17.91 , 18.4     , 4287 , 12
18/12/15 , 17.91 , 18.29 , 18.44 , 17.91 , 18.4     , 14721 , 22
17/12/15 , 18.23 , 18.27 , 18.44 , 17.87 , 17.8     , 9070 , 13
16/12/15 , 17.89 , 18.00 , 18.59 , 17.71 , 18.5     , 19466 , 44
15/12/15 , 19.11 , 18.83 , 19.11 , 18.78 , 18.7     , 1916 , 4
14/12/15 , 18.59 , 18.60 , 18.78 , 18.59 , 18.7     , 1636 , 6
11/12/15 , 18.78 , 18.82 , 18.86 , 18.78 , 18.8     , 3946 , 8
10/12/15 , 19.12 , 18.83 , 19.12 , 18.57 , 18.5     , 3100 , 8
09/12/15 , 18.78 , 18.78 , 18.78 , 18.78 , 18.7     , 845 , 2
08/12/15 , 18.59 , 18.99 , 19.70 , 18.45 , 19.7     , 15964 , 40
07/12/15 , 18.28 , 18.35 , 18.47 , 18.28 , 18.4     , 339 , 5
04/12/15 , 18.47 , 18.39 , 18.47 , 18.32 , 18.4     , 1758 , 8
03/12/15 , 18.29 , 18.29 , 18.29 , 18.29 , 18.2     , 55 , 1
02/12/15 , 18.47 , 18.43 , 18.47 , 18.32 , 18.3     , 4252 , 16
01/12/15 , 18.39 , 18.47 , 18.62 , 18.36 , 18.4     , 680 , 7
30/11/15 , 18.55 , 18.51 , 18.93 , 18.36 , 18.9     , 7215 , 9
27/11/15 , 18.93 , 19.03 , 19.19 , 18.93 , 19.1     , 1077 , 7
26/11/15 , 19.30 , 19.30 , 19.30 , 19.30 , 19.3     , 111 , 1
25/11/15 , 18.84 , 18.88 , 19.35 , 18.84 , 19.3     , 680 , 6
24/11/15 , 18.84 , 18.84 , 18.84 , 18.84 , 18.8     , 566 , 2
23/11/15 , 19.12 , 19.21 , 19.37 , 19.12 , 19.3     , 509 , 2
19/11/15 , 19.37 , 19.31 , 19.37 , 18.93 , 18.9     , 1702 , 4
18/11/15 , 18.84 , 18.83 , 18.84 , 18.75 , 18.8     , 3405 , 5
17/11/15 , 18.82 , 18.72 , 18.82 , 18.49 , 18.4     , 168 , 3
16/11/15 , 18.39 , 18.40 , 18.42 , 18.39 , 18.4     , 566 , 4
13/11/15 , 18.55 , 18.52 , 18.82 , 18.44 , 18.8     , 5630 , 12
11/11/15 , 18.64 , 18.61 , 18.64 , 18.47 , 18.6     , 1135 , 4
10/11/15 , 18.32 , 18.35 , 18.55 , 18.32 , 18.3     , 1644 , 7
06/11/15 , 18.22 , 18.37 , 18.68 , 18.20 , 18.6     , 4853 , 14
05/11/15 , 18.23 , 18.46 , 18.69 , 18.23 , 18.6     , 1769 , 8
04/11/15 , 18.69 , 18.69 , 18.69 , 18.69 , 18.6     , 112 , 2
03/11/15 , 18.69 , 18.69 , 18.69 , 18.69 , 18.6     , 55 , 1
28/10/15 , 18.70 , 18.67 , 18.70 , 18.62 , 18.6     , 284 , 2
26/10/15 , 18.20 , 18.20 , 18.20 , 18.20 , 18.2     , 284 , 1
23/10/15 , 18.52 , 18.43 , 18.52 , 18.38 , 18.3     , 283 , 2
22/10/15 , 18.38 , 18.38 , 18.38 , 18.38 , 18.3     , 55 , 1
21/10/15 , 18.62 , 18.55 , 18.70 , 18.38 , 18.3     , 513 , 6
20/10/15 , 18.38 , 18.35 , 18.38 , 18.10 , 18.1     , 1997 , 8
19/10/15 , 18.38 , 18.34 , 18.38 , 18.05 , 18.0     , 1140 , 6
16/10/15 , 18.12 , 18.22 , 18.38 , 18.12 , 18.3     , 169 , 2
15/10/15 , 18.38 , 18.38 , 18.38 , 18.38 , 18.3     , 2854 , 1
14/10/15 , 18.64 , 18.64 , 18.64 , 18.03 , 18.0     , 5429 , 7
13/10/15 , 18.18 , 18.19 , 18.20 , 18.18 , 18.2     , 340 , 4
09/10/15 , 18.38 , 18.37 , 18.38 , 17.96 , 18.3     , 1597 , 4
08/10/15 , 18.25 , 18.33 , 18.45 , 17.82 , 18.4     , 11021 , 16
07/10/15 , 18.43 , 18.43 , 18.43 , 18.43 , 18.4     , 227 , 3
06/10/15 , 18.43 , 18.42 , 18.43 , 18.19 , 18.4     , 1429 , 9
05/10/15 , 18.12 , 18.12 , 18.12 , 18.12 , 18.1     , 112 , 2
02/10/15 , 18.12 , 18.14 , 18.17 , 18.09 , 18.1     , 342 , 3
01/10/15 , 18.19 , 18.21 , 18.64 , 18.19 , 18.3     , 4064 , 5
30/09/15 , 18.17 , 18.17 , 18.17 , 18.17 , 18.1     , 112 , 1
28/09/15 , 17.96 , 17.96 , 17.98 , 17.93 , 17.9     , 4863 , 12
25/09/15 , 18.17 , 18.04 , 18.43 , 17.98 , 17.9     , 2632 , 4
24/09/15 , 17.82 , 17.82 , 17.82 , 17.82 , 17.8     , 1260 , 3
23/09/15 , 18.35 , 18.00 , 18.35 , 17.96 , 17.9     , 857 , 6
22/09/15 , 17.82 , 17.97 , 18.19 , 17.82 , 18.1     , 1202 , 7
21/09/15 , 17.98 , 18.09 , 18.22 , 17.98 , 18.2     , 2802 , 8
18/09/15 , 18.49 , 18.49 , 18.49 , 18.49 , 18.4     , 55 , 1
17/09/15 , 18.49 , 18.51 , 18.67 , 18.49 , 18.6     , 342 , 2
16/09/15 , 18.17 , 18.12 , 18.20 , 17.98 , 18.2     , 2290 , 10
11/09/15 , 18.17 , 18.30 , 18.64 , 18.17 , 18.6     , 4749 , 10
10/09/15 , 18.35 , 18.35 , 18.35 , 18.35 , 18.3     , 2001 , 4
09/09/15 , 18.43 , 18.50 , 18.51 , 18.43 , 18.5     , 1431 , 9
08/09/15 , 18.75 , 18.86 , 19.05 , 18.28 , 18.8     , 2072 , 10
04/09/15 , 18.44 , 18.45 , 18.56 , 18.43 , 18.4     , 1668 , 9
03/09/15 , 18.87 , 18.47 , 18.87 , 18.28 , 18.8     , 4377 , 15
02/09/15 , 18.85 , 18.75 , 18.85 , 18.50 , 18.5     , 401 , 3
01/09/15 , 18.56 , 18.56 , 18.56 , 18.55 , 18.5     , 1785 , 3
31/08/15 , 18.56 , 18.57 , 18.58 , 18.56 , 18.5     , 2996 , 5
28/08/15 , 18.65 , 18.68 , 19.11 , 18.65 , 19.1     , 2937 , 10
27/08/15 , 19.11 , 19.11 , 19.11 , 19.11 , 19.1     , 171 , 2
26/08/15 , 18.58 , 18.74 , 19.11 , 18.58 , 18.7     , 4144 , 14
25/08/15 , 18.43 , 18.43 , 18.43 , 18.43 , 18.4     , 228 , 2
24/08/15 , 18.43 , 18.32 , 19.12 , 18.09 , 19.1     , 7709 , 14
21/08/15 , 19.12 , 19.12 , 19.12 , 19.12 , 19.1     , 286 , 2
19/08/15 , 18.84 , 18.84 , 18.84 , 18.84 , 18.8     , 55 , 1
18/08/15 , 18.75 , 18.72 , 18.84 , 18.52 , 18.7     , 2243 , 11
17/08/15 , 18.75 , 18.80 , 19.12 , 18.43 , 19.1     , 3683 , 15
14/08/15 , 19.12 , 19.12 , 19.12 , 19.12 , 19.1     , 2069 , 5
13/08/15 , 18.35 , 18.47 , 18.65 , 18.35 , 18.6     , 8411 , 10
12/08/15 , 19.12 , 19.12 , 19.12 , 19.12 , 19.1     , 1149 , 1
11/08/15 , 19.12 , 19.08 , 19.15 , 18.56 , 18.5     , 4432 , 7
10/08/15 , 19.48 , 19.14 , 19.48 , 19.12 , 19.1     , 2012 , 9
07/08/15 , 18.86 , 19.16 , 19.70 , 18.86 , 19.3     , 7295 , 14
06/08/15 , 19.34 , 19.22 , 19.55 , 19.03 , 19.1     , 10425 , 23
05/08/15 , 20.10 , 19.63 , 20.10 , 19.55 , 19.8     , 3528 , 11
04/08/15 , 19.73 , 20.00 , 20.11 , 19.73 , 19.8     , 5120 , 8
03/08/15 , 20.13 , 20.04 , 20.13 , 19.95 , 19.9     , 116 , 2
31/07/15 , 19.88 , 19.88 , 19.88 , 19.88 , 19.8     , 2293 , 9
30/07/15 , 20.13 , 20.13 , 20.13 , 20.13 , 20.1     , 116 , 1
29/07/15 , 20.15 , 19.52 , 20.15 , 19.48 , 19.5     , 5353 , 5
28/07/15 , 19.46 , 19.62 , 20.07 , 19.46 , 20.0     , 4939 , 16
27/07/15 , 20.07 , 20.23 , 20.59 , 20.07 , 20.5     , 11125 , 23
24/07/15 , 20.89 , 20.68 , 20.89 , 20.54 , 20.5     , 1528 , 4
23/07/15 , 20.54 , 20.54 , 20.54 , 20.54 , 20.5     , 1176 , 2
22/07/15 , 20.41 , 20.38 , 20.41 , 20.38 , 20.3     , 1529 , 5
21/07/15 , 20.38 , 20.46 , 20.90 , 20.38 , 20.9     , 822 , 5
20/07/15 , 20.60 , 20.60 , 20.60 , 20.54 , 20.5     , 22658 , 4
17/07/15 , 20.38 , 20.38 , 20.38 , 20.38 , 20.3     , 233 , 1
16/07/15 , 20.20 , 20.16 , 20.20 , 20.09 , 20.0     , 646 , 3
15/07/15 , 20.61 , 20.20 , 20.61 , 20.04 , 20.0     , 1824 , 6
14/07/15 , 20.01 , 20.03 , 20.30 , 20.00 , 20.0     , 940 , 4
13/07/15 , 19.95 , 20.37 , 20.38 , 19.92 , 20.3     , 22551 , 6
10/07/15 , 20.20 , 20.37 , 20.38 , 20.20 , 20.3     , 23847 , 4
08/07/15 , 20.23 , 20.38 , 20.40 , 20.23 , 20.3     , 13303 , 13
07/07/15 , 20.11 , 20.44 , 20.46 , 20.10 , 20.1     , 3964 , 6
06/07/15 , 20.10 , 20.00 , 20.10 , 19.95 , 19.9     , 4912 , 5
02/07/15 , 19.95 , 19.62 , 19.95 , 19.61 , 19.6     , 1773 , 5
01/07/15 , 19.54 , 19.73 , 19.95 , 19.54 , 19.9     , 5202 , 7
30/06/15 , 19.94 , 19.86 , 19.94 , 19.78 , 19.7     , 116 , 2
29/06/15 , 19.61 , 19.61 , 19.62 , 19.61 , 19.6     , 412 , 4
26/06/15 , 19.54 , 19.54 , 19.54 , 19.54 , 19.5     , 294 , 1
25/06/15 , 19.94 , 19.94 , 19.94 , 19.94 , 19.9     , 57 , 1
23/06/15 , 19.71 , 19.49 , 19.71 , 19.36 , 19.3     , 1241 , 8
22/06/15 , 19.86 , 19.68 , 19.89 , 19.44 , 19.8     , 11348 , 13
19/06/15 , 19.91 , 19.82 , 19.91 , 19.67 , 19.7     , 6506 , 12
18/06/15 , 19.86 , 19.71 , 19.86 , 19.61 , 19.6     , 2835 , 9
17/06/15 , 19.61 , 19.53 , 19.61 , 19.46 , 19.4     , 826 , 5
16/06/15 , 19.46 , 19.46 , 19.46 , 19.46 , 19.4     , 57 , 1
15/06/15 , 19.46 , 19.72 , 19.78 , 19.46 , 19.7     , 294 , 3
12/06/15 , 19.78 , 19.78 , 19.78 , 19.78 , 19.7     , 2364 , 6
11/06/15 , 19.78 , 19.71 , 19.78 , 19.62 , 19.6     , 116 , 2
10/06/15 , 19.27 , 19.36 , 19.44 , 19.27 , 19.4     , 1477 , 7
09/06/15 , 19.36 , 19.36 , 19.36 , 19.36 , 19.3     , 708 , 2
08/06/15 , 19.67 , 19.65 , 19.67 , 19.56 , 19.6     , 4402 , 8
03/06/15 , 19.67 , 19.55 , 19.67 , 19.48 , 19.5     , 2320 , 4
02/06/15 , 19.54 , 19.54 , 19.54 , 19.54 , 19.5     , 1069 , 5
01/06/15 , 19.31 , 19.37 , 19.56 , 19.31 , 19.5     , 296 , 2
29/05/15 , 19.06 , 19.13 , 19.56 , 19.06 , 19.5     , 474 , 2
28/05/15 , 19.18 , 19.20 , 19.31 , 18.89 , 18.8     , 23405 , 16
27/05/15 , 19.31 , 19.31 , 19.31 , 19.31 , 19.3     , 10420 , 5
26/05/15 , 19.31 , 19.17 , 19.48 , 18.89 , 19.4     , 3332 , 6
25/05/15 , 19.48 , 19.48 , 19.48 , 19.48 , 19.4     , 58 , 1
22/05/15 , 19.66 , 19.66 , 19.66 , 19.66 , 19.6     , 296 , 2
21/05/15 , 19.41 , 19.30 , 19.41 , 19.22 , 19.2     , 2378 , 8
20/05/15 , 19.16 , 19.30 , 19.31 , 19.16 , 19.2     , 1367 , 8
19/05/15 , 19.16 , 19.15 , 19.16 , 19.12 , 19.1     , 2497 , 6
18/05/15 , 19.03 , 19.06 , 19.16 , 18.89 , 19.1     , 2321 , 8
15/05/15 , 18.98 , 18.69 , 18.98 , 18.46 , 18.6     , 4347 , 11
14/05/15 , 18.52 , 18.47 , 18.52 , 18.46 , 18.4     , 13339 , 16
13/05/15 , 18.52 , 18.52 , 18.52 , 18.40 , 18.4     , 3098 , 4
12/05/15 , 18.46 , 18.46 , 18.46 , 18.46 , 18.4     , 177 , 2
08/05/15 , 18.28 , 18.28 , 18.28 , 18.20 , 18.2     , 5925 , 5
07/05/15 , 18.33 , 18.33 , 18.33 , 18.33 , 18.3     , 717 , 4
06/05/15 , 18.33 , 18.08 , 18.33 , 17.95 , 17.9     , 477 , 5
05/05/15 , 18.01 , 17.82 , 18.01 , 17.69 , 17.6     , 1617 , 6
04/05/15 , 17.83 , 17.89 , 17.95 , 17.83 , 17.9     , 777 , 3
30/04/15 , 17.83 , 17.49 , 17.83 , 17.45 , 17.7     , 14191 , 15
29/04/15 , 17.64 , 17.69 , 17.78 , 17.64 , 17.7     , 417 , 3
28/04/15 , 17.80 , 17.80 , 17.80 , 17.80 , 17.8     , 2218 , 4
27/04/15 , 17.76 , 17.74 , 17.76 , 17.73 , 17.7     , 718 , 3
24/04/15 , 17.69 , 17.69 , 17.69 , 17.69 , 17.6     , 58 , 1
23/04/15 , 18.01 , 17.69 , 18.01 , 17.45 , 17.7     , 597 , 6
22/04/15 , 17.45 , 17.45 , 17.45 , 17.45 , 17.4     , 177 , 3
20/04/15 , 17.73 , 17.47 , 17.73 , 17.45 , 17.4     , 6584 , 8
17/04/15 , 17.75 , 17.66 , 17.75 , 17.63 , 17.6     , 417 , 4
16/04/15 , 17.63 , 17.50 , 17.63 , 17.45 , 17.4     , 1554 , 5
15/04/15 , 17.30 , 17.54 , 17.76 , 17.30 , 17.7     , 1554 , 8
14/04/15 , 17.69 , 17.69 , 17.69 , 17.69 , 17.6     , 657 , 5
13/04/15 , 17.78 , 17.71 , 17.78 , 17.54 , 17.5     , 1797 , 5
10/04/15 , 17.33 , 17.32 , 17.54 , 17.11 , 17.4     , 7482 , 10
09/04/15 , 17.54 , 17.54 , 17.54 , 17.54 , 17.5     , 58 , 1
08/04/15 , 17.69 , 17.49 , 17.70 , 17.43 , 17.4     , 901 , 7
07/04/15 , 17.17 , 17.17 , 17.17 , 17.17 , 17.1     , 902 , 4
06/04/15 , 17.43 , 17.20 , 17.43 , 16.96 , 17.1     , 4036 , 10
02/04/15 , 17.43 , 17.13 , 17.43 , 17.08 , 17.0     , 902 , 3
01/04/15 , 16.96 , 17.03 , 17.43 , 16.82 , 16.8     , 964 , 9
31/03/15 , 17.30 , 17.18 , 17.30 , 16.93 , 17.0     , 9464 , 12
30/03/15 , 16.67 , 16.68 , 16.79 , 16.67 , 16.7     , 6693 , 18
27/03/15 , 16.79 , 16.79 , 17.27 , 16.44 , 17.0     , 19782 , 75
26/03/15 , 17.17 , 17.17 , 17.17 , 17.17 , 17.1     , 179 , 1
25/03/15 , 16.91 , 16.87 , 17.27 , 16.85 , 17.2     , 203692 , 80
24/03/15 , 17.27 , 17.48 , 17.60 , 17.27 , 17.2     , 1263 , 6
23/03/15 , 17.08 , 17.09 , 17.27 , 17.08 , 17.2     , 2471 , 8
20/03/15 , 17.27 , 17.48 , 17.62 , 17.27 , 17.6     , 1383 , 8
19/03/15 , 17.35 , 17.35 , 17.35 , 17.27 , 17.3     , 1322 , 6
18/03/15 , 16.99 , 17.15 , 17.35 , 16.99 , 17.2     , 5240 , 15
17/03/15 , 17.12 , 17.26 , 17.96 , 17.12 , 17.4     , 2285 , 11
16/03/15 , 17.27 , 17.54 , 18.06 , 17.27 , 17.5     , 6322 , 20
13/03/15 , 17.57 , 17.21 , 17.57 , 17.08 , 17.5     , 3372 , 11
12/03/15 , 17.08 , 17.36 , 17.40 , 17.08 , 17.4     , 1323 , 4
11/03/15 , 16.82 , 17.35 , 18.10 , 16.82 , 17.6     , 18247 , 42
10/03/15 , 17.62 , 17.81 , 18.16 , 17.62 , 17.6     , 6816 , 24
09/03/15 , 17.72 , 17.84 , 18.18 , 17.66 , 18.1     , 3197 , 16
06/03/15 , 18.18 , 18.32 , 18.35 , 18.18 , 18.3     , 2479 , 5
05/03/15 , 18.18 , 18.20 , 18.43 , 18.18 , 18.2     , 1813 , 7
04/03/15 , 18.10 , 18.19 , 18.48 , 18.10 , 18.4     , 6106 , 21
03/03/15 , 18.43 , 18.45 , 18.48 , 18.43 , 18.4     , 179 , 3
02/03/15 , 18.28 , 18.30 , 18.35 , 18.28 , 18.3     , 5747 , 13
27/02/15 , 18.35 , 18.35 , 18.38 , 18.35 , 18.3     , 1087 , 5
26/02/15 , 18.35 , 18.52 , 18.64 , 18.35 , 18.6     , 1392 , 4
25/02/15 , 18.35 , 18.43 , 18.74 , 18.28 , 18.7     , 5744 , 12
24/02/15 , 18.74 , 18.74 , 18.74 , 18.74 , 18.7     , 1270 , 4
23/02/15 , 18.48 , 18.64 , 18.74 , 18.48 , 18.4     , 1937 , 7
20/02/15 , 18.64 , 18.62 , 18.64 , 18.55 , 18.5     , 1513 , 6
19/02/15 , 18.55 , 18.52 , 18.55 , 18.48 , 18.4     , 2666 , 11
18/02/15 , 18.48 , 18.28 , 18.48 , 18.18 , 18.2     , 2237 , 15
13/02/15 , 18.23 , 18.31 , 18.61 , 18.23 , 18.6     , 8769 , 14
12/02/15 , 18.61 , 18.52 , 18.61 , 18.35 , 18.3     , 2786 , 5
11/02/15 , 18.38 , 18.38 , 18.45 , 18.35 , 18.4     , 724 , 6
10/02/15 , 18.45 , 18.45 , 18.45 , 18.45 , 18.4     , 1147 , 10
09/02/15 , 18.45 , 18.47 , 18.48 , 18.45 , 18.4     , 5693 , 14
06/02/15 , 19.01 , 18.51 , 19.01 , 18.20 , 18.2     , 3665 , 12
05/02/15 , 18.50 , 18.13 , 18.51 , 18.04 , 18.5     , 8381 , 20
04/02/15 , 17.99 , 18.13 , 18.45 , 17.99 , 18.2     , 9685 , 21
03/02/15 , 18.28 , 18.30 , 18.51 , 18.28 , 18.5     , 2108 , 10
02/02/15 , 18.45 , 18.48 , 18.76 , 18.39 , 18.7     , 4348 , 13
30/01/15 , 18.76 , 18.73 , 18.76 , 18.64 , 18.6     , 2419 , 9
29/01/15 , 18.76 , 18.76 , 18.78 , 18.76 , 18.7     , 3724 , 5
28/01/15 , 18.54 , 18.54 , 18.54 , 18.54 , 18.5     , 60 , 1
27/01/15 , 19.17 , 18.67 , 19.17 , 18.51 , 18.5     , 2048 , 11
26/01/15 , 18.84 , 18.84 , 18.84 , 18.84 , 18.8     , 60 , 1
23/01/15 , 18.84 , 18.84 , 18.84 , 18.84 , 18.8     , 246 , 2
22/01/15 , 18.84 , 18.84 , 18.84 , 18.84 , 18.8     , 991 , 2
21/01/15 , 18.84 , 18.84 , 18.84 , 18.84 , 18.8     , 433 , 2
20/01/15 , 18.84 , 18.84 , 18.84 , 18.84 , 18.8     , 1053 , 1
19/01/15 , 18.84 , 18.83 , 18.84 , 18.78 , 18.7     , 681 , 4
16/01/15 , 18.78 , 18.81 , 18.84 , 18.78 , 18.8     , 246 , 2
15/01/15 , 18.67 , 18.43 , 18.67 , 18.38 , 18.3     , 1425 , 6
14/01/15 , 18.38 , 18.35 , 18.38 , 18.15 , 18.1     , 6020 , 7
13/01/15 , 18.15 , 18.21 , 18.28 , 18.15 , 18.2     , 867 , 5
12/01/15 , 18.20 , 18.27 , 18.35 , 18.20 , 18.3     , 2727 , 11
09/01/15 , 18.37 , 18.37 , 18.37 , 18.37 , 18.3     , 1052 , 5
08/01/15 , 18.28 , 18.17 , 18.28 , 17.95 , 18.0     , 1682 , 11
07/01/15 , 18.10 , 18.10 , 18.28 , 17.97 , 18.0     , 3620 , 14
06/01/15 , 17.91 , 18.01 , 18.10 , 17.91 , 18.1     , 5616 , 15
05/01/15 , 18.10 , 18.28 , 18.28 , 18.10 , 18.2     , 1307 , 4
02/01/15 , 17.86 , 17.86 , 17.86 , 17.86 , 17.8     , 623 , 1
30/12/14 , 17.95 , 18.08 , 18.28 , 17.95 , 18.2     , 5988 , 18
29/12/14 , 18.28 , 18.20 , 18.28 , 18.10 , 18.2     , 1059 , 8
26/12/14 , 18.17 , 18.22 , 18.28 , 18.17 , 18.2     , 497 , 2
23/12/14 , 18.28 , 18.28 , 18.28 , 18.28 , 18.2     , 122 , 2
22/12/14 , 18.28 , 18.10 , 18.28 , 17.95 , 17.9     , 1683 , 5
19/12/14 , 18.43 , 18.19 , 18.43 , 17.95 , 18.4     , 247 , 4
17/12/14 , 17.74 , 17.84 , 17.97 , 17.74 , 17.9     , 2999 , 14
16/12/14 , 17.84 , 17.99 , 18.10 , 17.84 , 17.9     , 5242 , 20
15/12/14 , 18.43 , 18.28 , 18.43 , 17.96 , 18.4     , 2743 , 15
12/12/14 , 18.55 , 18.55 , 18.55 , 18.55 , 18.5     , 1061 , 9
11/12/14 , 18.55 , 18.45 , 18.55 , 18.10 , 18.4     , 11475 , 14
10/12/14 , 18.43 , 18.43 , 18.43 , 18.43 , 18.4     , 684 , 2
09/12/14 , 18.64 , 18.58 , 18.64 , 18.48 , 18.4     , 185 , 2
08/12/14 , 18.43 , 18.75 , 18.79 , 18.43 , 18.7     , 997 , 4
05/12/14 , 18.52 , 18.44 , 18.52 , 18.28 , 18.2     , 7149 , 14
04/12/14 , 18.28 , 18.28 , 18.28 , 18.17 , 18.1     , 311 , 3
03/12/14 , 17.96 , 18.20 , 18.35 , 17.96 , 18.3     , 626 , 3
02/12/14 , 18.17 , 18.33 , 18.46 , 18.14 , 18.1     , 625 , 7
01/12/14 , 18.14 , 18.20 , 18.52 , 18.14 , 18.5     , 1942 , 9
28/11/14 , 18.58 , 18.54 , 18.58 , 18.25 , 18.2     , 752 , 3
27/11/14 , 18.17 , 18.19 , 18.25 , 18.17 , 18.2     , 1377 , 5
26/11/14 , 18.17 , 18.11 , 18.25 , 18.03 , 18.0     , 3264 , 14
25/11/14 , 18.16 , 18.16 , 18.16 , 18.16 , 18.1     , 186 , 1
24/11/14 , 18.16 , 18.09 , 18.16 , 17.82 , 17.8     , 249 , 2
21/11/14 , 17.82 , 17.83 , 18.00 , 17.82 , 18.0     , 564 , 3
19/11/14 , 17.71 , 17.72 , 17.82 , 17.71 , 17.8     , 563 , 5
18/11/14 , 17.70 , 17.73 , 18.00 , 17.54 , 18.0     , 3333 , 18
17/11/14 , 18.00 , 18.00 , 18.01 , 18.00 , 18.0     , 939 , 8
14/11/14 , 18.00 , 18.05 , 18.25 , 17.94 , 18.1     , 4830 , 13
13/11/14 , 18.17 , 18.20 , 18.32 , 18.17 , 18.3     , 374 , 2
12/11/14 , 18.32 , 18.30 , 18.47 , 18.17 , 18.4     , 1755 , 10
11/11/14 , 18.47 , 18.52 , 18.78 , 18.47 , 18.7     , 1066 , 7
10/11/14 , 18.56 , 18.61 , 18.78 , 18.56 , 18.7     , 563 , 4
07/11/14 , 18.69 , 18.71 , 18.73 , 18.69 , 18.7     , 2017 , 5
06/11/14 , 18.73 , 18.79 , 19.02 , 18.73 , 19.0     , 755 , 3
05/11/14 , 18.84 , 18.87 , 19.02 , 18.84 , 19.0     , 4039 , 14
04/11/14 , 19.02 , 19.02 , 19.02 , 19.02 , 19.0     , 628 , 4
03/11/14 , 18.90 , 18.89 , 18.93 , 18.86 , 18.8     , 1324 , 6
31/10/14 , 19.34 , 19.00 , 19.34 , 18.93 , 18.9     , 818 , 5
30/10/14 , 18.93 , 18.94 , 19.02 , 18.93 , 19.0     , 503 , 3
29/10/14 , 19.02 , 19.04 , 19.34 , 19.02 , 19.3     , 629 , 5
28/10/14 , 19.18 , 19.19 , 19.34 , 19.10 , 19.3     , 3723 , 12
27/10/14 , 19.34 , 19.27 , 19.34 , 19.03 , 19.3     , 3280 , 6
24/10/14 , 19.34 , 19.35 , 19.66 , 19.34 , 19.3     , 2899 , 11
23/10/14 , 19.34 , 19.48 , 19.73 , 19.34 , 19.7     , 2270 , 12
22/10/14 , 19.57 , 19.52 , 19.57 , 19.03 , 19.0     , 8012 , 5
21/10/14 , 19.03 , 19.03 , 19.03 , 19.02 , 19.0     , 440 , 4
20/10/14 , 19.18 , 19.24 , 19.80 , 19.18 , 19.4     , 755 , 5
17/10/14 , 19.42 , 19.42 , 19.42 , 19.34 , 19.3     , 12865 , 4
16/10/14 , 19.34 , 19.37 , 19.42 , 19.34 , 19.4     , 376 , 4
15/10/14 , 19.42 , 19.40 , 19.42 , 19.36 , 19.3     , 1386 , 6
14/10/14 , 19.45 , 19.42 , 19.45 , 19.42 , 19.4     , 945 , 7
13/10/14 , 19.42 , 19.47 , 19.49 , 19.42 , 19.4     , 2271 , 7
10/10/14 , 19.42 , 19.42 , 19.42 , 19.42 , 19.4     , 439 , 2
09/10/14 , 19.70 , 19.63 , 19.70 , 19.34 , 19.3     , 376 , 2
08/10/14 , 19.49 , 19.37 , 19.49 , 19.35 , 19.3     , 2647 , 2
07/10/14 , 19.56 , 19.55 , 19.56 , 19.24 , 19.2     , 6527 , 5
06/10/14 , 19.24 , 19.24 , 19.24 , 19.24 , 19.2     , 188 , 1
03/10/14 , 19.24 , 19.24 , 19.24 , 19.24 , 19.2     , 442 , 4
02/10/14 , 19.23 , 19.18 , 19.23 , 19.10 , 19.2     , 694 , 4
30/09/14 , 19.23 , 19.18 , 19.24 , 19.10 , 19.1     , 2088 , 7
29/09/14 , 18.97 , 18.98 , 19.18 , 18.93 , 19.1     , 10771 , 23
26/09/14 , 19.24 , 19.42 , 19.45 , 19.24 , 19.4     , 2722 , 7
25/09/14 , 19.24 , 19.25 , 19.39 , 19.24 , 19.2     , 5957 , 4
24/09/14 , 19.24 , 19.20 , 19.24 , 19.02 , 19.0     , 20157 , 8
23/09/14 , 18.94 , 18.97 , 19.10 , 18.93 , 19.1     , 1899 , 12
22/09/14 , 18.93 , 19.00 , 19.10 , 18.93 , 19.1     , 1518 , 7
19/09/14 , 19.49 , 19.23 , 19.49 , 19.10 , 19.2     , 1583 , 8
17/09/14 , 19.16 , 18.85 , 19.17 , 18.83 , 19.1     , 8560 , 9
16/09/14 , 18.93 , 18.93 , 19.16 , 18.86 , 18.8     , 19021 , 12
15/09/14 , 18.40 , 18.76 , 18.90 , 18.32 , 18.9     , 6653 , 10
12/09/14 , 18.83 , 18.62 , 18.83 , 18.33 , 18.4     , 10844 , 16
11/09/14 , 18.44 , 18.33 , 18.44 , 18.32 , 18.3     , 1264 , 5
10/09/14 , 18.32 , 18.32 , 18.58 , 18.32 , 18.5     , 18048 , 5
09/09/14 , 18.32 , 18.24 , 18.41 , 18.15 , 18.1     , 3036 , 12
08/09/14 , 18.15 , 18.14 , 18.15 , 18.08 , 18.0     , 4814 , 5
05/09/14 , 17.86 , 17.88 , 18.04 , 17.86 , 17.8     , 17422 , 18
04/09/14 , 17.86 , 17.86 , 18.04 , 17.86 , 17.8     , 32174 , 26
03/09/14 , 17.65 , 17.72 , 17.86 , 17.58 , 17.5     , 22101 , 10
02/09/14 , 17.58 , 17.68 , 17.72 , 17.58 , 17.7     , 1591 , 7
01/09/14 , 17.71 , 17.57 , 17.71 , 17.41 , 17.5     , 11529 , 24
29/08/14 , 17.69 , 17.71 , 17.72 , 17.69 , 17.7     , 763 , 4
28/08/14 , 17.41 , 17.46 , 17.65 , 17.41 , 17.6     , 12108 , 15
27/08/14 , 17.41 , 17.48 , 17.74 , 17.41 , 17.6     , 6626 , 9
26/08/14 , 17.74 , 17.74 , 17.74 , 17.74 , 17.7     , 253 , 1
25/08/14 , 17.41 , 17.46 , 17.65 , 17.40 , 17.6     , 4203 , 12
22/08/14 , 17.41 , 17.62 , 17.77 , 17.41 , 17.7     , 3181 , 10
21/08/14 , 17.41 , 17.54 , 17.72 , 17.41 , 17.5     , 9612 , 12
20/08/14 , 17.54 , 17.57 , 17.60 , 17.54 , 17.5     , 8537 , 9
19/08/14 , 17.57 , 17.57 , 17.57 , 17.57 , 17.5     , 1081 , 3
18/08/14 , 17.56 , 17.36 , 17.57 , 17.27 , 17.2     , 7771 , 22
15/08/14 , 17.27 , 17.38 , 17.57 , 17.27 , 17.5     , 7778 , 29
14/08/14 , 17.54 , 17.54 , 17.58 , 17.48 , 17.4     , 4715 , 10
13/08/14 , 17.27 , 17.37 , 17.58 , 17.27 , 17.5     , 3822 , 8
12/08/14 , 17.46 , 17.29 , 17.58 , 16.95 , 17.4     , 18152 , 50
11/08/14 , 17.43 , 17.54 , 17.71 , 17.41 , 17.7     , 10445 , 25
08/08/14 , 17.71 , 17.66 , 17.74 , 17.58 , 17.7     , 1464 , 9
07/08/14 , 17.38 , 17.54 , 17.69 , 17.38 , 17.6     , 7074 , 18
06/08/14 , 17.62 , 17.59 , 17.69 , 17.40 , 17.6     , 3763 , 22
05/08/14 , 17.63 , 17.63 , 17.69 , 17.63 , 17.6     , 713 , 6
04/08/14 , 17.63 , 17.64 , 17.69 , 17.63 , 17.6     , 257 , 3
01/08/14 , 17.62 , 17.63 , 17.69 , 17.56 , 17.5     , 12337 , 12
31/07/14 , 17.62 , 17.62 , 17.63 , 17.57 , 17.6     , 1685 , 8
30/07/14 , 17.63 , 17.63 , 17.64 , 17.63 , 17.6     , 6883 , 7
29/07/14 , 17.63 , 17.63 , 17.63 , 17.63 , 17.6     , 4804 , 9
28/07/14 , 17.68 , 17.64 , 17.68 , 17.63 , 17.6     , 3441 , 10
25/07/14 , 17.63 , 17.57 , 17.63 , 17.56 , 17.5     , 14615 , 14
24/07/14 , 17.42 , 17.57 , 17.69 , 17.40 , 17.6     , 17083 , 23
23/07/14 , 17.54 , 17.63 , 18.12 , 17.54 , 17.5     , 10253 , 12
22/07/14 , 17.54 , 17.60 , 17.72 , 17.54 , 17.7     , 5841 , 16
21/07/14 , 17.63 , 17.56 , 17.63 , 17.54 , 17.6     , 4937 , 10
18/07/14 , 17.54 , 17.54 , 17.56 , 17.54 , 17.5     , 3182 , 9
17/07/14 , 17.56 , 17.54 , 17.72 , 17.38 , 17.4     , 4153 , 9
16/07/14 , 17.24 , 17.39 , 17.72 , 17.24 , 17.5     , 10852 , 26
15/07/14 , 17.54 , 17.54 , 17.69 , 17.54 , 17.6     , 3248 , 12
14/07/14 , 17.54 , 17.64 , 17.97 , 17.54 , 17.9     , 972 , 7
11/07/14 , 17.54 , 17.26 , 17.54 , 17.24 , 17.2     , 6365 , 14
10/07/14 , 17.24 , 17.24 , 17.38 , 17.24 , 17.2     , 12280 , 29
08/07/14 , 17.38 , 17.20 , 17.38 , 17.15 , 17.2     , 4809 , 14
07/07/14 , 17.03 , 17.09 , 17.29 , 17.03 , 17.2     , 20750 , 30
04/07/14 , 17.44 , 17.38 , 17.44 , 17.29 , 17.4     , 782 , 4
03/07/14 , 17.10 , 17.19 , 17.44 , 17.10 , 17.2     , 9873 , 23
02/07/14 , 17.12 , 17.43 , 17.87 , 17.12 , 17.8     , 5881 , 14
30/06/14 , 17.21 , 17.29 , 17.63 , 17.21 , 17.6     , 3592 , 9
27/06/14 , 17.62 , 17.62 , 17.62 , 17.62 , 17.6     , 259 , 2
26/06/14 , 17.12 , 17.09 , 17.12 , 17.03 , 17.1     , 15381 , 18
25/06/14 , 17.51 , 17.51 , 17.51 , 17.51 , 17.5     , 63 , 1
24/06/14 , 17.29 , 17.29 , 17.29 , 17.29 , 17.2     , 912 , 4
23/06/14 , 17.29 , 17.13 , 17.29 , 16.96 , 16.9     , 3530 , 6
20/06/14 , 16.81 , 16.89 , 16.98 , 16.81 , 16.8     , 7320 , 15
18/06/14 , 16.81 , 16.88 , 16.98 , 16.81 , 16.9     , 4309 , 17
17/06/14 , 16.87 , 16.98 , 17.12 , 16.87 , 17.1     , 4184 , 11
16/06/14 , 17.12 , 17.12 , 17.12 , 17.12 , 17.1     , 1372 , 2
13/06/14 , 17.28 , 16.91 , 17.28 , 16.84 , 16.8     , 3397 , 11
11/06/14 , 16.94 , 16.85 , 16.94 , 16.81 , 16.8     , 651 , 2
10/06/14 , 16.94 , 16.89 , 16.98 , 16.87 , 16.9     , 10781 , 13
09/06/14 , 16.92 , 16.90 , 16.92 , 16.81 , 16.9     , 10199 , 12
06/06/14 , 16.90 , 16.90 , 16.94 , 16.77 , 16.7     , 5593 , 15
05/06/14 , 16.77 , 16.77 , 16.77 , 16.77 , 16.7     , 1315 , 1
04/06/14 , 16.70 , 16.77 , 16.94 , 16.70 , 16.9     , 3094 , 11
03/06/14 , 16.87 , 16.93 , 16.94 , 16.87 , 16.9     , 721 , 5
02/06/14 , 16.94 , 16.95 , 16.99 , 16.87 , 16.9     , 4807 , 15
30/05/14 , 16.99 , 16.99 , 16.99 , 16.98 , 16.9     , 7117 , 9
29/05/14 , 16.99 , 16.99 , 16.99 , 16.99 , 16.9     , 3425 , 7
28/05/14 , 16.99 , 16.99 , 16.99 , 16.99 , 16.9     , 5996 , 12
27/05/14 , 16.99 , 16.99 , 16.99 , 16.99 , 16.9     , 4216 , 9
26/05/14 , 16.99 , 16.99 , 17.08 , 16.99 , 17.0     , 5535 , 9
23/05/14 , 16.99 , 16.99 , 17.08 , 16.99 , 16.9     , 5206 , 12
22/05/14 , 16.99 , 16.99 , 16.99 , 16.99 , 16.9     , 788 , 4
21/05/14 , 16.99 , 16.99 , 16.99 , 16.99 , 16.9     , 63 , 1
20/05/14 , 16.99 , 16.82 , 16.99 , 16.70 , 16.7     , 327 , 3
19/05/14 , 17.48 , 16.78 , 17.48 , 16.70 , 16.7     , 3688 , 10
15/05/14 , 16.71 , 16.71 , 16.71 , 16.71 , 16.7     , 657 , 1
14/05/14 , 16.70 , 16.70 , 16.70 , 16.70 , 16.7     , 63 , 1
13/05/14 , 16.91 , 16.91 , 16.91 , 16.91 , 16.9     , 327 , 3
08/05/14 , 16.61 , 16.61 , 16.61 , 16.61 , 16.6     , 196 , 1
07/05/14 , 16.59 , 16.48 , 16.59 , 16.04 , 16.1     , 6679 , 12
06/05/14 , 16.19 , 16.23 , 16.30 , 16.19 , 16.3     , 6156 , 22
05/05/14 , 16.19 , 16.34 , 16.46 , 16.19 , 16.4     , 660 , 8
02/05/14 , 16.04 , 16.07 , 16.27 , 15.87 , 16.0     , 5224 , 17
30/04/14 , 16.23 , 16.23 , 16.23 , 16.23 , 16.2     , 527 , 6
29/04/14 , 16.23 , 16.12 , 16.23 , 16.05 , 16.2     , 7267 , 67
28/04/14 , 16.20 , 16.19 , 16.24 , 16.12 , 16.1     , 262 , 3
25/04/14 , 16.05 , 16.19 , 16.34 , 16.05 , 16.1     , 2778 , 25
24/04/14 , 16.32 , 16.24 , 16.38 , 16.19 , 16.3     , 3440 , 8
23/04/14 , 16.27 , 16.21 , 16.28 , 16.19 , 16.2     , 8338 , 33
22/04/14 , 16.19 , 16.19 , 16.25 , 16.17 , 16.1     , 9268 , 16
17/04/14 , 16.06 , 16.07 , 16.20 , 16.06 , 16.2     , 26862 , 22
16/04/14 , 16.23 , 16.29 , 16.46 , 16.23 , 16.2     , 3243 , 11
15/04/14 , 16.48 , 16.48 , 16.48 , 16.48 , 16.4     , 460 , 2
14/04/14 , 16.23 , 16.37 , 16.61 , 16.23 , 16.4     , 991 , 7
11/04/14 , 16.04 , 16.15 , 16.19 , 16.04 , 16.1     , 460 , 5
09/04/14 , 16.48 , 16.48 , 16.48 , 16.48 , 16.4     , 262 , 1
08/04/14 , 16.48 , 16.44 , 16.61 , 16.30 , 16.6     , 990 , 3
07/04/14 , 16.18 , 16.24 , 16.83 , 16.18 , 16.8     , 5455 , 26
04/04/14 , 16.67 , 16.32 , 16.67 , 16.20 , 16.3     , 863 , 6
03/04/14 , 16.38 , 16.38 , 16.38 , 16.38 , 16.3     , 64 , 1
01/04/14 , 16.12 , 16.12 , 16.12 , 16.12 , 16.1     , 64 , 1
31/03/14 , 15.99 , 16.28 , 16.29 , 15.99 , 16.2     , 2327 , 8
28/03/14 , 16.29 , 16.28 , 16.29 , 16.10 , 16.1     , 2993 , 4
27/03/14 , 16.29 , 16.00 , 16.29 , 15.95 , 15.9     , 1127 , 4
26/03/14 , 16.29 , 16.29 , 16.29 , 16.29 , 16.2     , 64 , 1
25/03/14 , 16.38 , 16.06 , 16.38 , 15.95 , 15.9     , 463 , 2
24/03/14 , 15.95 , 15.95 , 15.95 , 15.95 , 15.9     , 4118 , 6
21/03/14 , 15.95 , 15.86 , 15.95 , 15.79 , 15.7     , 2458 , 7
20/03/14 , 15.79 , 15.82 , 16.22 , 15.79 , 16.2     , 21225 , 38
19/03/14 , 16.22 , 16.22 , 16.22 , 16.22 , 16.2     , 264 , 1
18/03/14 , 15.79 , 15.82 , 15.96 , 15.79 , 15.9     , 6253 , 20
17/03/14 , 15.79 , 16.04 , 16.22 , 15.79 , 16.1     , 6769 , 15
13/03/14 , 16.04 , 16.24 , 16.38 , 15.95 , 16.3     , 7790 , 10
12/03/14 , 16.36 , 16.28 , 16.36 , 15.82 , 15.8     , 863 , 4
11/03/14 , 16.17 , 16.17 , 16.17 , 16.17 , 16.1     , 3003 , 4
10/03/14 , 16.17 , 16.28 , 16.37 , 15.85 , 16.3     , 5484 , 13
07/03/14 , 16.27 , 16.16 , 16.27 , 16.03 , 16.0     , 532 , 3
06/03/14 , 16.03 , 16.34 , 17.19 , 15.85 , 15.8     , 1871 , 12
05/03/14 , 15.85 , 15.85 , 15.85 , 15.85 , 15.8     , 2606 , 5
28/02/14 , 15.85 , 15.71 , 15.85 , 15.60 , 15.6     , 3142 , 11
27/02/14 , 15.60 , 15.56 , 15.68 , 15.54 , 15.5     , 6692 , 19
26/02/14 , 15.54 , 15.54 , 15.54 , 15.54 , 15.5     , 6757 , 12
25/02/14 , 15.60 , 15.62 , 15.66 , 15.55 , 15.6     , 1605 , 6
24/02/14 , 15.60 , 15.52 , 15.68 , 15.40 , 15.6     , 12649 , 24
21/02/14 , 15.68 , 15.54 , 15.68 , 15.54 , 15.5     , 6088 , 13
20/02/14 , 15.47 , 15.47 , 15.50 , 15.47 , 15.5     , 2543 , 2
19/02/14 , 15.52 , 15.43 , 15.54 , 15.32 , 15.3     , 4346 , 6
18/02/14 , 15.37 , 15.37 , 15.37 , 15.32 , 15.3     , 2272 , 9
17/02/14 , 15.15 , 15.22 , 15.24 , 15.15 , 15.2     , 4010 , 10
14/02/14 , 14.98 , 15.07 , 15.22 , 14.98 , 15.2     , 2875 , 11
13/02/14 , 15.26 , 15.29 , 15.37 , 15.26 , 15.3     , 1000 , 4
12/02/14 , 15.37 , 15.37 , 15.37 , 15.37 , 15.3     , 1067 , 3
11/02/14 , 14.95 , 14.95 , 14.95 , 14.95 , 14.9     , 466 , 2
10/02/14 , 14.59 , 14.95 , 14.98 , 14.59 , 14.9     , 11234 , 20
07/02/14 , 15.41 , 15.46 , 15.89 , 15.33 , 15.4     , 10741 , 32
06/02/14 , 15.96 , 15.83 , 15.96 , 15.60 , 15.6     , 9568 , 12
05/02/14 , 15.60 , 15.57 , 15.60 , 15.57 , 15.5     , 411 , 2
04/02/14 , 15.46 , 15.46 , 15.54 , 15.46 , 15.5     , 3443 , 4
03/02/14 , 15.43 , 15.51 , 15.96 , 15.42 , 15.4     , 1375 , 8
31/01/14 , 15.46 , 15.46 , 15.46 , 15.41 , 15.4     , 11088 , 26
30/01/14 , 16.01 , 16.01 , 16.01 , 16.01 , 16.0     , 272 , 2
29/01/14 , 16.01 , 16.03 , 16.17 , 15.98 , 15.9     , 2676 , 9
27/01/14 , 15.98 , 15.42 , 15.98 , 15.41 , 15.4     , 7358 , 16
24/01/14 , 15.42 , 15.63 , 16.16 , 15.42 , 16.1     , 6820 , 23
23/01/14 , 15.84 , 16.06 , 16.18 , 15.84 , 16.1     , 204 , 3
22/01/14 , 16.20 , 15.79 , 16.20 , 15.71 , 15.7     , 4404 , 13
21/01/14 , 15.69 , 15.71 , 16.29 , 15.69 , 16.2     , 4882 , 12
20/01/14 , 15.86 , 16.12 , 16.30 , 15.86 , 16.3     , 1646 , 12
17/01/14 , 16.30 , 16.30 , 16.30 , 16.30 , 16.3     , 3993 , 4
16/01/14 , 16.17 , 16.17 , 16.30 , 16.15 , 16.3     , 1853 , 7
15/01/14 , 16.29 , 16.29 , 16.30 , 16.29 , 16.3     , 962 , 4
14/01/14 , 16.29 , 16.29 , 16.29 , 16.29 , 16.2     , 342 , 1
13/01/14 , 16.18 , 16.18 , 16.18 , 16.18 , 16.1     , 478 , 3
10/01/14 , 16.17 , 16.21 , 16.71 , 16.17 , 16.1     , 3991 , 16
09/01/14 , 17.15 , 17.26 , 17.45 , 16.20 , 17.4     , 547 , 5
08/01/14 , 16.92 , 16.93 , 17.30 , 16.61 , 16.6     , 965 , 10
07/01/14 , 16.05 , 15.99 , 16.05 , 15.90 , 15.9     , 135 , 2
03/01/14 , 16.05 , 16.05 , 16.05 , 16.05 , 16.0     , 3870 , 6
02/01/14 , 16.05 , 16.05 , 16.05 , 16.05 , 16.0     , 2764 , 6
30/12/13 , 16.05 , 15.90 , 16.05 , 15.79 , 15.8     , 1035 , 8
27/12/13 , 16.05 , 15.84 , 16.05 , 15.76 , 15.7     , 9682 , 9
26/12/13 , 15.93 , 15.97 , 16.05 , 15.90 , 15.9     , 550 , 5
23/12/13 , 16.05 , 16.04 , 16.05 , 15.99 , 15.9     , 1449 , 3
20/12/13 , 16.05 , 15.89 , 16.05 , 15.56 , 15.6     , 6848 , 12
19/12/13 , 15.81 , 15.79 , 15.83 , 15.76 , 15.7     , 897 , 5
18/12/13 , 15.76 , 15.76 , 15.76 , 15.76 , 15.7     , 135 , 2
17/12/13 , 15.50 , 15.50 , 15.59 , 15.46 , 15.5     , 3874 , 12
16/12/13 , 15.60 , 15.60 , 15.60 , 15.60 , 15.6     , 482 , 5
12/12/13 , 15.59 , 15.62 , 15.69 , 15.59 , 15.6     , 7478 , 10
11/12/13 , 15.61 , 15.64 , 15.90 , 15.61 , 15.9     , 2213 , 7
10/12/13 , 15.87 , 15.84 , 15.87 , 15.76 , 15.8     , 3525 , 6
06/12/13 , 15.50 , 15.50 , 15.50 , 15.50 , 15.5     , 485 , 4
05/12/13 , 15.50 , 15.50 , 15.50 , 15.50 , 15.5     , 1391 , 6
04/12/13 , 15.50 , 15.50 , 15.50 , 15.47 , 15.5     , 1043 , 4
03/12/13 , 15.50 , 15.47 , 15.57 , 15.46 , 15.5     , 5714 , 12
02/12/13 , 15.65 , 15.57 , 15.65 , 15.50 , 15.5     , 694 , 5
29/11/13 , 15.53 , 15.53 , 15.53 , 15.53 , 15.5     , 1389 , 2
28/11/13 , 15.50 , 15.57 , 15.71 , 15.50 , 15.7     , 1947 , 9
27/11/13 , 15.50 , 15.58 , 15.71 , 15.50 , 15.7     , 415 , 4
25/11/13 , 15.65 , 15.65 , 15.65 , 15.60 , 15.6     , 5360 , 10
22/11/13 , 15.62 , 15.64 , 15.65 , 15.62 , 15.6     , 555 , 3
21/11/13 , 15.50 , 15.50 , 15.50 , 15.50 , 15.5     , 555 , 2
19/11/13 , 15.45 , 15.45 , 15.45 , 15.45 , 15.4     , 693 , 1
18/11/13 , 15.65 , 15.65 , 15.65 , 15.65 , 15.6     , 137 , 1
13/11/13 , 15.32 , 15.37 , 15.50 , 15.32 , 15.5     , 2781 , 6
12/11/13 , 15.29 , 15.31 , 15.32 , 15.29 , 15.3     , 693 , 3
11/11/13 , 15.28 , 15.32 , 15.45 , 15.28 , 15.4     , 901 , 5
08/11/13 , 15.65 , 15.64 , 15.65 , 15.62 , 15.6     , 624 , 4
07/11/13 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 487 , 1
05/11/13 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 487 , 2
04/11/13 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 1957 , 4
01/11/13 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 1117 , 4
31/10/13 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 767 , 5
30/10/13 , 15.57 , 15.61 , 15.65 , 15.57 , 15.6     , 627 , 3
29/10/13 , 15.15 , 15.15 , 15.45 , 15.15 , 15.4     , 6998 , 19
25/10/13 , 15.45 , 15.27 , 15.45 , 15.04 , 15.0     , 5234 , 19
24/10/13 , 15.03 , 15.15 , 15.59 , 15.03 , 15.5     , 35203 , 75
23/10/13 , 15.59 , 15.59 , 15.65 , 15.57 , 15.5     , 1047 , 4
22/10/13 , 15.57 , 15.62 , 15.65 , 15.57 , 15.6     , 2656 , 6
21/10/13 , 15.57 , 15.64 , 15.65 , 15.57 , 15.6     , 3567 , 5
18/10/13 , 15.73 , 15.73 , 15.73 , 15.73 , 15.7     , 67 , 1
17/10/13 , 15.45 , 15.49 , 15.57 , 15.45 , 15.5     , 3567 , 7
16/10/13 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 10566 , 14
15/10/13 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 8048 , 9
14/10/13 , 15.57 , 15.55 , 15.57 , 15.49 , 15.5     , 1046 , 5
11/10/13 , 15.57 , 15.56 , 15.57 , 15.54 , 15.5     , 1816 , 6
10/10/13 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 207 , 1
09/10/13 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 417 , 1
08/10/13 , 15.15 , 15.14 , 15.16 , 15.03 , 15.0     , 1327 , 7
07/10/13 , 15.37 , 15.45 , 15.49 , 15.37 , 15.4     , 8783 , 22
04/10/13 , 15.49 , 15.49 , 15.49 , 15.37 , 15.4     , 18286 , 22
03/10/13 , 15.35 , 15.35 , 15.35 , 15.35 , 15.3     , 4988 , 11
02/10/13 , 15.32 , 15.32 , 15.32 , 15.31 , 15.3     , 10523 , 16
01/10/13 , 15.32 , 15.32 , 15.32 , 15.32 , 15.3     , 4628 , 18
30/09/13 , 15.32 , 15.32 , 15.35 , 15.32 , 15.3     , 12145 , 28
27/09/13 , 15.32 , 15.31 , 15.32 , 15.28 , 15.3     , 2383 , 7
26/09/13 , 15.30 , 15.32 , 15.32 , 15.30 , 15.3     , 1891 , 6
25/09/13 , 15.32 , 15.32 , 15.32 , 15.32 , 15.3     , 5120 , 8
24/09/13 , 15.32 , 15.23 , 15.32 , 15.14 , 15.1     , 1191 , 6
23/09/13 , 15.21 , 15.17 , 15.21 , 15.14 , 15.1     , 1193 , 4
20/09/13 , 15.14 , 15.09 , 15.14 , 15.08 , 15.0     , 2813 , 6
19/09/13 , 15.23 , 15.34 , 15.37 , 15.23 , 15.3     , 3933 , 11
18/09/13 , 15.37 , 15.37 , 15.37 , 15.37 , 15.3     , 208 , 1
17/09/13 , 15.37 , 15.45 , 15.47 , 15.37 , 15.4     , 2808 , 6
16/09/13 , 15.47 , 15.47 , 15.47 , 15.47 , 15.4     , 138 , 1
13/09/13 , 15.63 , 15.63 , 15.63 , 15.63 , 15.6     , 560 , 3
12/09/13 , 15.63 , 15.63 , 15.63 , 15.63 , 15.6     , 490 , 2
11/09/13 , 15.63 , 15.63 , 15.63 , 15.63 , 15.6     , 138 , 2
10/09/13 , 15.63 , 15.63 , 15.63 , 15.63 , 15.6     , 138 , 2
09/09/13 , 15.63 , 15.71 , 15.79 , 15.63 , 15.6     , 1684 , 6
06/09/13 , 15.69 , 15.82 , 15.87 , 15.69 , 15.8     , 4305 , 14
05/09/13 , 16.03 , 16.03 , 16.03 , 16.03 , 16.0     , 350 , 1
04/09/13 , 16.05 , 16.06 , 16.08 , 16.05 , 16.0     , 1621 , 3
03/09/13 , 16.05 , 16.05 , 16.05 , 16.05 , 16.0     , 209 , 1
02/09/13 , 16.05 , 16.19 , 16.26 , 16.05 , 16.2     , 633 , 2
30/08/13 , 16.17 , 16.17 , 16.17 , 16.17 , 16.1     , 138 , 2
28/08/13 , 15.87 , 15.87 , 15.87 , 15.87 , 15.8     , 421 , 1
26/08/13 , 15.87 , 15.87 , 15.87 , 15.83 , 15.8     , 1691 , 4
22/08/13 , 15.87 , 15.87 , 16.03 , 15.87 , 16.0     , 2401 , 8
21/08/13 , 16.03 , 16.04 , 16.07 , 16.03 , 16.0     , 1056 , 4
20/08/13 , 16.08 , 16.10 , 16.28 , 16.06 , 16.2     , 4300 , 13
19/08/13 , 16.28 , 16.19 , 16.77 , 16.17 , 16.1     , 1833 , 7
16/08/13 , 16.77 , 16.77 , 16.77 , 16.77 , 16.7     , 68 , 1
15/08/13 , 16.28 , 16.37 , 16.77 , 16.28 , 16.7     , 7767 , 6
14/08/13 , 16.86 , 16.86 , 16.86 , 16.86 , 16.8     , 2044 , 3
13/08/13 , 16.98 , 17.05 , 17.13 , 16.98 , 17.1     , 987 , 2
09/08/13 , 16.98 , 16.53 , 16.98 , 16.51 , 16.5     , 774 , 3
08/08/13 , 16.98 , 17.03 , 17.57 , 16.98 , 16.9     , 7772 , 6
07/08/13 , 17.81 , 17.72 , 17.81 , 17.43 , 17.7     , 3019 , 5
06/08/13 , 17.54 , 17.54 , 17.57 , 17.54 , 17.5     , 4229 , 4
05/08/13 , 17.81 , 17.72 , 17.81 , 17.43 , 17.4     , 4740 , 5
02/08/13 , 17.57 , 17.54 , 17.57 , 17.43 , 17.5     , 2868 , 3
01/08/13 , 17.43 , 17.87 , 17.97 , 17.43 , 17.7     , 14153 , 6
31/07/13 , 18.10 , 17.69 , 18.10 , 16.84 , 16.8     , 59247 , 27
30/07/13 , 16.87 , 16.87 , 16.87 , 16.56 , 16.5     , 14624 , 3
26/07/13 , 16.56 , 16.33 , 16.56 , 15.97 , 16.1     , 19462 , 16
25/07/13 , 16.71 , 16.26 , 16.71 , 16.19 , 16.1     , 787 , 6
24/07/13 , 16.97 , 16.97 , 16.97 , 16.97 , 16.9     , 69 , 1
23/07/13 , 16.98 , 16.95 , 16.98 , 16.65 , 16.6     , 2654 , 4
19/07/13 , 16.56 , 16.55 , 16.56 , 16.54 , 16.5     , 2872 , 2
18/07/13 , 16.56 , 16.55 , 16.56 , 16.54 , 16.5     , 5748 , 3
17/07/13 , 16.56 , 16.55 , 16.56 , 16.53 , 16.5     , 5674 , 6
16/07/13 , 16.56 , 16.53 , 16.56 , 16.21 , 16.2     , 11484 , 10
15/07/13 , 16.21 , 16.16 , 16.21 , 15.74 , 15.7     , 11823 , 9
12/07/13 , 15.87 , 15.87 , 16.04 , 15.87 , 15.8     , 5744 , 8
10/07/13 , 16.21 , 16.21 , 16.21 , 16.21 , 16.2     , 3303 , 9
08/07/13 , 16.21 , 16.03 , 16.21 , 15.87 , 15.8     , 212 , 3
05/07/13 , 15.79 , 15.79 , 15.79 , 15.79 , 15.7     , 430 , 2
03/07/13 , 15.46 , 15.46 , 15.66 , 15.39 , 15.6     , 5986 , 7
02/07/13 , 15.66 , 15.46 , 15.79 , 15.39 , 15.3     , 2018 , 6
01/07/13 , 15.79 , 15.79 , 15.79 , 15.79 , 15.7     , 5773 , 3
28/06/13 , 15.45 , 15.45 , 15.45 , 15.45 , 15.4     , 286 , 1
26/06/13 , 15.32 , 15.32 , 15.32 , 15.32 , 15.3     , 2450 , 4
25/06/13 , 15.32 , 15.32 , 15.32 , 15.09 , 15.0     , 6127 , 2
24/06/13 , 15.45 , 15.44 , 15.46 , 15.39 , 15.3     , 3172 , 5
21/06/13 , 15.46 , 15.46 , 15.46 , 15.46 , 15.4     , 647 , 2
20/06/13 , 15.46 , 15.57 , 15.66 , 15.46 , 15.6     , 2379 , 5
19/06/13 , 15.83 , 15.91 , 16.00 , 15.83 , 16.0     , 5983 , 11
14/06/13 , 16.04 , 16.04 , 16.10 , 16.04 , 16.0     , 3817 , 11
13/06/13 , 16.04 , 16.20 , 16.21 , 16.04 , 16.2     , 3822 , 2
12/06/13 , 16.17 , 16.06 , 16.17 , 15.98 , 16.1     , 1727 , 5
11/06/13 , 16.24 , 16.29 , 16.49 , 16.24 , 16.2     , 1225 , 4
10/06/13 , 16.51 , 16.51 , 16.55 , 16.51 , 16.5     , 934 , 2
07/06/13 , 16.20 , 16.33 , 16.43 , 16.20 , 16.4     , 5793 , 12
06/06/13 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 432 , 3
05/06/13 , 16.58 , 16.67 , 17.03 , 16.58 , 17.0     , 3259 , 6
04/06/13 , 17.03 , 17.03 , 17.03 , 17.03 , 17.0     , 577 , 1
03/06/13 , 17.03 , 17.03 , 17.03 , 17.03 , 17.0     , 1157 , 3
31/05/13 , 16.55 , 16.61 , 16.77 , 16.55 , 16.7     , 7679 , 11
27/05/13 , 16.95 , 16.94 , 16.95 , 16.92 , 16.9     , 720 , 2
24/05/13 , 16.62 , 16.63 , 16.77 , 16.62 , 16.7     , 16377 , 10
23/05/13 , 16.70 , 16.70 , 16.70 , 16.70 , 16.7     , 214 , 1
22/05/13 , 16.70 , 16.70 , 16.70 , 16.70 , 16.7     , 142 , 1
21/05/13 , 16.55 , 16.55 , 16.55 , 16.55 , 16.5     , 6306 , 10
17/05/13 , 17.19 , 16.61 , 17.19 , 16.55 , 16.5     , 2388 , 5
16/05/13 , 16.55 , 16.55 , 16.55 , 16.55 , 16.5     , 432 , 2
15/05/13 , 16.30 , 16.38 , 16.55 , 16.30 , 16.4     , 5502 , 9
14/05/13 , 16.47 , 16.47 , 16.47 , 16.47 , 16.4     , 142 , 2
13/05/13 , 16.30 , 16.32 , 16.34 , 16.30 , 16.3     , 795 , 3
10/05/13 , 16.30 , 16.30 , 16.30 , 16.30 , 16.3     , 142 , 1
09/05/13 , 16.55 , 16.55 , 16.55 , 16.55 , 16.5     , 70 , 1
08/05/13 , 16.45 , 16.47 , 16.50 , 16.45 , 16.4     , 6110 , 9
07/05/13 , 16.47 , 16.26 , 16.47 , 16.20 , 16.2     , 725 , 2
06/05/13 , 16.20 , 16.23 , 16.48 , 16.20 , 16.2     , 9467 , 16
03/05/13 , 16.50 , 16.50 , 16.50 , 16.50 , 16.5     , 6179 , 8
02/05/13 , 16.50 , 16.48 , 16.50 , 16.34 , 16.3     , 4509 , 5
30/04/13 , 16.34 , 16.30 , 16.34 , 16.20 , 16.2     , 2182 , 3
29/04/13 , 16.20 , 16.19 , 16.27 , 16.16 , 16.2     , 14994 , 6
26/04/13 , 16.20 , 16.21 , 16.21 , 16.20 , 16.2     , 7278 , 5
25/04/13 , 16.20 , 16.27 , 16.34 , 16.20 , 16.2     , 36117 , 6
24/04/13 , 16.50 , 16.50 , 16.50 , 16.50 , 16.5     , 215 , 1
23/04/13 , 16.12 , 16.22 , 16.50 , 16.12 , 16.5     , 8445 , 9
22/04/13 , 16.20 , 16.25 , 16.34 , 16.20 , 16.2     , 9537 , 11
19/04/13 , 16.50 , 16.53 , 16.58 , 16.50 , 16.5     , 5674 , 6
18/04/13 , 16.27 , 16.52 , 16.61 , 16.27 , 16.5     , 23501 , 12
17/04/13 , 16.50 , 16.56 , 16.61 , 16.50 , 16.6     , 2037 , 6
16/04/13 , 16.50 , 16.52 , 16.75 , 16.50 , 16.7     , 4725 , 6
15/04/13 , 16.75 , 16.75 , 16.75 , 16.75 , 16.7     , 143 , 2
12/04/13 , 16.75 , 16.77 , 16.89 , 16.54 , 16.6     , 2910 , 7
11/04/13 , 16.50 , 16.56 , 16.89 , 16.50 , 16.6     , 11581 , 10
10/04/13 , 16.50 , 16.59 , 16.68 , 16.50 , 16.6     , 3783 , 11
08/04/13 , 16.54 , 16.66 , 16.91 , 16.54 , 16.9     , 9248 , 6
05/04/13 , 16.68 , 16.91 , 16.94 , 16.68 , 16.9     , 21698 , 9
04/04/13 , 16.68 , 16.68 , 16.70 , 16.68 , 16.6     , 1826 , 6
03/04/13 , 16.90 , 16.90 , 16.90 , 16.90 , 16.9     , 362 , 2
02/04/13 , 16.68 , 16.72 , 16.82 , 16.68 , 16.8     , 1242 , 2
01/04/13 , 16.90 , 16.95 , 16.95 , 16.90 , 16.9     , 1970 , 9
28/03/13 , 16.95 , 16.98 , 17.53 , 16.95 , 17.5     , 4170 , 5
27/03/13 , 17.53 , 16.98 , 17.53 , 16.75 , 17.0     , 5268 , 6
25/03/13 , 16.74 , 16.77 , 16.82 , 16.74 , 16.8     , 4387 , 5
22/03/13 , 16.68 , 16.70 , 17.09 , 16.68 , 17.0     , 16091 , 20
21/03/13 , 16.95 , 16.95 , 16.95 , 16.95 , 16.9     , 582 , 3
20/03/13 , 16.95 , 16.95 , 16.95 , 16.95 , 16.9     , 143 , 1
19/03/13 , 16.68 , 16.94 , 17.09 , 16.68 , 17.0     , 4528 , 9
18/03/13 , 17.09 , 16.89 , 17.09 , 16.70 , 16.7     , 5768 , 12
15/03/13 , 16.90 , 16.90 , 17.01 , 16.90 , 17.0     , 6649 , 4
14/03/13 , 16.96 , 17.07 , 17.09 , 16.96 , 17.0     , 4530 , 5
13/03/13 , 16.95 , 17.07 , 17.09 , 16.95 , 17.0     , 4899 , 8
12/03/13 , 17.09 , 17.09 , 17.09 , 17.09 , 17.0     , 1533 , 3
11/03/13 , 17.09 , 17.23 , 18.28 , 17.09 , 18.2     , 7815 , 9
08/03/13 , 17.65 , 17.65 , 17.65 , 17.65 , 17.6     , 70 , 1
07/03/13 , 17.17 , 17.17 , 17.17 , 17.17 , 17.1     , 144 , 1
06/03/13 , 17.01 , 17.01 , 17.01 , 17.01 , 17.0     , 5949 , 3
05/03/13 , 17.01 , 16.84 , 17.01 , 16.74 , 16.8     , 5647 , 9
04/03/13 , 16.76 , 16.78 , 17.01 , 16.76 , 17.0     , 1320 , 2
01/03/13 , 16.82 , 16.88 , 16.90 , 16.82 , 16.9     , 804 , 3
28/02/13 , 16.75 , 16.89 , 16.90 , 16.75 , 16.7     , 8067 , 4
27/02/13 , 17.01 , 17.01 , 17.01 , 17.01 , 17.0     , 217 , 1
26/02/13 , 17.01 , 16.90 , 17.01 , 16.90 , 16.9     , 17828 , 4
25/02/13 , 16.74 , 16.91 , 17.01 , 16.74 , 17.0     , 1245 , 3
22/02/13 , 17.01 , 16.95 , 17.01 , 16.90 , 16.9     , 364 , 2
21/02/13 , 16.90 , 16.92 , 17.19 , 16.90 , 17.1     , 5573 , 8
20/02/13 , 17.12 , 17.08 , 17.12 , 17.01 , 17.0     , 1025 , 2
19/02/13 , 17.01 , 16.77 , 17.01 , 16.74 , 16.7     , 1613 , 3
18/02/13 , 16.62 , 16.61 , 16.62 , 16.61 , 16.6     , 365 , 2
15/02/13 , 16.52 , 16.52 , 16.52 , 16.52 , 16.5     , 70 , 1
14/02/13 , 16.42 , 17.20 , 17.32 , 16.42 , 17.3     , 1318 , 4
08/02/13 , 17.17 , 17.17 , 17.17 , 17.17 , 17.1     , 4694 , 4
07/02/13 , 17.36 , 17.36 , 17.48 , 17.33 , 17.3     , 1495 , 6
06/02/13 , 16.99 , 16.99 , 16.99 , 16.99 , 16.9     , 1423 , 1
05/02/13 , 16.72 , 16.75 , 16.76 , 16.72 , 16.7     , 15300 , 9
01/02/13 , 16.72 , 16.71 , 16.78 , 16.60 , 16.6     , 7573 , 10
31/01/13 , 16.42 , 16.62 , 16.78 , 16.42 , 16.6     , 5625 , 10
30/01/13 , 16.67 , 16.64 , 16.67 , 16.60 , 16.6     , 3373 , 5
29/01/13 , 16.60 , 16.60 , 16.60 , 16.60 , 16.6     , 522 , 1
28/01/13 , 16.60 , 16.60 , 16.63 , 16.60 , 16.6     , 3823 , 4
24/01/13 , 16.79 , 16.59 , 16.79 , 16.42 , 16.6     , 8317 , 10
23/01/13 , 16.60 , 16.59 , 16.60 , 16.53 , 16.5     , 2398 , 3
22/01/13 , 16.60 , 16.55 , 16.60 , 16.51 , 16.6     , 4801 , 11
21/01/13 , 16.54 , 16.59 , 16.68 , 16.54 , 16.6     , 17328 , 17
18/01/13 , 16.79 , 16.79 , 16.79 , 16.79 , 16.7     , 372 , 1
17/01/13 , 16.78 , 16.67 , 16.79 , 16.53 , 16.5     , 3222 , 5
16/01/13 , 16.51 , 16.67 , 16.70 , 16.51 , 16.7     , 5849 , 5
15/01/13 , 16.68 , 16.78 , 17.11 , 16.68 , 17.1     , 26786 , 15
14/01/13 , 17.11 , 17.17 , 17.49 , 17.07 , 17.2     , 5621 , 9
11/01/13 , 17.21 , 17.21 , 17.21 , 17.21 , 17.2     , 1496 , 2
10/01/13 , 17.21 , 17.21 , 17.21 , 17.21 , 17.2     , 746 , 1
08/01/13 , 16.78 , 16.78 , 16.87 , 16.78 , 16.7     , 4221 , 5
07/01/13 , 16.71 , 16.59 , 16.87 , 16.47 , 16.4     , 12351 , 6
04/01/13 , 16.33 , 16.36 , 16.48 , 16.31 , 16.4     , 4895 , 10
03/01/13 , 16.33 , 16.37 , 16.47 , 16.33 , 16.4     , 826 , 2
02/01/13 , 16.28 , 16.34 , 16.40 , 16.28 , 16.4     , 2032 , 6
27/12/12 , 16.40 , 16.40 , 16.40 , 16.40 , 16.4     , 223 , 1
21/12/12 , 16.59 , 16.59 , 16.59 , 16.59 , 16.5     , 1278 , 2
20/12/12 , 16.59 , 16.59 , 16.59 , 16.59 , 16.5     , 600 , 2
19/12/12 , 16.16 , 16.16 , 16.16 , 16.16 , 16.1     , 448 , 2
18/12/12 , 16.26 , 16.26 , 16.26 , 16.26 , 16.2     , 750 , 1
17/12/12 , 16.59 , 16.41 , 16.59 , 15.95 , 16.4     , 3086 , 5
14/12/12 , 16.31 , 16.31 , 16.31 , 16.31 , 16.3     , 525 , 4
13/12/12 , 16.31 , 16.07 , 16.59 , 15.95 , 16.5     , 5269 , 13
12/12/12 , 16.59 , 16.43 , 16.59 , 15.86 , 15.8     , 1955 , 3
11/12/12 , 16.31 , 16.31 , 16.31 , 16.31 , 16.3     , 751 , 2
07/12/12 , 16.35 , 16.37 , 16.55 , 16.29 , 16.2     , 5603 , 10
06/12/12 , 16.51 , 16.37 , 16.55 , 16.13 , 16.5     , 1057 , 5
05/12/12 , 16.55 , 16.55 , 16.55 , 16.55 , 16.5     , 73 , 1
04/12/12 , 16.51 , 16.52 , 16.55 , 16.51 , 16.5     , 3479 , 10
03/12/12 , 15.85 , 15.59 , 15.92 , 15.46 , 15.4     , 6291 , 8
30/11/12 , 15.46 , 15.60 , 15.85 , 15.45 , 15.8     , 6970 , 13
29/11/12 , 15.85 , 15.85 , 15.92 , 15.85 , 15.9     , 20441 , 6
28/11/12 , 15.85 , 15.87 , 16.00 , 15.85 , 15.9     , 5529 , 9
27/11/12 , 15.85 , 15.54 , 16.00 , 15.17 , 15.1     , 10830 , 15
26/11/12 , 14.95 , 15.06 , 15.17 , 14.95 , 15.1     , 7947 , 11
23/11/12 , 15.05 , 15.09 , 15.17 , 15.05 , 15.1     , 10464 , 10
22/11/12 , 15.17 , 15.15 , 15.17 , 15.05 , 15.1     , 831 , 4
21/11/12 , 15.32 , 15.32 , 15.32 , 15.32 , 15.3     , 603 , 2
19/11/12 , 15.17 , 15.17 , 15.17 , 15.05 , 15.0     , 4544 , 5
16/11/12 , 15.17 , 15.20 , 15.57 , 15.17 , 15.5     , 76051 , 21
14/11/12 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 1513 , 4
13/11/12 , 15.57 , 15.45 , 15.57 , 15.45 , 15.4     , 7650 , 4
12/11/12 , 15.45 , 15.61 , 15.61 , 15.45 , 15.6     , 33818 , 6
09/11/12 , 15.61 , 15.65 , 15.71 , 15.61 , 15.7     , 2044 , 5
08/11/12 , 15.79 , 15.79 , 15.79 , 15.79 , 15.7     , 681 , 1
07/11/12 , 15.79 , 15.79 , 15.79 , 15.79 , 15.7     , 985 , 3
05/11/12 , 15.44 , 15.60 , 15.79 , 15.44 , 15.7     , 4417 , 7
01/11/12 , 15.49 , 15.49 , 15.49 , 15.49 , 15.4     , 73 , 1
30/10/12 , 15.39 , 15.44 , 15.44 , 15.39 , 15.4     , 1975 , 3
26/10/12 , 15.37 , 15.60 , 15.79 , 15.37 , 15.7     , 1674 , 3
25/10/12 , 15.79 , 15.79 , 15.79 , 15.79 , 15.7     , 225 , 2
24/10/12 , 15.79 , 15.79 , 15.79 , 15.79 , 15.7     , 1365 , 3
22/10/12 , 16.04 , 16.04 , 16.04 , 16.04 , 16.0     , 73 , 1
17/10/12 , 15.83 , 15.86 , 15.91 , 15.83 , 15.9     , 1518 , 2
16/10/12 , 15.79 , 16.17 , 16.28 , 15.79 , 16.2     , 2277 , 3
15/10/12 , 16.28 , 16.28 , 16.28 , 16.28 , 16.2     , 1520 , 2
05/10/12 , 16.94 , 16.96 , 16.98 , 16.94 , 16.9     , 1297 , 3
04/10/12 , 16.98 , 17.09 , 17.20 , 16.98 , 17.1     , 2981 , 4
03/10/12 , 16.98 , 16.98 , 16.98 , 16.98 , 16.9     , 5509 , 3
01/10/12 , 16.94 , 16.89 , 16.98 , 16.88 , 16.9     , 6873 , 4
28/09/12 , 16.67 , 16.67 , 16.67 , 16.67 , 16.6     , 1220 , 3
27/09/12 , 16.67 , 16.66 , 16.67 , 16.61 , 16.6     , 609 , 3
26/09/12 , 16.72 , 16.71 , 16.72 , 16.61 , 16.7     , 1910 , 7
25/09/12 , 16.87 , 16.87 , 16.87 , 16.87 , 16.8     , 1983 , 4
24/09/12 , 16.87 , 16.88 , 16.88 , 16.87 , 16.8     , 1219 , 3
20/09/12 , 17.26 , 17.14 , 17.26 , 17.13 , 17.1     , 2444 , 6
19/09/12 , 16.98 , 16.98 , 16.98 , 16.98 , 16.9     , 839 , 1
18/09/12 , 17.26 , 17.13 , 17.26 , 17.06 , 17.0     , 1068 , 3
14/09/12 , 17.27 , 17.27 , 17.27 , 17.27 , 17.2     , 761 , 1
13/09/12 , 17.27 , 17.29 , 17.62 , 17.27 , 17.6     , 9011 , 3
12/09/12 , 17.62 , 17.09 , 17.62 , 16.88 , 16.8     , 1068 , 4
11/09/12 , 16.88 , 16.59 , 16.88 , 16.34 , 16.7     , 2368 , 6
10/09/12 , 16.66 , 16.71 , 16.78 , 16.66 , 16.6     , 1917 , 4
06/09/12 , 15.87 , 15.75 , 15.87 , 15.60 , 15.8     , 1456 , 9
05/09/12 , 15.87 , 15.85 , 15.87 , 15.82 , 15.8     , 1532 , 7
04/09/12 , 16.68 , 16.72 , 16.78 , 16.68 , 16.7     , 150 , 2
03/09/12 , 14.97 , 15.18 , 15.60 , 14.97 , 15.6     , 17063 , 15
31/08/12 , 15.60 , 15.60 , 15.60 , 15.60 , 15.6     , 1535 , 2
30/08/12 , 15.60 , 15.60 , 15.60 , 15.57 , 15.6     , 5919 , 8
29/08/12 , 15.75 , 15.75 , 15.75 , 15.75 , 15.7     , 996 , 2
24/08/12 , 15.75 , 15.75 , 15.75 , 15.75 , 15.7     , 150 , 1
23/08/12 , 15.39 , 15.62 , 16.17 , 15.39 , 16.1     , 2535 , 3
22/08/12 , 16.53 , 16.53 , 16.53 , 16.53 , 16.5     , 842 , 1
21/08/12 , 16.27 , 16.41 , 16.59 , 16.27 , 16.2     , 4452 , 5
20/08/12 , 16.27 , 16.28 , 16.40 , 16.27 , 16.4     , 2148 , 2
17/08/12 , 16.40 , 16.41 , 16.44 , 16.40 , 16.4     , 2685 , 4
16/08/12 , 15.75 , 16.53 , 16.66 , 15.75 , 16.6     , 2686 , 3
13/08/12 , 15.78 , 16.01 , 16.66 , 15.75 , 15.7     , 687 , 4
08/08/12 , 15.75 , 15.75 , 15.75 , 15.75 , 15.7     , 1226 , 2
07/08/12 , 16.05 , 16.05 , 16.05 , 16.05 , 16.0     , 153 , 1
03/08/12 , 16.04 , 16.04 , 16.04 , 16.04 , 16.0     , 2177 , 1
02/08/12 , 18.24 , 16.78 , 18.24 , 16.05 , 16.0     , 19034 , 9
01/08/12 , 15.41 , 15.41 , 15.41 , 15.41 , 15.4     , 3501 , 1
30/07/12 , 14.76 , 14.76 , 14.76 , 14.76 , 14.7     , 1555 , 3
25/07/12 , 14.65 , 14.65 , 14.65 , 14.65 , 14.6     , 308 , 2
24/07/12 , 14.76 , 14.76 , 14.76 , 14.76 , 14.7     , 74 , 1
23/07/12 , 14.36 , 14.36 , 14.36 , 14.36 , 14.3     , 777 , 1
20/07/12 , 14.76 , 14.67 , 14.76 , 14.65 , 14.6     , 2568 , 2
19/07/12 , 14.65 , 14.65 , 14.65 , 14.65 , 14.6     , 1475 , 3
18/07/12 , 14.50 , 14.54 , 14.65 , 14.50 , 14.6     , 386 , 2
17/07/12 , 14.58 , 14.58 , 14.58 , 14.58 , 14.5     , 464 , 2
16/07/12 , 14.58 , 14.59 , 14.65 , 14.58 , 14.5     , 4590 , 10
13/07/12 , 14.65 , 14.65 , 14.65 , 14.63 , 14.6     , 4976 , 12
12/07/12 , 14.64 , 14.64 , 14.64 , 14.64 , 14.6     , 619 , 1
10/07/12 , 14.59 , 14.59 , 14.59 , 14.59 , 14.5     , 1475 , 1
06/07/12 , 14.57 , 14.57 , 14.57 , 14.57 , 14.5     , 1093 , 3
05/07/12 , 14.57 , 14.57 , 14.57 , 14.57 , 14.5     , 388 , 3
04/07/12 , 14.29 , 14.30 , 14.35 , 14.29 , 14.2     , 3679 , 3
03/07/12 , 14.03 , 14.09 , 14.29 , 14.03 , 14.1     , 15893 , 24
02/07/12 , 14.57 , 14.57 , 14.57 , 14.57 , 14.5     , 2187 , 5
29/06/12 , 14.03 , 14.03 , 14.03 , 14.03 , 14.0     , 153 , 1
22/06/12 , 14.03 , 14.03 , 14.03 , 14.03 , 14.0     , 232 , 1
20/06/12 , 14.03 , 14.10 , 14.17 , 14.03 , 14.1     , 3911 , 4
19/06/12 , 14.57 , 14.18 , 14.57 , 14.17 , 14.2     , 6968 , 3
18/06/12 , 14.57 , 14.57 , 14.57 , 14.57 , 14.5     , 231 , 1
15/06/12 , 14.68 , 14.68 , 14.68 , 14.68 , 14.6     , 75 , 1
14/06/12 , 14.03 , 14.15 , 14.68 , 14.03 , 14.6     , 467 , 2
13/06/12 , 14.68 , 14.68 , 14.68 , 14.68 , 14.6     , 232 , 1
11/06/12 , 13.79 , 13.79 , 13.79 , 13.79 , 13.7     , 388 , 2
06/06/12 , 13.96 , 14.00 , 14.08 , 13.96 , 13.9     , 7094 , 7
05/06/12 , 13.96 , 13.96 , 13.96 , 13.96 , 13.9     , 3148 , 3
04/06/12 , 13.84 , 13.59 , 13.84 , 13.45 , 13.7     , 14734 , 12
01/06/12 , 13.78 , 13.78 , 13.78 , 13.78 , 13.7     , 1099 , 3
31/05/12 , 13.78 , 13.78 , 13.78 , 13.78 , 13.7     , 311 , 1
24/05/12 , 13.58 , 13.58 , 13.58 , 13.58 , 13.5     , 3936 , 2
23/05/12 , 13.58 , 13.59 , 13.60 , 13.54 , 13.6     , 1258 , 4
22/05/12 , 13.96 , 13.96 , 13.96 , 13.96 , 13.9     , 312 , 1
21/05/12 , 13.96 , 13.58 , 13.96 , 13.56 , 13.5     , 7088 , 6
18/05/12 , 13.58 , 13.58 , 13.58 , 13.58 , 13.5     , 76 , 1
17/05/12 , 13.54 , 13.60 , 13.62 , 13.52 , 13.6     , 5751 , 5
15/05/12 , 13.58 , 13.58 , 13.58 , 13.58 , 13.5     , 4488 , 2
14/05/12 , 13.58 , 13.63 , 13.64 , 13.58 , 13.6     , 5121 , 4
11/05/12 , 13.62 , 13.62 , 13.62 , 13.62 , 13.6     , 13875 , 7
10/05/12 , 13.62 , 13.62 , 13.62 , 13.62 , 13.6     , 2047 , 2
09/05/12 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 76 , 1
08/05/12 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 1105 , 2
07/05/12 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 5064 , 5
04/05/12 , 13.64 , 13.47 , 13.64 , 13.45 , 13.6     , 4592 , 7
03/05/12 , 13.41 , 13.50 , 13.64 , 13.40 , 13.6     , 3006 , 6
02/05/12 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 2688 , 4
30/04/12 , 13.52 , 13.52 , 13.52 , 13.52 , 13.5     , 2371 , 2
27/04/12 , 13.52 , 13.54 , 13.64 , 13.52 , 13.6     , 1423 , 3
26/04/12 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 709 , 2
25/04/12 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 392 , 1
24/04/12 , 13.64 , 13.59 , 13.64 , 13.58 , 13.5     , 1264 , 3
23/04/12 , 13.52 , 13.52 , 13.52 , 13.52 , 13.5     , 1105 , 2
20/04/12 , 13.64 , 13.59 , 13.64 , 13.52 , 13.5     , 8709 , 3
19/04/12 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 709 , 3
18/04/12 , 13.45 , 13.45 , 13.45 , 13.45 , 13.4     , 2531 , 5
17/04/12 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 76 , 1
16/04/12 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 1184 , 3
13/04/12 , 13.45 , 13.50 , 13.64 , 13.45 , 13.6     , 2610 , 5
11/04/12 , 13.64 , 13.57 , 13.64 , 13.52 , 13.5     , 8232 , 5
10/04/12 , 13.45 , 13.81 , 13.91 , 13.45 , 13.9     , 2767 , 5
05/04/12 , 14.21 , 14.21 , 14.21 , 14.21 , 14.2     , 792 , 1
30/03/12 , 13.96 , 13.96 , 13.96 , 13.96 , 13.9     , 2384 , 3
29/03/12 , 13.96 , 13.98 , 14.21 , 13.96 , 14.2     , 3020 , 5
28/03/12 , 14.10 , 14.22 , 14.34 , 14.10 , 14.3     , 2541 , 4
26/03/12 , 14.60 , 14.60 , 14.60 , 14.60 , 14.6     , 2381 , 3
23/03/12 , 14.72 , 14.72 , 14.72 , 14.72 , 14.7     , 76 , 1
21/03/12 , 14.72 , 14.72 , 14.72 , 14.72 , 14.7     , 394 , 1
20/03/12 , 14.72 , 14.72 , 14.72 , 14.72 , 14.7     , 76 , 1
16/03/12 , 14.72 , 14.57 , 14.72 , 14.34 , 14.4     , 7060 , 7
14/03/12 , 14.48 , 14.48 , 14.60 , 14.48 , 14.4     , 1904 , 5
13/03/12 , 14.48 , 14.25 , 14.72 , 13.96 , 14.1     , 8739 , 5
12/03/12 , 13.96 , 13.94 , 14.10 , 13.85 , 13.9     , 6434 , 12
09/03/12 , 13.65 , 13.58 , 13.65 , 13.46 , 13.4     , 10647 , 15
08/03/12 , 13.46 , 13.51 , 14.60 , 13.46 , 14.6     , 3811 , 5
07/03/12 , 13.41 , 13.41 , 13.41 , 13.41 , 13.4     , 7896 , 10
06/03/12 , 13.41 , 13.40 , 13.41 , 13.40 , 13.4     , 5425 , 7
05/03/12 , 13.24 , 13.24 , 13.24 , 13.24 , 13.2     , 793 , 1
02/03/12 , 13.29 , 13.29 , 13.29 , 13.29 , 13.2     , 3825 , 7
01/03/12 , 13.29 , 13.29 , 13.29 , 13.29 , 13.2     , 5500 , 9
29/02/12 , 13.29 , 13.29 , 13.29 , 13.29 , 13.2     , 34293 , 10
28/02/12 , 13.29 , 13.29 , 13.29 , 13.29 , 13.2     , 11960 , 4
27/02/12 , 13.29 , 13.29 , 13.29 , 13.28 , 13.2     , 14270 , 8
24/02/12 , 13.18 , 13.18 , 13.18 , 13.18 , 13.1     , 156 , 1
23/02/12 , 13.18 , 13.18 , 13.18 , 13.18 , 13.1     , 2625 , 3
17/02/12 , 13.18 , 13.18 , 13.18 , 13.18 , 13.1     , 1192 , 4
16/02/12 , 13.18 , 13.18 , 13.18 , 13.18 , 13.1     , 3900 , 4
14/02/12 , 13.18 , 13.18 , 13.18 , 13.18 , 13.1     , 1112 , 2
13/02/12 , 13.03 , 13.03 , 13.03 , 13.03 , 13.0     , 15960 , 6
09/02/12 , 13.18 , 13.16 , 13.18 , 13.03 , 13.0     , 14899 , 8
08/02/12 , 13.18 , 13.18 , 13.18 , 13.18 , 13.1     , 5334 , 3
07/02/12 , 13.01 , 12.87 , 13.01 , 12.87 , 12.8     , 12398 , 6
06/02/12 , 12.72 , 12.78 , 12.87 , 12.67 , 12.8     , 32742 , 20
03/02/12 , 12.87 , 12.87 , 12.87 , 12.87 , 12.8     , 6932 , 2
02/02/12 , 12.87 , 12.87 , 12.87 , 12.87 , 12.8     , 9379 , 3
01/02/12 , 12.87 , 12.87 , 12.99 , 12.87 , 12.8     , 6687 , 7
30/01/12 , 12.87 , 12.87 , 12.87 , 12.87 , 12.8     , 486 , 1
26/01/12 , 12.79 , 12.82 , 12.87 , 12.79 , 12.8     , 6525 , 6
24/01/12 , 12.87 , 12.87 , 12.87 , 12.87 , 12.8     , 3505 , 3
23/01/12 , 13.49 , 13.02 , 13.49 , 13.01 , 13.0     , 2116 , 3
18/01/12 , 13.01 , 13.01 , 13.01 , 13.01 , 13.0     , 10425 , 4
17/01/12 , 13.01 , 13.01 , 13.01 , 13.01 , 13.0     , 78 , 1
16/01/12 , 13.01 , 13.01 , 13.01 , 13.01 , 13.0     , 8144 , 3
13/01/12 , 13.01 , 13.01 , 13.01 , 13.01 , 13.0     , 78 , 1
11/01/12 , 12.87 , 12.87 , 12.87 , 12.87 , 12.8     , 4076 , 2
09/01/12 , 12.72 , 12.72 , 12.72 , 12.72 , 12.7     , 3594 , 3
06/01/12 , 12.66 , 12.66 , 12.91 , 12.66 , 12.6     , 13477 , 6
05/01/12 , 12.54 , 12.54 , 12.54 , 12.54 , 12.5     , 569 , 1
04/01/12 , 12.66 , 12.66 , 12.66 , 12.66 , 12.6     , 325 , 1
02/01/12 , 12.66 , 12.66 , 12.66 , 12.66 , 12.6     , 1886 , 4
27/12/11 , 12.66 , 12.66 , 12.66 , 12.66 , 12.6     , 79 , 1
26/12/11 , 12.66 , 12.66 , 12.66 , 12.66 , 12.6     , 653 , 1
21/12/11 , 12.54 , 12.54 , 12.54 , 12.54 , 12.5     , 79 , 1
20/12/11 , 12.45 , 12.45 , 12.45 , 12.45 , 12.4     , 1471 , 2
16/12/11 , 12.27 , 12.27 , 12.27 , 12.27 , 12.2     , 1472 , 3
15/12/11 , 12.30 , 12.30 , 12.30 , 12.30 , 12.3     , 3442 , 4
14/12/11 , 12.30 , 12.33 , 12.41 , 12.30 , 12.4     , 16053 , 12
13/12/11 , 12.43 , 12.43 , 12.43 , 12.43 , 12.4     , 4906 , 6
12/12/11 , 12.50 , 12.50 , 12.50 , 12.50 , 12.5     , 4175 , 5
09/12/11 , 12.50 , 12.50 , 12.50 , 12.50 , 12.5     , 6304 , 3
08/12/11 , 12.50 , 12.50 , 12.50 , 12.50 , 12.5     , 7615 , 2
06/12/11 , 12.38 , 12.37 , 12.38 , 12.30 , 12.3     , 3291 , 3
05/12/11 , 12.38 , 12.40 , 12.43 , 12.38 , 12.4     , 8067 , 5
02/12/11 , 12.38 , 12.40 , 12.41 , 12.38 , 12.4     , 244 , 2
01/12/11 , 12.43 , 12.43 , 12.43 , 12.43 , 12.4     , 408 , 1
30/11/11 , 12.43 , 12.43 , 12.43 , 12.43 , 12.4     , 1067 , 1
29/11/11 , 12.38 , 12.38 , 12.38 , 12.38 , 12.3     , 573 , 1
25/11/11 , 12.38 , 12.38 , 12.38 , 12.38 , 12.3     , 79 , 1
23/11/11 , 12.10 , 12.10 , 12.10 , 12.10 , 12.1     , 8591 , 3
22/11/11 , 12.10 , 12.12 , 12.24 , 12.10 , 12.2     , 16609 , 6
21/11/11 , 12.26 , 12.26 , 12.26 , 12.22 , 12.2     , 4289 , 4
17/11/11 , 12.38 , 12.38 , 12.38 , 12.38 , 12.3     , 820 , 1
16/11/11 , 12.38 , 12.23 , 12.38 , 12.22 , 12.2     , 15450 , 8
14/11/11 , 12.30 , 12.30 , 12.30 , 12.30 , 12.3     , 2967 , 1
11/11/11 , 12.22 , 12.22 , 12.22 , 12.22 , 12.2     , 906 , 1
09/11/11 , 12.27 , 12.27 , 12.27 , 12.27 , 12.2     , 5280 , 5
08/11/11 , 12.27 , 12.30 , 12.33 , 12.27 , 12.3     , 1493 , 3
07/11/11 , 12.33 , 12.33 , 12.35 , 12.33 , 12.3     , 7057 , 5
04/11/11 , 12.33 , 12.33 , 12.33 , 12.33 , 12.3     , 910 , 2
31/10/11 , 12.35 , 12.35 , 12.35 , 12.35 , 12.3     , 1656 , 2
28/10/11 , 12.27 , 12.27 , 12.27 , 12.27 , 12.2     , 80 , 1
27/10/11 , 12.28 , 12.28 , 12.28 , 12.28 , 12.2     , 1659 , 3
25/10/11 , 12.27 , 12.27 , 12.27 , 12.27 , 12.2     , 1576 , 3
24/10/11 , 12.27 , 12.27 , 12.27 , 12.27 , 12.2     , 8143 , 1
21/10/11 , 12.20 , 12.20 , 12.27 , 12.13 , 12.2     , 745 , 4
20/10/11 , 12.42 , 12.42 , 12.42 , 12.42 , 12.4     , 411 , 1
18/10/11 , 12.13 , 12.17 , 12.31 , 12.13 , 12.3     , 14645 , 9
13/10/11 , 12.54 , 12.54 , 12.54 , 12.54 , 12.5     , 1240 , 1
10/10/11 , 12.46 , 12.46 , 12.46 , 12.46 , 12.4     , 2903 , 2
06/10/11 , 12.46 , 12.55 , 12.58 , 12.46 , 12.5     , 748 , 4
05/10/11 , 12.66 , 12.66 , 12.66 , 12.66 , 12.6     , 164 , 1
03/10/11 , 12.45 , 12.45 , 12.45 , 12.45 , 12.4     , 1249 , 2
30/09/11 , 12.66 , 12.66 , 12.66 , 12.66 , 12.6     , 164 , 1
28/09/11 , 12.45 , 12.45 , 12.45 , 12.45 , 12.4     , 832 , 2
27/09/11 , 12.58 , 12.58 , 12.58 , 12.58 , 12.5     , 8510 , 2
26/09/11 , 12.66 , 12.65 , 12.66 , 12.45 , 12.5     , 32547 , 9
23/09/11 , 12.63 , 12.63 , 12.63 , 12.63 , 12.6     , 4173 , 2
21/09/11 , 12.17 , 12.45 , 12.52 , 12.17 , 12.4     , 10692 , 10
20/09/11 , 12.45 , 12.45 , 12.45 , 12.45 , 12.4     , 247 , 3
16/09/11 , 12.45 , 12.19 , 12.45 , 12.17 , 12.1     , 4685 , 4
09/09/11 , 12.17 , 12.17 , 12.45 , 12.17 , 12.4     , 1587 , 2
08/09/11 , 12.11 , 12.10 , 12.11 , 12.06 , 12.1     , 5552 , 10
06/09/11 , 12.07 , 12.07 , 12.07 , 12.07 , 12.0     , 1006 , 1
05/09/11 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 81 , 1
02/09/11 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 165 , 1
01/09/11 , 12.11 , 12.11 , 12.12 , 12.08 , 12.0     , 3112 , 4
31/08/11 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 838 , 1
30/08/11 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 249 , 1
29/08/11 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 838 , 1
26/08/11 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 2186 , 3
25/08/11 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 501 , 1
24/08/11 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 19958 , 5
22/08/11 , 12.07 , 12.09 , 12.11 , 12.07 , 12.1     , 2938 , 3
12/08/11 , 12.21 , 12.21 , 12.21 , 12.21 , 12.2     , 1511 , 1
11/08/11 , 11.94 , 11.94 , 11.94 , 11.94 , 11.9     , 4205 , 1
08/08/11 , 11.94 , 11.93 , 11.94 , 11.92 , 11.9     , 417 , 2
05/08/11 , 12.23 , 12.23 , 12.23 , 12.23 , 12.2     , 2731 , 4
02/08/11 , 12.23 , 12.23 , 12.23 , 12.23 , 12.2     , 253 , 1
29/07/11 , 12.30 , 12.30 , 12.30 , 12.30 , 12.3     , 850 , 1
21/07/11 , 12.06 , 12.08 , 12.09 , 12.06 , 12.0     , 252 , 2
20/07/11 , 12.30 , 12.30 , 12.30 , 12.29 , 12.3     , 6823 , 4
15/07/11 , 12.17 , 12.17 , 12.17 , 12.17 , 12.1     , 851 , 2
14/07/11 , 12.30 , 12.30 , 12.30 , 12.30 , 12.3     , 2130 , 2
12/07/11 , 12.30 , 12.30 , 12.30 , 12.30 , 12.3     , 4264 , 1
11/07/11 , 12.30 , 12.30 , 12.30 , 12.30 , 12.3     , 2557 , 1
08/07/11 , 12.30 , 12.30 , 12.30 , 12.30 , 12.3     , 1447 , 2
07/07/11 , 12.21 , 12.21 , 12.22 , 12.21 , 12.2     , 3005 , 2
06/07/11 , 12.22 , 12.22 , 12.22 , 12.22 , 12.2     , 684 , 1
29/06/11 , 11.86 , 11.86 , 11.86 , 11.86 , 11.8     , 1281 , 2
28/06/11 , 11.86 , 11.87 , 11.88 , 11.86 , 11.8     , 2994 , 2
24/06/11 , 11.86 , 11.87 , 11.87 , 11.86 , 11.8     , 2992 , 2
17/06/11 , 11.85 , 11.85 , 11.85 , 11.85 , 11.8     , 10960 , 3
16/06/11 , 11.85 , 11.85 , 11.85 , 11.85 , 11.8     , 1881 , 3
15/06/11 , 11.81 , 11.85 , 11.85 , 11.81 , 11.8     , 2823 , 5
14/06/11 , 11.85 , 11.85 , 11.85 , 11.85 , 11.8     , 1281 , 1
10/06/11 , 11.85 , 11.85 , 11.85 , 11.85 , 11.8     , 10018 , 2
09/06/11 , 11.85 , 11.85 , 11.85 , 11.85 , 11.8     , 4793 , 2
08/06/11 , 11.85 , 11.85 , 11.85 , 11.85 , 11.8     , 12330 , 4
07/06/11 , 11.74 , 11.74 , 11.74 , 11.74 , 11.7     , 7777 , 2
03/06/11 , 11.74 , 11.71 , 11.74 , 11.70 , 11.7     , 8651 , 5
02/06/11 , 11.74 , 11.74 , 11.74 , 11.69 , 11.7     , 3022 , 4
01/06/11 , 11.88 , 11.88 , 11.88 , 11.88 , 11.8     , 342 , 1
31/05/11 , 11.88 , 11.88 , 11.88 , 11.88 , 11.8     , 1293 , 1
27/05/11 , 11.74 , 11.74 , 11.74 , 11.74 , 11.7     , 947 , 1
26/05/11 , 11.74 , 11.74 , 11.74 , 11.74 , 11.7     , 4319 , 1
25/05/11 , 11.88 , 11.88 , 11.88 , 11.88 , 11.8     , 428 , 1
24/05/11 , 11.62 , 11.62 , 11.70 , 11.62 , 11.7     , 8646 , 2
23/05/11 , 11.74 , 11.74 , 11.74 , 11.74 , 11.7     , 428 , 1
20/05/11 , 11.74 , 11.74 , 11.74 , 11.74 , 11.7     , 11149 , 3
19/05/11 , 11.77 , 11.78 , 11.79 , 11.77 , 11.7     , 11735 , 3
18/05/11 , 11.79 , 11.79 , 11.79 , 11.79 , 11.7     , 3360 , 3
12/05/11 , 11.79 , 11.79 , 11.79 , 11.79 , 11.7     , 945 , 1
10/05/11 , 11.74 , 11.74 , 11.74 , 11.74 , 11.7     , 4319 , 1
06/05/11 , 11.72 , 11.73 , 11.74 , 11.72 , 11.7     , 1736 , 2
03/05/11 , 11.94 , 11.94 , 11.94 , 11.94 , 11.9     , 344 , 1
19/04/11 , 11.93 , 11.93 , 11.93 , 11.93 , 11.9     , 867 , 1
18/04/11 , 11.76 , 11.79 , 11.83 , 11.76 , 11.8     , 2602 , 2
15/04/11 , 11.86 , 11.86 , 11.86 , 11.84 , 11.8     , 8767 , 3
14/04/11 , 11.83 , 11.83 , 11.83 , 11.83 , 11.8     , 2516 , 2
06/04/11 , 11.88 , 11.80 , 11.88 , 11.79 , 11.7     , 2443 , 3
29/03/11 , 11.76 , 11.76 , 11.76 , 11.76 , 11.7     , 84 , 1
28/03/11 , 11.61 , 11.61 , 11.61 , 11.61 , 11.6     , 346 , 1
25/03/11 , 11.75 , 11.75 , 11.75 , 11.75 , 11.7     , 1308 , 1
24/03/11 , 11.75 , 11.75 , 11.75 , 11.75 , 11.7     , 870 , 1
23/03/11 , 11.76 , 11.76 , 11.76 , 11.76 , 11.7     , 2531 , 1
18/03/11 , 11.70 , 11.72 , 11.77 , 11.70 , 11.7     , 871 , 4
16/03/11 , 11.79 , 11.79 , 11.79 , 11.79 , 11.7     , 869 , 1
15/03/11 , 11.79 , 11.86 , 12.17 , 11.79 , 12.1     , 2267 , 3
14/03/11 , 11.79 , 11.79 , 11.79 , 11.79 , 11.7     , 345 , 1
11/03/11 , 11.69 , 11.73 , 11.88 , 11.69 , 11.8     , 2533 , 2
09/03/11 , 11.82 , 11.82 , 11.82 , 11.82 , 11.8     , 260 , 1
01/03/11 , 12.01 , 12.00 , 12.01 , 11.99 , 11.9     , 438 , 2
28/02/11 , 11.95 , 11.95 , 11.95 , 11.95 , 11.9     , 438 , 1
24/02/11 , 11.92 , 11.92 , 11.92 , 11.92 , 11.9     , 348 , 1
22/02/11 , 11.92 , 11.94 , 11.99 , 11.92 , 11.9     , 173 , 2
21/02/11 , 11.71 , 11.71 , 11.71 , 11.71 , 11.7     , 84 , 1
18/02/11 , 12.01 , 12.00 , 12.01 , 12.00 , 12.0     , 261 , 2
15/02/11 , 12.12 , 12.12 , 12.12 , 12.12 , 12.1     , 84 , 1
11/02/11 , 12.13 , 12.13 , 12.13 , 12.13 , 12.1     , 173 , 1
08/02/11 , 12.12 , 12.12 , 12.15 , 12.12 , 12.1     , 4410 , 4
07/02/11 , 11.97 , 11.94 , 11.97 , 11.93 , 11.9     , 5379 , 6
04/02/11 , 11.93 , 11.93 , 11.93 , 11.93 , 11.9     , 13450 , 5
03/02/11 , 11.79 , 11.88 , 11.97 , 11.71 , 11.8     , 23476 , 10
01/02/11 , 11.71 , 11.71 , 11.71 , 11.71 , 11.7     , 7439 , 6
31/01/11 , 11.71 , 11.71 , 11.71 , 11.71 , 11.7     , 1341 , 1
28/01/11 , 11.84 , 11.90 , 11.93 , 11.84 , 11.9     , 5374 , 3
27/01/11 , 12.09 , 12.09 , 12.09 , 12.09 , 12.0     , 85 , 1
26/01/11 , 12.21 , 11.76 , 12.21 , 11.71 , 11.7     , 1429 , 2
21/01/11 , 11.71 , 11.55 , 11.71 , 11.44 , 11.4     , 4936 , 4
20/01/11 , 11.60 , 11.52 , 11.60 , 11.44 , 11.5     , 15346 , 8
19/01/11 , 11.44 , 11.44 , 11.44 , 11.44 , 11.4     , 3417 , 5
17/01/11 , 11.43 , 11.43 , 11.43 , 11.43 , 11.4     , 1789 , 2
11/01/11 , 11.71 , 11.45 , 11.71 , 11.44 , 11.4     , 2876 , 4
10/01/11 , 11.44 , 11.44 , 11.44 , 11.43 , 11.4     , 2513 , 3
06/01/11 , 11.65 , 11.55 , 11.65 , 11.30 , 11.3     , 9035 , 4
04/01/11 , 10.87 , 10.87 , 10.89 , 10.87 , 10.8     , 4504 , 3
03/01/11 , 10.97 , 10.97 , 10.97 , 10.87 , 10.8     , 2702 , 2
30/12/10 , 10.74 , 10.74 , 10.74 , 10.74 , 10.7     , 86 , 1
29/12/10 , 10.87 , 10.87 , 10.87 , 10.87 , 10.8     , 7389 , 5
28/12/10 , 10.87 , 10.87 , 10.87 , 10.87 , 10.8     , 4053 , 3
23/12/10 , 10.79 , 10.79 , 10.79 , 10.79 , 10.7     , 86 , 1
22/12/10 , 10.79 , 10.79 , 10.79 , 10.79 , 10.7     , 629 , 2
15/12/10 , 10.56 , 10.56 , 10.56 , 10.56 , 10.5     , 4513 , 1
13/12/10 , 10.51 , 10.56 , 10.73 , 10.51 , 10.7     , 3246 , 4
10/12/10 , 10.51 , 10.51 , 10.51 , 10.51 , 10.5     , 1352 , 1
09/12/10 , 11.00 , 11.00 , 11.00 , 11.00 , 11.0     , 1803 , 1
02/12/10 , 10.72 , 10.72 , 10.72 , 10.72 , 10.7     , 6818 , 2
30/11/10 , 10.69 , 10.69 , 10.69 , 10.69 , 10.6     , 1810 , 1
29/11/10 , 10.96 , 10.96 , 10.96 , 10.96 , 10.9     , 4536 , 2
26/11/10 , 10.94 , 10.94 , 10.94 , 10.94 , 10.9     , 450 , 1
25/11/10 , 10.94 , 10.94 , 10.94 , 10.94 , 10.9     , 3176 , 1
24/11/10 , 10.69 , 10.69 , 10.69 , 10.69 , 10.6     , 8162 , 3
23/11/10 , 10.69 , 10.69 , 10.69 , 10.69 , 10.6     , 1810 , 1
05/11/10 , 10.65 , 10.60 , 10.65 , 10.38 , 10.6     , 8328 , 6
04/11/10 , 10.60 , 10.69 , 11.16 , 10.60 , 11.1     , 3104 , 2
03/11/10 , 10.39 , 10.39 , 10.39 , 10.39 , 10.3     , 1827 , 1
01/11/10 , 10.60 , 10.60 , 10.60 , 10.60 , 10.6     , 453 , 1
29/10/10 , 10.57 , 10.57 , 10.57 , 10.57 , 10.5     , 362 , 1
22/10/10 , 10.49 , 10.49 , 10.49 , 10.49 , 10.4     , 453 , 1
21/10/10 , 10.70 , 10.70 , 10.70 , 10.70 , 10.7     , 912 , 1
20/10/10 , 10.70 , 10.70 , 10.70 , 10.70 , 10.7     , 912 , 1
15/10/10 , 10.70 , 10.70 , 10.70 , 10.70 , 10.7     , 2286 , 1
14/10/10 , 10.87 , 10.87 , 10.87 , 10.87 , 10.8     , 1826 , 1
13/10/10 , 10.75 , 10.75 , 10.75 , 10.75 , 10.7     , 1370 , 1
08/10/10 , 10.75 , 10.75 , 10.75 , 10.75 , 10.7     , 912 , 1
06/10/10 , 10.73 , 10.73 , 10.73 , 10.73 , 10.7     , 457 , 1
05/10/10 , 10.70 , 10.70 , 10.70 , 10.70 , 10.7     , 1837 , 1
01/10/10 , 10.78 , 10.78 , 10.78 , 10.78 , 10.7     , 2765 , 1
30/09/10 , 10.86 , 10.86 , 10.86 , 10.86 , 10.8     , 549 , 1
29/09/10 , 10.51 , 10.60 , 10.73 , 10.51 , 10.7     , 4142 , 2
28/09/10 , 10.86 , 10.86 , 10.86 , 10.86 , 10.8     , 6442 , 1
22/09/10 , 10.96 , 10.96 , 10.96 , 10.96 , 10.9     , 917 , 1
21/09/10 , 10.87 , 10.87 , 10.87 , 10.86 , 10.8     , 5336 , 2
20/09/10 , 10.86 , 10.86 , 10.86 , 10.86 , 10.8     , 4600 , 1
17/09/10 , 11.00 , 11.06 , 11.06 , 11.00 , 11.0     , 3219 , 2
14/09/10 , 11.06 , 11.06 , 11.06 , 11.06 , 11.0     , 1102 , 2
13/09/10 , 10.57 , 10.57 , 10.57 , 10.57 , 10.5     , 18444 , 1
10/09/10 , 11.06 , 11.07 , 11.29 , 11.06 , 11.2     , 4881 , 3
03/09/10 , 11.32 , 11.32 , 11.32 , 11.32 , 11.3     , 89 , 1
02/09/10 , 11.32 , 11.32 , 11.32 , 11.32 , 11.3     , 1851 , 2
20/08/10 , 11.32 , 11.32 , 11.32 , 11.32 , 11.3     , 923 , 1
16/08/10 , 10.84 , 10.84 , 10.84 , 10.84 , 10.8     , 9267 , 1
05/08/10 , 10.70 , 10.84 , 11.01 , 10.70 , 10.7     , 17754 , 5
04/08/10 , 10.70 , 10.70 , 10.70 , 10.70 , 10.7     , 2800 , 1
03/08/10 , 10.70 , 10.70 , 10.70 , 10.70 , 10.7     , 463 , 1
29/07/10 , 10.17 , 10.17 , 10.17 , 10.17 , 10.1     , 4667 , 1
20/07/10 , 10.73 , 10.73 , 10.73 , 10.73 , 10.7     , 464 , 1
19/07/10 , 10.73 , 10.73 , 10.73 , 10.73 , 10.7     , 4398 , 3
16/07/10 , 10.73 , 10.73 , 10.73 , 10.73 , 10.7     , 745 , 1