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

06/03/26 , 75.10 , 74.74 , 75.61 , 74.24 , 75.6     , 32079 , 3655
05/03/26 , 75.10 , 75.66 , 76.65 , 75.03 , 76.6     , 29717 , 1842
04/03/26 , 76.49 , 76.21 , 76.73 , 75.95 , 76.7     , 20836 , 2277
03/03/26 , 76.40 , 76.63 , 77.30 , 76.11 , 77.3     , 20436 , 1163
02/03/26 , 77.26 , 77.08 , 77.90 , 76.66 , 76.6     , 17330 , 1123
27/02/26 , 77.18 , 76.88 , 77.65 , 76.51 , 77.4     , 42107 , 1983
26/02/26 , 77.30 , 76.74 , 77.40 , 76.48 , 77.0     , 21653 , 1727
25/02/26 , 77.01 , 76.75 , 77.45 , 76.19 , 77.4     , 26949 , 1643
24/02/26 , 76.78 , 76.54 , 77.25 , 76.22 , 77.1     , 38436 , 1346
23/02/26 , 76.86 , 76.57 , 77.37 , 76.06 , 76.7     , 23051 , 1059
20/02/26 , 76.46 , 76.22 , 76.71 , 75.78 , 76.3     , 13278 , 938
19/02/26 , 76.17 , 75.86 , 76.37 , 75.57 , 75.8     , 29726 , 2754
18/02/26 , 75.78 , 75.61 , 76.12 , 75.38 , 76.0     , 19920 , 905
13/02/26 , 76.02 , 75.81 , 76.07 , 75.51 , 75.9     , 18713 , 1372
12/02/26 , 75.77 , 75.59 , 76.25 , 75.31 , 76.2     , 22249 , 1363
11/02/26 , 76.10 , 76.04 , 76.49 , 75.77 , 76.4     , 22396 , 1020
10/02/26 , 76.28 , 75.78 , 76.46 , 75.23 , 76.0     , 25473 , 1590
09/02/26 , 75.97 , 76.11 , 77.05 , 75.11 , 76.4     , 26994 , 2287
06/02/26 , 77.02 , 76.62 , 77.05 , 76.36 , 77.0     , 25392 , 1249
05/02/26 , 76.96 , 77.03 , 77.55 , 76.40 , 76.4     , 25123 , 943
04/02/26 , 76.76 , 76.75 , 77.05 , 76.24 , 77.0     , 17798 , 850
03/02/26 , 77.16 , 76.91 , 77.37 , 76.56 , 76.9     , 21306 , 1091
02/02/26 , 77.40 , 77.12 , 78.47 , 76.46 , 77.9     , 33022 , 2202
30/01/26 , 78.74 , 78.09 , 78.87 , 77.32 , 78.0     , 32349 , 3413
29/01/26 , 77.51 , 77.93 , 78.84 , 77.14 , 78.8     , 16779 , 1761
28/01/26 , 78.73 , 77.68 , 78.77 , 76.65 , 78.7     , 26109 , 2367
27/01/26 , 78.58 , 78.39 , 79.12 , 77.61 , 78.8     , 18339 , 1150
26/01/26 , 78.33 , 77.79 , 78.78 , 76.93 , 77.7     , 25643 , 1534
23/01/26 , 77.71 , 77.17 , 77.71 , 76.44 , 76.7     , 16906 , 1235
22/01/26 , 76.72 , 75.22 , 77.39 , 74.60 , 75.2     , 46077 , 2289
21/01/26 , 75.24 , 75.01 , 75.24 , 74.69 , 74.9     , 13527 , 1760
20/01/26 , 74.98 , 74.48 , 74.98 , 73.81 , 74.8     , 21457 , 1654
19/01/26 , 74.68 , 74.09 , 74.82 , 73.77 , 73.7     , 21754 , 855
16/01/26 , 73.84 , 73.79 , 74.04 , 73.52 , 73.9     , 18544 , 1067
15/01/26 , 73.66 , 73.68 , 74.01 , 73.48 , 73.5     , 21737 , 2426
14/01/26 , 73.52 , 73.53 , 73.80 , 73.30 , 73.3     , 13085 , 619
13/01/26 , 73.48 , 73.11 , 73.65 , 72.81 , 73.0     , 32942 , 845
12/01/26 , 72.97 , 72.96 , 73.27 , 72.79 , 73.2     , 12491 , 770
09/01/26 , 73.06 , 72.98 , 73.27 , 72.84 , 73.2     , 10676 , 1546
08/01/26 , 73.08 , 73.01 , 73.27 , 72.86 , 73.2     , 11316 , 742
07/01/26 , 73.10 , 73.06 , 73.32 , 72.89 , 73.3     , 15732 , 876
06/01/26 , 73.23 , 72.89 , 73.23 , 72.60 , 73.0     , 13998 , 746
05/01/26 , 73.15 , 73.10 , 73.61 , 72.85 , 73.6     , 9974 , 824
02/01/26 , 73.09 , 73.44 , 74.69 , 72.76 , 74.6     , 22402 , 1232
30/12/25 , 73.79 , 73.13 , 73.84 , 72.96 , 73.0     , 16683 , 881
29/12/25 , 72.95 , 72.76 , 72.97 , 72.39 , 72.5     , 13018 , 1037
26/12/25 , 72.49 , 72.06 , 72.74 , 71.63 , 72.1     , 48059 , 1794
23/12/25 , 71.92 , 71.97 , 72.52 , 71.75 , 72.2     , 20281 , 1451
22/12/25 , 71.92 , 71.69 , 72.29 , 71.29 , 71.9     , 26266 , 1162
19/12/25 , 71.56 , 71.97 , 72.45 , 71.56 , 72.0     , 17926 , 1543
18/12/25 , 71.86 , 71.50 , 71.96 , 71.31 , 71.3     , 16221 , 924
17/12/25 , 71.37 , 71.67 , 72.01 , 71.37 , 71.7     , 13138 , 1005
16/12/25 , 71.63 , 71.66 , 72.06 , 71.36 , 71.4     , 22673 , 2129
15/12/25 , 71.39 , 71.39 , 71.53 , 71.28 , 71.4     , 25586 , 2107
12/12/25 , 71.48 , 71.26 , 71.50 , 71.08 , 71.1     , 16759 , 904
11/12/25 , 71.14 , 71.20 , 71.45 , 71.11 , 71.2     , 9556 , 596
10/12/25 , 71.15 , 71.21 , 71.43 , 71.05 , 71.2     , 20754 , 6909
09/12/25 , 71.13 , 71.13 , 71.36 , 71.03 , 71.3     , 10856 , 823
08/12/25 , 71.36 , 71.19 , 71.50 , 71.04 , 71.5     , 25361 , 1923
05/12/25 , 71.50 , 71.37 , 71.53 , 71.14 , 71.1     , 21146 , 5409
04/12/25 , 71.14 , 71.26 , 71.67 , 71.11 , 71.6     , 16240 , 802
03/12/25 , 71.43 , 71.32 , 71.63 , 71.15 , 71.6     , 16852 , 1021
02/12/25 , 71.15 , 71.13 , 71.66 , 71.04 , 71.6     , 16142 , 2494
01/12/25 , 71.20 , 71.48 , 72.38 , 71.10 , 72.3     , 38217 , 2953
28/11/25 , 72.08 , 71.82 , 72.23 , 71.50 , 71.7     , 24430 , 5027
27/11/25 , 71.70 , 71.47 , 72.12 , 71.20 , 71.8     , 25002 , 4011
26/11/25 , 71.85 , 71.58 , 71.94 , 71.19 , 71.9     , 14818 , 1444
25/11/25 , 71.89 , 71.45 , 72.15 , 71.15 , 72.1     , 22818 , 3113
24/11/25 , 72.20 , 71.48 , 72.21 , 71.00 , 72.1     , 21521 , 3562
21/11/25 , 72.12 , 71.55 , 72.40 , 71.00 , 71.9     , 15959 , 1033
19/11/25 , 71.46 , 71.54 , 72.13 , 71.34 , 71.9     , 23106 , 1952
18/11/25 , 71.99 , 71.93 , 72.66 , 71.52 , 72.3     , 20772 , 1786
17/11/25 , 72.06 , 72.03 , 72.42 , 71.75 , 72.4     , 14489 , 1066
14/11/25 , 72.44 , 72.46 , 72.98 , 71.72 , 72.0     , 18147 , 3616
13/11/25 , 72.00 , 71.99 , 72.72 , 71.66 , 72.4     , 20189 , 1667
12/11/25 , 72.61 , 73.00 , 73.22 , 72.42 , 73.0     , 16908 , 4410
11/11/25 , 73.03 , 72.90 , 73.03 , 72.71 , 72.7     , 15823 , 4253
10/11/25 , 72.71 , 72.48 , 72.88 , 71.90 , 72.1     , 18571 , 3763
07/11/25 , 71.77 , 72.05 , 72.47 , 71.76 , 72.1     , 9899 , 833
06/11/25 , 71.77 , 72.21 , 72.56 , 71.77 , 72.3     , 10007 , 681
05/11/25 , 72.36 , 71.90 , 72.47 , 71.50 , 71.5     , 16344 , 850
04/11/25 , 71.63 , 71.46 , 71.92 , 71.19 , 71.7     , 17783 , 1031
03/11/25 , 71.93 , 71.88 , 72.09 , 71.50 , 71.9     , 16120 , 917
31/10/25 , 72.14 , 71.47 , 72.14 , 71.23 , 71.4     , 23619 , 1260
30/10/25 , 71.31 , 71.22 , 71.66 , 71.06 , 71.5     , 15481 , 1111
29/10/25 , 71.79 , 71.30 , 71.87 , 70.95 , 71.2     , 31955 , 1055
28/10/25 , 71.40 , 71.21 , 71.70 , 71.01 , 71.3     , 25483 , 1401
27/10/25 , 71.23 , 71.04 , 71.33 , 70.84 , 71.3     , 22292 , 827
24/10/25 , 71.33 , 71.32 , 71.66 , 71.04 , 71.3     , 17674 , 785
23/10/25 , 71.74 , 71.38 , 71.92 , 71.22 , 71.7     , 29045 , 1087
22/10/25 , 71.98 , 71.61 , 72.12 , 71.33 , 71.8     , 13558 , 1567
21/10/25 , 71.84 , 71.48 , 71.96 , 71.04 , 71.5     , 21129 , 1119
20/10/25 , 71.54 , 71.17 , 71.84 , 70.92 , 71.7     , 18129 , 2710
17/10/25 , 71.55 , 71.07 , 71.58 , 70.89 , 71.0     , 16999 , 866
16/10/25 , 71.11 , 71.14 , 71.41 , 71.00 , 71.1     , 16652 , 853
15/10/25 , 71.13 , 71.53 , 71.97 , 71.13 , 71.8     , 14375 , 1040
14/10/25 , 71.69 , 71.62 , 71.89 , 71.18 , 71.1     , 28615 , 1513
13/10/25 , 71.13 , 71.20 , 71.88 , 70.95 , 71.8     , 22195 , 3051
10/10/25 , 71.80 , 71.52 , 71.98 , 71.10 , 71.3     , 17244 , 1368
09/10/25 , 71.41 , 71.18 , 71.87 , 71.24 , 71.3     , 10995 , 891
08/10/25 , 71.41 , 71.25 , 71.91 , 70.89 , 71.0     , 15543 , 1080
07/10/25 , 71.37 , 71.42 , 72.03 , 70.95 , 71.7     , 14350 , 1120
06/10/25 , 71.79 , 71.80 , 72.60 , 71.25 , 72.1     , 19899 , 1938
03/10/25 , 72.17 , 72.32 , 73.00 , 72.03 , 72.8     , 12438 , 2538
02/10/25 , 72.80 , 72.80 , 73.55 , 72.35 , 73.4     , 16250 , 2993
01/10/25 , 73.47 , 73.69 , 74.08 , 73.25 , 74.0     , 20540 , 947
30/09/25 , 74.13 , 73.89 , 74.15 , 73.14 , 73.2     , 31460 , 1185
29/09/25 , 73.23 , 73.26 , 73.59 , 73.05 , 73.5     , 8831 , 732
26/09/25 , 73.09 , 73.11 , 73.73 , 72.86 , 73.1     , 16261 , 1040
25/09/25 , 73.18 , 73.21 , 73.67 , 72.89 , 73.6     , 18446 , 1135
24/09/25 , 73.53 , 73.07 , 73.64 , 72.89 , 73.2     , 16023 , 926
23/09/25 , 73.35 , 73.07 , 73.46 , 72.77 , 73.4     , 13728 , 1127
22/09/25 , 73.32 , 72.97 , 73.76 , 72.68 , 73.2     , 12847 , 1148
19/09/25 , 73.68 , 73.33 , 73.73 , 72.77 , 73.1     , 15735 , 1021
18/09/25 , 73.22 , 72.67 , 73.68 , 72.30 , 73.6     , 18660 , 2570
17/09/25 , 73.61 , 73.02 , 73.63 , 72.39 , 73.4     , 17987 , 2359
16/09/25 , 73.14 , 73.17 , 73.47 , 72.93 , 73.0     , 10464 , 848
15/09/25 , 72.99 , 72.62 , 73.03 , 72.19 , 72.2     , 12912 , 902
12/09/25 , 72.19 , 72.21 , 72.68 , 72.04 , 72.4     , 18254 , 2730
11/09/25 , 72.29 , 72.46 , 72.80 , 72.20 , 72.7     , 13816 , 1358
10/09/25 , 72.62 , 72.64 , 73.16 , 72.49 , 73.1     , 14323 , 692
09/09/25 , 72.64 , 72.76 , 73.23 , 72.59 , 73.0     , 18931 , 812
08/09/25 , 72.97 , 73.07 , 73.34 , 72.89 , 73.0     , 9494 , 687
05/09/25 , 73.01 , 73.09 , 73.42 , 72.77 , 73.2     , 13779 , 847
04/09/25 , 73.27 , 73.28 , 73.57 , 72.99 , 73.3     , 10819 , 589
03/09/25 , 73.28 , 73.47 , 74.13 , 73.13 , 73.6     , 17107 , 698
02/09/25 , 73.14 , 73.39 , 73.77 , 73.12 , 73.4     , 18684 , 1040
01/09/25 , 73.69 , 73.81 , 74.22 , 73.63 , 74.1     , 9109 , 802
29/08/25 , 74.32 , 74.14 , 74.65 , 73.89 , 74.1     , 24394 , 1401
28/08/25 , 74.18 , 73.84 , 74.18 , 73.68 , 74.1     , 15721 , 846
27/08/25 , 73.80 , 73.66 , 73.89 , 73.18 , 73.6     , 19459 , 989
26/08/25 , 73.51 , 73.41 , 73.51 , 73.19 , 73.2     , 9101 , 462
25/08/25 , 73.33 , 72.82 , 73.55 , 72.55 , 72.6     , 25473 , 1569
22/08/25 , 72.67 , 72.60 , 72.75 , 72.50 , 72.7     , 6836 , 600
21/08/25 , 72.74 , 72.60 , 72.81 , 72.46 , 72.4     , 4088 , 448
20/08/25 , 72.48 , 72.21 , 72.58 , 71.85 , 72.5     , 8930 , 756
19/08/25 , 72.58 , 72.54 , 72.85 , 72.12 , 72.7     , 7094 , 930
18/08/25 , 72.51 , 72.13 , 72.60 , 71.83 , 72.3     , 12309 , 872
15/08/25 , 72.37 , 72.41 , 72.60 , 72.28 , 72.5     , 8334 , 697
14/08/25 , 72.58 , 72.56 , 72.90 , 72.35 , 72.9     , 5928 , 544
13/08/25 , 72.63 , 72.52 , 72.99 , 71.88 , 72.7     , 9857 , 662
12/08/25 , 72.72 , 72.64 , 73.17 , 72.27 , 73.1     , 10696 , 1304
11/08/25 , 73.17 , 72.89 , 73.27 , 72.58 , 73.2     , 6807 , 586
08/08/25 , 73.13 , 72.73 , 73.13 , 71.94 , 71.9     , 7862 , 617
07/08/25 , 72.77 , 72.38 , 72.77 , 72.01 , 72.1     , 4259 , 341
06/08/25 , 72.13 , 72.17 , 72.89 , 71.82 , 72.8     , 8051 , 659
05/08/25 , 72.64 , 72.62 , 72.94 , 72.09 , 72.9     , 7329 , 605
04/08/25 , 72.85 , 72.43 , 72.95 , 72.10 , 72.9     , 20878 , 738
01/08/25 , 72.90 , 72.76 , 73.17 , 72.09 , 73.1     , 7228 , 742
31/07/25 , 72.82 , 72.95 , 73.46 , 72.62 , 73.4     , 9916 , 869
30/07/25 , 73.42 , 73.05 , 73.48 , 72.18 , 73.3     , 9834 , 917
29/07/25 , 73.06 , 72.11 , 73.32 , 71.78 , 72.0     , 14183 , 1161
28/07/25 , 72.08 , 71.83 , 72.09 , 71.74 , 72.0     , 15467 , 745
25/07/25 , 72.11 , 71.86 , 72.11 , 71.70 , 72.0     , 9053 , 737
24/07/25 , 72.08 , 71.88 , 72.11 , 71.72 , 72.1     , 7771 , 721
23/07/25 , 71.89 , 71.87 , 72.22 , 71.69 , 72.2     , 10126 , 713
22/07/25 , 72.22 , 71.97 , 72.22 , 71.73 , 72.2     , 12676 , 892
21/07/25 , 72.13 , 72.00 , 72.22 , 71.75 , 72.0     , 14298 , 1703
18/07/25 , 72.06 , 71.84 , 72.10 , 71.62 , 72.1     , 12232 , 909
17/07/25 , 72.10 , 71.96 , 72.27 , 71.78 , 72.1     , 10204 , 928
16/07/25 , 72.10 , 71.92 , 72.46 , 71.78 , 72.4     , 9587 , 723
15/07/25 , 72.06 , 71.87 , 72.14 , 71.75 , 71.9     , 11350 , 1058
14/07/25 , 71.97 , 72.00 , 72.22 , 71.79 , 72.0     , 11528 , 1006
11/07/25 , 72.11 , 71.95 , 72.19 , 71.72 , 71.7     , 14401 , 874
10/07/25 , 71.75 , 71.85 , 72.14 , 71.72 , 71.7     , 10161 , 1407
09/07/25 , 71.97 , 71.99 , 72.16 , 71.80 , 72.1     , 7512 , 680
08/07/25 , 71.87 , 72.05 , 72.21 , 71.85 , 72.1     , 8849 , 643
07/07/25 , 72.14 , 72.06 , 72.59 , 71.83 , 72.2     , 17473 , 859
04/07/25 , 72.16 , 72.06 , 72.16 , 71.85 , 71.9     , 9487 , 629
03/07/25 , 71.95 , 71.97 , 72.15 , 71.87 , 72.1     , 13950 , 696
02/07/25 , 72.16 , 72.05 , 72.68 , 71.87 , 72.6     , 11097 , 748
01/07/25 , 72.67 , 72.36 , 73.07 , 71.92 , 72.6     , 10186 , 731
30/06/25 , 72.54 , 72.21 , 72.54 , 71.80 , 72.1     , 17364 , 798
27/06/25 , 71.78 , 71.47 , 71.87 , 70.80 , 71.5     , 13781 , 815
26/06/25 , 71.55 , 71.77 , 72.40 , 71.49 , 72.3     , 11089 , 707
25/06/25 , 71.98 , 71.76 , 71.98 , 71.45 , 71.7     , 15616 , 951
24/06/25 , 71.86 , 71.83 , 72.00 , 71.44 , 72.0     , 7866 , 682
23/06/25 , 71.61 , 71.44 , 72.13 , 70.80 , 72.1     , 18558 , 3935
20/06/25 , 72.13 , 72.12 , 72.57 , 71.86 , 71.9     , 9124 , 1305
18/06/25 , 72.58 , 72.00 , 72.58 , 71.44 , 72.0     , 19227 , 1059
17/06/25 , 71.87 , 72.02 , 72.55 , 71.61 , 71.9     , 10160 , 802
16/06/25 , 71.95 , 72.07 , 72.59 , 71.71 , 72.5     , 8552 , 849
13/06/25 , 71.99 , 71.68 , 72.06 , 70.80 , 71.2     , 9797 , 829
12/06/25 , 71.26 , 71.20 , 71.83 , 70.91 , 71.6     , 9490 , 931
11/06/25 , 71.59 , 71.71 , 72.48 , 71.33 , 72.0     , 8272 , 843
10/06/25 , 72.06 , 72.13 , 72.48 , 71.82 , 72.4     , 9396 , 603
09/06/25 , 72.48 , 72.51 , 72.75 , 72.15 , 72.7     , 8465 , 684
06/06/25 , 72.74 , 72.94 , 73.36 , 72.40 , 72.8     , 6282 , 580
05/06/25 , 72.88 , 72.86 , 73.20 , 72.38 , 72.3     , 17600 , 526
04/06/25 , 72.32 , 72.47 , 72.91 , 72.25 , 72.9     , 14821 , 937
03/06/25 , 72.92 , 73.05 , 73.85 , 72.60 , 73.4     , 10303 , 621
02/06/25 , 73.07 , 73.49 , 74.35 , 72.93 , 74.2     , 13812 , 848
30/05/25 , 73.81 , 73.63 , 73.90 , 73.38 , 73.8     , 13099 , 885
29/05/25 , 73.55 , 73.43 , 74.02 , 73.07 , 73.4     , 17335 , 924
28/05/25 , 73.92 , 73.73 , 74.30 , 73.63 , 74.3     , 8596 , 836
27/05/25 , 73.81 , 73.85 , 74.55 , 72.94 , 74.5     , 14890 , 889
26/05/25 , 74.07 , 74.19 , 74.82 , 73.81 , 74.2     , 12002 , 788
23/05/25 , 74.13 , 74.24 , 74.55 , 73.94 , 74.1     , 5423 , 461
22/05/25 , 73.90 , 74.13 , 74.35 , 73.60 , 74.1     , 13266 , 710
21/05/25 , 73.67 , 73.74 , 74.26 , 73.39 , 73.4     , 19370 , 795
20/05/25 , 73.90 , 73.89 , 74.94 , 73.47 , 74.6     , 21587 , 2028
19/05/25 , 73.71 , 74.29 , 74.66 , 73.71 , 74.6     , 14643 , 914
16/05/25 , 74.66 , 74.44 , 74.98 , 74.22 , 74.6     , 17896 , 1777
15/05/25 , 74.68 , 74.49 , 74.69 , 74.11 , 74.3     , 15308 , 941
14/05/25 , 74.37 , 74.50 , 75.08 , 73.47 , 75.0     , 14343 , 740
13/05/25 , 74.82 , 75.00 , 75.12 , 74.82 , 75.1     , 5547 , 419
12/05/25 , 75.12 , 74.73 , 75.12 , 74.23 , 74.3     , 13348 , 652
09/05/25 , 74.35 , 74.31 , 74.82 , 73.83 , 74.8     , 13455 , 836
08/05/25 , 74.58 , 74.60 , 74.89 , 74.17 , 74.1     , 5315 , 436
07/05/25 , 74.89 , 74.73 , 75.25 , 74.05 , 75.1     , 6341 , 487
06/05/25 , 74.38 , 74.31 , 74.88 , 74.05 , 74.8     , 4176 , 335
05/05/25 , 74.07 , 74.51 , 75.25 , 73.97 , 75.2     , 7665 , 561
02/05/25 , 75.25 , 74.99 , 75.68 , 74.27 , 75.1     , 7062 , 511
30/04/25 , 74.80 , 74.89 , 75.77 , 74.38 , 74.4     , 12679 , 908
29/04/25 , 74.38 , 74.65 , 75.28 , 73.74 , 75.0     , 10961 , 836
28/04/25 , 74.36 , 74.71 , 75.80 , 73.54 , 75.5     , 19016 , 1320
25/04/25 , 75.21 , 75.55 , 77.63 , 74.27 , 77.6     , 31068 , 2138
24/04/25 , 77.63 , 76.03 , 77.63 , 75.13 , 75.7     , 9438 , 598
23/04/25 , 75.76 , 75.29 , 76.28 , 74.65 , 74.7     , 11016 , 569
22/04/25 , 74.70 , 74.35 , 74.84 , 73.97 , 74.1     , 8817 , 602
17/04/25 , 73.96 , 74.18 , 74.70 , 73.32 , 74.4     , 8817 , 527
16/04/25 , 74.19 , 73.69 , 74.56 , 72.53 , 73.3     , 3937 , 359
15/04/25 , 73.58 , 72.19 , 73.58 , 70.75 , 70.9     , 14955 , 742
14/04/25 , 70.68 , 70.78 , 71.04 , 70.12 , 70.3     , 8029 , 650
11/04/25 , 69.99 , 70.57 , 71.22 , 69.97 , 71.2     , 9477 , 659
10/04/25 , 70.85 , 70.92 , 71.23 , 70.73 , 71.2     , 4122 , 351
09/04/25 , 70.89 , 71.10 , 71.59 , 70.73 , 71.5     , 5410 , 444
08/04/25 , 71.19 , 71.57 , 71.75 , 71.16 , 71.7     , 7204 , 500
07/04/25 , 70.95 , 71.07 , 71.86 , 70.32 , 70.7     , 13193 , 735
04/04/25 , 70.91 , 70.69 , 70.92 , 70.26 , 70.2     , 14011 , 522
03/04/25 , 70.81 , 70.79 , 71.13 , 70.68 , 70.9     , 14600 , 651
02/04/25 , 70.91 , 71.13 , 71.92 , 70.90 , 71.3     , 9312 , 576
01/04/25 , 71.36 , 71.37 , 72.03 , 71.00 , 71.9     , 15291 , 2204
31/03/25 , 71.37 , 71.59 , 72.25 , 71.16 , 71.7     , 15033 , 1112
28/03/25 , 71.74 , 71.18 , 73.18 , 70.79 , 72.9     , 23205 , 3340
27/03/25 , 72.01 , 73.21 , 74.17 , 71.92 , 73.6     , 12171 , 661
26/03/25 , 73.96 , 73.41 , 73.96 , 72.65 , 72.6     , 5840 , 415
25/03/25 , 72.69 , 72.68 , 73.59 , 72.17 , 72.3     , 9066 , 639
24/03/25 , 72.39 , 72.11 , 72.39 , 70.71 , 71.2     , 11262 , 543
21/03/25 , 72.13 , 71.75 , 72.16 , 71.28 , 71.5     , 27305 , 1327
20/03/25 , 71.50 , 70.79 , 71.50 , 70.42 , 70.8     , 16564 , 2571
19/03/25 , 70.80 , 70.48 , 70.80 , 69.33 , 70.5     , 19597 , 3265
18/03/25 , 70.60 , 69.50 , 70.60 , 67.76 , 68.3     , 26180 , 1052
17/03/25 , 67.74 , 68.03 , 68.97 , 67.51 , 68.5     , 15444 , 740
14/03/25 , 68.45 , 68.18 , 68.55 , 67.87 , 67.8     , 6786 , 553
13/03/25 , 67.46 , 67.67 , 68.27 , 67.08 , 67.7     , 8541 , 520
12/03/25 , 67.72 , 67.67 , 68.38 , 67.07 , 67.4     , 9194 , 591
11/03/25 , 67.88 , 67.97 , 68.62 , 67.46 , 68.6     , 10793 , 739
10/03/25 , 68.42 , 68.46 , 69.18 , 67.98 , 69.1     , 13579 , 691
07/03/25 , 69.18 , 68.75 , 69.41 , 67.29 , 67.2     , 9345 , 658
06/03/25 , 67.29 , 66.89 , 67.71 , 66.17 , 66.3     , 8966 , 746
05/03/25 , 66.36 , 68.20 , 70.77 , 66.23 , 70.7     , 18067 , 1686
28/02/25 , 70.77 , 70.50 , 71.44 , 69.66 , 70.7     , 17061 , 2376
27/02/25 , 70.10 , 71.00 , 71.87 , 70.01 , 70.3     , 12377 , 1559
26/02/25 , 69.16 , 71.29 , 72.02 , 69.16 , 70.9     , 7364 , 473
25/02/25 , 70.91 , 70.95 , 71.58 , 70.36 , 70.3     , 4546 , 414
24/02/25 , 70.34 , 70.53 , 71.64 , 68.69 , 69.0     , 14099 , 867
21/02/25 , 68.34 , 69.60 , 70.26 , 68.34 , 68.7     , 8160 , 692
20/02/25 , 68.89 , 66.89 , 68.89 , 64.91 , 64.9     , 8720 , 562
19/02/25 , 65.74 , 66.31 , 66.82 , 64.86 , 65.7     , 6668 , 644
18/02/25 , 65.71 , 65.80 , 66.49 , 64.57 , 65.3     , 11602 , 2967
17/02/25 , 64.56 , 65.64 , 66.80 , 64.49 , 64.9     , 12889 , 928
14/02/25 , 64.49 , 64.58 , 65.17 , 63.89 , 64.4     , 10625 , 725
13/02/25 , 63.83 , 63.96 , 64.55 , 63.65 , 64.2     , 7927 , 358
12/02/25 , 63.65 , 62.15 , 63.65 , 61.06 , 61.0     , 9397 , 579
11/02/25 , 60.95 , 61.49 , 61.94 , 60.92 , 61.6     , 11357 , 1833
10/02/25 , 61.29 , 61.14 , 61.60 , 60.83 , 61.2     , 19394 , 1434
07/02/25 , 61.24 , 61.51 , 61.94 , 61.13 , 61.8     , 22364 , 1937
06/02/25 , 61.79 , 62.08 , 63.65 , 61.27 , 63.1     , 30447 , 2963
05/02/25 , 63.16 , 63.46 , 64.53 , 62.50 , 63.8     , 20576 , 1392
04/02/25 , 63.85 , 65.17 , 66.13 , 63.85 , 65.8     , 14268 , 1312
03/02/25 , 65.83 , 66.45 , 67.60 , 65.77 , 66.9     , 15357 , 1250
31/01/25 , 66.89 , 67.75 , 68.91 , 66.89 , 67.4     , 19401 , 1821
30/01/25 , 67.44 , 67.51 , 68.76 , 66.89 , 68.5     , 22482 , 2462
29/01/25 , 68.34 , 68.35 , 69.55 , 67.96 , 67.9     , 9230 , 1818
28/01/25 , 69.36 , 69.69 , 70.94 , 68.56 , 70.7     , 11516 , 972
27/01/25 , 70.23 , 70.56 , 71.43 , 70.23 , 71.0     , 8551 , 878
24/01/25 , 71.02 , 71.36 , 72.14 , 70.78 , 72.1     , 6038 , 900
23/01/25 , 71.68 , 71.51 , 72.41 , 70.73 , 71.5     , 10504 , 532
22/01/25 , 71.57 , 71.44 , 71.75 , 71.11 , 71.5     , 6297 , 802
21/01/25 , 71.48 , 71.46 , 72.01 , 71.06 , 72.0     , 9170 , 2772
20/01/25 , 72.01 , 71.84 , 72.02 , 71.23 , 72.0     , 5073 , 415
17/01/25 , 72.02 , 71.90 , 73.42 , 71.10 , 73.3     , 28032 , 2112
16/01/25 , 73.46 , 73.12 , 73.73 , 72.24 , 72.2     , 9593 , 554
15/01/25 , 72.14 , 72.42 , 73.04 , 71.92 , 72.9     , 11852 , 3840
14/01/25 , 72.56 , 72.41 , 73.05 , 71.92 , 72.6     , 4909 , 1689
13/01/25 , 73.42 , 72.92 , 74.13 , 71.45 , 74.1     , 11264 , 2268
10/01/25 , 73.59 , 73.13 , 74.00 , 72.67 , 73.2     , 6326 , 447
09/01/25 , 74.13 , 73.39 , 74.91 , 71.84 , 74.9     , 22433 , 3470
08/01/25 , 74.92 , 74.26 , 75.14 , 72.25 , 75.1     , 16945 , 1617
07/01/25 , 75.14 , 74.36 , 75.14 , 73.56 , 75.1     , 8024 , 2169
06/01/25 , 75.14 , 74.29 , 75.34 , 73.56 , 75.1     , 9261 , 2670
03/01/25 , 74.84 , 74.67 , 75.53 , 74.40 , 74.9     , 9768 , 1017
02/01/25 , 74.68 , 75.76 , 77.78 , 74.68 , 77.7     , 9383 , 698
30/12/24 , 76.13 , 75.66 , 76.15 , 73.44 , 75.0     , 8317 , 448
27/12/24 , 75.00 , 72.68 , 75.00 , 69.34 , 69.3     , 15896 , 801
26/12/24 , 69.34 , 69.08 , 69.34 , 68.26 , 68.4     , 17010 , 936
23/12/24 , 68.26 , 67.50 , 68.36 , 65.87 , 66.0     , 18964 , 992
20/12/24 , 66.44 , 66.09 , 66.44 , 65.55 , 66.1     , 20357 , 1046
19/12/24 , 65.84 , 65.80 , 66.19 , 65.23 , 66.1     , 7741 , 747
18/12/24 , 65.98 , 66.48 , 67.67 , 65.80 , 66.8     , 11788 , 939
17/12/24 , 67.16 , 66.81 , 67.74 , 65.65 , 67.7     , 14357 , 1905
16/12/24 , 67.74 , 67.80 , 68.77 , 67.35 , 68.7     , 18758 , 2540
13/12/24 , 68.78 , 68.71 , 70.34 , 66.98 , 69.0     , 40996 , 4495
12/12/24 , 68.89 , 68.70 , 69.04 , 67.51 , 68.7     , 27730 , 5157
11/12/24 , 68.81 , 68.64 , 69.20 , 67.79 , 68.1     , 14794 , 1179
10/12/24 , 68.96 , 69.60 , 71.32 , 68.57 , 70.2     , 21943 , 2097
09/12/24 , 70.19 , 72.61 , 73.94 , 70.11 , 73.9     , 10689 , 1106
06/12/24 , 73.94 , 71.19 , 74.19 , 69.35 , 69.4     , 18691 , 1807
05/12/24 , 69.47 , 71.51 , 72.76 , 69.39 , 72.5     , 24402 , 1950
04/12/24 , 72.96 , 72.45 , 74.14 , 71.57 , 73.4     , 27160 , 2549
03/12/24 , 74.19 , 74.59 , 75.83 , 73.47 , 75.8     , 11061 , 952
02/12/24 , 75.62 , 75.80 , 77.04 , 75.18 , 77.0     , 17899 , 874
29/11/24 , 76.16 , 76.17 , 76.32 , 75.92 , 75.9     , 22448 , 1101
28/11/24 , 76.00 , 75.59 , 76.00 , 74.86 , 74.8     , 19790 , 1918
27/11/24 , 75.14 , 75.14 , 75.48 , 74.58 , 75.2     , 21085 , 1052
26/11/24 , 75.43 , 75.43 , 76.31 , 75.08 , 75.9     , 21109 , 1946
25/11/24 , 75.97 , 75.96 , 76.31 , 75.76 , 76.2     , 17741 , 1657
22/11/24 , 76.25 , 76.29 , 77.21 , 75.85 , 76.5     , 18885 , 1892
21/11/24 , 76.50 , 76.88 , 77.65 , 76.25 , 76.2     , 14754 , 989
19/11/24 , 76.24 , 76.21 , 76.50 , 76.04 , 76.5     , 10839 , 664
18/11/24 , 76.70 , 76.82 , 77.05 , 76.22 , 77.0     , 15748 , 1673
14/11/24 , 77.02 , 76.94 , 77.26 , 76.55 , 76.8     , 17875 , 1300
13/11/24 , 77.30 , 77.13 , 77.80 , 76.78 , 77.6     , 12255 , 1007
12/11/24 , 77.70 , 77.76 , 78.45 , 76.89 , 78.0     , 21630 , 954
11/11/24 , 78.09 , 78.10 , 78.83 , 76.98 , 78.7     , 17579 , 989
08/11/24 , 78.76 , 78.50 , 79.27 , 78.09 , 79.2     , 15916 , 1593
07/11/24 , 79.27 , 78.54 , 79.27 , 78.16 , 78.6     , 9245 , 714
06/11/24 , 78.63 , 78.60 , 78.92 , 78.18 , 78.8     , 16831 , 812
05/11/24 , 78.87 , 79.14 , 79.65 , 78.78 , 79.4     , 14325 , 1278
04/11/24 , 79.47 , 79.26 , 79.64 , 78.94 , 79.4     , 20067 , 1753
01/11/24 , 79.41 , 79.36 , 79.70 , 78.93 , 78.9     , 13492 , 600
31/10/24 , 79.59 , 80.18 , 80.36 , 79.55 , 80.3     , 26564 , 1173
30/10/24 , 80.36 , 79.77 , 80.36 , 79.16 , 79.5     , 19516 , 914
29/10/24 , 79.58 , 79.48 , 79.59 , 78.94 , 78.9     , 11190 , 451
28/10/24 , 79.58 , 79.27 , 79.58 , 78.82 , 79.4     , 11643 , 527
25/10/24 , 79.58 , 78.91 , 79.58 , 77.71 , 78.5     , 16424 , 815
24/10/24 , 79.29 , 78.36 , 79.52 , 77.89 , 79.4     , 18993 , 1761
23/10/24 , 79.44 , 79.09 , 79.64 , 78.28 , 79.0     , 10735 , 620
22/10/24 , 79.09 , 79.04 , 79.59 , 78.49 , 79.5     , 13562 , 698
21/10/24 , 79.59 , 79.40 , 80.21 , 78.68 , 79.9     , 14598 , 1440
18/10/24 , 80.25 , 78.79 , 81.15 , 77.42 , 78.3     , 19379 , 1481
17/10/24 , 78.20 , 78.19 , 78.30 , 77.88 , 78.1     , 11630 , 585
16/10/24 , 78.19 , 77.76 , 78.19 , 77.26 , 77.9     , 18118 , 1081
15/10/24 , 77.97 , 77.82 , 77.98 , 77.58 , 77.9     , 15609 , 859
14/10/24 , 77.71 , 77.80 , 78.22 , 77.37 , 78.0     , 15161 , 1199
11/10/24 , 77.99 , 77.69 , 78.24 , 77.32 , 77.8     , 14764 , 780
10/10/24 , 77.80 , 78.27 , 79.44 , 76.87 , 79.4     , 27912 , 1714
09/10/24 , 78.95 , 78.94 , 79.40 , 78.65 , 79.3     , 24920 , 1521
08/10/24 , 79.40 , 79.01 , 79.49 , 78.94 , 78.9     , 28051 , 1222
07/10/24 , 79.53 , 79.39 , 79.61 , 79.05 , 79.4     , 36850 , 3787
04/10/24 , 79.58 , 79.20 , 79.58 , 78.98 , 79.4     , 25407 , 1451
03/10/24 , 79.26 , 79.14 , 79.52 , 78.90 , 79.1     , 10416 , 726
02/10/24 , 79.45 , 79.32 , 79.89 , 78.87 , 79.8     , 17383 , 902
01/10/24 , 79.90 , 79.49 , 79.95 , 78.82 , 79.9     , 10247 , 1034
30/09/24 , 79.58 , 79.19 , 79.62 , 77.84 , 79.4     , 19880 , 1026
27/09/24 , 79.42 , 79.10 , 79.75 , 77.84 , 79.5     , 27418 , 2034
26/09/24 , 79.52 , 79.66 , 79.77 , 79.18 , 79.1     , 20499 , 5224
25/09/24 , 79.54 , 79.51 , 79.77 , 79.28 , 79.7     , 13385 , 815
24/09/24 , 79.66 , 79.77 , 79.96 , 79.54 , 79.9     , 17327 , 552
23/09/24 , 79.78 , 79.91 , 80.34 , 79.66 , 80.1     , 20999 , 911
20/09/24 , 80.09 , 79.96 , 80.15 , 79.76 , 79.9     , 21162 , 1636
19/09/24 , 79.99 , 79.91 , 80.17 , 79.78 , 80.1     , 44873 , 1918
18/09/24 , 80.17 , 80.15 , 80.21 , 79.76 , 80.2     , 31258 , 3589
17/09/24 , 80.21 , 80.19 , 80.42 , 80.03 , 80.3     , 11251 , 477
16/09/24 , 80.37 , 80.25 , 80.44 , 80.09 , 80.4     , 10830 , 545
13/09/24 , 80.39 , 80.27 , 80.44 , 80.16 , 80.4     , 19101 , 669
12/09/24 , 80.21 , 80.11 , 80.43 , 79.91 , 80.4     , 8233 , 1259
11/09/24 , 80.21 , 80.31 , 80.46 , 80.04 , 80.1     , 7493 , 591
10/09/24 , 80.18 , 80.34 , 80.54 , 80.05 , 80.5     , 8663 , 485
09/09/24 , 80.54 , 80.64 , 81.11 , 80.45 , 80.6     , 12630 , 508
06/09/24 , 80.66 , 80.55 , 80.82 , 80.37 , 80.8     , 8389 , 456
05/09/24 , 80.83 , 80.78 , 81.11 , 80.51 , 80.9     , 5972 , 587
04/09/24 , 80.94 , 80.82 , 81.14 , 80.57 , 81.1     , 14482 , 529
03/09/24 , 80.79 , 80.74 , 81.01 , 80.56 , 80.8     , 10927 , 490
02/09/24 , 80.83 , 80.55 , 81.21 , 80.34 , 81.2     , 18672 , 815
30/08/24 , 81.21 , 80.71 , 81.23 , 80.33 , 80.3     , 17268 , 927
29/08/24 , 80.32 , 80.25 , 80.39 , 80.16 , 80.3     , 7058 , 884
28/08/24 , 80.27 , 80.03 , 80.27 , 79.47 , 80.0     , 8537 , 424
27/08/24 , 80.02 , 79.80 , 80.02 , 79.46 , 79.5     , 9015 , 489
26/08/24 , 80.07 , 79.65 , 80.07 , 79.39 , 79.7     , 11452 , 514
23/08/24 , 79.79 , 79.49 , 80.05 , 79.22 , 79.2     , 11795 , 587
22/08/24 , 79.28 , 79.24 , 79.30 , 79.13 , 79.2     , 10985 , 391
21/08/24 , 79.28 , 79.15 , 79.28 , 79.04 , 79.2     , 6169 , 528
20/08/24 , 79.25 , 79.17 , 79.28 , 79.04 , 79.2     , 8632 , 502
19/08/24 , 79.11 , 79.08 , 79.26 , 78.85 , 79.2     , 10136 , 669
16/08/24 , 78.84 , 78.67 , 78.87 , 78.51 , 78.5     , 9455 , 619
15/08/24 , 78.59 , 78.40 , 78.59 , 78.09 , 78.4     , 8389 , 629
14/08/24 , 78.44 , 78.21 , 78.44 , 77.99 , 78.4     , 8198 , 630
13/08/24 , 78.42 , 78.18 , 78.49 , 77.91 , 78.2     , 8899 , 524
12/08/24 , 78.09 , 78.02 , 78.34 , 77.79 , 78.3     , 5626 , 439
09/08/24 , 78.34 , 78.15 , 78.46 , 77.97 , 78.4     , 4086 , 338
08/08/24 , 78.18 , 78.19 , 78.47 , 77.88 , 78.0     , 6169 , 897
07/08/24 , 78.10 , 78.10 , 78.24 , 77.93 , 77.9     , 4659 , 319
06/08/24 , 77.95 , 77.99 , 78.30 , 77.85 , 78.2     , 9079 , 570
05/08/24 , 77.97 , 77.93 , 78.40 , 77.37 , 78.3     , 11537 , 648
02/08/24 , 78.41 , 78.33 , 78.49 , 78.20 , 78.2     , 4903 , 362
01/08/24 , 78.37 , 78.40 , 78.50 , 78.22 , 78.5     , 8218 , 511
31/07/24 , 78.51 , 78.26 , 78.62 , 77.60 , 77.9     , 7241 , 630
30/07/24 , 77.98 , 77.79 , 77.99 , 77.44 , 77.9     , 8433 , 547
29/07/24 , 77.97 , 77.72 , 77.99 , 77.54 , 77.9     , 9789 , 569
26/07/24 , 77.99 , 77.76 , 77.99 , 77.69 , 77.7     , 7271 , 430
25/07/24 , 77.96 , 77.76 , 77.99 , 77.66 , 77.6     , 4620 , 382
24/07/24 , 77.69 , 77.64 , 77.79 , 77.48 , 77.6     , 9177 , 436
23/07/24 , 77.63 , 77.69 , 77.88 , 77.56 , 77.7     , 9372 , 466
22/07/24 , 77.80 , 77.70 , 77.88 , 77.22 , 77.8     , 13001 , 764
19/07/24 , 77.75 , 77.74 , 77.94 , 77.62 , 77.8     , 6289 , 358
18/07/24 , 77.62 , 77.61 , 77.99 , 77.42 , 77.8     , 12227 , 949
17/07/24 , 77.62 , 77.71 , 78.01 , 77.59 , 77.9     , 17001 , 1535
16/07/24 , 77.84 , 77.92 , 78.10 , 77.77 , 77.9     , 7936 , 788
15/07/24 , 77.83 , 77.73 , 77.94 , 77.51 , 77.5     , 12157 , 809
12/07/24 , 77.51 , 77.41 , 77.53 , 77.20 , 77.3     , 10144 , 651
11/07/24 , 77.32 , 77.32 , 77.78 , 77.18 , 77.1     , 6632 , 542
10/07/24 , 77.23 , 77.31 , 77.86 , 76.98 , 77.6     , 10934 , 1700
09/07/24 , 77.93 , 77.96 , 78.30 , 77.76 , 77.7     , 5099 , 264
08/07/24 , 77.79 , 77.70 , 77.83 , 77.44 , 77.6     , 8677 , 541
05/07/24 , 77.60 , 77.50 , 77.62 , 77.10 , 77.2     , 4640 , 493
04/07/24 , 77.08 , 77.09 , 77.62 , 76.85 , 77.3     , 8441 , 471
03/07/24 , 77.33 , 77.00 , 77.98 , 76.46 , 77.6     , 11051 , 744
02/07/24 , 77.39 , 77.70 , 78.30 , 77.31 , 78.2     , 8804 , 1002
01/07/24 , 78.10 , 77.76 , 78.92 , 76.84 , 78.9     , 12489 , 882
28/06/24 , 78.22 , 77.99 , 78.22 , 77.79 , 77.9     , 12482 , 669
27/06/24 , 77.97 , 77.86 , 78.15 , 77.71 , 77.7     , 8463 , 450
26/06/24 , 78.16 , 77.82 , 78.17 , 77.63 , 77.8     , 6375 , 398
25/06/24 , 77.83 , 77.70 , 77.83 , 77.62 , 77.7     , 7040 , 377
24/06/24 , 77.71 , 77.68 , 77.75 , 77.55 , 77.7     , 6327 , 396
21/06/24 , 77.72 , 77.66 , 77.76 , 77.55 , 77.5     , 4904 , 422
20/06/24 , 77.56 , 77.58 , 77.72 , 77.45 , 77.6     , 3661 , 279
19/06/24 , 77.62 , 77.62 , 77.76 , 77.53 , 77.7     , 5107 , 263
18/06/24 , 77.66 , 77.63 , 77.77 , 77.44 , 77.7     , 5422 , 398
17/06/24 , 77.77 , 77.70 , 77.94 , 77.45 , 77.7     , 7219 , 562
14/06/24 , 77.82 , 77.71 , 77.94 , 77.50 , 77.7     , 6126 , 525
13/06/24 , 77.44 , 77.64 , 77.77 , 77.44 , 77.7     , 4611 , 319
12/06/24 , 77.76 , 77.71 , 77.84 , 77.49 , 77.8     , 6192 , 387
11/06/24 , 77.84 , 77.76 , 77.94 , 77.38 , 77.9     , 4807 , 370
10/06/24 , 77.93 , 77.81 , 78.01 , 77.51 , 77.9     , 7538 , 508
07/06/24 , 77.93 , 77.84 , 78.17 , 77.70 , 77.8     , 8977 , 402
06/06/24 , 77.77 , 77.73 , 78.20 , 77.34 , 77.8     , 6351 , 507
05/06/24 , 77.89 , 78.06 , 78.57 , 77.85 , 78.3     , 5372 , 633
04/06/24 , 78.09 , 78.19 , 78.65 , 77.99 , 78.2     , 5365 , 431
03/06/24 , 78.19 , 78.21 , 78.50 , 78.13 , 78.1     , 8999 , 631
31/05/24 , 78.05 , 78.03 , 78.18 , 77.87 , 78.0     , 13710 , 973
29/05/24 , 77.87 , 77.82 , 78.02 , 77.70 , 77.8     , 7640 , 630
28/05/24 , 77.78 , 77.79 , 77.97 , 77.70 , 77.9     , 5545 , 531
27/05/24 , 77.71 , 77.83 , 77.99 , 77.70 , 77.9     , 6165 , 745
24/05/24 , 77.82 , 77.82 , 78.05 , 77.58 , 77.7     , 6345 , 1008
23/05/24 , 77.70 , 77.71 , 77.95 , 77.63 , 77.9     , 4398 , 535
22/05/24 , 77.96 , 77.77 , 78.00 , 77.34 , 78.0     , 10284 , 875
21/05/24 , 78.00 , 77.99 , 78.28 , 77.84 , 78.2     , 7708 , 516
20/05/24 , 77.99 , 78.00 , 78.30 , 77.87 , 78.0     , 9436 , 966
17/05/24 , 78.05 , 78.02 , 78.15 , 77.90 , 78.1     , 6523 , 627
16/05/24 , 78.07 , 78.01 , 78.28 , 77.71 , 78.1     , 6440 , 753
15/05/24 , 77.99 , 77.95 , 78.35 , 77.68 , 77.9     , 8184 , 818
14/05/24 , 77.99 , 77.92 , 78.05 , 77.77 , 77.8     , 12190 , 541
13/05/24 , 77.84 , 77.67 , 77.86 , 77.58 , 77.7     , 8584 , 348
10/05/24 , 77.70 , 77.84 , 78.30 , 77.54 , 77.8     , 9028 , 707
09/05/24 , 77.84 , 77.84 , 78.05 , 77.66 , 77.6     , 6178 , 460
08/05/24 , 77.51 , 77.50 , 77.70 , 77.38 , 77.7     , 3970 , 373
07/05/24 , 77.70 , 77.51 , 77.84 , 77.21 , 77.7     , 9015 , 794
06/05/24 , 77.81 , 77.64 , 77.89 , 77.34 , 77.8     , 7958 , 813
03/05/24 , 77.89 , 77.88 , 78.13 , 77.58 , 77.9     , 9733 , 676
02/05/24 , 77.96 , 77.76 , 77.99 , 77.28 , 77.3     , 8637 , 659
30/04/24 , 77.22 , 77.09 , 77.37 , 76.79 , 77.1     , 11574 , 1063
29/04/24 , 77.05 , 77.08 , 77.20 , 77.01 , 77.1     , 9122 , 668
26/04/24 , 77.20 , 77.17 , 77.40 , 77.05 , 77.4     , 7856 , 476
25/04/24 , 77.24 , 77.23 , 77.39 , 77.03 , 77.3     , 6664 , 588
24/04/24 , 77.31 , 77.21 , 77.51 , 77.10 , 77.1     , 7040 , 456
23/04/24 , 77.19 , 77.22 , 77.52 , 77.15 , 77.5     , 5159 , 264
22/04/24 , 77.53 , 77.25 , 77.53 , 77.14 , 77.4     , 6381 , 513
19/04/24 , 77.33 , 77.23 , 77.44 , 77.18 , 77.4     , 4599 , 421
18/04/24 , 77.20 , 77.24 , 77.52 , 77.18 , 77.3     , 3130 , 288
17/04/24 , 77.22 , 77.14 , 77.53 , 77.02 , 77.3     , 4658 , 407
16/04/24 , 77.31 , 77.16 , 77.34 , 77.09 , 77.1     , 5006 , 343
15/04/24 , 77.15 , 77.39 , 77.87 , 77.15 , 77.6     , 9820 , 801
12/04/24 , 77.53 , 77.70 , 78.00 , 77.53 , 77.7     , 7843 , 709
11/04/24 , 77.67 , 77.70 , 78.03 , 77.44 , 78.0     , 8494 , 746
10/04/24 , 77.89 , 77.95 , 78.18 , 77.50 , 77.8     , 7730 , 914
09/04/24 , 78.00 , 77.82 , 78.10 , 77.58 , 77.7     , 7603 , 999
08/04/24 , 77.58 , 77.75 , 78.19 , 77.58 , 77.8     , 8601 , 836
05/04/24 , 77.88 , 77.72 , 77.89 , 77.58 , 77.8     , 7794 , 2404
04/04/24 , 77.89 , 77.56 , 77.89 , 77.37 , 77.3     , 4912 , 796
03/04/24 , 77.46 , 77.38 , 77.58 , 77.11 , 77.3     , 10134 , 703
02/04/24 , 77.32 , 77.03 , 77.37 , 76.56 , 77.3     , 8464 , 479
01/04/24 , 77.22 , 77.20 , 77.52 , 76.97 , 77.5     , 8373 , 421
28/03/24 , 76.86 , 76.95 , 77.35 , 76.61 , 76.6     , 11800 , 640
27/03/24 , 76.61 , 76.69 , 77.02 , 76.49 , 76.8     , 11846 , 623
26/03/24 , 76.42 , 76.64 , 76.86 , 76.42 , 76.7     , 8949 , 603
25/03/24 , 76.76 , 76.69 , 76.95 , 76.61 , 76.9     , 5825 , 387
22/03/24 , 76.98 , 76.82 , 77.02 , 76.68 , 76.6     , 6013 , 336
21/03/24 , 76.61 , 76.57 , 76.74 , 76.28 , 76.4     , 5486 , 309
20/03/24 , 76.42 , 76.34 , 76.62 , 76.25 , 76.2     , 6104 , 320
19/03/24 , 76.28 , 76.42 , 76.77 , 76.28 , 76.7     , 5199 , 364
18/03/24 , 76.77 , 76.57 , 76.77 , 76.31 , 76.6     , 8437 , 421
15/03/24 , 76.69 , 76.51 , 76.69 , 76.31 , 76.6     , 7415 , 408
14/03/24 , 76.61 , 76.27 , 76.61 , 76.05 , 76.2     , 3909 , 304
13/03/24 , 76.04 , 76.31 , 76.62 , 76.04 , 76.2     , 4929 , 316
12/03/24 , 76.24 , 76.22 , 76.30 , 76.08 , 76.2     , 6740 , 330
11/03/24 , 76.26 , 76.11 , 76.28 , 75.91 , 76.2     , 6024 , 421
08/03/24 , 76.28 , 76.10 , 76.28 , 75.91 , 75.9     , 5719 , 430
07/03/24 , 75.97 , 76.17 , 76.62 , 75.97 , 76.2     , 6125 , 386
06/03/24 , 76.13 , 76.36 , 76.62 , 76.08 , 76.1     , 4847 , 324
05/03/24 , 76.12 , 76.10 , 76.28 , 75.91 , 75.9     , 5457 , 329
04/03/24 , 75.97 , 76.18 , 76.62 , 75.89 , 76.2     , 9531 , 483
01/03/24 , 76.28 , 76.46 , 76.89 , 76.18 , 76.8     , 9525 , 526
29/02/24 , 76.19 , 76.26 , 76.50 , 75.85 , 76.0     , 9366 , 558
28/02/24 , 76.07 , 76.05 , 76.31 , 75.72 , 75.9     , 6285 , 618
27/02/24 , 75.94 , 76.01 , 76.34 , 75.76 , 76.3     , 7102 , 346
26/02/24 , 76.14 , 76.14 , 76.59 , 75.65 , 75.8     , 7279 , 447
23/02/24 , 75.88 , 75.70 , 76.08 , 74.75 , 74.7     , 7055 , 412
22/02/24 , 74.75 , 74.71 , 74.82 , 74.53 , 74.6     , 4559 , 260
21/02/24 , 74.53 , 74.55 , 74.81 , 74.07 , 74.0     , 4094 , 321
20/02/24 , 74.07 , 74.32 , 74.80 , 73.95 , 74.8     , 11167 , 769
19/02/24 , 74.80 , 74.95 , 75.54 , 74.67 , 75.4     , 13405 , 781
16/02/24 , 75.54 , 75.63 , 75.91 , 75.50 , 75.5     , 7716 , 499
15/02/24 , 75.47 , 75.66 , 76.22 , 75.29 , 75.5     , 7404 , 423
14/02/24 , 75.44 , 75.95 , 77.49 , 75.21 , 77.4     , 9125 , 555
09/02/24 , 77.50 , 77.20 , 77.58 , 76.82 , 76.8     , 7706 , 386
08/02/24 , 76.83 , 76.56 , 76.83 , 76.12 , 76.1     , 3594 , 423
07/02/24 , 76.11 , 76.06 , 76.15 , 75.62 , 75.8     , 2702 , 224
06/02/24 , 75.83 , 75.17 , 75.83 , 74.54 , 74.8     , 7030 , 415
05/02/24 , 74.80 , 74.60 , 75.02 , 73.79 , 73.9     , 10856 , 777
02/02/24 , 74.59 , 74.81 , 75.14 , 74.39 , 74.9     , 7059 , 444
01/02/24 , 74.99 , 75.63 , 76.37 , 74.84 , 76.3     , 5157 , 386
31/01/24 , 75.53 , 75.11 , 75.95 , 74.17 , 74.1     , 13718 , 613
30/01/24 , 74.17 , 74.09 , 74.24 , 73.54 , 73.8     , 5576 , 326
29/01/24 , 73.81 , 73.41 , 73.81 , 72.72 , 72.7     , 11853 , 430
26/01/24 , 72.72 , 72.53 , 72.89 , 72.39 , 72.3     , 5310 , 336
25/01/24 , 72.44 , 72.34 , 72.55 , 71.73 , 72.2     , 6816 , 334
24/01/24 , 72.21 , 71.74 , 72.39 , 71.48 , 71.6     , 6729 , 328
23/01/24 , 71.63 , 71.56 , 71.63 , 71.32 , 71.4     , 5848 , 302
22/01/24 , 70.94 , 70.91 , 71.44 , 70.51 , 70.8     , 8863 , 428
19/01/24 , 70.81 , 70.75 , 71.13 , 70.33 , 71.1     , 4430 , 315
18/01/24 , 70.24 , 71.20 , 71.63 , 70.24 , 71.5     , 6259 , 428
17/01/24 , 71.57 , 71.35 , 71.76 , 70.43 , 70.5     , 8849 , 439
16/01/24 , 70.59 , 70.57 , 71.67 , 70.03 , 70.0     , 12140 , 698
15/01/24 , 70.03 , 69.78 , 70.58 , 69.30 , 69.5     , 10523 , 658
12/01/24 , 69.40 , 69.57 , 70.16 , 69.03 , 69.0     , 5784 , 430
11/01/24 , 69.04 , 69.63 , 70.15 , 68.82 , 69.5     , 7788 , 761
10/01/24 , 69.51 , 69.64 , 69.86 , 69.45 , 69.5     , 5606 , 347
09/01/24 , 69.51 , 69.15 , 69.52 , 68.78 , 68.7     , 6466 , 382
08/01/24 , 68.78 , 68.61 , 68.78 , 68.13 , 68.5     , 6412 , 391
05/01/24 , 68.57 , 68.13 , 68.66 , 67.76 , 67.8     , 8937 , 405
04/01/24 , 67.84 , 67.83 , 67.92 , 67.69 , 67.6     , 6039 , 335
03/01/24 , 67.69 , 67.55 , 67.71 , 67.37 , 67.7     , 7840 , 476
02/01/24 , 67.37 , 67.60 , 68.02 , 66.81 , 66.8     , 11476 , 672
28/12/23 , 66.86 , 66.63 , 67.21 , 66.25 , 66.2     , 8021 , 595
27/12/23 , 66.23 , 65.95 , 66.25 , 65.54 , 65.5     , 10805 , 462
26/12/23 , 65.52 , 65.05 , 65.54 , 64.58 , 64.8     , 6896 , 564
22/12/23 , 64.78 , 64.70 , 64.90 , 64.53 , 64.6     , 12114 , 1114
21/12/23 , 64.63 , 64.60 , 64.78 , 64.48 , 64.5     , 10452 , 605
20/12/23 , 64.70 , 64.66 , 64.77 , 64.49 , 64.7     , 9689 , 644
19/12/23 , 64.58 , 64.59 , 64.70 , 64.48 , 64.6     , 7628 , 426
18/12/23 , 64.58 , 64.55 , 64.66 , 64.31 , 64.6     , 10170 , 857
15/12/23 , 64.58 , 64.56 , 64.62 , 64.49 , 64.4     , 4757 , 409
14/12/23 , 64.42 , 64.44 , 64.49 , 64.18 , 64.1     , 9877 , 549
13/12/23 , 64.10 , 64.09 , 64.25 , 64.01 , 64.0     , 8981 , 379
12/12/23 , 64.03 , 64.05 , 64.20 , 63.83 , 63.8     , 7424 , 342
11/12/23 , 63.89 , 64.14 , 64.48 , 63.89 , 64.3     , 6578 , 442
08/12/23 , 64.32 , 64.18 , 64.48 , 63.94 , 64.0     , 6006 , 443
07/12/23 , 64.18 , 64.16 , 64.40 , 63.94 , 64.2     , 9483 , 405
06/12/23 , 64.17 , 64.04 , 64.22 , 63.89 , 64.2     , 5877 , 341
05/12/23 , 64.22 , 64.19 , 64.58 , 63.94 , 64.1     , 7856 , 496
04/12/23 , 64.19 , 64.30 , 64.51 , 64.00 , 64.4     , 7930 , 494
01/12/23 , 64.37 , 64.31 , 64.48 , 63.93 , 63.9     , 5481 , 624
30/11/23 , 63.93 , 63.88 , 63.97 , 63.81 , 63.9     , 10257 , 1611
29/11/23 , 63.93 , 63.92 , 64.05 , 63.74 , 64.0     , 5698 , 367
28/11/23 , 63.86 , 63.87 , 64.13 , 63.70 , 64.0     , 9235 , 929
27/11/23 , 64.06 , 63.86 , 64.17 , 63.66 , 64.0     , 9525 , 863
24/11/23 , 64.16 , 64.15 , 64.35 , 63.82 , 63.8     , 4476 , 338
23/11/23 , 63.86 , 63.84 , 64.09 , 63.75 , 63.7     , 5023 , 756
22/11/23 , 63.75 , 63.83 , 64.29 , 63.34 , 63.6     , 10395 , 549
21/11/23 , 63.89 , 63.82 , 64.22 , 63.03 , 64.0     , 10333 , 728
20/11/23 , 64.04 , 64.01 , 64.12 , 63.90 , 64.0     , 5684 , 366
17/11/23 , 64.01 , 64.01 , 64.20 , 63.90 , 63.9     , 6529 , 421
16/11/23 , 63.97 , 63.87 , 64.00 , 63.50 , 63.7     , 12681 , 764
14/11/23 , 63.74 , 63.81 , 63.92 , 63.66 , 63.8     , 7640 , 804
13/11/23 , 63.87 , 63.76 , 63.91 , 63.66 , 63.9     , 8284 , 490
10/11/23 , 63.90 , 63.91 , 64.43 , 63.74 , 64.4     , 7862 , 586
09/11/23 , 63.92 , 64.18 , 64.43 , 63.91 , 64.2     , 9379 , 424
08/11/23 , 64.28 , 64.43 , 64.55 , 64.15 , 64.3     , 2911 , 656
07/11/23 , 64.33 , 64.25 , 64.76 , 63.82 , 64.4     , 9620 , 670
06/11/23 , 64.25 , 64.42 , 64.79 , 63.97 , 64.6     , 7332 , 991
03/11/23 , 64.67 , 64.30 , 64.75 , 63.86 , 64.4     , 4082 , 372
01/11/23 , 63.76 , 63.89 , 64.88 , 62.85 , 64.6     , 10827 , 710
31/10/23 , 64.53 , 64.55 , 64.77 , 64.23 , 64.6     , 6002 , 439
30/10/23 , 64.60 , 64.51 , 64.77 , 64.32 , 64.4     , 5773 , 333
27/10/23 , 64.41 , 64.31 , 64.42 , 64.12 , 64.1     , 4674 , 315
26/10/23 , 64.22 , 64.22 , 64.54 , 64.00 , 64.4     , 6611 , 568
25/10/23 , 64.39 , 64.32 , 64.53 , 64.08 , 64.4     , 5769 , 350
24/10/23 , 64.44 , 64.40 , 64.58 , 64.25 , 64.4     , 6760 , 365
23/10/23 , 64.48 , 64.35 , 64.48 , 64.22 , 64.3     , 8870 , 465
20/10/23 , 64.58 , 64.56 , 65.55 , 64.31 , 64.4     , 9017 , 386
19/10/23 , 64.39 , 64.43 , 64.53 , 64.35 , 64.5     , 5067 , 315
18/10/23 , 64.39 , 64.43 , 64.54 , 64.27 , 64.4     , 7518 , 403
17/10/23 , 64.46 , 64.34 , 64.46 , 64.19 , 64.3     , 7993 , 508
16/10/23 , 64.35 , 64.32 , 64.51 , 64.16 , 64.1     , 7742 , 611
13/10/23 , 64.19 , 64.18 , 64.31 , 64.17 , 64.3     , 5657 , 332
11/10/23 , 64.18 , 64.22 , 64.38 , 64.08 , 64.1     , 6757 , 319
10/10/23 , 64.19 , 64.23 , 64.31 , 64.08 , 64.2     , 5245 , 329
09/10/23 , 64.29 , 64.29 , 64.35 , 64.16 , 64.3     , 4554 , 437
06/10/23 , 64.34 , 64.32 , 64.36 , 64.29 , 64.3     , 6303 , 307
05/10/23 , 64.27 , 64.42 , 64.75 , 64.12 , 64.7     , 7670 , 430
04/10/23 , 64.45 , 64.45 , 64.64 , 64.35 , 64.4     , 7114 , 441
03/10/23 , 64.58 , 64.75 , 65.12 , 64.51 , 64.7     , 7081 , 544
02/10/23 , 64.78 , 64.88 , 65.17 , 64.58 , 64.8     , 8021 , 517
29/09/23 , 64.59 , 64.49 , 64.59 , 64.25 , 64.4     , 10476 , 525
28/09/23 , 64.34 , 64.32 , 64.51 , 64.25 , 64.4     , 7938 , 702
27/09/23 , 64.45 , 64.42 , 64.77 , 64.19 , 64.7     , 5980 , 381
26/09/23 , 64.77 , 64.54 , 64.77 , 64.15 , 64.3     , 10771 , 2559
25/09/23 , 64.38 , 64.29 , 64.39 , 64.12 , 64.3     , 9699 , 518
22/09/23 , 64.40 , 64.31 , 64.47 , 64.11 , 64.4     , 9129 , 485
21/09/23 , 64.47 , 64.37 , 64.48 , 64.15 , 64.4     , 7037 , 368
20/09/23 , 64.38 , 64.37 , 64.48 , 64.21 , 64.3     , 11103 , 462
19/09/23 , 64.38 , 64.45 , 64.61 , 64.30 , 64.4     , 9379 , 456
18/09/23 , 64.48 , 64.47 , 64.65 , 64.33 , 64.4     , 10561 , 593
15/09/23 , 64.40 , 64.36 , 64.54 , 64.15 , 64.5     , 7852 , 1268
14/09/23 , 64.51 , 64.42 , 64.86 , 64.18 , 64.3     , 9508 , 358
13/09/23 , 64.35 , 64.40 , 64.51 , 64.21 , 64.4     , 3905 , 299
12/09/23 , 64.36 , 64.34 , 64.48 , 64.18 , 64.4     , 6430 , 349
11/09/23 , 64.47 , 64.41 , 64.65 , 64.27 , 64.3     , 9351 , 406
08/09/23 , 64.33 , 64.35 , 64.41 , 64.32 , 64.4     , 5508 , 357
06/09/23 , 64.35 , 64.38 , 64.55 , 64.30 , 64.3     , 4402 , 325
05/09/23 , 64.37 , 64.48 , 64.86 , 64.33 , 64.6     , 8206 , 550
04/09/23 , 64.61 , 64.58 , 64.85 , 64.42 , 64.5     , 5702 , 330
01/09/23 , 64.57 , 64.55 , 65.02 , 64.35 , 64.5     , 5782 , 352
31/08/23 , 64.55 , 64.55 , 64.58 , 64.48 , 64.5     , 6858 , 540
30/08/23 , 64.57 , 64.47 , 64.58 , 64.37 , 64.4     , 13639 , 374
29/08/23 , 64.49 , 64.45 , 64.49 , 64.32 , 64.4     , 3886 , 252
28/08/23 , 64.48 , 64.36 , 64.49 , 64.16 , 64.4     , 4655 , 388
25/08/23 , 64.35 , 64.18 , 64.35 , 63.93 , 64.1     , 7156 , 675
24/08/23 , 63.85 , 64.03 , 64.29 , 63.83 , 63.8     , 4831 , 276
23/08/23 , 63.84 , 64.03 , 64.42 , 63.61 , 63.6     , 6662 , 379
22/08/23 , 63.61 , 64.06 , 64.47 , 63.49 , 64.1     , 15480 , 533
21/08/23 , 64.17 , 64.27 , 64.40 , 64.01 , 64.3     , 5065 , 348
18/08/23 , 64.14 , 64.21 , 64.38 , 63.98 , 64.3     , 6514 , 397
17/08/23 , 64.29 , 64.32 , 64.48 , 64.19 , 64.2     , 5643 , 325
16/08/23 , 64.29 , 64.28 , 64.49 , 63.97 , 64.4     , 11120 , 435
15/08/23 , 64.42 , 64.35 , 64.53 , 64.00 , 64.4     , 7735 , 403
14/08/23 , 64.48 , 64.44 , 64.58 , 63.96 , 63.9     , 4410 , 403
11/08/23 , 63.96 , 64.01 , 64.14 , 63.81 , 63.9     , 4106 , 266
10/08/23 , 63.98 , 63.93 , 64.14 , 63.83 , 64.1     , 4452 , 229
09/08/23 , 63.81 , 63.81 , 64.02 , 63.55 , 64.0     , 5498 , 668
08/08/23 , 64.02 , 64.03 , 64.36 , 63.87 , 63.9     , 8218 , 432
07/08/23 , 63.91 , 63.89 , 64.06 , 63.81 , 63.8     , 4331 , 314
04/08/23 , 63.87 , 63.84 , 64.08 , 63.75 , 63.7     , 5275 , 277
03/08/23 , 63.84 , 63.83 , 64.28 , 63.23 , 63.8     , 5587 , 399
02/08/23 , 63.81 , 63.32 , 63.88 , 62.96 , 62.9     , 8675 , 361
01/08/23 , 62.75 , 63.18 , 64.66 , 62.45 , 64.0     , 24283 , 3673
31/07/23 , 64.05 , 64.08 , 64.20 , 63.89 , 63.9     , 10726 , 550
28/07/23 , 63.99 , 63.89 , 64.08 , 63.34 , 63.9     , 9718 , 377
27/07/23 , 63.93 , 63.74 , 64.18 , 63.40 , 63.4     , 6616 , 312
26/07/23 , 63.36 , 63.36 , 63.48 , 63.07 , 63.4     , 5069 , 251
25/07/23 , 63.39 , 63.21 , 63.49 , 62.93 , 62.9     , 7818 , 400
24/07/23 , 62.80 , 62.91 , 63.19 , 62.75 , 63.1     , 7941 , 410
21/07/23 , 62.90 , 62.96 , 63.20 , 62.85 , 63.2     , 6451 , 1632
20/07/23 , 63.01 , 63.02 , 63.45 , 62.75 , 63.2     , 6878 , 1676
19/07/23 , 63.00 , 63.12 , 63.45 , 62.80 , 62.9     , 7393 , 1631
18/07/23 , 62.50 , 62.78 , 63.20 , 62.28 , 62.9     , 8597 , 1856
17/07/23 , 62.97 , 62.98 , 63.20 , 62.67 , 62.9     , 8085 , 1842
14/07/23 , 62.97 , 62.78 , 63.02 , 62.41 , 62.4     , 4748 , 1107
13/07/23 , 62.37 , 62.36 , 62.61 , 62.23 , 62.3     , 8243 , 1013
12/07/23 , 62.23 , 62.33 , 62.59 , 62.22 , 62.4     , 8974 , 1107
11/07/23 , 62.29 , 62.41 , 62.81 , 62.26 , 62.4     , 11580 , 1165
10/07/23 , 62.49 , 62.53 , 62.87 , 62.32 , 62.8     , 8301 , 1148
07/07/23 , 62.89 , 62.56 , 62.90 , 62.32 , 62.3     , 8041 , 293
06/07/23 , 62.37 , 62.31 , 62.49 , 62.07 , 62.3     , 8628 , 390
05/07/23 , 62.33 , 62.21 , 62.33 , 62.07 , 62.1     , 6781 , 1102
04/07/23 , 62.19 , 62.31 , 62.50 , 62.19 , 62.5     , 8051 , 1252
03/07/23 , 62.07 , 62.34 , 62.91 , 62.06 , 62.5     , 11285 , 1328
30/06/23 , 62.49 , 62.25 , 62.78 , 61.81 , 61.8     , 6908 , 1232
29/06/23 , 61.73 , 61.61 , 61.81 , 61.41 , 61.4     , 9746 , 1134
28/06/23 , 61.40 , 61.52 , 61.94 , 61.39 , 61.4     , 7944 , 1061
27/06/23 , 61.45 , 61.65 , 61.92 , 61.33 , 61.7     , 8826 , 525
26/06/23 , 61.59 , 61.73 , 61.94 , 61.55 , 61.7     , 6072 , 1046
23/06/23 , 61.71 , 61.68 , 61.99 , 61.33 , 61.9     , 8903 , 1198
22/06/23 , 61.76 , 61.64 , 62.07 , 61.46 , 62.0     , 7217 , 1117
21/06/23 , 62.03 , 61.85 , 62.50 , 61.71 , 61.9     , 8181 , 1093
20/06/23 , 61.90 , 61.81 , 62.09 , 61.53 , 62.0     , 6935 , 669
19/06/23 , 61.73 , 61.62 , 61.81 , 61.47 , 61.7     , 10311 , 572
16/06/23 , 61.78 , 61.73 , 62.08 , 61.47 , 61.9     , 10872 , 532
15/06/23 , 61.78 , 61.73 , 62.36 , 61.47 , 61.4     , 6297 , 503
14/06/23 , 61.45 , 61.32 , 61.58 , 60.99 , 61.4     , 5114 , 1023
13/06/23 , 61.40 , 61.49 , 61.90 , 61.38 , 61.6     , 6982 , 1008
12/06/23 , 61.63 , 61.54 , 61.90 , 61.41 , 61.4     , 6325 , 1048
09/06/23 , 61.41 , 61.42 , 61.47 , 61.25 , 61.2     , 5363 , 1028
07/06/23 , 61.24 , 61.05 , 61.41 , 60.81 , 61.1     , 5404 , 1483
06/06/23 , 61.15 , 61.17 , 61.41 , 61.09 , 61.4     , 6199 , 946
05/06/23 , 61.33 , 61.21 , 61.60 , 61.14 , 61.2     , 7575 , 977
02/06/23 , 61.21 , 61.29 , 61.76 , 61.09 , 61.7     , 6529 , 984
01/06/23 , 61.71 , 61.61 , 61.97 , 61.23 , 61.8     , 6333 , 912
31/05/23 , 61.40 , 61.45 , 61.71 , 61.19 , 61.5     , 5985 , 974
30/05/23 , 61.42 , 61.44 , 61.58 , 61.29 , 61.5     , 4877 , 855
29/05/23 , 61.55 , 61.51 , 61.71 , 61.16 , 61.5     , 6163 , 908
26/05/23 , 61.41 , 61.54 , 61.78 , 61.41 , 61.5     , 4293 , 744
25/05/23 , 61.54 , 61.50 , 61.81 , 61.41 , 61.8     , 3035 , 644
24/05/23 , 61.32 , 61.59 , 62.00 , 61.32 , 61.5     , 4657 , 719
23/05/23 , 61.36 , 61.76 , 62.07 , 61.22 , 61.4     , 4669 , 737
22/05/23 , 61.27 , 61.42 , 61.90 , 61.16 , 61.1     , 7716 , 968
19/05/23 , 61.17 , 61.25 , 61.83 , 61.11 , 61.1     , 6984 , 789
18/05/23 , 61.15 , 61.12 , 61.41 , 60.81 , 60.8     , 3529 , 748
17/05/23 , 60.84 , 60.99 , 61.41 , 60.24 , 60.6     , 5484 , 307
16/05/23 , 60.23 , 60.51 , 60.75 , 60.06 , 60.0     , 4350 , 354
15/05/23 , 60.00 , 59.32 , 60.44 , 58.16 , 58.1     , 5358 , 519
12/05/23 , 58.24 , 58.49 , 58.55 , 58.15 , 58.5     , 4821 , 732
11/05/23 , 58.45 , 58.40 , 58.73 , 58.13 , 58.4     , 5505 , 785
10/05/23 , 58.13 , 58.24 , 58.45 , 58.13 , 58.4     , 4008 , 708
09/05/23 , 58.13 , 58.25 , 58.40 , 58.07 , 58.2     , 5424 , 814
08/05/23 , 58.27 , 58.13 , 58.49 , 58.03 , 58.0     , 4265 , 780
05/05/23 , 58.07 , 58.21 , 58.45 , 58.03 , 58.1     , 4809 , 704
04/05/23 , 58.13 , 58.18 , 58.28 , 58.00 , 58.0     , 4002 , 669
03/05/23 , 57.95 , 58.06 , 58.24 , 57.95 , 58.1     , 4087 , 743
02/05/23 , 58.10 , 58.18 , 58.42 , 57.69 , 58.4     , 6406 , 851
28/04/23 , 58.37 , 58.34 , 58.39 , 58.13 , 58.3     , 4788 , 782
27/04/23 , 57.97 , 57.93 , 58.34 , 57.32 , 57.3     , 5678 , 758
26/04/23 , 57.62 , 58.00 , 58.52 , 57.35 , 57.9     , 5516 , 778
25/04/23 , 57.95 , 57.95 , 58.36 , 57.28 , 57.2     , 4492 , 246
24/04/23 , 57.38 , 57.26 , 57.43 , 57.10 , 57.1     , 5733 , 754
20/04/23 , 57.11 , 56.99 , 57.42 , 56.79 , 57.3     , 4642 , 1023
19/04/23 , 57.04 , 57.13 , 57.34 , 56.79 , 57.1     , 4139 , 690
18/04/23 , 57.12 , 56.82 , 57.36 , 56.29 , 56.2     , 6781 , 765
17/04/23 , 56.25 , 56.32 , 56.76 , 56.24 , 56.4     , 6714 , 940
14/04/23 , 56.18 , 56.29 , 56.66 , 56.16 , 56.1     , 4437 , 751
13/04/23 , 56.16 , 56.24 , 56.44 , 56.15 , 56.4     , 6909 , 757
12/04/23 , 56.40 , 56.34 , 56.70 , 56.16 , 56.7     , 4057 , 711
11/04/23 , 56.28 , 56.55 , 57.12 , 56.28 , 56.6     , 7531 , 974
10/04/23 , 56.64 , 56.71 , 56.91 , 56.46 , 56.6     , 4450 , 369
06/04/23 , 56.71 , 56.97 , 57.43 , 56.71 , 56.8     , 5333 , 1023
05/04/23 , 56.78 , 57.46 , 58.00 , 56.78 , 57.5     , 5304 , 326
04/04/23 , 57.43 , 57.55 , 57.70 , 57.43 , 57.5     , 4752 , 762
03/04/23 , 57.58 , 58.11 , 59.18 , 57.52 , 58.7     , 8328 , 951
31/03/23 , 58.43 , 58.51 , 58.64 , 58.33 , 58.3     , 6334 , 778
30/03/23 , 58.32 , 58.56 , 59.17 , 58.32 , 59.1     , 5701 , 989
29/03/23 , 58.59 , 58.72 , 59.15 , 58.59 , 58.6     , 6755 , 292
28/03/23 , 58.72 , 58.72 , 58.73 , 58.64 , 58.7     , 4304 , 297
27/03/23 , 59.12 , 58.96 , 59.27 , 58.71 , 59.0     , 7277 , 355
24/03/23 , 59.16 , 59.01 , 59.28 , 58.69 , 58.6     , 5260 , 302
23/03/23 , 58.71 , 59.27 , 60.06 , 58.71 , 59.9     , 8224 , 501
22/03/23 , 59.91 , 59.88 , 60.14 , 59.61 , 60.1     , 3315 , 174
21/03/23 , 60.14 , 60.10 , 60.19 , 59.97 , 60.0     , 4524 , 238
20/03/23 , 60.01 , 59.94 , 60.33 , 59.35 , 60.1     , 15241 , 521
17/03/23 , 60.26 , 59.75 , 60.26 , 59.28 , 59.6     , 10044 , 537
16/03/23 , 59.61 , 59.38 , 59.80 , 59.05 , 59.8     , 10522 , 511
15/03/23 , 59.61 , 59.62 , 59.80 , 59.37 , 59.7     , 5011 , 490
14/03/23 , 59.80 , 59.76 , 59.87 , 59.34 , 59.6     , 6365 , 353
13/03/23 , 59.82 , 59.42 , 59.87 , 58.93 , 59.4     , 10033 , 521
10/03/23 , 59.40 , 59.17 , 59.42 , 58.44 , 59.1     , 4324 , 268
09/03/23 , 59.28 , 58.85 , 59.76 , 58.25 , 58.2     , 8614 , 439
08/03/23 , 58.16 , 59.08 , 60.34 , 58.16 , 60.2     , 8642 , 942
07/03/23 , 60.26 , 60.31 , 60.54 , 60.17 , 60.5     , 2633 , 202
06/03/23 , 60.29 , 60.28 , 60.51 , 59.90 , 59.9     , 5007 , 266
03/03/23 , 60.18 , 59.61 , 60.51 , 59.24 , 59.2     , 4539 , 267
02/03/23 , 59.45 , 59.35 , 59.53 , 59.18 , 59.1     , 2641 , 206
01/03/23 , 59.40 , 59.37 , 59.88 , 59.18 , 59.3     , 4173 , 345
28/02/23 , 59.38 , 59.32 , 59.38 , 59.18 , 59.3     , 4898 , 381
27/02/23 , 59.18 , 59.28 , 59.38 , 59.17 , 59.1     , 4261 , 290
24/02/23 , 59.18 , 59.17 , 59.18 , 59.16 , 59.1     , 4104 , 261
23/02/23 , 59.16 , 59.14 , 59.18 , 58.99 , 59.1     , 3596 , 199
22/02/23 , 59.18 , 59.17 , 59.18 , 58.98 , 59.1     , 2867 , 220
17/02/23 , 59.18 , 59.17 , 59.18 , 59.02 , 59.0     , 3321 , 216
16/02/23 , 59.02 , 58.87 , 59.18 , 58.69 , 58.6     , 6177 , 308
15/02/23 , 58.69 , 58.89 , 59.12 , 58.66 , 59.1     , 4618 , 509
14/02/23 , 59.05 , 58.88 , 59.12 , 58.64 , 58.6     , 6785 , 364
13/02/23 , 58.64 , 58.94 , 59.38 , 58.64 , 59.3     , 4208 , 440
10/02/23 , 59.38 , 59.45 , 59.83 , 58.50 , 58.5     , 3089 , 217
09/02/23 , 58.50 , 58.73 , 59.39 , 58.41 , 59.1     , 3811 , 276
08/02/23 , 58.77 , 58.91 , 59.30 , 58.56 , 58.8     , 2886 , 241
07/02/23 , 58.89 , 59.06 , 60.08 , 58.83 , 59.4     , 9717 , 311
06/02/23 , 59.40 , 59.73 , 60.42 , 59.18 , 60.3     , 5395 , 342
03/02/23 , 60.41 , 60.23 , 60.51 , 59.37 , 59.6     , 1954 , 181
02/02/23 , 59.93 , 60.30 , 60.81 , 59.32 , 60.0     , 5287 , 228
01/02/23 , 59.81 , 59.94 , 60.39 , 59.25 , 60.3     , 5435 , 557
31/01/23 , 60.40 , 59.88 , 60.40 , 59.74 , 59.7     , 7125 , 348
30/01/23 , 59.74 , 59.49 , 59.79 , 59.27 , 59.3     , 4483 , 258
27/01/23 , 59.37 , 59.12 , 59.37 , 58.78 , 59.1     , 5047 , 323
26/01/23 , 59.10 , 59.09 , 59.16 , 58.98 , 59.1     , 3733 , 174
25/01/23 , 59.07 , 58.99 , 59.16 , 58.83 , 58.9     , 4331 , 481
24/01/23 , 58.93 , 58.92 , 59.12 , 58.75 , 58.8     , 4888 , 219
23/01/23 , 58.88 , 59.10 , 59.38 , 58.52 , 58.7     , 4865 , 333
20/01/23 , 59.28 , 59.33 , 59.44 , 59.16 , 59.4     , 3121 , 247
19/01/23 , 59.32 , 59.45 , 59.78 , 59.31 , 59.3     , 5305 , 223
18/01/23 , 59.18 , 59.15 , 59.29 , 59.01 , 59.1     , 2659 , 182
17/01/23 , 58.99 , 58.78 , 59.16 , 58.59 , 58.7     , 3567 , 289
16/01/23 , 58.73 , 58.59 , 58.78 , 58.19 , 58.4     , 3659 , 330
13/01/23 , 58.41 , 58.16 , 58.78 , 57.35 , 57.3     , 5273 , 471
12/01/23 , 57.35 , 57.64 , 57.97 , 57.34 , 57.4     , 4503 , 308
11/01/23 , 57.34 , 57.93 , 58.52 , 57.34 , 58.5     , 11300 , 703
10/01/23 , 58.52 , 58.73 , 59.05 , 58.38 , 58.8     , 2908 , 226
09/01/23 , 58.77 , 58.59 , 58.98 , 57.73 , 58.0     , 3679 , 245
06/01/23 , 58.04 , 58.01 , 58.24 , 57.83 , 57.8     , 6343 , 263
05/01/23 , 57.83 , 57.78 , 57.89 , 57.66 , 57.7     , 4704 , 274
04/01/23 , 57.66 , 57.67 , 57.74 , 57.33 , 57.3     , 3655 , 244
03/01/23 , 57.32 , 57.33 , 57.73 , 57.20 , 57.2     , 5439 , 323
02/01/23 , 57.27 , 57.22 , 57.45 , 56.69 , 57.4     , 6887 , 397
29/12/22 , 57.50 , 57.60 , 57.83 , 57.20 , 57.5     , 9410 , 845
28/12/22 , 57.59 , 57.72 , 57.80 , 57.59 , 57.6     , 5478 , 226
27/12/22 , 57.69 , 57.80 , 58.03 , 57.52 , 57.7     , 4155 , 334
26/12/22 , 57.73 , 57.72 , 58.05 , 57.63 , 58.0     , 7020 , 260
23/12/22 , 57.91 , 57.85 , 58.03 , 57.33 , 58.0     , 3804 , 306
22/12/22 , 58.03 , 57.76 , 58.08 , 57.59 , 57.7     , 4583 , 240
21/12/22 , 57.72 , 57.69 , 57.78 , 57.55 , 57.6     , 3603 , 224
20/12/22 , 57.60 , 57.59 , 57.81 , 57.01 , 57.0     , 5858 , 244
19/12/22 , 57.01 , 56.74 , 57.02 , 56.60 , 56.7     , 7275 , 265
16/12/22 , 56.68 , 56.64 , 56.89 , 55.97 , 55.9     , 5113 , 346
15/12/22 , 56.94 , 56.65 , 56.96 , 56.13 , 56.9     , 14271 , 524
14/12/22 , 56.96 , 57.20 , 57.76 , 56.65 , 57.2     , 7057 , 512
13/12/22 , 57.20 , 57.45 , 57.87 , 56.65 , 57.5     , 6504 , 318
12/12/22 , 57.58 , 57.58 , 58.08 , 57.38 , 58.0     , 4841 , 291
09/12/22 , 58.04 , 57.77 , 58.04 , 57.53 , 57.5     , 1540 , 104
08/12/22 , 57.52 , 57.72 , 58.25 , 57.38 , 57.9     , 4914 , 506
07/12/22 , 57.92 , 57.92 , 58.27 , 57.81 , 57.8     , 2965 , 198
06/12/22 , 57.92 , 58.08 , 58.45 , 57.81 , 57.8     , 3096 , 191
05/12/22 , 57.83 , 58.26 , 58.50 , 57.83 , 58.1     , 5525 , 534
02/12/22 , 58.15 , 57.79 , 58.50 , 57.34 , 58.1     , 5004 , 441
01/12/22 , 57.89 , 58.17 , 59.05 , 57.58 , 58.4     , 6519 , 485
30/11/22 , 58.66 , 58.33 , 58.75 , 57.89 , 57.8     , 7965 , 458
29/11/22 , 57.89 , 57.86 , 58.50 , 57.28 , 57.9     , 8359 , 945
28/11/22 , 57.90 , 58.25 , 58.50 , 57.90 , 58.3     , 4097 , 350
25/11/22 , 58.36 , 58.27 , 58.36 , 58.11 , 58.1     , 1757 , 147
24/11/22 , 58.19 , 57.83 , 58.36 , 57.53 , 57.6     , 3509 , 127
23/11/22 , 57.62 , 57.58 , 57.73 , 57.20 , 57.4     , 3598 , 324
22/11/22 , 57.48 , 57.55 , 58.28 , 57.43 , 57.7     , 5755 , 305
21/11/22 , 57.75 , 57.86 , 58.11 , 57.59 , 57.8     , 5325 , 356
18/11/22 , 57.84 , 57.88 , 58.64 , 57.41 , 57.7     , 4697 , 368
17/11/22 , 57.73 , 57.62 , 58.69 , 56.53 , 58.4     , 8473 , 582
16/11/22 , 58.43 , 59.05 , 59.78 , 58.43 , 59.0     , 6346 , 595
14/11/22 , 59.05 , 58.98 , 59.27 , 58.36 , 58.7     , 3956 , 229
11/11/22 , 58.72 , 58.65 , 59.27 , 57.93 , 59.1     , 5621 , 578
10/11/22 , 59.07 , 59.18 , 59.80 , 58.69 , 59.5     , 6756 , 481
09/11/22 , 59.58 , 59.38 , 59.90 , 59.22 , 59.8     , 4762 , 272
08/11/22 , 59.85 , 59.58 , 60.18 , 59.17 , 59.1     , 9605 , 332
07/11/22 , 59.18 , 59.28 , 59.38 , 59.18 , 59.2     , 5058 , 499
04/11/22 , 59.27 , 59.29 , 59.85 , 59.18 , 59.2     , 2482 , 185
03/11/22 , 59.25 , 59.33 , 59.79 , 59.10 , 59.1     , 4901 , 213
01/11/22 , 59.11 , 59.19 , 59.87 , 58.98 , 58.9     , 6637 , 300
31/10/22 , 59.34 , 59.16 , 59.49 , 58.31 , 58.9     , 9219 , 436
28/10/22 , 58.93 , 58.94 , 59.21 , 58.69 , 59.2     , 5008 , 267
27/10/22 , 58.87 , 59.01 , 59.30 , 58.80 , 59.1     , 4200 , 264
26/10/22 , 58.66 , 59.13 , 59.27 , 58.66 , 59.2     , 6532 , 276
25/10/22 , 59.05 , 59.11 , 59.42 , 58.89 , 59.3     , 5363 , 359
24/10/22 , 59.33 , 59.25 , 59.38 , 58.89 , 58.8     , 6460 , 284
21/10/22 , 59.29 , 59.34 , 59.42 , 59.11 , 59.3     , 5290 , 244
20/10/22 , 59.38 , 59.33 , 59.38 , 59.12 , 59.3     , 4591 , 439
19/10/22 , 59.38 , 59.37 , 59.42 , 59.21 , 59.4     , 2402 , 207
18/10/22 , 59.42 , 59.18 , 59.42 , 58.89 , 59.1     , 4782 , 257
17/10/22 , 59.14 , 59.10 , 59.41 , 58.60 , 59.3     , 6570 , 493
14/10/22 , 59.32 , 59.18 , 59.48 , 58.89 , 59.4     , 5550 , 289
13/10/22 , 58.90 , 59.33 , 59.49 , 58.90 , 59.2     , 6427 , 242
11/10/22 , 59.37 , 59.32 , 59.47 , 59.05 , 59.2     , 5958 , 233
10/10/22 , 59.21 , 58.97 , 59.35 , 58.63 , 58.9     , 6801 , 244
07/10/22 , 59.21 , 58.85 , 59.37 , 58.28 , 58.2     , 4531 , 226
06/10/22 , 58.28 , 58.01 , 58.28 , 57.77 , 57.8     , 8286 , 286
05/10/22 , 57.71 , 57.73 , 58.25 , 57.58 , 57.8     , 8561 , 300
04/10/22 , 57.83 , 57.85 , 58.27 , 57.45 , 57.4     , 5510 , 287
03/10/22 , 57.45 , 57.33 , 57.59 , 56.78 , 57.5     , 8023 , 389
30/09/22 , 57.33 , 57.26 , 57.34 , 56.97 , 56.9     , 7975 , 351
29/09/22 , 56.97 , 56.96 , 57.05 , 56.68 , 57.0     , 3512 , 273
28/09/22 , 57.05 , 57.18 , 57.58 , 56.47 , 57.3     , 8951 , 451
27/09/22 , 57.33 , 57.57 , 57.78 , 57.33 , 57.5     , 5192 , 257
26/09/22 , 57.59 , 57.75 , 58.25 , 57.58 , 57.8     , 7329 , 391
23/09/22 , 57.83 , 57.93 , 58.24 , 57.55 , 57.5     , 3932 , 230
22/09/22 , 57.57 , 57.60 , 57.66 , 57.55 , 57.6     , 4099 , 244
21/09/22 , 57.61 , 57.58 , 57.65 , 57.46 , 57.5     , 4547 , 322
20/09/22 , 57.58 , 57.39 , 57.58 , 57.18 , 57.3     , 5157 , 324
19/09/22 , 57.30 , 57.49 , 57.66 , 57.05 , 57.6     , 7089 , 364
16/09/22 , 57.61 , 57.58 , 57.66 , 57.18 , 57.1     , 5597 , 320
15/09/22 , 57.30 , 57.17 , 57.33 , 56.90 , 56.9     , 4218 , 372
14/09/22 , 56.89 , 57.12 , 57.32 , 56.81 , 57.2     , 5298 , 315
13/09/22 , 57.25 , 57.27 , 57.33 , 57.05 , 57.3     , 4932 , 274
12/09/22 , 57.33 , 57.17 , 57.33 , 57.05 , 57.0     , 4859 , 265
09/09/22 , 57.05 , 57.01 , 57.20 , 56.73 , 57.1     , 6835 , 344
08/09/22 , 57.16 , 57.10 , 57.20 , 56.99 , 57.0     , 5083 , 282
06/09/22 , 57.12 , 57.04 , 57.24 , 56.98 , 56.9     , 4478 , 270
05/09/22 , 57.01 , 57.01 , 57.33 , 56.75 , 56.8     , 6431 , 337
02/09/22 , 57.04 , 57.14 , 57.47 , 56.82 , 57.3     , 4448 , 288
01/09/22 , 56.99 , 57.13 , 57.66 , 56.74 , 57.6     , 6063 , 603
31/08/22 , 57.27 , 56.65 , 57.28 , 55.89 , 55.8     , 12788 , 547
30/08/22 , 56.83 , 56.87 , 57.16 , 56.21 , 56.2     , 6823 , 357
29/08/22 , 55.68 , 56.46 , 57.58 , 55.33 , 57.5     , 19733 , 2313
26/08/22 , 57.55 , 57.53 , 57.83 , 57.22 , 57.8     , 3490 , 246
25/08/22 , 57.46 , 57.21 , 57.58 , 56.89 , 57.3     , 5880 , 271
24/08/22 , 57.34 , 57.34 , 57.46 , 57.29 , 57.3     , 3312 , 432
23/08/22 , 57.33 , 57.50 , 57.87 , 57.18 , 57.3     , 6035 , 417
22/08/22 , 57.33 , 57.01 , 57.60 , 56.68 , 56.9     , 5901 , 442
19/08/22 , 57.02 , 57.33 , 57.88 , 57.02 , 57.8     , 5088 , 316
18/08/22 , 57.46 , 57.35 , 57.77 , 56.93 , 56.9     , 5608 , 406
17/08/22 , 56.99 , 56.63 , 56.99 , 55.68 , 55.6     , 6118 , 407
16/08/22 , 55.68 , 55.72 , 56.40 , 55.23 , 55.2     , 9286 , 542
15/08/22 , 55.23 , 55.13 , 55.23 , 54.66 , 55.1     , 6856 , 470
12/08/22 , 55.15 , 54.80 , 55.17 , 54.40 , 54.5     , 6293 , 366
11/08/22 , 54.57 , 54.47 , 54.58 , 54.34 , 54.4     , 6404 , 243
10/08/22 , 54.39 , 54.32 , 54.42 , 54.14 , 54.1     , 4526 , 223
09/08/22 , 54.07 , 54.22 , 54.63 , 54.07 , 54.4     , 7874 , 344
08/08/22 , 54.33 , 54.50 , 54.69 , 54.26 , 54.5     , 4639 , 335
05/08/22 , 54.48 , 54.49 , 54.59 , 54.33 , 54.5     , 5430 , 281
04/08/22 , 54.29 , 54.33 , 54.59 , 54.09 , 54.4     , 8033 , 239
03/08/22 , 54.41 , 54.33 , 54.52 , 54.09 , 54.5     , 6047 , 240
02/08/22 , 53.96 , 53.86 , 54.52 , 53.69 , 54.5     , 6531 , 400
01/08/22 , 54.16 , 54.09 , 54.48 , 53.95 , 54.0     , 5248 , 462
29/07/22 , 54.55 , 54.55 , 54.79 , 54.25 , 54.5     , 11014 , 474
28/07/22 , 54.58 , 54.47 , 54.59 , 54.07 , 54.5     , 3784 , 257
27/07/22 , 54.59 , 54.45 , 54.59 , 54.14 , 54.5     , 6891 , 407
26/07/22 , 54.59 , 54.14 , 54.59 , 53.77 , 54.0     , 7140 , 275
25/07/22 , 54.02 , 53.97 , 54.02 , 53.82 , 53.9     , 4625 , 272
22/07/22 , 53.94 , 53.92 , 54.01 , 53.84 , 53.8     , 5348 , 222
21/07/22 , 53.78 , 53.86 , 53.98 , 53.72 , 53.9     , 4524 , 233
20/07/22 , 53.69 , 53.75 , 53.93 , 53.52 , 53.9     , 5333 , 477
19/07/22 , 53.93 , 53.87 , 53.93 , 53.80 , 53.8     , 4608 , 262
18/07/22 , 53.84 , 53.90 , 54.02 , 53.62 , 53.6     , 5600 , 295
15/07/22 , 53.62 , 53.73 , 54.22 , 53.58 , 54.2     , 7433 , 745
14/07/22 , 54.03 , 54.03 , 54.19 , 53.55 , 53.6     , 4763 , 356
13/07/22 , 53.61 , 53.67 , 54.20 , 53.44 , 54.1     , 7245 , 418
12/07/22 , 54.19 , 54.09 , 54.21 , 54.00 , 54.1     , 5209 , 323
11/07/22 , 54.19 , 54.19 , 54.35 , 54.11 , 54.1     , 4021 , 310
08/07/22 , 54.19 , 54.21 , 54.58 , 54.17 , 54.5     , 5921 , 414
07/07/22 , 54.54 , 54.59 , 54.87 , 54.48 , 54.6     , 4951 , 340
06/07/22 , 54.64 , 54.70 , 54.91 , 54.60 , 54.6     , 2321 , 208
05/07/22 , 54.67 , 54.85 , 55.04 , 54.67 , 55.0     , 2982 , 224
04/07/22 , 54.92 , 54.89 , 55.14 , 54.25 , 54.6     , 6000 , 374
01/07/22 , 54.94 , 55.14 , 55.70 , 54.61 , 55.7     , 8465 , 280
30/06/22 , 54.63 , 54.60 , 55.01 , 54.20 , 54.6     , 8376 , 473
29/06/22 , 54.60 , 54.60 , 55.06 , 54.51 , 54.7     , 6865 , 304
28/06/22 , 54.78 , 54.80 , 55.09 , 54.66 , 55.0     , 6652 , 395
27/06/22 , 55.10 , 55.17 , 55.55 , 54.96 , 55.2     , 5424 , 306
24/06/22 , 55.15 , 55.33 , 55.58 , 55.14 , 55.4     , 4345 , 259
23/06/22 , 55.42 , 55.47 , 55.65 , 55.14 , 55.6     , 2385 , 161
22/06/22 , 55.43 , 55.43 , 55.62 , 55.10 , 55.3     , 5291 , 258
21/06/22 , 55.38 , 55.27 , 55.38 , 55.04 , 55.1     , 4135 , 321
20/06/22 , 55.14 , 55.11 , 55.15 , 54.70 , 54.7     , 5448 , 287
17/06/22 , 54.71 , 54.79 , 55.33 , 54.65 , 54.7     , 8336 , 442
15/06/22 , 54.76 , 54.76 , 54.85 , 54.71 , 54.8     , 5540 , 334
14/06/22 , 54.85 , 54.84 , 54.92 , 54.76 , 54.8     , 5095 , 431
13/06/22 , 54.78 , 54.77 , 54.94 , 54.68 , 54.8     , 5542 , 322
10/06/22 , 54.84 , 54.88 , 54.91 , 54.82 , 54.9     , 4693 , 254
09/06/22 , 54.91 , 55.11 , 55.43 , 54.88 , 55.4     , 4900 , 564
08/06/22 , 55.43 , 55.17 , 55.65 , 54.91 , 55.0     , 3141 , 208
07/06/22 , 54.85 , 54.90 , 55.06 , 54.78 , 54.9     , 5707 , 332
06/06/22 , 55.06 , 54.77 , 55.10 , 54.69 , 54.7     , 5249 , 263
03/06/22 , 54.69 , 54.69 , 54.86 , 54.63 , 54.8     , 6280 , 309
02/06/22 , 54.69 , 54.91 , 55.53 , 54.56 , 55.3     , 9526 , 560
01/06/22 , 55.27 , 55.52 , 56.14 , 55.27 , 56.1     , 5621 , 498
31/05/22 , 55.72 , 56.46 , 56.97 , 55.72 , 56.6     , 12158 , 431
30/05/22 , 56.64 , 56.40 , 56.70 , 55.56 , 55.5     , 8239 , 288
27/05/22 , 55.55 , 55.34 , 55.59 , 55.04 , 55.2     , 4406 , 247
26/05/22 , 55.12 , 54.87 , 55.14 , 54.63 , 55.1     , 5940 , 298
25/05/22 , 55.12 , 54.93 , 55.30 , 54.66 , 54.6     , 4645 , 379
24/05/22 , 54.66 , 54.61 , 54.95 , 54.44 , 54.6     , 7075 , 298
23/05/22 , 54.47 , 54.65 , 55.35 , 54.07 , 54.2     , 7987 , 471
20/05/22 , 54.20 , 54.19 , 54.21 , 54.14 , 54.1     , 6496 , 292
19/05/22 , 54.17 , 54.19 , 54.49 , 53.96 , 54.3     , 5059 , 251
18/05/22 , 54.19 , 54.31 , 54.49 , 54.06 , 54.3     , 7006 , 445
17/05/22 , 54.14 , 54.45 , 54.82 , 54.14 , 54.5     , 10634 , 531
16/05/22 , 54.56 , 54.75 , 55.39 , 54.36 , 54.6     , 14883 , 610
13/05/22 , 54.66 , 54.78 , 55.33 , 54.49 , 54.6     , 10094 , 611
12/05/22 , 54.61 , 54.71 , 55.04 , 54.49 , 54.9     , 8653 , 541
11/05/22 , 55.36 , 55.44 , 55.77 , 54.91 , 55.7     , 8787 , 425
10/05/22 , 55.77 , 55.83 , 56.13 , 55.61 , 56.1     , 8938 , 364
09/05/22 , 56.10 , 56.28 , 56.68 , 56.01 , 56.6     , 7743 , 579
06/05/22 , 56.73 , 56.68 , 56.73 , 56.57 , 56.7     , 9253 , 321
05/05/22 , 56.73 , 56.68 , 57.10 , 56.48 , 57.1     , 10506 , 486
04/05/22 , 57.06 , 57.18 , 57.67 , 56.91 , 57.6     , 7253 , 416
03/05/22 , 57.63 , 57.67 , 57.80 , 57.58 , 57.8     , 8617 , 315
02/05/22 , 57.81 , 58.03 , 58.27 , 57.79 , 58.2     , 11728 , 619
29/04/22 , 58.33 , 58.11 , 58.33 , 57.84 , 58.1     , 9451 , 340
28/04/22 , 58.16 , 58.14 , 58.25 , 57.97 , 58.1     , 4182 , 179
27/04/22 , 57.84 , 58.01 , 58.25 , 57.84 , 57.9     , 6549 , 215
26/04/22 , 57.98 , 57.73 , 58.03 , 57.58 , 57.6     , 5535 , 256
25/04/22 , 57.68 , 57.72 , 57.83 , 57.68 , 57.6     , 7531 , 291
22/04/22 , 57.66 , 57.63 , 57.72 , 57.57 , 57.7     , 6351 , 315
20/04/22 , 57.72 , 57.69 , 57.97 , 57.45 , 57.6     , 7845 , 944
19/04/22 , 57.68 , 57.59 , 57.83 , 57.30 , 57.4     , 6043 , 343
18/04/22 , 57.46 , 57.37 , 58.04 , 57.21 , 57.7     , 15568 , 634
14/04/22 , 58.03 , 57.89 , 58.03 , 57.57 , 57.8     , 7377 , 423
13/04/22 , 57.78 , 57.77 , 58.02 , 57.57 , 58.0     , 8351 , 340
12/04/22 , 58.00 , 58.02 , 58.10 , 57.97 , 58.0     , 5749 , 218
11/04/22 , 57.93 , 58.05 , 58.25 , 57.84 , 58.2     , 6349 , 293
08/04/22 , 58.25 , 58.30 , 58.37 , 58.24 , 58.3     , 3302 , 200
07/04/22 , 58.36 , 58.33 , 58.37 , 58.11 , 58.2     , 5163 , 295
06/04/22 , 58.31 , 58.12 , 58.36 , 57.85 , 58.0     , 6119 , 264
05/04/22 , 58.07 , 58.03 , 58.36 , 57.78 , 58.0     , 7798 , 356
04/04/22 , 58.03 , 58.01 , 58.32 , 57.84 , 58.3     , 6036 , 355
01/04/22 , 58.32 , 58.21 , 58.37 , 57.84 , 58.1     , 4758 , 296
31/03/22 , 58.20 , 57.99 , 58.28 , 57.22 , 58.0     , 12276 , 1003
30/03/22 , 58.00 , 57.83 , 58.00 , 57.59 , 57.7     , 6521 , 477
29/03/22 , 57.72 , 57.55 , 57.72 , 57.28 , 57.5     , 7580 , 364
28/03/22 , 57.59 , 57.46 , 57.59 , 57.31 , 57.5     , 7708 , 335
25/03/22 , 57.58 , 57.35 , 57.59 , 57.19 , 57.5     , 9014 , 401
24/03/22 , 57.58 , 57.44 , 57.58 , 57.33 , 57.3     , 3741 , 175
23/03/22 , 57.38 , 57.33 , 57.58 , 56.93 , 57.4     , 9759 , 304
22/03/22 , 57.40 , 57.18 , 57.43 , 56.97 , 57.1     , 7731 , 412
21/03/22 , 57.08 , 57.18 , 57.36 , 56.98 , 57.0     , 6038 , 304
18/03/22 , 56.90 , 57.15 , 57.41 , 56.90 , 57.4     , 12271 , 2189
17/03/22 , 57.41 , 57.58 , 58.04 , 57.21 , 57.6     , 6198 , 795
16/03/22 , 57.69 , 57.72 , 58.04 , 57.58 , 57.6     , 7102 , 384
15/03/22 , 57.73 , 57.69 , 58.03 , 57.28 , 57.6     , 6514 , 415
14/03/22 , 57.50 , 57.66 , 57.81 , 57.45 , 57.6     , 5688 , 257
11/03/22 , 57.71 , 57.68 , 58.04 , 57.33 , 57.7     , 5765 , 335
10/03/22 , 57.74 , 58.01 , 58.71 , 57.73 , 57.9     , 8178 , 426
09/03/22 , 57.77 , 57.92 , 58.25 , 57.73 , 57.7     , 6075 , 357
08/03/22 , 58.15 , 57.99 , 58.28 , 57.73 , 57.8     , 4765 , 284
07/03/22 , 57.88 , 58.14 , 58.69 , 57.74 , 58.2     , 8338 , 400
04/03/22 , 58.28 , 58.37 , 58.57 , 58.28 , 58.2     , 6162 , 311
03/03/22 , 58.49 , 58.52 , 58.72 , 58.28 , 58.2     , 3468 , 275
02/03/22 , 58.28 , 58.48 , 58.91 , 58.20 , 58.8     , 8560 , 361
25/02/22 , 58.37 , 58.35 , 58.59 , 57.72 , 57.7     , 6135 , 322
24/02/22 , 57.75 , 57.73 , 58.24 , 57.57 , 58.2     , 9142 , 437
23/02/22 , 58.25 , 58.22 , 58.52 , 58.00 , 58.2     , 6759 , 478
22/02/22 , 58.20 , 58.36 , 58.56 , 58.20 , 58.3     , 4662 , 292
21/02/22 , 58.26 , 58.49 , 58.70 , 58.24 , 58.3     , 7732 , 354
18/02/22 , 58.34 , 58.36 , 58.42 , 58.26 , 58.3     , 5445 , 250
17/02/22 , 58.31 , 58.24 , 58.74 , 57.97 , 58.7     , 18973 , 547
16/02/22 , 58.74 , 58.78 , 59.27 , 58.55 , 59.0     , 4161 , 288
15/02/22 , 59.06 , 59.05 , 59.27 , 58.63 , 58.9     , 6114 , 307
14/02/22 , 59.13 , 59.04 , 59.26 , 58.63 , 58.7     , 4728 , 257
11/02/22 , 58.73 , 58.56 , 59.05 , 58.22 , 58.2     , 11986 , 335
10/02/22 , 58.20 , 58.35 , 58.71 , 58.20 , 58.5     , 4472 , 214
09/02/22 , 58.57 , 58.66 , 59.27 , 58.20 , 58.6     , 5041 , 273
08/02/22 , 58.67 , 58.54 , 59.05 , 58.20 , 58.2     , 4629 , 239
07/02/22 , 58.20 , 58.36 , 59.06 , 58.17 , 58.8     , 8582 , 409
04/02/22 , 58.80 , 58.76 , 59.29 , 58.55 , 59.2     , 9099 , 242
03/02/22 , 59.06 , 59.16 , 59.56 , 58.74 , 59.4     , 5343 , 255
02/02/22 , 59.46 , 59.18 , 59.58 , 59.06 , 59.0     , 5602 , 226
01/02/22 , 59.05 , 59.17 , 59.99 , 58.85 , 59.9     , 7177 , 290
31/01/22 , 59.38 , 59.42 , 59.98 , 58.71 , 59.7     , 13751 , 462
28/01/22 , 59.86 , 59.83 , 60.03 , 59.44 , 60.0     , 7522 , 238
27/01/22 , 59.78 , 59.79 , 60.24 , 59.44 , 59.8     , 6349 , 318
26/01/22 , 59.92 , 59.65 , 60.03 , 58.69 , 59.2     , 8124 , 306
25/01/22 , 59.37 , 59.38 , 59.72 , 59.21 , 59.3     , 3919 , 222
24/01/22 , 59.37 , 59.55 , 59.77 , 59.31 , 59.3     , 5496 , 281
21/01/22 , 59.31 , 59.17 , 59.44 , 58.67 , 58.6     , 5782 , 247
20/01/22 , 58.65 , 59.12 , 59.45 , 58.37 , 59.2     , 8356 , 710
19/01/22 , 58.91 , 59.15 , 59.75 , 58.50 , 59.4     , 14564 , 441
18/01/22 , 59.43 , 59.20 , 59.44 , 58.78 , 59.4     , 6588 , 573
17/01/22 , 59.44 , 58.55 , 59.75 , 57.94 , 58.7     , 10136 , 330
14/01/22 , 58.64 , 58.35 , 58.78 , 57.94 , 58.0     , 10258 , 1058
13/01/22 , 57.97 , 58.15 , 58.49 , 57.58 , 57.9     , 4800 , 258
12/01/22 , 57.94 , 57.71 , 58.07 , 57.45 , 57.4     , 5773 , 234
11/01/22 , 57.05 , 57.24 , 58.50 , 56.98 , 57.1     , 10561 , 417
10/01/22 , 57.33 , 57.00 , 58.25 , 56.72 , 57.0     , 5769 , 282
07/01/22 , 57.10 , 57.30 , 58.35 , 56.82 , 58.3     , 4776 , 289
06/01/22 , 57.31 , 57.92 , 58.79 , 57.31 , 58.1     , 8736 , 391
05/01/22 , 58.85 , 58.25 , 59.20 , 57.58 , 59.2     , 10129 , 364
04/01/22 , 58.74 , 59.20 , 59.70 , 58.74 , 58.7     , 4944 , 219
03/01/22 , 58.76 , 59.18 , 60.56 , 58.71 , 60.5     , 9704 , 409
30/12/21 , 60.43 , 60.48 , 60.69 , 60.14 , 60.4     , 9927 , 278
29/12/21 , 60.44 , 60.59 , 60.90 , 60.38 , 60.4     , 5812 , 249
28/12/21 , 59.83 , 60.06 , 60.65 , 59.38 , 59.6     , 6394 , 349
27/12/21 , 59.61 , 58.91 , 59.61 , 58.27 , 58.5     , 8291 , 300
23/12/21 , 58.52 , 58.41 , 59.05 , 57.45 , 57.7     , 9180 , 338
22/12/21 , 57.52 , 57.48 , 57.79 , 57.18 , 57.2     , 7662 , 317
21/12/21 , 57.18 , 57.09 , 57.21 , 56.76 , 56.9     , 5879 , 325
20/12/21 , 56.90 , 56.90 , 56.98 , 56.68 , 56.9     , 8490 , 373
17/12/21 , 56.68 , 56.68 , 56.91 , 56.38 , 56.9     , 5462 , 336
16/12/21 , 56.44 , 56.68 , 56.92 , 56.00 , 56.0     , 4179 , 318
15/12/21 , 56.00 , 56.08 , 56.54 , 55.68 , 55.8     , 8348 , 340
14/12/21 , 55.69 , 56.21 , 56.54 , 55.68 , 55.6     , 8143 , 391
13/12/21 , 55.68 , 55.46 , 56.30 , 54.91 , 55.2     , 12773 , 318
10/12/21 , 55.21 , 55.09 , 55.31 , 54.91 , 55.3     , 11139 , 295
09/12/21 , 55.11 , 55.08 , 55.32 , 54.83 , 55.2     , 9501 , 357
08/12/21 , 55.25 , 55.21 , 55.26 , 55.04 , 55.0     , 6601 , 272
07/12/21 , 55.04 , 55.22 , 55.58 , 55.04 , 55.0     , 8245 , 557
06/12/21 , 55.03 , 55.21 , 55.65 , 54.86 , 55.6     , 8574 , 558
03/12/21 , 54.77 , 55.05 , 55.80 , 54.77 , 54.8     , 8375 , 481
02/12/21 , 55.21 , 55.42 , 56.19 , 54.77 , 55.8     , 10145 , 430
01/12/21 , 55.33 , 55.66 , 56.38 , 55.32 , 56.1     , 6997 , 355
30/11/21 , 55.52 , 55.71 , 56.03 , 55.09 , 55.4     , 8101 , 384
29/11/21 , 55.18 , 54.98 , 55.18 , 54.45 , 54.5     , 12777 , 644
26/11/21 , 54.48 , 54.76 , 55.27 , 54.45 , 54.6     , 9341 , 417
25/11/21 , 54.61 , 54.85 , 55.21 , 54.10 , 54.4     , 10534 , 482
24/11/21 , 54.09 , 54.47 , 55.05 , 54.09 , 54.7     , 13347 , 628
23/11/21 , 54.71 , 55.10 , 55.69 , 54.66 , 55.2     , 8303 , 486
22/11/21 , 55.29 , 55.44 , 56.06 , 55.20 , 55.9     , 8875 , 795
19/11/21 , 55.97 , 55.60 , 55.97 , 55.02 , 55.5     , 7846 , 377
18/11/21 , 55.27 , 55.44 , 56.20 , 54.88 , 56.1     , 15954 , 1009
17/11/21 , 56.18 , 55.55 , 56.20 , 55.11 , 55.1     , 9561 , 530
16/11/21 , 55.11 , 55.36 , 55.68 , 54.91 , 55.2     , 14932 , 1127
12/11/21 , 55.52 , 55.45 , 55.70 , 54.91 , 54.9     , 6910 , 370
11/11/21 , 54.91 , 54.94 , 55.69 , 54.34 , 55.1     , 13919 , 928
10/11/21 , 55.34 , 55.61 , 56.23 , 55.34 , 55.7     , 12085 , 654
09/11/21 , 55.72 , 55.93 , 56.46 , 55.34 , 56.2     , 14964 , 719
08/11/21 , 56.24 , 56.64 , 57.30 , 56.24 , 57.3     , 14116 , 686
05/11/21 , 57.30 , 57.11 , 57.42 , 56.82 , 56.9     , 12896 , 1012
04/11/21 , 56.89 , 57.50 , 58.36 , 56.76 , 58.3     , 14451 , 754
03/11/21 , 58.36 , 58.59 , 58.94 , 58.36 , 58.9     , 16057 , 633
01/11/21 , 59.01 , 59.33 , 60.23 , 58.88 , 59.8     , 16715 , 608
29/10/21 , 59.81 , 59.79 , 59.83 , 59.47 , 59.8     , 12486 , 343
28/10/21 , 59.69 , 59.69 , 59.83 , 59.18 , 59.2     , 6364 , 316
27/10/21 , 59.28 , 59.32 , 59.80 , 59.18 , 59.8     , 9064 , 284
26/10/21 , 59.58 , 59.78 , 59.86 , 59.46 , 59.8     , 7096 , 315
25/10/21 , 59.71 , 59.59 , 59.89 , 59.38 , 59.7     , 15595 , 345
22/10/21 , 59.38 , 59.36 , 59.78 , 59.04 , 59.7     , 13195 , 537
21/10/21 , 59.56 , 59.70 , 59.83 , 59.56 , 59.8     , 7577 , 355
20/10/21 , 59.83 , 59.82 , 59.83 , 59.73 , 59.8     , 5912 , 295
19/10/21 , 59.57 , 59.80 , 59.85 , 59.54 , 59.8     , 11043 , 334
18/10/21 , 59.80 , 59.79 , 59.88 , 59.49 , 59.8     , 12043 , 449
15/10/21 , 59.77 , 59.75 , 59.85 , 59.38 , 59.7     , 17155 , 591
14/10/21 , 59.82 , 59.65 , 59.83 , 59.30 , 59.7     , 6916 , 277
13/10/21 , 59.50 , 59.65 , 59.87 , 59.39 , 59.7     , 5570 , 387
11/10/21 , 59.71 , 59.70 , 59.90 , 59.31 , 59.8     , 6969 , 346
08/10/21 , 59.83 , 59.77 , 59.89 , 59.57 , 59.8     , 8301 , 398
07/10/21 , 59.83 , 59.52 , 59.92 , 59.03 , 59.2     , 7899 , 329
06/10/21 , 59.00 , 59.07 , 59.77 , 58.86 , 59.1     , 6231 , 309
05/10/21 , 59.18 , 59.28 , 59.56 , 58.89 , 59.5     , 18044 , 1244
04/10/21 , 59.50 , 59.49 , 59.83 , 59.33 , 59.8     , 5279 , 428
01/10/21 , 59.81 , 59.65 , 60.29 , 59.30 , 60.2     , 8611 , 373
30/09/21 , 59.83 , 59.78 , 59.95 , 59.43 , 59.4     , 11023 , 437
29/09/21 , 59.76 , 59.54 , 59.96 , 59.34 , 59.8     , 7835 , 255
28/09/21 , 59.44 , 59.56 , 59.91 , 59.37 , 59.7     , 6866 , 259
27/09/21 , 59.71 , 59.49 , 59.80 , 59.20 , 59.4     , 9806 , 291
24/09/21 , 59.38 , 59.30 , 59.43 , 59.14 , 59.2     , 4465 , 206
23/09/21 , 59.29 , 59.24 , 59.31 , 59.04 , 59.1     , 5413 , 205
22/09/21 , 59.17 , 59.09 , 59.17 , 58.69 , 58.9     , 4210 , 250
21/09/21 , 58.97 , 58.74 , 59.05 , 58.23 , 58.9     , 8710 , 314
20/09/21 , 58.78 , 58.70 , 59.21 , 57.67 , 59.1     , 21598 , 604
17/09/21 , 59.10 , 59.27 , 59.43 , 58.98 , 59.2     , 7186 , 326
16/09/21 , 59.29 , 59.25 , 59.32 , 59.17 , 59.1     , 6937 , 302
15/09/21 , 59.21 , 59.21 , 59.27 , 59.04 , 59.2     , 8031 , 386
14/09/21 , 59.21 , 59.18 , 59.29 , 58.72 , 59.1     , 9860 , 358
13/09/21 , 58.96 , 58.97 , 59.39 , 58.59 , 58.9     , 7295 , 309
10/09/21 , 58.93 , 58.92 , 59.16 , 58.69 , 59.1     , 14633 , 317
09/09/21 , 58.76 , 58.71 , 59.17 , 58.56 , 58.6     , 13577 , 418
08/09/21 , 58.67 , 58.70 , 59.12 , 58.59 , 59.1     , 7020 , 357
06/09/21 , 59.12 , 59.05 , 59.19 , 58.69 , 59.1     , 6312 , 339
03/09/21 , 59.12 , 58.93 , 59.17 , 58.55 , 59.1     , 6050 , 363
02/09/21 , 59.12 , 59.05 , 59.28 , 58.84 , 58.8     , 8804 , 471
01/09/21 , 58.68 , 58.60 , 58.87 , 58.52 , 58.8     , 10157 , 605
31/08/21 , 58.91 , 58.91 , 59.06 , 58.82 , 58.9     , 16065 , 424
30/08/21 , 58.93 , 58.87 , 59.10 , 58.33 , 58.5     , 10550 , 344
27/08/21 , 58.27 , 58.38 , 58.52 , 58.25 , 58.2     , 7068 , 667
26/08/21 , 58.26 , 58.14 , 58.32 , 57.97 , 57.9     , 13647 , 299
25/08/21 , 58.03 , 57.97 , 58.33 , 57.78 , 57.8     , 13508 , 428
24/08/21 , 57.83 , 57.86 , 58.00 , 57.58 , 57.9     , 14053 , 519
23/08/21 , 57.87 , 57.89 , 58.04 , 57.83 , 57.9     , 12627 , 488
20/08/21 , 57.97 , 57.86 , 57.97 , 57.77 , 57.9     , 11844 , 322
19/08/21 , 57.89 , 57.97 , 58.28 , 57.86 , 58.2     , 7444 , 310
18/08/21 , 58.03 , 58.08 , 58.33 , 57.92 , 58.2     , 13287 , 394
17/08/21 , 58.22 , 58.08 , 58.33 , 57.86 , 58.3     , 14770 , 497
16/08/21 , 58.33 , 58.37 , 58.80 , 58.06 , 58.3     , 18031 , 457
13/08/21 , 58.05 , 57.89 , 58.33 , 57.16 , 57.1     , 17418 , 604
12/08/21 , 57.13 , 57.85 , 58.52 , 57.07 , 57.8     , 12184 , 490
11/08/21 , 57.86 , 58.03 , 58.55 , 57.63 , 58.0     , 11350 , 453
10/08/21 , 58.08 , 58.44 , 58.82 , 58.05 , 58.4     , 11433 , 501
09/08/21 , 58.49 , 58.62 , 59.12 , 58.41 , 58.5     , 10150 , 472
06/08/21 , 58.39 , 58.52 , 58.83 , 58.37 , 58.4     , 8483 , 417
05/08/21 , 58.39 , 59.02 , 59.70 , 58.31 , 59.5     , 12967 , 1111
04/08/21 , 59.38 , 59.45 , 59.62 , 58.75 , 59.4     , 12544 , 369
03/08/21 , 59.33 , 59.40 , 59.96 , 58.74 , 59.9     , 9233 , 422
02/08/21 , 59.95 , 59.85 , 60.41 , 59.34 , 60.0     , 17650 , 630
30/07/21 , 60.01 , 59.83 , 60.29 , 59.43 , 59.7     , 19281 , 571
29/07/21 , 59.43 , 59.46 , 59.79 , 59.22 , 59.2     , 8999 , 268
28/07/21 , 59.27 , 59.18 , 59.45 , 58.89 , 58.8     , 12825 , 371
27/07/21 , 58.86 , 58.76 , 58.90 , 58.68 , 58.8     , 12058 , 250
26/07/21 , 58.80 , 58.73 , 58.98 , 58.60 , 58.6     , 11789 , 683
23/07/21 , 58.45 , 58.55 , 58.88 , 58.13 , 58.5     , 22833 , 686
22/07/21 , 57.57 , 57.40 , 57.57 , 57.23 , 57.2     , 8762 , 336
21/07/21 , 57.32 , 57.34 , 57.48 , 57.24 , 57.3     , 6854 , 287
20/07/21 , 57.23 , 57.27 , 57.32 , 57.23 , 57.2     , 6860 , 284
19/07/21 , 57.27 , 57.33 , 57.47 , 57.18 , 57.3     , 12686 , 437
16/07/21 , 57.37 , 57.37 , 57.47 , 57.33 , 57.4     , 7198 , 348
15/07/21 , 57.28 , 57.33 , 57.48 , 57.07 , 57.3     , 12004 , 530
14/07/21 , 56.98 , 57.19 , 57.48 , 56.16 , 56.8     , 14970 , 650
13/07/21 , 56.67 , 56.54 , 56.82 , 55.34 , 55.3     , 21522 , 821
12/07/21 , 54.59 , 53.52 , 55.84 , 52.89 , 52.8     , 19365 , 1183
08/07/21 , 52.80 , 52.74 , 53.39 , 52.28 , 53.3     , 15726 , 827
07/07/21 , 53.15 , 52.99 , 53.39 , 52.50 , 52.5     , 9150 , 498
06/07/21 , 52.48 , 52.62 , 53.30 , 52.22 , 53.3     , 37756 , 1313
05/07/21 , 53.30 , 53.43 , 53.54 , 53.21 , 53.5     , 22426 , 704
02/07/21 , 53.52 , 53.51 , 53.95 , 53.15 , 53.5     , 15902 , 1089
01/07/21 , 53.52 , 53.56 , 54.35 , 53.42 , 54.1     , 17243 , 1016
30/06/21 , 54.15 , 53.84 , 54.19 , 53.42 , 53.9     , 31812 , 1188
29/06/21 , 53.93 , 53.75 , 53.99 , 53.06 , 53.4     , 15667 , 497
28/06/21 , 53.02 , 52.60 , 54.34 , 50.93 , 54.3     , 36367 , 1267
25/06/21 , 54.34 , 54.17 , 55.60 , 52.93 , 55.4     , 39764 , 1321
24/06/21 , 55.69 , 55.52 , 55.91 , 54.88 , 54.8     , 12724 , 505
23/06/21 , 54.83 , 55.33 , 56.44 , 54.19 , 56.4     , 26471 , 1046
22/06/21 , 56.32 , 56.48 , 56.54 , 56.23 , 56.5     , 20971 , 524
21/06/21 , 56.52 , 56.55 , 56.70 , 56.48 , 56.6     , 21188 , 536
18/06/21 , 56.69 , 56.72 , 56.87 , 56.63 , 56.8     , 12921 , 562
17/06/21 , 56.87 , 56.96 , 57.10 , 56.58 , 57.0     , 17108 , 685
16/06/21 , 57.06 , 57.07 , 57.12 , 57.01 , 57.1     , 12273 , 389
15/06/21 , 57.09 , 57.27 , 57.45 , 57.08 , 57.3     , 22749 , 718
14/06/21 , 57.41 , 57.37 , 57.49 , 57.24 , 57.2     , 16363 , 446
11/06/21 , 57.29 , 57.35 , 57.58 , 57.05 , 57.5     , 13500 , 465
10/06/21 , 57.36 , 57.33 , 57.43 , 57.12 , 57.4     , 4731 , 235
09/06/21 , 57.41 , 57.27 , 57.41 , 56.99 , 57.3     , 14543 , 1877
08/06/21 , 57.34 , 57.33 , 57.36 , 57.32 , 57.3     , 15603 , 319
07/06/21 , 57.29 , 57.30 , 57.36 , 57.12 , 57.2     , 18332 , 479
04/06/21 , 57.32 , 57.22 , 57.34 , 57.02 , 57.3     , 14459 , 517
02/06/21 , 57.32 , 57.20 , 57.33 , 56.86 , 57.2     , 15994 , 716
01/06/21 , 57.21 , 57.33 , 57.79 , 57.17 , 57.7     , 22593 , 708
31/05/21 , 57.47 , 57.46 , 57.58 , 57.13 , 57.5     , 12727 , 529
28/05/21 , 57.43 , 57.34 , 57.74 , 56.90 , 57.6     , 31425 , 546
27/05/21 , 57.65 , 57.59 , 57.68 , 57.52 , 57.6     , 12112 , 377
26/05/21 , 57.67 , 57.66 , 57.89 , 57.40 , 57.5     , 9889 , 343
25/05/21 , 57.59 , 57.81 , 57.97 , 57.37 , 57.9     , 12484 , 978
24/05/21 , 57.92 , 57.84 , 57.97 , 57.24 , 57.9     , 13575 , 397
21/05/21 , 57.89 , 57.97 , 58.13 , 57.89 , 57.9     , 7172 , 236
20/05/21 , 57.44 , 57.59 , 57.89 , 57.16 , 57.1     , 13904 , 445
19/05/21 , 57.16 , 57.21 , 57.44 , 56.95 , 57.4     , 12993 , 547
18/05/21 , 57.37 , 57.58 , 58.20 , 57.37 , 58.1     , 35408 , 981
17/05/21 , 58.20 , 58.22 , 59.05 , 57.51 , 58.8     , 24479 , 1036
14/05/21 , 58.89 , 58.92 , 59.03 , 58.87 , 58.8     , 15476 , 536
13/05/21 , 58.87 , 58.92 , 59.05 , 58.87 , 58.8     , 13112 , 319
12/05/21 , 58.87 , 59.09 , 59.38 , 58.87 , 59.2     , 13147 , 478
11/05/21 , 59.22 , 59.39 , 59.80 , 59.22 , 59.8     , 13092 , 412
10/05/21 , 59.80 , 59.69 , 59.88 , 59.38 , 59.8     , 13953 , 369
07/05/21 , 59.83 , 59.73 , 59.88 , 59.38 , 59.8     , 7474 , 321
06/05/21 , 59.49 , 59.88 , 60.07 , 59.43 , 59.8     , 9827 , 295
05/05/21 , 59.82 , 59.82 , 60.13 , 59.30 , 59.3     , 21042 , 554
04/05/21 , 59.38 , 59.37 , 59.74 , 59.01 , 59.0     , 14262 , 407
03/05/21 , 59.40 , 59.48 , 59.88 , 59.30 , 59.8     , 20819 , 519
30/04/21 , 60.00 , 59.83 , 60.08 , 59.54 , 59.5     , 19804 , 943
29/04/21 , 59.54 , 59.63 , 59.80 , 59.41 , 59.5     , 10106 , 497
28/04/21 , 59.40 , 59.43 , 59.58 , 59.32 , 59.4     , 15117 , 494
27/04/21 , 59.41 , 59.46 , 59.65 , 59.38 , 59.5     , 12866 , 495
26/04/21 , 59.52 , 59.58 , 59.80 , 59.40 , 59.7     , 12906 , 911
23/04/21 , 59.80 , 59.79 , 59.83 , 59.72 , 59.7     , 13202 , 485
22/04/21 , 59.65 , 59.68 , 59.81 , 59.51 , 59.5     , 9028 , 426
20/04/21 , 59.81 , 59.73 , 59.83 , 59.49 , 59.7     , 13151 , 397
19/04/21 , 59.78 , 59.62 , 59.81 , 59.33 , 59.7     , 15615 , 509
16/04/21 , 59.65 , 59.51 , 59.73 , 59.33 , 59.3     , 12703 , 416
15/04/21 , 59.33 , 59.27 , 59.40 , 58.98 , 59.0     , 12526 , 493
14/04/21 , 59.06 , 59.01 , 59.17 , 58.93 , 59.1     , 8979 , 271
13/04/21 , 59.15 , 58.97 , 59.18 , 58.73 , 58.9     , 21601 , 605
12/04/21 , 59.03 , 58.93 , 59.05 , 58.87 , 58.9     , 20673 , 530
09/04/21 , 58.98 , 58.96 , 59.38 , 58.71 , 58.9     , 24815 , 590
08/04/21 , 58.82 , 58.79 , 58.96 , 58.71 , 58.7     , 29116 , 877
07/04/21 , 58.77 , 58.83 , 59.00 , 58.71 , 58.9     , 27449 , 856
06/04/21 , 58.97 , 58.91 , 59.05 , 58.79 , 58.8     , 43424 , 815
05/04/21 , 58.87 , 58.92 , 59.21 , 58.82 , 59.1     , 29783 , 1044
01/04/21 , 59.13 , 59.17 , 59.38 , 58.87 , 59.0     , 16119 , 651
31/03/21 , 59.38 , 59.21 , 59.40 , 59.14 , 59.1     , 31295 , 589
30/03/21 , 59.18 , 59.18 , 59.23 , 59.12 , 59.1     , 11249 , 401
29/03/21 , 59.17 , 59.08 , 59.38 , 58.87 , 59.2     , 18460 , 562
26/03/21 , 59.24 , 59.27 , 59.41 , 58.98 , 59.3     , 10829 , 437
25/03/21 , 59.38 , 59.36 , 59.41 , 58.98 , 59.3     , 12790 , 346
24/03/21 , 59.38 , 59.18 , 59.42 , 58.96 , 59.1     , 7477 , 334
23/03/21 , 59.07 , 59.04 , 59.52 , 58.87 , 59.4     , 20176 , 688
22/03/21 , 59.55 , 59.75 , 60.21 , 59.29 , 59.2     , 16441 , 704
19/03/21 , 59.42 , 59.29 , 59.92 , 58.75 , 58.7     , 23371 , 583
18/03/21 , 58.71 , 58.71 , 58.81 , 58.63 , 58.7     , 15435 , 472
17/03/21 , 58.72 , 58.69 , 58.85 , 58.55 , 58.6     , 29861 , 693
16/03/21 , 58.57 , 58.60 , 58.68 , 58.55 , 58.6     , 25612 , 685
15/03/21 , 58.69 , 58.72 , 58.87 , 58.63 , 58.8     , 36704 , 955
12/03/21 , 58.87 , 58.77 , 58.90 , 58.60 , 58.8     , 24593 , 638
11/03/21 , 58.89 , 58.85 , 58.98 , 58.54 , 58.9     , 26368 , 791
10/03/21 , 58.87 , 58.89 , 59.18 , 58.71 , 59.1     , 35119 , 698
09/03/21 , 59.14 , 59.05 , 59.23 , 58.91 , 59.0     , 32236 , 825
08/03/21 , 59.14 , 59.27 , 59.38 , 59.05 , 59.2     , 26976 , 675
05/03/21 , 59.38 , 59.32 , 59.80 , 59.02 , 59.8     , 26142 , 851
04/03/21 , 59.80 , 60.11 , 60.78 , 59.80 , 60.7     , 23822 , 893
03/03/21 , 60.84 , 61.09 , 61.51 , 60.51 , 60.5     , 19419 , 628
02/03/21 , 60.51 , 60.28 , 61.12 , 59.38 , 61.1     , 35940 , 1086
01/03/21 , 61.12 , 61.27 , 61.83 , 61.10 , 61.8     , 44269 , 960
26/02/21 , 61.94 , 62.07 , 62.32 , 61.90 , 61.9     , 18114 , 478
25/02/21 , 61.97 , 62.05 , 62.41 , 61.85 , 61.8     , 11023 , 344
24/02/21 , 61.85 , 62.12 , 62.47 , 61.85 , 62.0     , 12549 , 328
23/02/21 , 62.09 , 62.04 , 62.41 , 61.64 , 61.7     , 16301 , 490
22/02/21 , 61.76 , 61.69 , 62.42 , 61.19 , 62.1     , 22117 , 708
19/02/21 , 62.41 , 62.09 , 62.41 , 61.99 , 62.0     , 12676 , 317
18/02/21 , 62.04 , 62.07 , 62.13 , 61.92 , 62.1     , 11342 , 367
17/02/21 , 62.11 , 62.29 , 62.50 , 62.06 , 62.4     , 15780 , 1372
12/02/21 , 62.45 , 62.31 , 62.49 , 61.92 , 62.2     , 17722 , 666
11/02/21 , 62.27 , 62.37 , 62.50 , 61.94 , 62.0     , 8802 , 368
10/02/21 , 61.92 , 62.06 , 62.39 , 61.92 , 62.0     , 12469 , 411
09/02/21 , 62.09 , 62.17 , 62.41 , 62.02 , 62.4     , 11578 , 339
08/02/21 , 62.41 , 62.42 , 62.53 , 62.30 , 62.4     , 16040 , 454
05/02/21 , 62.41 , 62.45 , 62.82 , 61.71 , 61.7     , 22701 , 499
04/02/21 , 61.99 , 62.23 , 62.35 , 61.99 , 62.0     , 10419 , 307
03/02/21 , 61.99 , 61.90 , 62.13 , 61.66 , 62.1     , 13509 , 488
02/02/21 , 62.14 , 62.20 , 62.50 , 61.76 , 62.5     , 10578 , 390
01/02/21 , 62.30 , 62.18 , 63.12 , 61.43 , 63.1     , 21472 , 621
29/01/21 , 62.75 , 62.56 , 62.81 , 61.80 , 62.5     , 16639 , 386
28/01/21 , 62.55 , 62.71 , 62.98 , 62.50 , 62.8     , 8057 , 266
27/01/21 , 62.75 , 62.62 , 62.75 , 62.40 , 62.5     , 11407 , 270
26/01/21 , 62.81 , 62.59 , 62.81 , 62.39 , 62.5     , 11836 , 389
22/01/21 , 62.35 , 62.46 , 63.09 , 62.01 , 62.9     , 12181 , 451
21/01/21 , 62.98 , 62.95 , 63.26 , 62.65 , 63.1     , 13498 , 401
20/01/21 , 62.99 , 62.75 , 63.11 , 62.28 , 62.2     , 16637 , 355
19/01/21 , 62.29 , 62.12 , 62.38 , 61.84 , 61.9     , 11597 , 389
18/01/21 , 61.90 , 61.75 , 61.97 , 61.29 , 61.4     , 13051 , 466
15/01/21 , 61.47 , 61.29 , 61.76 , 60.81 , 60.8     , 16781 , 814
14/01/21 , 61.19 , 61.12 , 61.81 , 60.34 , 61.1     , 27459 , 613
13/01/21 , 61.20 , 61.43 , 61.90 , 61.12 , 61.9     , 18549 , 570
12/01/21 , 61.90 , 62.39 , 62.68 , 61.90 , 62.4     , 13866 , 735
11/01/21 , 62.49 , 62.64 , 63.06 , 62.40 , 62.7     , 12625 , 384
08/01/21 , 62.55 , 62.71 , 63.09 , 62.38 , 62.5     , 12392 , 374
07/01/21 , 62.49 , 62.36 , 62.56 , 62.11 , 62.4     , 12490 , 443
06/01/21 , 62.39 , 62.51 , 62.81 , 61.91 , 62.5     , 15672 , 450
05/01/21 , 62.56 , 61.93 , 62.57 , 61.47 , 62.5     , 18102 , 570
04/01/21 , 62.55 , 62.49 , 63.55 , 60.73 , 63.5     , 26471 , 1156
30/12/20 , 63.59 , 63.67 , 63.90 , 63.13 , 63.1     , 13559 , 324
29/12/20 , 63.43 , 63.23 , 63.54 , 62.85 , 62.8     , 15538 , 313
28/12/20 , 62.82 , 62.52 , 63.07 , 62.17 , 62.9     , 22971 , 567
23/12/20 , 62.35 , 62.33 , 62.65 , 61.65 , 61.9     , 18163 , 465
22/12/20 , 61.99 , 61.77 , 62.55 , 60.30 , 61.4     , 23362 , 787
21/12/20 , 61.40 , 60.61 , 62.39 , 59.56 , 62.3     , 40350 , 1112
18/12/20 , 62.85 , 62.73 , 63.09 , 62.07 , 62.2     , 10289 , 395
17/12/20 , 62.02 , 61.93 , 62.34 , 61.40 , 61.4     , 11370 , 328
16/12/20 , 61.40 , 61.16 , 61.75 , 60.64 , 61.5     , 15911 , 463
15/12/20 , 61.51 , 60.47 , 61.71 , 60.03 , 60.2     , 16764 , 487
14/12/20 , 60.26 , 60.37 , 60.68 , 60.06 , 60.6     , 22302 , 575
11/12/20 , 60.54 , 60.46 , 60.73 , 60.06 , 60.2     , 13374 , 427
10/12/20 , 60.38 , 60.41 , 60.68 , 59.93 , 60.2     , 14450 , 377
09/12/20 , 60.34 , 59.80 , 60.65 , 59.33 , 59.8     , 25742 , 614
08/12/20 , 59.85 , 59.97 , 60.29 , 59.75 , 60.0     , 16599 , 448
07/12/20 , 60.06 , 60.50 , 60.92 , 59.99 , 60.0     , 26146 , 716
04/12/20 , 60.02 , 59.83 , 60.08 , 59.56 , 59.5     , 20711 , 521
03/12/20 , 59.66 , 59.89 , 60.51 , 59.56 , 60.5     , 22505 , 943
02/12/20 , 60.73 , 60.08 , 62.55 , 58.87 , 62.5     , 59181 , 1688
01/12/20 , 62.81 , 63.11 , 63.93 , 62.11 , 63.9     , 21690 , 800
30/11/20 , 64.40 , 63.87 , 64.61 , 62.55 , 63.3     , 13791 , 468
27/11/20 , 62.50 , 62.43 , 63.00 , 61.86 , 63.0     , 19819 , 804
26/11/20 , 63.01 , 62.55 , 63.19 , 62.15 , 62.1     , 11666 , 343
25/11/20 , 62.17 , 61.98 , 62.17 , 61.81 , 61.8     , 8355 , 346
24/11/20 , 61.81 , 61.74 , 61.84 , 61.46 , 61.4     , 13993 , 230
23/11/20 , 61.46 , 61.47 , 61.53 , 61.40 , 61.5     , 11063 , 339
20/11/20 , 61.57 , 61.54 , 61.68 , 61.47 , 61.6     , 9011 , 258
19/11/20 , 61.62 , 61.62 , 61.68 , 61.47 , 61.6     , 8683 , 287
18/11/20 , 61.68 , 61.43 , 61.68 , 60.99 , 61.1     , 6420 , 264
17/11/20 , 60.97 , 60.75 , 61.17 , 60.33 , 60.5     , 11208 , 364
16/11/20 , 60.44 , 60.27 , 60.51 , 59.82 , 59.8     , 12509 , 473
13/11/20 , 59.82 , 59.74 , 60.06 , 59.34 , 59.3     , 16255 , 602
12/11/20 , 59.65 , 59.33 , 59.83 , 58.91 , 59.3     , 12882 , 336
11/11/20 , 59.65 , 59.49 , 59.85 , 59.01 , 59.7     , 7390 , 289
10/11/20 , 59.72 , 59.38 , 59.81 , 59.05 , 59.2     , 10930 , 337
09/11/20 , 59.21 , 59.27 , 59.66 , 58.95 , 59.1     , 9094 , 385
06/11/20 , 58.96 , 58.98 , 59.17 , 58.53 , 59.0     , 7341 , 305
05/11/20 , 58.75 , 58.87 , 59.10 , 58.54 , 58.7     , 14193 , 359
04/11/20 , 58.64 , 58.69 , 58.96 , 58.52 , 58.5     , 8662 , 251
03/11/20 , 58.12 , 58.33 , 58.78 , 58.05 , 58.3     , 16580 , 472
30/10/20 , 58.49 , 58.06 , 58.69 , 57.81 , 57.8     , 21396 , 454
29/10/20 , 57.59 , 56.46 , 57.91 , 55.81 , 56.1     , 18897 , 442
28/10/20 , 56.57 , 56.74 , 57.58 , 55.44 , 57.5     , 26133 , 608
27/10/20 , 57.59 , 57.60 , 57.83 , 57.51 , 57.6     , 12346 , 295
26/10/20 , 57.60 , 57.55 , 57.83 , 57.44 , 57.4     , 16705 , 363
23/10/20 , 57.91 , 57.76 , 57.92 , 57.58 , 57.8     , 16527 , 321
22/10/20 , 57.85 , 57.67 , 57.85 , 57.51 , 57.8     , 17565 , 403
21/10/20 , 57.82 , 57.74 , 57.83 , 57.61 , 57.6     , 10856 , 274
20/10/20 , 57.69 , 57.67 , 57.69 , 57.57 , 57.6     , 14405 , 386
19/10/20 , 57.67 , 57.58 , 57.69 , 57.43 , 57.4     , 18739 , 430
16/10/20 , 57.43 , 57.56 , 57.59 , 57.34 , 57.5     , 16836 , 436
15/10/20 , 57.57 , 57.50 , 57.57 , 57.34 , 57.4     , 10461 , 589
14/10/20 , 57.51 , 57.45 , 57.58 , 57.34 , 57.5     , 10707 , 311
13/10/20 , 57.51 , 57.38 , 57.53 , 57.26 , 57.2     , 15273 , 320
09/10/20 , 57.24 , 57.16 , 57.27 , 57.02 , 57.1     , 9304 , 285
08/10/20 , 57.01 , 57.07 , 57.15 , 56.97 , 57.1     , 9742 , 235
07/10/20 , 56.97 , 56.99 , 57.11 , 56.69 , 56.6     , 8088 , 242
06/10/20 , 56.69 , 56.72 , 56.93 , 56.61 , 56.7     , 12841 , 321
05/10/20 , 56.71 , 56.68 , 57.33 , 56.46 , 56.4     , 17348 , 333
02/10/20 , 56.46 , 56.36 , 56.48 , 56.24 , 56.4     , 6759 , 239
01/10/20 , 56.32 , 56.40 , 57.33 , 56.28 , 56.5     , 10705 , 337
30/09/20 , 56.90 , 56.40 , 56.90 , 55.55 , 55.8     , 18147 , 463
29/09/20 , 55.77 , 55.61 , 55.79 , 55.36 , 55.4     , 15573 , 269
28/09/20 , 55.43 , 55.38 , 55.55 , 55.30 , 55.4     , 19496 , 363
25/09/20 , 55.45 , 55.36 , 55.46 , 55.15 , 55.3     , 7439 , 246
24/09/20 , 55.15 , 55.33 , 55.50 , 55.15 , 55.4     , 12057 , 252
23/09/20 , 55.33 , 55.36 , 55.54 , 55.25 , 55.3     , 11011 , 283
22/09/20 , 55.36 , 55.48 , 55.59 , 55.29 , 55.4     , 11246 , 301
21/09/20 , 55.46 , 55.35 , 55.46 , 55.23 , 55.3     , 9007 , 337
18/09/20 , 55.35 , 55.30 , 55.36 , 55.09 , 55.1     , 9822 , 353
17/09/20 , 55.30 , 55.24 , 55.30 , 55.09 , 55.2     , 6327 , 273
16/09/20 , 55.21 , 55.12 , 55.21 , 54.94 , 55.0     , 6399 , 288
15/09/20 , 55.08 , 54.98 , 55.08 , 54.92 , 54.9     , 6646 , 357
14/09/20 , 54.92 , 54.91 , 54.97 , 54.83 , 54.9     , 8036 , 299
11/09/20 , 54.92 , 54.94 , 55.03 , 54.88 , 54.9     , 7742 , 266
10/09/20 , 54.92 , 54.91 , 55.13 , 54.85 , 55.1     , 8981 , 297
09/09/20 , 55.13 , 54.98 , 55.15 , 54.87 , 54.9     , 7807 , 311
08/09/20 , 54.98 , 54.97 , 55.15 , 54.89 , 54.9     , 8668 , 346
04/09/20 , 54.98 , 54.91 , 54.98 , 54.71 , 54.9     , 8787 , 291
03/09/20 , 54.91 , 54.89 , 54.94 , 54.76 , 54.7     , 6095 , 234
02/09/20 , 54.92 , 54.90 , 54.98 , 54.71 , 54.9     , 9271 , 331
01/09/20 , 54.94 , 54.91 , 55.05 , 54.76 , 54.9     , 14920 , 375
31/08/20 , 55.04 , 54.91 , 55.15 , 54.64 , 54.6     , 28270 , 539
28/08/20 , 54.63 , 54.58 , 54.69 , 54.50 , 54.5     , 22026 , 399
27/08/20 , 54.48 , 54.57 , 54.71 , 54.46 , 54.6     , 11741 , 322
26/08/20 , 54.64 , 54.59 , 54.77 , 54.45 , 54.7     , 8376 , 322
25/08/20 , 54.72 , 54.59 , 54.72 , 54.44 , 54.6     , 8847 , 319
24/08/20 , 54.58 , 54.53 , 54.64 , 54.40 , 54.4     , 10258 , 287
21/08/20 , 54.34 , 54.50 , 54.64 , 54.32 , 54.5     , 9913 , 360
20/08/20 , 54.52 , 54.34 , 54.57 , 54.07 , 54.5     , 9785 , 301
19/08/20 , 54.53 , 54.57 , 54.92 , 54.32 , 54.5     , 11053 , 357
18/08/20 , 54.59 , 54.51 , 54.69 , 54.03 , 54.4     , 10774 , 324
17/08/20 , 54.52 , 54.59 , 54.92 , 54.07 , 54.5     , 18786 , 447
14/08/20 , 54.58 , 54.46 , 54.64 , 53.90 , 54.6     , 9255 , 371
13/08/20 , 54.41 , 54.48 , 54.66 , 54.30 , 54.5     , 7405 , 616
12/08/20 , 54.53 , 54.56 , 54.64 , 54.12 , 54.4     , 7699 , 225
11/08/20 , 54.44 , 54.44 , 54.73 , 54.07 , 54.0     , 10516 , 225
10/08/20 , 54.07 , 54.00 , 54.17 , 53.60 , 53.6     , 7822 , 236
07/08/20 , 53.60 , 53.80 , 54.79 , 53.20 , 53.2     , 13323 , 290
06/08/20 , 53.20 , 53.21 , 53.44 , 53.10 , 53.2     , 8590 , 257
05/08/20 , 53.10 , 53.00 , 53.10 , 52.77 , 52.7     , 5333 , 214
04/08/20 , 52.76 , 52.94 , 53.20 , 52.75 , 53.1     , 5247 , 276
03/08/20 , 52.67 , 53.16 , 53.59 , 52.58 , 53.5     , 13039 , 382
31/07/20 , 53.28 , 53.15 , 53.38 , 52.98 , 53.2     , 10859 , 302
30/07/20 , 53.22 , 53.17 , 53.22 , 53.00 , 53.1     , 5329 , 185
29/07/20 , 53.11 , 53.06 , 53.17 , 52.93 , 52.9     , 5345 , 186
28/07/20 , 52.98 , 52.84 , 53.04 , 52.75 , 52.7     , 7110 , 201
27/07/20 , 52.75 , 52.70 , 52.97 , 52.34 , 52.4     , 6018 , 233
24/07/20 , 52.43 , 52.58 , 52.78 , 51.96 , 52.3     , 9052 , 272
23/07/20 , 52.34 , 52.11 , 52.38 , 51.96 , 52.1     , 7982 , 303
22/07/20 , 52.11 , 52.20 , 52.51 , 52.11 , 52.4     , 9188 , 310
21/07/20 , 52.44 , 52.41 , 52.51 , 52.31 , 52.3     , 6964 , 256
20/07/20 , 52.33 , 52.33 , 52.78 , 52.12 , 52.3     , 8180 , 314
17/07/20 , 52.33 , 52.11 , 52.57 , 51.96 , 52.3     , 9520 , 410
16/07/20 , 52.33 , 52.47 , 52.97 , 52.11 , 52.9     , 8940 , 375
15/07/20 , 52.39 , 52.48 , 52.67 , 52.32 , 52.6     , 8922 , 427
14/07/20 , 52.34 , 52.43 , 52.78 , 51.96 , 52.5     , 9700 , 492
13/07/20 , 52.57 , 52.88 , 53.25 , 52.34 , 53.2     , 15518 , 500
10/07/20 , 53.25 , 53.38 , 53.54 , 53.22 , 53.5     , 15741 , 402
09/07/20 , 53.52 , 53.52 , 53.58 , 53.43 , 53.4     , 8800 , 227
08/07/20 , 53.44 , 53.51 , 53.61 , 53.43 , 53.4     , 11010 , 337
07/07/20 , 53.45 , 53.39 , 53.61 , 53.22 , 53.4     , 12021 , 409
06/07/20 , 53.36 , 53.52 , 53.78 , 53.24 , 53.7     , 13955 , 465
03/07/20 , 53.76 , 53.73 , 53.89 , 53.60 , 53.6     , 8720 , 273
02/07/20 , 53.61 , 53.71 , 53.89 , 53.44 , 53.7     , 10053 , 411
01/07/20 , 53.69 , 53.69 , 54.07 , 53.24 , 54.0     , 11273 , 435
30/06/20 , 53.76 , 53.70 , 53.77 , 53.62 , 53.7     , 25709 , 530
29/06/20 , 53.72 , 53.68 , 53.76 , 53.62 , 53.7     , 26600 , 460
26/06/20 , 53.68 , 53.63 , 53.73 , 53.54 , 53.7     , 16319 , 365
25/06/20 , 53.73 , 53.68 , 53.73 , 53.60 , 53.6     , 10524 , 300
24/06/20 , 53.60 , 53.62 , 53.73 , 53.25 , 53.7     , 9765 , 317
23/06/20 , 53.73 , 53.51 , 53.73 , 52.80 , 53.6     , 22602 , 423
22/06/20 , 53.57 , 53.67 , 53.73 , 53.53 , 53.6     , 17108 , 442
19/06/20 , 53.69 , 53.66 , 53.69 , 53.53 , 53.6     , 10568 , 390
18/06/20 , 53.66 , 53.63 , 53.66 , 53.57 , 53.6     , 11060 , 376
17/06/20 , 53.66 , 53.56 , 53.66 , 53.27 , 53.2     , 8731 , 317
16/06/20 , 53.26 , 53.52 , 53.62 , 53.06 , 53.5     , 13221 , 465
15/06/20 , 53.52 , 52.80 , 53.62 , 51.48 , 53.4     , 17285 , 576
12/06/20 , 53.45 , 53.30 , 53.62 , 52.58 , 52.5     , 12234 , 423
10/06/20 , 53.62 , 53.57 , 53.62 , 53.26 , 53.2     , 8493 , 270
09/06/20 , 53.52 , 53.36 , 53.62 , 52.80 , 53.2     , 10104 , 343
08/06/20 , 53.76 , 53.44 , 53.77 , 53.05 , 53.1     , 10232 , 400
05/06/20 , 53.13 , 53.09 , 53.13 , 52.98 , 53.0     , 14008 , 362
04/06/20 , 53.01 , 52.95 , 53.05 , 52.80 , 53.0     , 5763 , 292
03/06/20 , 52.83 , 52.82 , 53.06 , 52.39 , 52.7     , 9935 , 382
02/06/20 , 52.71 , 52.70 , 52.79 , 52.39 , 52.6     , 8737 , 382
01/06/20 , 52.54 , 52.27 , 52.58 , 52.08 , 52.5     , 16557 , 560
29/05/20 , 52.72 , 52.08 , 52.72 , 51.82 , 51.9     , 17401 , 454
28/05/20 , 51.75 , 51.72 , 52.08 , 51.34 , 51.9     , 15525 , 513
27/05/20 , 51.96 , 51.59 , 51.96 , 51.12 , 51.2     , 13095 , 341
26/05/20 , 51.09 , 50.97 , 51.22 , 50.34 , 50.5     , 16022 , 389
25/05/20 , 50.47 , 50.07 , 50.76 , 49.08 , 49.1     , 22422 , 474
22/05/20 , 49.03 , 48.76 , 49.09 , 48.37 , 48.4     , 10457 , 268
21/05/20 , 48.41 , 48.29 , 48.48 , 48.03 , 48.0     , 10040 , 351
20/05/20 , 48.21 , 48.11 , 48.22 , 48.02 , 48.0     , 11270 , 318
19/05/20 , 48.06 , 48.05 , 48.14 , 48.02 , 48.0     , 6818 , 306
18/05/20 , 48.03 , 48.01 , 48.06 , 47.91 , 48.0     , 11477 , 482
15/05/20 , 48.04 , 48.02 , 48.05 , 47.72 , 47.9     , 9962 , 488
14/05/20 , 47.93 , 47.66 , 47.93 , 47.47 , 47.7     , 7368 , 264
13/05/20 , 47.93 , 48.02 , 48.28 , 47.93 , 48.0     , 6937 , 291
12/05/20 , 48.06 , 48.03 , 48.06 , 47.73 , 48.0     , 5738 , 240
11/05/20 , 48.03 , 48.00 , 48.21 , 47.29 , 47.7     , 6958 , 361
08/05/20 , 47.78 , 47.76 , 48.50 , 47.27 , 48.4     , 11551 , 447
07/05/20 , 48.05 , 48.06 , 48.54 , 47.97 , 48.0     , 10346 , 316
06/05/20 , 47.82 , 47.74 , 48.01 , 47.48 , 47.5     , 4631 , 212
05/05/20 , 47.27 , 47.59 , 47.96 , 47.27 , 47.7     , 7840 , 350
04/05/20 , 47.72 , 47.43 , 48.06 , 46.80 , 48.0     , 9350 , 387
30/04/20 , 48.05 , 47.67 , 48.05 , 47.27 , 47.7     , 10443 , 269
29/04/20 , 47.69 , 47.48 , 47.74 , 46.80 , 47.6     , 11093 , 235
28/04/20 , 47.27 , 46.96 , 47.33 , 46.42 , 46.8     , 8619 , 281
27/04/20 , 46.48 , 46.81 , 47.40 , 46.46 , 46.8     , 7716 , 302
24/04/20 , 46.80 , 46.55 , 47.61 , 45.98 , 47.6     , 22271 , 606
23/04/20 , 47.60 , 47.47 , 47.69 , 47.27 , 47.4     , 11376 , 245
22/04/20 , 47.43 , 47.31 , 47.48 , 47.03 , 47.2     , 10876 , 360
20/04/20 , 47.48 , 47.31 , 47.61 , 47.03 , 47.6     , 7755 , 360
17/04/20 , 47.66 , 47.43 , 47.69 , 47.27 , 47.4     , 8127 , 325
16/04/20 , 47.40 , 47.03 , 47.44 , 46.39 , 46.4     , 8035 , 331
15/04/20 , 45.98 , 45.88 , 46.15 , 45.58 , 45.9     , 13764 , 476
14/04/20 , 45.98 , 45.81 , 46.42 , 45.15 , 45.1     , 15447 , 376
13/04/20 , 44.87 , 44.47 , 45.15 , 44.10 , 44.3     , 11431 , 248
09/04/20 , 43.83 , 43.57 , 43.85 , 43.04 , 43.4     , 8508 , 256
08/04/20 , 43.07 , 42.95 , 43.30 , 42.43 , 42.4     , 7236 , 239
07/04/20 , 42.59 , 42.82 , 43.84 , 42.18 , 43.0     , 20790 , 401
06/04/20 , 42.59 , 42.70 , 43.23 , 42.21 , 42.5     , 5872 , 286
03/04/20 , 42.18 , 42.63 , 43.78 , 41.94 , 43.2     , 12337 , 364
02/04/20 , 43.23 , 43.23 , 43.80 , 42.43 , 42.4     , 5595 , 199
01/04/20 , 43.07 , 42.35 , 43.85 , 41.67 , 41.7     , 11902 , 386
31/03/20 , 43.46 , 43.59 , 44.28 , 43.22 , 43.4     , 15856 , 401
30/03/20 , 43.05 , 42.35 , 43.07 , 41.74 , 41.8     , 13543 , 267
27/03/20 , 41.78 , 41.40 , 41.78 , 40.89 , 41.5     , 6630 , 244
26/03/20 , 41.43 , 41.37 , 41.78 , 39.94 , 39.9     , 17549 , 473
25/03/20 , 40.31 , 39.38 , 40.52 , 38.64 , 39.6     , 8831 , 325
24/03/20 , 37.52 , 38.17 , 39.69 , 37.52 , 38.7     , 9310 , 263
23/03/20 , 36.73 , 36.65 , 40.26 , 35.93 , 40.2     , 13155 , 508
20/03/20 , 40.29 , 41.88 , 43.82 , 38.32 , 38.3     , 21392 , 641
19/03/20 , 37.62 , 36.60 , 40.93 , 34.87 , 40.9     , 48640 , 1827
18/03/20 , 40.93 , 42.92 , 45.13 , 40.93 , 45.1     , 55732 , 972
17/03/20 , 45.13 , 45.26 , 45.77 , 44.90 , 45.7     , 27296 , 564
16/03/20 , 45.60 , 45.74 , 46.92 , 45.42 , 46.9     , 34556 , 722
13/03/20 , 47.60 , 47.85 , 48.48 , 47.24 , 47.4     , 31872 , 818
12/03/20 , 47.40 , 47.20 , 50.02 , 45.95 , 50.0     , 53756 , 1238
11/03/20 , 50.13 , 51.24 , 51.98 , 49.85 , 51.5     , 12171 , 414
10/03/20 , 51.54 , 51.51 , 52.14 , 50.16 , 50.1     , 15366 , 421
09/03/20 , 49.72 , 49.79 , 51.54 , 46.88 , 51.5     , 25577 , 810
06/03/20 , 52.18 , 52.39 , 52.85 , 52.14 , 52.8     , 16816 , 537
05/03/20 , 52.76 , 52.99 , 53.32 , 52.62 , 53.2     , 10419 , 339
04/03/20 , 53.13 , 53.10 , 53.46 , 52.82 , 53.4     , 13578 , 356
03/03/20 , 53.45 , 53.09 , 53.45 , 52.93 , 53.0     , 15218 , 372
02/03/20 , 53.06 , 53.32 , 53.90 , 53.01 , 53.9     , 15373 , 385
28/02/20 , 53.12 , 52.93 , 53.30 , 52.61 , 52.6     , 17282 , 455
27/02/20 , 52.62 , 52.56 , 52.69 , 52.39 , 52.4     , 15589 , 374
26/02/20 , 52.46 , 52.67 , 53.36 , 52.18 , 53.0     , 17538 , 433
21/02/20 , 53.90 , 53.50 , 54.25 , 53.06 , 53.5     , 10514 , 315
20/02/20 , 53.21 , 53.66 , 54.03 , 53.09 , 53.9     , 7221 , 228
19/02/20 , 53.90 , 53.99 , 54.12 , 53.62 , 53.9     , 7610 , 267
18/02/20 , 53.95 , 54.16 , 54.46 , 53.90 , 54.4     , 8197 , 307
17/02/20 , 54.07 , 54.17 , 54.51 , 53.76 , 53.9     , 13822 , 381
14/02/20 , 53.90 , 53.58 , 53.90 , 52.65 , 53.3     , 8412 , 353
13/02/20 , 53.21 , 53.25 , 53.39 , 53.04 , 53.1     , 11318 , 235
12/02/20 , 52.86 , 52.94 , 53.15 , 52.47 , 52.8     , 17240 , 305
11/02/20 , 52.95 , 52.67 , 53.00 , 52.33 , 52.4     , 11886 , 273
10/02/20 , 52.16 , 52.00 , 52.93 , 51.81 , 52.9     , 14364 , 485
07/02/20 , 52.93 , 52.74 , 54.19 , 52.18 , 54.1     , 22634 , 624
06/02/20 , 53.89 , 54.25 , 54.84 , 53.50 , 54.7     , 21542 , 489
05/02/20 , 54.84 , 54.92 , 55.52 , 54.56 , 55.0     , 12740 , 330
04/02/20 , 54.97 , 55.23 , 55.91 , 54.51 , 54.5     , 13411 , 405
03/02/20 , 55.00 , 55.74 , 56.57 , 54.98 , 56.5     , 21773 , 498
31/01/20 , 56.30 , 56.40 , 56.74 , 55.93 , 56.5     , 12858 , 304
30/01/20 , 56.50 , 56.38 , 57.27 , 55.79 , 57.2     , 15482 , 408
29/01/20 , 57.27 , 56.82 , 57.37 , 56.16 , 56.3     , 9940 , 218
28/01/20 , 56.35 , 56.24 , 56.35 , 56.01 , 56.0     , 17715 , 242
27/01/20 , 55.70 , 55.81 , 56.35 , 55.62 , 55.7     , 11641 , 308
24/01/20 , 55.77 , 55.79 , 56.22 , 55.55 , 55.7     , 11879 , 240
23/01/20 , 55.79 , 55.76 , 55.83 , 55.69 , 55.7     , 14733 , 267
22/01/20 , 55.72 , 55.55 , 55.72 , 55.33 , 55.3     , 13647 , 257
21/01/20 , 55.33 , 55.18 , 55.41 , 54.71 , 55.3     , 14446 , 279
20/01/20 , 55.36 , 55.01 , 55.44 , 54.79 , 54.8     , 11944 , 289
17/01/20 , 54.88 , 54.89 , 54.94 , 54.71 , 54.9     , 18670 , 306
16/01/20 , 54.88 , 54.63 , 54.91 , 54.19 , 54.7     , 18552 , 408
15/01/20 , 54.71 , 54.81 , 54.94 , 54.64 , 54.7     , 13029 , 439
14/01/20 , 54.75 , 54.77 , 54.83 , 54.71 , 54.8     , 10937 , 279
13/01/20 , 54.80 , 54.74 , 54.81 , 54.66 , 54.6     , 19029 , 372
10/01/20 , 54.66 , 54.60 , 54.71 , 54.49 , 54.6     , 12084 , 285
09/01/20 , 54.64 , 54.68 , 54.77 , 54.33 , 54.5     , 13035 , 315
08/01/20 , 54.27 , 54.33 , 54.77 , 53.97 , 54.7     , 23612 , 498
07/01/20 , 54.70 , 54.61 , 54.70 , 54.48 , 54.5     , 14548 , 377
06/01/20 , 54.54 , 54.32 , 54.59 , 54.06 , 54.0     , 18213 , 423
03/01/20 , 54.20 , 54.12 , 54.59 , 53.88 , 54.1     , 19004 , 468
02/01/20 , 54.10 , 53.90 , 54.12 , 53.60 , 53.8     , 20097 , 499
30/12/19 , 53.90 , 53.27 , 53.91 , 53.02 , 53.0     , 24729 , 528
27/12/19 , 53.02 , 52.61 , 53.07 , 52.39 , 52.4     , 33022 , 613
26/12/19 , 52.48 , 52.08 , 52.48 , 51.86 , 51.8     , 30425 , 630
23/12/19 , 51.86 , 51.80 , 51.86 , 51.55 , 51.5     , 25918 , 506
20/12/19 , 51.48 , 51.50 , 51.63 , 51.45 , 51.4     , 40360 , 621
19/12/19 , 51.45 , 51.50 , 51.74 , 51.42 , 51.6     , 30839 , 485
18/12/19 , 51.59 , 51.53 , 51.65 , 51.42 , 51.5     , 18147 , 391
17/12/19 , 51.48 , 51.47 , 51.53 , 51.43 , 51.4     , 21648 , 516
16/12/19 , 51.49 , 51.54 , 51.74 , 51.36 , 51.7     , 22330 , 649
13/12/19 , 51.71 , 51.59 , 51.74 , 51.45 , 51.5     , 14542 , 452
12/12/19 , 51.45 , 51.48 , 51.53 , 51.23 , 51.2     , 22505 , 359
11/12/19 , 51.23 , 51.33 , 51.48 , 51.21 , 51.2     , 11600 , 300
10/12/19 , 51.20 , 51.22 , 51.32 , 51.03 , 51.2     , 12348 , 289
09/12/19 , 51.21 , 51.20 , 51.23 , 51.03 , 51.2     , 9049 , 320
06/12/19 , 51.20 , 51.19 , 51.22 , 51.16 , 51.2     , 13843 , 356
05/12/19 , 51.18 , 51.17 , 51.23 , 51.03 , 51.2     , 14683 , 348
04/12/19 , 51.21 , 51.22 , 51.33 , 51.17 , 51.3     , 12151 , 268
03/12/19 , 51.22 , 51.11 , 51.23 , 50.98 , 51.1     , 21113 , 387
02/12/19 , 51.15 , 50.98 , 51.23 , 50.60 , 51.2     , 21010 , 569
29/11/19 , 51.32 , 51.31 , 51.37 , 51.05 , 51.0     , 30908 , 579
28/11/19 , 51.05 , 50.97 , 51.05 , 50.81 , 51.0     , 20420 , 317
27/11/19 , 50.98 , 50.98 , 51.04 , 50.84 , 51.0     , 18318 , 330
26/11/19 , 51.03 , 50.97 , 51.03 , 50.77 , 50.9     , 16386 , 308
25/11/19 , 50.90 , 50.75 , 50.91 , 50.31 , 50.8     , 36590 , 534
22/11/19 , 50.92 , 50.78 , 50.93 , 50.68 , 50.6     , 16315 , 357
21/11/19 , 50.75 , 50.72 , 50.77 , 50.59 , 50.7     , 31865 , 553
19/11/19 , 50.78 , 50.76 , 50.84 , 50.60 , 50.8     , 23806 , 498
18/11/19 , 50.87 , 50.84 , 50.93 , 50.75 , 50.8     , 24315 , 505
14/11/19 , 50.83 , 50.82 , 50.83 , 50.76 , 50.7     , 18661 , 456
13/11/19 , 50.76 , 50.78 , 50.82 , 50.75 , 50.8     , 13648 , 325
12/11/19 , 50.83 , 50.83 , 50.92 , 50.75 , 50.8     , 20435 , 361
11/11/19 , 50.82 , 50.90 , 51.01 , 50.82 , 50.8     , 21103 , 341
08/11/19 , 50.93 , 50.92 , 51.03 , 50.61 , 50.9     , 16965 , 360
07/11/19 , 50.82 , 50.83 , 51.01 , 50.77 , 50.8     , 13434 , 262
06/11/19 , 50.79 , 50.92 , 51.11 , 50.45 , 51.0     , 14071 , 340
05/11/19 , 51.03 , 50.76 , 51.03 , 50.57 , 50.7     , 19786 , 392
04/11/19 , 50.75 , 50.92 , 51.14 , 50.23 , 51.0     , 17836 , 478
01/11/19 , 51.03 , 51.04 , 51.33 , 50.20 , 51.0     , 19795 , 420
31/10/19 , 51.03 , 50.68 , 51.03 , 50.56 , 50.5     , 14045 , 316
30/10/19 , 50.52 , 50.35 , 50.52 , 50.27 , 50.2     , 18122 , 321
29/10/19 , 50.29 , 50.19 , 50.33 , 49.99 , 50.2     , 21488 , 391
28/10/19 , 50.01 , 50.07 , 50.19 , 49.89 , 49.9     , 24512 , 421
25/10/19 , 49.98 , 49.94 , 50.08 , 49.81 , 50.0     , 23724 , 346
24/10/19 , 49.98 , 50.11 , 50.46 , 49.80 , 49.8     , 26208 , 329
23/10/19 , 49.81 , 49.97 , 50.03 , 49.81 , 50.0     , 15836 , 403
22/10/19 , 49.89 , 49.91 , 50.18 , 49.39 , 50.0     , 26629 , 614
21/10/19 , 50.01 , 49.84 , 50.03 , 49.72 , 49.7     , 14101 , 320
18/10/19 , 49.67 , 49.48 , 49.75 , 49.36 , 49.3     , 16429 , 265
17/10/19 , 49.38 , 49.35 , 49.38 , 49.31 , 49.3     , 13434 , 333
16/10/19 , 49.38 , 49.38 , 49.78 , 49.25 , 49.7     , 16287 , 415
15/10/19 , 49.31 , 49.34 , 49.73 , 49.09 , 49.0     , 20479 , 486
14/10/19 , 49.12 , 49.08 , 49.12 , 48.99 , 49.0     , 9616 , 317
11/10/19 , 48.99 , 49.05 , 49.13 , 48.99 , 49.1     , 17652 , 292
10/10/19 , 49.10 , 48.93 , 49.10 , 48.62 , 48.6     , 12046 , 263
09/10/19 , 48.62 , 48.63 , 48.99 , 48.41 , 48.6     , 15238 , 297
08/10/19 , 48.62 , 48.58 , 48.62 , 48.41 , 48.6     , 11347 , 285
07/10/19 , 48.62 , 48.61 , 48.64 , 48.52 , 48.6     , 7493 , 246
04/10/19 , 48.51 , 48.54 , 48.62 , 48.22 , 48.5     , 25589 , 405
03/10/19 , 48.56 , 48.49 , 48.57 , 48.37 , 48.4     , 9338 , 277
02/10/19 , 48.39 , 48.30 , 48.41 , 48.22 , 48.2     , 10795 , 290
01/10/19 , 48.22 , 48.23 , 48.59 , 47.82 , 48.5     , 18263 , 414
30/09/19 , 48.58 , 48.54 , 48.59 , 48.39 , 48.4     , 17940 , 444
27/09/19 , 48.43 , 48.41 , 48.50 , 48.18 , 48.1     , 14698 , 388
26/09/19 , 48.18 , 48.20 , 48.37 , 48.01 , 48.0     , 22816 , 403
25/09/19 , 48.01 , 47.97 , 48.02 , 47.81 , 47.8     , 13795 , 299
24/09/19 , 47.82 , 47.70 , 47.86 , 47.43 , 47.4     , 18051 , 395
23/09/19 , 47.45 , 47.65 , 47.76 , 47.43 , 47.4     , 17662 , 351
20/09/19 , 47.43 , 47.35 , 47.43 , 47.24 , 47.3     , 16237 , 314
19/09/19 , 47.27 , 47.30 , 47.37 , 47.18 , 47.2     , 15152 , 397
18/09/19 , 47.27 , 47.22 , 47.37 , 47.00 , 47.0     , 19208 , 319
17/09/19 , 47.03 , 46.90 , 47.07 , 46.61 , 46.6     , 12173 , 378
16/09/19 , 46.58 , 46.55 , 46.60 , 46.31 , 46.5     , 13141 , 371
13/09/19 , 46.54 , 46.46 , 46.60 , 46.19 , 46.5     , 16283 , 460
12/09/19 , 46.53 , 46.51 , 46.60 , 46.31 , 46.4     , 10220 , 258
11/09/19 , 46.40 , 46.41 , 46.60 , 46.01 , 46.4     , 18851 , 366
10/09/19 , 46.40 , 46.50 , 46.72 , 46.40 , 46.7     , 10824 , 359
09/09/19 , 46.70 , 46.53 , 46.70 , 46.45 , 46.6     , 24917 , 366
06/09/19 , 46.56 , 46.63 , 46.75 , 46.51 , 46.6     , 12032 , 299
05/09/19 , 46.60 , 46.64 , 46.80 , 46.60 , 46.6     , 18933 , 319
04/09/19 , 46.65 , 46.74 , 46.92 , 46.58 , 46.8     , 19354 , 341
03/09/19 , 46.80 , 46.77 , 46.92 , 46.50 , 46.7     , 19902 , 313
02/09/19 , 46.73 , 46.65 , 47.07 , 46.07 , 46.6     , 21435 , 467
30/08/19 , 47.08 , 47.03 , 47.15 , 46.80 , 46.8     , 36294 , 480
29/08/19 , 46.70 , 46.75 , 46.81 , 46.54 , 46.5     , 12004 , 243
28/08/19 , 46.52 , 46.46 , 46.54 , 46.23 , 46.3     , 15475 , 249
27/08/19 , 46.19 , 46.15 , 46.36 , 45.78 , 46.3     , 22315 , 456
26/08/19 , 46.36 , 46.28 , 46.48 , 45.78 , 46.0     , 12863 , 296
23/08/19 , 45.70 , 45.56 , 45.73 , 45.32 , 45.3     , 24112 , 440
22/08/19 , 45.35 , 45.83 , 46.55 , 45.32 , 46.5     , 33616 , 560
21/08/19 , 46.34 , 46.55 , 46.92 , 46.16 , 46.5     , 22752 , 485
20/08/19 , 46.48 , 45.81 , 47.08 , 43.40 , 47.0     , 44490 , 759
19/08/19 , 47.08 , 47.10 , 47.19 , 46.89 , 47.1     , 14679 , 364
16/08/19 , 47.15 , 47.22 , 47.33 , 46.89 , 47.1     , 15336 , 379
15/08/19 , 47.03 , 47.24 , 47.33 , 47.03 , 47.3     , 14909 , 352
14/08/19 , 47.33 , 47.29 , 47.37 , 47.03 , 47.3     , 13759 , 327
13/08/19 , 47.37 , 47.33 , 47.37 , 47.31 , 47.3     , 12070 , 194
12/08/19 , 47.34 , 47.33 , 47.39 , 47.18 , 47.3     , 13629 , 285
09/08/19 , 47.38 , 47.34 , 47.38 , 47.27 , 47.3     , 18037 , 327
08/08/19 , 47.34 , 47.35 , 47.37 , 47.33 , 47.3     , 12284 , 318
07/08/19 , 47.33 , 47.33 , 47.37 , 47.28 , 47.3     , 11865 , 278
06/08/19 , 47.33 , 47.33 , 47.38 , 47.31 , 47.3     , 8340 , 219
05/08/19 , 47.31 , 47.32 , 47.34 , 47.25 , 47.3     , 11607 , 299
02/08/19 , 47.33 , 47.34 , 47.50 , 47.19 , 47.3     , 12478 , 281
01/08/19 , 47.37 , 47.34 , 47.76 , 46.80 , 47.5     , 25007 , 448
31/07/19 , 47.62 , 47.31 , 47.72 , 47.05 , 47.1     , 28690 , 365
30/07/19 , 47.10 , 47.10 , 47.11 , 47.04 , 47.0     , 9751 , 204
29/07/19 , 47.03 , 46.89 , 47.10 , 46.70 , 46.8     , 20417 , 315
26/07/19 , 46.88 , 46.83 , 46.88 , 46.75 , 46.8     , 19639 , 234
25/07/19 , 46.82 , 46.82 , 46.88 , 46.70 , 46.8     , 9154 , 222
24/07/19 , 46.77 , 46.75 , 46.87 , 46.64 , 46.6     , 9276 , 187
23/07/19 , 46.64 , 46.60 , 46.65 , 46.52 , 46.5     , 18313 , 210
22/07/19 , 46.53 , 46.56 , 46.70 , 46.52 , 46.6     , 8415 , 250
19/07/19 , 46.52 , 46.54 , 46.62 , 46.51 , 46.6     , 6680 , 242
18/07/19 , 46.58 , 46.54 , 46.65 , 46.50 , 46.5     , 18031 , 423
17/07/19 , 46.59 , 46.63 , 46.77 , 46.53 , 46.7     , 23562 , 393
16/07/19 , 46.70 , 46.65 , 46.80 , 46.50 , 46.5     , 10316 , 286
15/07/19 , 46.52 , 46.45 , 46.70 , 46.30 , 46.5     , 20717 , 469
12/07/19 , 46.55 , 46.54 , 46.80 , 46.43 , 46.4     , 12147 , 269
11/07/19 , 46.42 , 46.70 , 47.06 , 46.39 , 46.8     , 21664 , 1911
10/07/19 , 46.85 , 46.76 , 46.88 , 46.70 , 46.8     , 17067 , 1189
08/07/19 , 47.02 , 47.01 , 47.06 , 46.88 , 47.0     , 10751 , 285
05/07/19 , 47.02 , 46.94 , 47.09 , 46.85 , 46.8     , 11583 , 273
04/07/19 , 46.88 , 46.93 , 47.02 , 46.71 , 46.9     , 12777 , 264
03/07/19 , 46.97 , 46.91 , 46.97 , 46.74 , 46.8     , 10726 , 305
02/07/19 , 46.88 , 46.92 , 46.97 , 46.83 , 46.9     , 13657 , 336
01/07/19 , 46.83 , 46.82 , 47.27 , 46.40 , 47.2     , 20135 , 412
28/06/19 , 46.86 , 46.80 , 46.89 , 46.50 , 46.6     , 22848 , 374
27/06/19 , 46.63 , 46.51 , 46.82 , 46.26 , 46.4     , 20771 , 313
26/06/19 , 46.26 , 46.40 , 46.48 , 46.04 , 46.0     , 18110 , 291
25/06/19 , 46.04 , 46.05 , 46.45 , 45.43 , 46.4     , 21145 , 445
24/06/19 , 46.48 , 46.00 , 46.48 , 44.93 , 44.9     , 19485 , 398
21/06/19 , 44.93 , 44.59 , 45.15 , 44.35 , 44.5     , 22537 , 326
19/06/19 , 44.54 , 44.36 , 44.54 , 44.10 , 44.1     , 15730 , 333
18/06/19 , 44.10 , 43.85 , 44.16 , 43.52 , 43.5     , 12615 , 293
17/06/19 , 43.49 , 43.40 , 43.49 , 43.38 , 43.4     , 17578 , 317
14/06/19 , 43.36 , 43.38 , 43.49 , 43.34 , 43.3     , 15952 , 351
13/06/19 , 43.30 , 43.35 , 43.49 , 43.25 , 43.4     , 13562 , 276
12/06/19 , 43.40 , 43.36 , 43.44 , 43.30 , 43.3     , 16775 , 237
11/06/19 , 43.42 , 43.36 , 43.42 , 43.25 , 43.3     , 7313 , 248
10/06/19 , 43.30 , 43.32 , 43.36 , 43.16 , 43.3     , 14973 , 279
07/06/19 , 43.36 , 43.11 , 43.36 , 42.94 , 42.9     , 12117 , 254
06/06/19 , 43.02 , 42.92 , 43.02 , 42.66 , 42.6     , 9835 , 224
05/06/19 , 42.88 , 42.94 , 43.00 , 42.82 , 43.0     , 15235 , 313
04/06/19 , 42.92 , 42.99 , 43.05 , 42.92 , 43.0     , 14277 , 319
03/06/19 , 43.02 , 43.01 , 43.08 , 42.95 , 43.0     , 17766 , 414
31/05/19 , 43.11 , 43.16 , 43.66 , 42.92 , 42.9     , 18816 , 343
30/05/19 , 42.92 , 42.80 , 42.92 , 42.51 , 42.5     , 24777 , 274
29/05/19 , 42.51 , 42.48 , 42.51 , 42.47 , 42.4     , 23770 , 285
28/05/19 , 42.49 , 42.47 , 42.49 , 42.45 , 42.4     , 24708 , 335
27/05/19 , 42.49 , 42.47 , 42.49 , 42.46 , 42.4     , 37515 , 353
24/05/19 , 42.46 , 42.42 , 42.53 , 42.34 , 42.4     , 32594 , 313
23/05/19 , 42.40 , 42.41 , 42.46 , 42.39 , 42.4     , 15165 , 244
22/05/19 , 42.41 , 42.39 , 42.43 , 42.34 , 42.4     , 20977 , 264
21/05/19 , 42.43 , 42.35 , 42.49 , 42.16 , 42.1     , 13123 , 278
20/05/19 , 42.21 , 42.23 , 42.41 , 42.14 , 42.3     , 30979 , 500
17/05/19 , 42.31 , 42.29 , 42.38 , 42.20 , 42.2     , 15380 , 301
16/05/19 , 42.18 , 42.26 , 42.39 , 42.17 , 42.2     , 16750 , 338
15/05/19 , 42.25 , 42.24 , 42.34 , 42.16 , 42.3     , 21295 , 530
14/05/19 , 42.34 , 42.31 , 42.40 , 42.25 , 42.3     , 10113 , 231
13/05/19 , 42.27 , 42.34 , 42.45 , 42.25 , 42.4     , 10478 , 293
10/05/19 , 42.36 , 42.42 , 42.51 , 42.16 , 42.4     , 19355 , 306
09/05/19 , 42.45 , 42.46 , 42.49 , 42.40 , 42.4     , 10578 , 182
08/05/19 , 42.48 , 42.48 , 42.56 , 42.43 , 42.4     , 9761 , 224
07/05/19 , 42.45 , 42.35 , 42.49 , 42.16 , 42.4     , 17731 , 263
06/05/19 , 42.43 , 42.38 , 42.46 , 42.16 , 42.1     , 14081 , 338
03/05/19 , 42.41 , 42.38 , 42.43 , 42.34 , 42.3     , 13040 , 291
02/05/19 , 42.34 , 42.34 , 42.36 , 42.16 , 42.2     , 10820 , 340
30/04/19 , 42.03 , 41.94 , 42.03 , 41.84 , 41.8     , 21966 , 279
29/04/19 , 41.87 , 41.84 , 41.99 , 41.80 , 41.8     , 10844 , 248
26/04/19 , 41.78 , 41.68 , 41.80 , 41.64 , 41.6     , 13067 , 205
25/04/19 , 41.65 , 41.65 , 41.65 , 41.64 , 41.6     , 17489 , 223
24/04/19 , 41.57 , 41.63 , 41.65 , 41.54 , 41.6     , 15258 , 267
23/04/19 , 41.65 , 41.61 , 41.65 , 41.43 , 41.5     , 15529 , 264
22/04/19 , 41.57 , 41.50 , 41.57 , 41.30 , 41.4     , 10222 , 227
18/04/19 , 41.46 , 41.42 , 41.47 , 41.30 , 41.3     , 11452 , 233
17/04/19 , 41.42 , 41.43 , 41.50 , 41.37 , 41.5     , 11367 , 251
16/04/19 , 41.46 , 41.45 , 41.50 , 41.32 , 41.4     , 14382 , 274
15/04/19 , 41.50 , 41.50 , 41.54 , 41.37 , 41.5     , 9998 , 289
12/04/19 , 41.53 , 41.50 , 41.56 , 41.28 , 41.5     , 13861 , 281
11/04/19 , 41.56 , 41.54 , 41.60 , 41.50 , 41.5     , 9155 , 169
10/04/19 , 41.57 , 41.50 , 41.59 , 41.33 , 41.4     , 5217 , 152
09/04/19 , 41.32 , 41.36 , 41.47 , 41.09 , 41.2     , 9862 , 208
08/04/19 , 41.09 , 41.09 , 41.28 , 41.07 , 41.2     , 20843 , 228
05/04/19 , 41.06 , 40.99 , 41.28 , 40.91 , 41.2     , 12418 , 293
04/04/19 , 41.26 , 41.23 , 41.64 , 40.91 , 41.6     , 16033 , 360
03/04/19 , 41.64 , 41.56 , 41.65 , 41.29 , 41.6     , 9364 , 233
02/04/19 , 41.65 , 41.50 , 41.65 , 40.91 , 41.6     , 12730 , 269
01/04/19 , 41.64 , 41.59 , 41.84 , 41.28 , 41.8     , 12110 , 247
29/03/19 , 41.63 , 41.46 , 41.63 , 41.34 , 41.4     , 17478 , 278
28/03/19 , 41.42 , 41.36 , 41.44 , 41.17 , 41.4     , 9295 , 187
27/03/19 , 41.43 , 41.29 , 41.43 , 41.09 , 41.3     , 16123 , 183
26/03/19 , 41.09 , 41.30 , 41.58 , 40.90 , 41.3     , 8318 , 250
25/03/19 , 41.13 , 41.37 , 41.62 , 41.09 , 41.2     , 11637 , 244
22/03/19 , 40.86 , 41.43 , 41.61 , 40.86 , 41.5     , 12396 , 264
21/03/19 , 41.58 , 41.59 , 41.63 , 41.54 , 41.5     , 9237 , 188
20/03/19 , 41.57 , 41.50 , 41.58 , 41.32 , 41.3     , 11287 , 203
19/03/19 , 41.32 , 41.27 , 41.34 , 41.07 , 41.2     , 11773 , 229
18/03/19 , 41.22 , 41.16 , 41.23 , 40.86 , 41.1     , 15038 , 324
15/03/19 , 41.17 , 41.10 , 41.23 , 40.86 , 41.1     , 10101 , 179
14/03/19 , 41.01 , 41.00 , 41.17 , 40.48 , 41.1     , 13955 , 275
13/03/19 , 41.10 , 41.10 , 41.22 , 41.03 , 41.0     , 12463 , 179
12/03/19 , 41.03 , 40.92 , 41.03 , 40.68 , 40.8     , 12524 , 154
11/03/19 , 40.80 , 40.47 , 40.86 , 39.35 , 40.6     , 18069 , 242
08/03/19 , 40.64 , 40.64 , 40.80 , 40.45 , 40.6     , 11634 , 223
07/03/19 , 40.64 , 40.41 , 40.67 , 40.18 , 40.2     , 9758 , 199
06/03/19 , 40.29 , 40.13 , 40.29 , 39.62 , 39.6     , 3859 , 137
01/03/19 , 40.10 , 40.11 , 40.42 , 39.47 , 40.4     , 10062 , 233
28/02/19 , 40.38 , 39.94 , 40.38 , 39.65 , 39.7     , 31295 , 221
27/02/19 , 39.52 , 39.35 , 39.53 , 39.25 , 39.2     , 6960 , 141
26/02/19 , 39.25 , 39.23 , 39.25 , 39.15 , 39.1     , 5949 , 106
25/02/19 , 39.15 , 39.17 , 39.25 , 39.09 , 39.2     , 7838 , 147
22/02/19 , 39.25 , 39.35 , 39.55 , 39.02 , 39.2     , 6698 , 135
21/02/19 , 39.01 , 39.12 , 39.52 , 38.98 , 39.0     , 8681 , 197
20/02/19 , 39.03 , 39.28 , 40.08 , 38.96 , 40.0     , 15765 , 309
19/02/19 , 39.35 , 40.12 , 40.67 , 39.22 , 40.4     , 21853 , 361
18/02/19 , 40.41 , 40.17 , 40.42 , 39.84 , 39.8     , 13624 , 261
15/02/19 , 39.91 , 39.76 , 40.06 , 39.32 , 39.3     , 16396 , 260
14/02/19 , 39.25 , 38.96 , 39.25 , 38.70 , 38.7     , 16695 , 203
13/02/19 , 38.69 , 38.63 , 38.73 , 38.45 , 38.4     , 10222 , 145
12/02/19 , 38.44 , 37.97 , 38.52 , 37.74 , 37.7     , 16942 , 191
11/02/19 , 37.71 , 37.68 , 37.73 , 37.15 , 37.7     , 9769 , 140
08/02/19 , 37.57 , 37.26 , 37.64 , 37.11 , 37.1     , 7970 , 162
07/02/19 , 37.11 , 37.11 , 37.11 , 37.08 , 37.1     , 5158 , 132
06/02/19 , 37.08 , 37.10 , 37.11 , 37.07 , 37.1     , 7487 , 144
05/02/19 , 37.11 , 37.08 , 37.11 , 36.92 , 36.9     , 7096 , 148
04/02/19 , 36.92 , 36.85 , 37.01 , 36.71 , 36.9     , 13096 , 245
01/02/19 , 37.11 , 37.09 , 37.12 , 36.96 , 37.1     , 17697 , 318
31/01/19 , 36.65 , 36.60 , 36.76 , 36.51 , 36.6     , 23839 , 247
30/01/19 , 36.63 , 36.60 , 36.65 , 36.50 , 36.5     , 12834 , 149
29/01/19 , 36.41 , 36.37 , 36.59 , 36.14 , 36.1     , 15203 , 204
28/01/19 , 36.19 , 36.14 , 36.29 , 35.74 , 36.0     , 20016 , 246
24/01/19 , 36.11 , 35.87 , 36.11 , 35.41 , 35.4     , 20313 , 246
23/01/19 , 35.41 , 35.08 , 35.41 , 34.81 , 34.8     , 8863 , 153
22/01/19 , 34.87 , 34.56 , 34.87 , 34.41 , 34.4     , 12822 , 177
21/01/19 , 34.45 , 34.45 , 34.45 , 34.40 , 34.4     , 41922 , 219
18/01/19 , 34.45 , 34.43 , 34.45 , 34.39 , 34.4     , 13765 , 159
17/01/19 , 34.45 , 34.44 , 34.45 , 34.36 , 34.4     , 34207 , 203
16/01/19 , 34.45 , 34.40 , 34.45 , 34.27 , 34.4     , 18014 , 215
15/01/19 , 34.45 , 34.31 , 34.45 , 34.03 , 34.0     , 18628 , 291
14/01/19 , 34.04 , 34.18 , 34.45 , 34.04 , 34.4     , 11397 , 214
11/01/19 , 34.39 , 34.41 , 34.45 , 34.27 , 34.4     , 8042 , 132
10/01/19 , 34.40 , 34.32 , 34.43 , 34.17 , 34.2     , 10232 , 163
09/01/19 , 34.25 , 34.01 , 34.29 , 33.70 , 33.7     , 12602 , 198
08/01/19 , 33.60 , 33.64 , 33.82 , 33.45 , 33.4     , 11527 , 192
07/01/19 , 33.46 , 33.54 , 33.73 , 33.38 , 33.5     , 19042 , 258
04/01/19 , 33.45 , 33.48 , 33.58 , 33.36 , 33.4     , 12331 , 217
03/01/19 , 33.49 , 33.46 , 33.50 , 33.40 , 33.5     , 5048 , 151
02/01/19 , 33.58 , 33.50 , 33.88 , 33.36 , 33.7     , 11457 , 280
28/12/18 , 33.70 , 34.04 , 34.30 , 33.70 , 33.9     , 21616 , 278
27/12/18 , 33.94 , 33.94 , 34.03 , 33.77 , 34.0     , 10686 , 136
26/12/18 , 33.84 , 33.94 , 34.03 , 33.70 , 34.0     , 10570 , 232
21/12/18 , 34.03 , 33.78 , 34.03 , 33.51 , 33.7     , 7631 , 161
20/12/18 , 33.70 , 33.75 , 34.03 , 33.60 , 33.8     , 9166 , 167
19/12/18 , 33.81 , 33.79 , 34.07 , 33.60 , 33.6     , 10902 , 159
18/12/18 , 33.51 , 33.70 , 33.82 , 33.41 , 33.4     , 7108 , 159
17/12/18 , 33.70 , 33.47 , 33.70 , 33.38 , 33.4     , 11213 , 169
14/12/18 , 33.48 , 33.42 , 33.48 , 33.33 , 33.3     , 11154 , 183
13/12/18 , 33.48 , 33.49 , 33.68 , 33.33 , 33.6     , 15566 , 106
12/12/18 , 33.48 , 33.54 , 33.70 , 33.48 , 33.4     , 9168 , 138
11/12/18 , 33.50 , 33.72 , 34.34 , 33.50 , 33.9     , 10075 , 140
10/12/18 , 33.64 , 33.40 , 34.01 , 32.70 , 32.7     , 8074 , 167
07/12/18 , 32.76 , 32.48 , 32.78 , 32.08 , 32.2     , 9650 , 144
06/12/18 , 32.24 , 31.78 , 32.90 , 31.13 , 32.8     , 13613 , 260
05/12/18 , 32.61 , 32.15 , 33.87 , 30.59 , 33.8     , 37133 , 587
04/12/18 , 33.70 , 34.24 , 35.14 , 33.64 , 35.0     , 18066 , 386
03/12/18 , 35.09 , 35.27 , 35.51 , 35.08 , 35.5     , 11298 , 188
30/11/18 , 35.27 , 35.17 , 35.44 , 35.09 , 35.3     , 17287 , 293
29/11/18 , 35.38 , 35.26 , 35.44 , 35.09 , 35.2     , 16106 , 227
28/11/18 , 35.27 , 35.28 , 35.34 , 35.27 , 35.3     , 5011 , 147
27/11/18 , 35.34 , 35.33 , 35.44 , 35.09 , 35.4     , 16299 , 206
26/11/18 , 35.44 , 35.35 , 35.44 , 35.26 , 35.2     , 5820 , 151
23/11/18 , 35.04 , 35.22 , 35.44 , 35.04 , 35.2     , 15642 , 197
22/11/18 , 35.09 , 35.39 , 35.62 , 35.09 , 35.4     , 24762 , 344
21/11/18 , 35.22 , 34.56 , 35.27 , 34.01 , 34.0     , 27659 , 418
19/11/18 , 33.82 , 33.53 , 33.94 , 32.96 , 32.9     , 14778 , 237
16/11/18 , 32.94 , 33.17 , 33.63 , 32.76 , 33.0     , 16661 , 353
14/11/18 , 33.01 , 32.68 , 33.01 , 32.25 , 32.2     , 9901 , 184
13/11/18 , 32.06 , 32.43 , 33.10 , 31.80 , 32.2     , 23948 , 351
12/11/18 , 32.06 , 31.91 , 32.23 , 31.62 , 31.6     , 33715 , 236
09/11/18 , 31.52 , 31.45 , 31.67 , 31.32 , 31.3     , 18734 , 222
08/11/18 , 31.36 , 31.33 , 31.39 , 31.17 , 31.3     , 9545 , 149
07/11/18 , 31.13 , 31.21 , 31.32 , 31.13 , 31.2     , 16128 , 156
06/11/18 , 31.05 , 31.13 , 31.32 , 30.96 , 31.1     , 13515 , 208
05/11/18 , 31.05 , 31.13 , 31.44 , 30.99 , 30.9     , 18046 , 261
01/11/18 , 30.68 , 31.33 , 32.01 , 30.47 , 31.1     , 64700 , 969
31/10/18 , 29.67 , 29.57 , 30.38 , 28.27 , 29.3     , 37125 , 280
30/10/18 , 29.42 , 28.20 , 29.42 , 27.87 , 28.0     , 21570 , 144
29/10/18 , 28.08 , 28.02 , 28.39 , 27.75 , 28.2     , 12414 , 163
26/10/18 , 28.08 , 28.39 , 29.64 , 27.87 , 28.7     , 17787 , 212
25/10/18 , 28.62 , 28.18 , 28.62 , 27.69 , 28.2     , 6428 , 121
24/10/18 , 28.14 , 27.69 , 28.96 , 26.54 , 26.5     , 13146 , 167
23/10/18 , 26.52 , 25.84 , 26.52 , 25.32 , 25.3     , 15538 , 151
22/10/18 , 25.39 , 25.31 , 25.39 , 24.99 , 25.1     , 9539 , 111
19/10/18 , 25.09 , 25.07 , 25.20 , 24.71 , 25.1     , 3932 , 102
18/10/18 , 25.17 , 24.78 , 25.17 , 24.65 , 24.6     , 10637 , 154
17/10/18 , 24.64 , 24.52 , 25.22 , 24.03 , 25.1     , 23577 , 226
16/10/18 , 25.17 , 24.87 , 25.17 , 24.65 , 24.8     , 7138 , 129
15/10/18 , 24.88 , 25.09 , 25.89 , 24.57 , 25.2     , 30620 , 235
11/10/18 , 25.20 , 25.35 , 25.64 , 25.15 , 25.1     , 14444 , 135
10/10/18 , 25.08 , 24.81 , 25.15 , 24.65 , 24.6     , 13811 , 152
09/10/18 , 24.65 , 24.65 , 24.88 , 24.19 , 24.1     , 6045 , 109
08/10/18 , 24.18 , 24.67 , 25.20 , 24.11 , 25.0     , 18550 , 196
05/10/18 , 24.76 , 24.78 , 25.41 , 24.14 , 24.1     , 21425 , 231
04/10/18 , 24.32 , 24.19 , 24.67 , 23.31 , 23.3     , 32969 , 364
03/10/18 , 23.31 , 24.32 , 26.47 , 22.99 , 26.1     , 105541 , 884
02/10/18 , 26.23 , 26.65 , 27.74 , 26.14 , 27.7     , 42945 , 503
01/10/18 , 27.74 , 27.97 , 28.27 , 27.74 , 27.8     , 17073 , 287
28/09/18 , 27.89 , 28.77 , 30.76 , 27.64 , 30.2     , 104556 , 1101
27/09/18 , 31.26 , 30.20 , 31.77 , 29.50 , 29.5     , 106378 , 736
17/07/18 , 40.69 , 40.67 , 40.92 , 40.03 , 40.3     , 16589 , 215
16/07/18 , 40.33 , 39.75 , 40.33 , 39.54 , 39.5     , 16339 , 181
13/07/18 , 39.54 , 39.52 , 39.54 , 39.36 , 39.5     , 9295 , 140
12/07/18 , 39.53 , 39.46 , 39.54 , 39.35 , 39.3     , 17397 , 164
11/07/18 , 39.35 , 39.39 , 39.54 , 39.32 , 39.3     , 26081 , 162
10/07/18 , 39.32 , 39.35 , 39.50 , 39.28 , 39.4     , 27030 , 234
06/07/18 , 39.37 , 39.37 , 39.45 , 39.28 , 39.3     , 13057 , 129
05/07/18 , 39.28 , 39.28 , 39.44 , 39.17 , 39.3     , 16739 , 156
04/07/18 , 39.28 , 39.26 , 39.32 , 39.16 , 39.2     , 17225 , 396
03/07/18 , 39.28 , 39.29 , 39.35 , 39.22 , 39.3     , 7448 , 139
02/07/18 , 39.32 , 39.25 , 39.47 , 39.14 , 39.4     , 7716 , 147
29/06/18 , 39.25 , 39.26 , 39.50 , 39.02 , 39.2     , 29149 , 316
28/06/18 , 39.25 , 39.08 , 39.25 , 38.93 , 39.2     , 30642 , 1340
27/06/18 , 39.25 , 39.03 , 39.25 , 38.73 , 38.9     , 29307 , 239
26/06/18 , 38.89 , 38.91 , 39.09 , 38.73 , 39.0     , 11243 , 164
25/06/18 , 39.02 , 38.88 , 39.26 , 38.63 , 39.2     , 14187 , 165
22/06/18 , 39.03 , 38.99 , 39.34 , 38.75 , 39.0     , 15902 , 143
21/06/18 , 39.02 , 38.85 , 39.17 , 38.71 , 39.1     , 14029 , 361
20/06/18 , 38.77 , 38.70 , 39.08 , 38.62 , 38.8     , 19666 , 212
19/06/18 , 38.56 , 38.83 , 39.25 , 38.53 , 38.8     , 25950 , 820
18/06/18 , 38.74 , 38.65 , 38.89 , 38.52 , 38.6     , 14429 , 629
15/06/18 , 38.62 , 38.65 , 38.87 , 38.41 , 38.8     , 18735 , 310
14/06/18 , 38.58 , 38.96 , 39.13 , 38.54 , 38.9     , 17800 , 624
13/06/18 , 38.89 , 39.02 , 39.25 , 38.83 , 39.2     , 8885 , 402
12/06/18 , 39.09 , 39.19 , 39.41 , 38.78 , 39.2     , 9443 , 180
11/06/18 , 39.25 , 38.81 , 39.25 , 38.66 , 38.7     , 10768 , 186
08/06/18 , 38.68 , 38.59 , 38.68 , 38.50 , 38.6     , 18605 , 210
07/06/18 , 38.59 , 38.58 , 38.74 , 38.27 , 38.7     , 32105 , 312
06/06/18 , 38.75 , 38.70 , 39.08 , 38.31 , 39.0     , 20150 , 353
05/06/18 , 39.02 , 39.39 , 40.25 , 38.25 , 40.2     , 43877 , 529
04/06/18 , 40.16 , 40.08 , 40.37 , 39.94 , 40.2     , 22649 , 829
01/06/18 , 40.08 , 40.16 , 40.55 , 39.94 , 40.2     , 22550 , 341
30/05/18 , 40.25 , 40.34 , 40.64 , 40.12 , 40.4     , 36269 , 324
29/05/18 , 40.46 , 40.18 , 40.46 , 39.94 , 40.0     , 22025 , 431
28/05/18 , 40.00 , 40.01 , 40.31 , 39.79 , 40.3     , 21728 , 725
25/05/18 , 40.17 , 40.12 , 40.46 , 39.77 , 39.8     , 49840 , 1487
24/05/18 , 39.87 , 39.93 , 40.23 , 39.71 , 40.1     , 32907 , 315
23/05/18 , 40.11 , 40.10 , 40.54 , 39.87 , 40.5     , 40402 , 373
22/05/18 , 40.29 , 39.59 , 40.39 , 38.96 , 39.5     , 57997 , 579
21/05/18 , 39.55 , 39.98 , 40.23 , 39.55 , 40.1     , 39219 , 1034
18/05/18 , 40.16 , 40.08 , 40.56 , 39.72 , 40.3     , 37600 , 714
17/05/18 , 40.17 , 40.35 , 40.85 , 40.17 , 40.8     , 26611 , 591
16/05/18 , 40.40 , 40.35 , 40.55 , 40.23 , 40.3     , 33195 , 1174
15/05/18 , 40.36 , 40.30 , 40.87 , 40.17 , 40.8     , 62623 , 921
14/05/18 , 40.88 , 41.10 , 41.82 , 40.82 , 41.8     , 35917 , 329
11/05/18 , 41.64 , 41.45 , 41.84 , 41.09 , 41.8     , 34752 , 786
10/05/18 , 41.86 , 41.84 , 41.99 , 41.70 , 41.9     , 22117 , 928
09/05/18 , 42.03 , 41.96 , 42.25 , 41.42 , 42.0     , 22996 , 431
08/05/18 , 41.93 , 41.68 , 43.46 , 39.87 , 43.4     , 77528 , 883
07/05/18 , 43.69 , 43.64 , 43.72 , 43.49 , 43.6     , 21629 , 494
04/05/18 , 43.48 , 43.57 , 43.72 , 43.46 , 43.7     , 15809 , 414
03/05/18 , 43.62 , 43.62 , 43.78 , 43.41 , 43.7     , 26419 , 364
02/05/18 , 43.65 , 43.67 , 44.17 , 43.59 , 43.7     , 38192 , 498
30/04/18 , 43.97 , 43.85 , 43.98 , 43.31 , 43.6     , 21322 , 233
27/04/18 , 43.23 , 43.63 , 44.10 , 43.23 , 43.6     , 24925 , 222
26/04/18 , 43.45 , 43.29 , 43.73 , 43.16 , 43.5     , 29623 , 330
25/04/18 , 43.16 , 43.26 , 43.83 , 42.66 , 43.8     , 37197 , 336
24/04/18 , 43.57 , 43.86 , 44.16 , 43.57 , 43.8     , 23322 , 284
23/04/18 , 44.10 , 44.10 , 44.16 , 43.96 , 44.0     , 17210 , 193
20/04/18 , 43.94 , 44.00 , 44.12 , 43.86 , 44.1     , 10080 , 175
19/04/18 , 44.10 , 43.91 , 44.12 , 43.83 , 43.9     , 28494 , 204
18/04/18 , 43.83 , 43.86 , 43.91 , 43.78 , 43.8     , 15243 , 148
17/04/18 , 43.79 , 43.84 , 44.10 , 43.55 , 44.0     , 25905 , 290
16/04/18 , 43.95 , 43.84 , 44.10 , 43.69 , 43.7     , 13722 , 272
13/04/18 , 43.79 , 43.59 , 44.16 , 43.12 , 43.2     , 37522 , 469
12/04/18 , 43.56 , 43.91 , 44.21 , 43.16 , 44.1     , 22238 , 243
11/04/18 , 44.21 , 44.10 , 44.22 , 43.88 , 43.9     , 19436 , 475
10/04/18 , 43.94 , 43.78 , 43.97 , 43.55 , 43.7     , 17521 , 295
09/04/18 , 43.59 , 43.79 , 43.96 , 43.55 , 43.9     , 17150 , 591
06/04/18 , 43.67 , 43.96 , 44.16 , 43.60 , 43.9     , 29954 , 622
05/04/18 , 43.83 , 43.92 , 44.16 , 43.79 , 43.9     , 26548 , 280
04/04/18 , 43.97 , 43.79 , 43.97 , 43.56 , 43.8     , 15352 , 167
03/04/18 , 43.69 , 44.02 , 44.46 , 43.69 , 44.2     , 37126 , 284
02/04/18 , 44.18 , 44.12 , 44.33 , 43.86 , 43.9     , 38274 , 486
29/03/18 , 43.78 , 43.78 , 44.10 , 43.46 , 43.7     , 39274 , 393
28/03/18 , 43.46 , 43.31 , 43.65 , 42.79 , 43.6     , 35636 , 344
27/03/18 , 43.33 , 43.31 , 44.26 , 41.88 , 44.0     , 31829 , 312
26/03/18 , 43.86 , 43.91 , 44.45 , 43.11 , 43.3     , 30722 , 346
23/03/18 , 42.71 , 42.08 , 42.87 , 41.06 , 41.0     , 39135 , 416
22/03/18 , 41.02 , 40.61 , 41.06 , 40.29 , 40.3     , 21707 , 210
21/03/18 , 40.29 , 40.17 , 40.29 , 40.11 , 40.2     , 44311 , 279
20/03/18 , 40.17 , 40.18 , 40.26 , 40.14 , 40.2     , 27096 , 264
19/03/18 , 40.16 , 40.24 , 40.37 , 40.14 , 40.1     , 41807 , 329
16/03/18 , 40.13 , 40.21 , 40.46 , 40.11 , 40.3     , 50055 , 502
15/03/18 , 40.29 , 40.26 , 40.48 , 40.17 , 40.3     , 42645 , 582
14/03/18 , 40.26 , 40.17 , 40.42 , 40.11 , 40.4     , 85375 , 585
13/03/18 , 40.17 , 40.19 , 40.68 , 40.11 , 40.6     , 58285 , 506
12/03/18 , 40.40 , 40.34 , 40.70 , 40.11 , 40.2     , 51430 , 331
09/03/18 , 40.26 , 40.16 , 40.31 , 40.01 , 40.1     , 32896 , 293
08/03/18 , 40.00 , 40.18 , 40.41 , 40.00 , 40.1     , 23733 , 328
07/03/18 , 40.01 , 40.10 , 40.46 , 39.99 , 40.1     , 34891 , 302
06/03/18 , 40.01 , 40.00 , 40.26 , 39.53 , 39.6     , 26018 , 257
05/03/18 , 39.55 , 39.65 , 39.90 , 39.53 , 39.8     , 34445 , 353
02/03/18 , 39.57 , 39.78 , 40.24 , 39.53 , 39.8     , 34482 , 438
01/03/18 , 39.75 , 39.89 , 40.40 , 39.53 , 39.7     , 58149 , 560
28/02/18 , 39.45 , 40.17 , 41.09 , 38.77 , 40.7     , 128795 , 921
27/02/18 , 40.60 , 40.69 , 41.08 , 40.60 , 41.0     , 34361 , 344
26/02/18 , 40.70 , 40.81 , 41.09 , 40.60 , 41.0     , 32739 , 306
23/02/18 , 40.88 , 40.80 , 41.10 , 40.42 , 41.1     , 33218 , 499
22/02/18 , 40.91 , 41.06 , 41.22 , 40.91 , 41.2     , 17670 , 302
21/02/18 , 41.09 , 41.26 , 41.50 , 40.83 , 41.4     , 42755 , 421
20/02/18 , 41.42 , 41.42 , 41.50 , 41.27 , 41.4     , 25013 , 263
19/02/18 , 41.36 , 41.50 , 41.81 , 41.27 , 41.6     , 34662 , 376
16/02/18 , 41.27 , 41.42 , 41.50 , 41.19 , 41.4     , 31774 , 303
15/02/18 , 41.10 , 41.38 , 41.77 , 41.09 , 41.5     , 39351 , 380
14/02/18 , 41.42 , 41.50 , 41.74 , 41.29 , 41.7     , 18665 , 192
09/02/18 , 41.42 , 41.46 , 41.78 , 41.24 , 41.7     , 25265 , 231
08/02/18 , 41.42 , 41.52 , 42.04 , 41.27 , 41.6     , 31497 , 317
07/02/18 , 41.65 , 41.37 , 41.74 , 41.09 , 41.1     , 35116 , 316
06/02/18 , 41.09 , 41.29 , 41.74 , 41.09 , 41.7     , 30941 , 365
05/02/18 , 41.51 , 42.45 , 43.29 , 41.43 , 42.8     , 26159 , 317
02/02/18 , 42.75 , 42.57 , 42.90 , 42.03 , 42.0     , 49526 , 461
01/02/18 , 41.88 , 41.00 , 43.34 , 38.11 , 39.1     , 180144 , 1754
31/01/18 , 46.12 , 46.80 , 49.95 , 45.66 , 49.9     , 18111 , 236
30/01/18 , 49.26 , 49.48 , 49.95 , 49.13 , 49.7     , 10679 , 115
29/01/18 , 49.75 , 49.58 , 50.79 , 49.03 , 50.7     , 6787 , 143
26/01/18 , 50.79 , 48.93 , 51.42 , 47.14 , 47.4     , 14538 , 204
24/01/18 , 47.50 , 47.23 , 47.50 , 46.99 , 47.3     , 5077 , 63
23/01/18 , 47.35 , 47.29 , 47.72 , 46.79 , 46.8     , 6175 , 92
22/01/18 , 46.75 , 46.60 , 47.09 , 46.50 , 46.8     , 7914 , 113
19/01/18 , 46.83 , 46.51 , 46.83 , 46.12 , 46.2     , 7916 , 76
18/01/18 , 46.25 , 46.17 , 46.38 , 46.07 , 46.0     , 3350 , 60
17/01/18 , 46.07 , 46.10 , 46.20 , 46.03 , 46.0     , 8757 , 96
16/01/18 , 46.05 , 46.09 , 46.20 , 45.95 , 46.0     , 8203 , 100
15/01/18 , 46.08 , 46.12 , 46.20 , 46.02 , 46.1     , 9511 , 100
12/01/18 , 46.12 , 46.09 , 46.15 , 45.92 , 46.1     , 5582 , 72
11/01/18 , 46.19 , 46.05 , 46.19 , 45.94 , 46.0     , 4638 , 55
10/01/18 , 45.91 , 45.83 , 46.15 , 45.60 , 45.9     , 6895 , 75
09/01/18 , 45.91 , 45.77 , 45.91 , 45.60 , 45.6     , 7261 , 60
08/01/18 , 45.34 , 45.49 , 46.20 , 44.94 , 45.2     , 7639 , 102
05/01/18 , 45.28 , 45.17 , 45.77 , 44.31 , 45.7     , 9794 , 125
04/01/18 , 45.60 , 45.42 , 45.89 , 45.13 , 45.8     , 7547 , 75
03/01/18 , 45.87 , 45.28 , 45.91 , 44.94 , 44.9     , 4338 , 44
02/01/18 , 45.24 , 44.73 , 45.24 , 43.94 , 45.2     , 10005 , 91
28/12/17 , 44.80 , 44.28 , 45.23 , 43.63 , 44.1     , 4709 , 58
27/12/17 , 43.90 , 43.91 , 44.10 , 43.79 , 43.8     , 2193 , 41
26/12/17 , 43.89 , 43.52 , 43.90 , 42.99 , 43.8     , 4930 , 64
22/12/17 , 43.90 , 43.75 , 43.90 , 43.62 , 43.6     , 4078 , 42
21/12/17 , 43.45 , 43.74 , 43.90 , 43.45 , 43.9     , 10756 , 102
20/12/17 , 43.72 , 44.10 , 44.24 , 43.72 , 44.0     , 9375 , 86
19/12/17 , 43.78 , 43.89 , 44.10 , 43.78 , 43.8     , 8942 , 112
18/12/17 , 43.86 , 43.88 , 44.10 , 43.79 , 44.1     , 6049 , 82
15/12/17 , 43.89 , 43.85 , 44.10 , 43.63 , 43.6     , 4338 , 53
14/12/17 , 43.25 , 43.60 , 43.88 , 43.25 , 43.6     , 9056 , 85
13/12/17 , 43.50 , 43.73 , 43.79 , 43.50 , 43.7     , 10529 , 57
12/12/17 , 43.78 , 43.64 , 43.90 , 43.45 , 43.7     , 8676 , 53
11/12/17 , 43.72 , 43.36 , 43.72 , 42.68 , 43.2     , 8332 , 85
08/12/17 , 43.26 , 43.11 , 43.27 , 42.63 , 42.9     , 4996 , 66
07/12/17 , 42.62 , 43.01 , 43.31 , 42.62 , 43.0     , 5740 , 62
06/12/17 , 42.99 , 43.16 , 43.45 , 42.99 , 43.2     , 8791 , 65
05/12/17 , 43.72 , 43.56 , 43.72 , 43.16 , 43.6     , 6674 , 71
04/12/17 , 43.59 , 43.57 , 43.72 , 43.13 , 43.6     , 17162 , 155
01/12/17 , 43.72 , 43.61 , 43.77 , 42.81 , 43.4     , 5709 , 72
30/11/17 , 43.29 , 43.17 , 43.39 , 42.39 , 43.2     , 7259 , 71
29/11/17 , 42.39 , 42.73 , 43.22 , 42.39 , 43.1     , 6309 , 92
28/11/17 , 42.95 , 43.13 , 43.24 , 42.95 , 43.2     , 5179 , 43
27/11/17 , 43.22 , 43.10 , 43.46 , 42.58 , 43.4     , 7291 , 88
24/11/17 , 43.40 , 43.62 , 43.85 , 43.22 , 43.2     , 7299 , 84
23/11/17 , 43.22 , 43.10 , 43.81 , 42.93 , 42.9     , 6430 , 57
22/11/17 , 43.22 , 42.92 , 44.23 , 42.39 , 42.5     , 11402 , 89
21/11/17 , 42.58 , 42.47 , 42.66 , 42.04 , 42.3     , 16496 , 118
17/11/17 , 42.31 , 41.98 , 42.68 , 41.40 , 41.7     , 5136 , 79
16/11/17 , 41.71 , 41.63 , 41.71 , 41.46 , 41.6     , 11576 , 105
14/11/17 , 41.61 , 41.52 , 41.62 , 41.40 , 41.4     , 4319 , 50
13/11/17 , 41.39 , 41.38 , 41.62 , 41.30 , 41.3     , 3170 , 51
10/11/17 , 41.30 , 40.87 , 41.30 , 40.46 , 40.7     , 18440 , 113
09/11/17 , 40.41 , 40.87 , 41.30 , 40.36 , 41.1     , 9962 , 115
08/11/17 , 41.01 , 41.37 , 41.62 , 41.01 , 41.5     , 7304 , 83
07/11/17 , 41.62 , 41.49 , 41.62 , 40.91 , 41.3     , 8401 , 92
06/11/17 , 41.17 , 41.45 , 41.93 , 40.91 , 41.7     , 5833 , 66
03/11/17 , 41.78 , 41.56 , 41.93 , 41.30 , 41.5     , 5188 , 71
01/11/17 , 41.14 , 41.42 , 41.98 , 41.09 , 41.3     , 11064 , 117
31/10/17 , 41.41 , 40.99 , 41.42 , 40.60 , 41.2     , 6520 , 71
30/10/17 , 41.26 , 41.10 , 41.26 , 40.64 , 40.9     , 4645 , 70
27/10/17 , 40.74 , 40.94 , 41.09 , 40.74 , 40.9     , 8057 , 92
26/10/17 , 40.95 , 41.04 , 41.26 , 40.81 , 40.8     , 5082 , 67
25/10/17 , 40.64 , 40.80 , 40.93 , 40.64 , 40.7     , 10551 , 85
24/10/17 , 40.81 , 40.76 , 40.93 , 40.47 , 40.7     , 6920 , 55
23/10/17 , 40.64 , 40.59 , 40.88 , 40.32 , 40.6     , 16511 , 140
20/10/17 , 40.74 , 40.64 , 40.81 , 40.36 , 40.7     , 6611 , 71
19/10/17 , 40.76 , 40.57 , 40.88 , 40.17 , 40.2     , 8529 , 85
18/10/17 , 40.30 , 39.98 , 40.44 , 39.44 , 39.4     , 10968 , 99
17/10/17 , 39.46 , 39.35 , 39.47 , 39.22 , 39.2     , 7798 , 89
16/10/17 , 39.22 , 39.28 , 39.47 , 39.06 , 39.0     , 10408 , 152
13/10/17 , 39.35 , 39.25 , 39.45 , 38.91 , 39.0     , 8092 , 73
11/10/17 , 39.05 , 39.00 , 39.17 , 38.75 , 39.0     , 12681 , 86
10/10/17 , 39.04 , 38.75 , 39.04 , 38.12 , 38.5     , 6014 , 65
09/10/17 , 38.58 , 38.44 , 38.58 , 38.02 , 38.1     , 9191 , 88
06/10/17 , 38.38 , 38.09 , 38.42 , 37.66 , 37.6     , 8878 , 88
05/10/17 , 37.97 , 37.71 , 37.97 , 37.52 , 37.5     , 9916 , 93
04/10/17 , 37.40 , 37.29 , 37.57 , 37.12 , 37.1     , 7189 , 78
03/10/17 , 37.12 , 37.23 , 37.77 , 36.86 , 37.5     , 7901 , 102
02/10/17 , 37.31 , 37.23 , 38.32 , 37.04 , 38.3     , 15699 , 125
29/09/17 , 37.61 , 37.40 , 37.61 , 37.08 , 37.0     , 5807 , 76
28/09/17 , 37.11 , 37.20 , 37.23 , 37.08 , 37.0     , 7356 , 82
27/09/17 , 37.08 , 37.12 , 37.22 , 37.06 , 37.1     , 6584 , 71
26/09/17 , 36.94 , 37.12 , 37.33 , 36.91 , 37.2     , 18915 , 118
25/09/17 , 37.23 , 37.22 , 37.43 , 37.12 , 37.4     , 7133 , 85
22/09/17 , 37.43 , 37.34 , 37.59 , 37.23 , 37.2     , 10282 , 126
21/09/17 , 37.45 , 37.45 , 37.64 , 37.23 , 37.6     , 16130 , 158
20/09/17 , 37.75 , 37.75 , 37.79 , 37.61 , 37.7     , 4586 , 64
19/09/17 , 37.48 , 37.73 , 38.14 , 37.45 , 38.1     , 5723 , 71
18/09/17 , 38.09 , 38.07 , 38.20 , 37.77 , 37.8     , 17824 , 122
15/09/17 , 38.01 , 37.78 , 38.09 , 37.23 , 37.4     , 24989 , 221
14/09/17 , 37.43 , 37.21 , 37.45 , 36.80 , 36.9     , 6062 , 80
13/09/17 , 36.54 , 36.44 , 37.40 , 36.12 , 36.1     , 5899 , 59
12/09/17 , 36.19 , 35.95 , 36.19 , 35.84 , 35.8     , 11283 , 74
11/09/17 , 35.68 , 35.71 , 35.88 , 35.51 , 35.8     , 7770 , 102
08/09/17 , 35.65 , 35.68 , 35.95 , 35.30 , 35.5     , 7364 , 88
06/09/17 , 35.51 , 35.73 , 35.88 , 35.30 , 35.7     , 26707 , 171
05/09/17 , 35.65 , 35.78 , 36.00 , 35.58 , 35.8     , 9484 , 94
04/09/17 , 35.87 , 35.91 , 36.03 , 35.73 , 36.0     , 11102 , 85
01/09/17 , 36.01 , 35.86 , 36.03 , 35.58 , 35.8     , 14796 , 86
31/08/17 , 35.51 , 35.59 , 35.65 , 35.51 , 35.6     , 5237 , 65
30/08/17 , 35.65 , 35.57 , 35.65 , 35.45 , 35.5     , 10647 , 92
29/08/17 , 35.51 , 35.46 , 35.57 , 35.27 , 35.2     , 9522 , 77
28/08/17 , 35.36 , 35.22 , 35.36 , 34.91 , 34.9     , 18163 , 103
25/08/17 , 35.12 , 35.04 , 35.15 , 34.74 , 34.9     , 10628 , 83
24/08/17 , 35.08 , 35.09 , 35.23 , 35.03 , 35.0     , 14569 , 74
23/08/17 , 35.08 , 34.74 , 35.08 , 34.28 , 34.5     , 14386 , 119
22/08/17 , 34.49 , 34.27 , 34.49 , 34.16 , 34.2     , 7902 , 59
21/08/17 , 34.24 , 34.16 , 34.27 , 34.04 , 34.2     , 15213 , 118
18/08/17 , 34.04 , 34.15 , 34.27 , 34.04 , 34.2     , 13386 , 116
17/08/17 , 34.13 , 34.18 , 34.30 , 34.04 , 34.3     , 8645 , 100
16/08/17 , 34.39 , 34.23 , 34.39 , 34.08 , 34.0     , 23193 , 151
15/08/17 , 34.08 , 34.06 , 34.16 , 34.01 , 34.0     , 16564 , 161
14/08/17 , 34.01 , 34.10 , 34.27 , 34.01 , 34.2     , 13588 , 155
11/08/17 , 34.12 , 34.24 , 34.27 , 34.07 , 34.0     , 12279 , 79
10/08/17 , 34.24 , 34.16 , 34.41 , 33.99 , 34.4     , 17732 , 132
09/08/17 , 34.22 , 34.36 , 34.61 , 34.22 , 34.6     , 23812 , 166
08/08/17 , 34.61 , 34.39 , 34.61 , 34.18 , 34.1     , 14458 , 124
07/08/17 , 34.27 , 34.16 , 34.27 , 33.99 , 33.9     , 20660 , 180
04/08/17 , 34.10 , 34.04 , 34.27 , 33.99 , 34.0     , 29010 , 228
03/08/17 , 34.02 , 34.24 , 34.87 , 33.94 , 33.9     , 44029 , 318
02/08/17 , 34.21 , 34.98 , 36.06 , 33.89 , 35.6     , 13679 , 162
01/08/17 , 35.49 , 35.43 , 36.22 , 35.06 , 36.2     , 8367 , 90
31/07/17 , 35.90 , 35.90 , 35.98 , 35.73 , 35.9     , 10828 , 79
28/07/17 , 35.99 , 35.96 , 36.00 , 35.90 , 35.9     , 13219 , 68
27/07/17 , 35.96 , 35.92 , 35.96 , 35.86 , 35.9     , 11694 , 72
26/07/17 , 35.92 , 35.90 , 36.02 , 35.80 , 35.9     , 11139 , 66
25/07/17 , 35.90 , 35.96 , 36.00 , 35.90 , 35.9     , 4611 , 66
24/07/17 , 35.94 , 35.91 , 36.00 , 35.75 , 35.8     , 19768 , 108
21/07/17 , 35.86 , 35.77 , 35.86 , 35.51 , 35.8     , 7330 , 73
20/07/17 , 35.84 , 35.55 , 35.84 , 34.74 , 35.6     , 9028 , 90
19/07/17 , 35.62 , 35.12 , 35.62 , 34.87 , 35.0     , 6387 , 68
18/07/17 , 34.74 , 34.82 , 35.03 , 34.69 , 34.6     , 6609 , 67
17/07/17 , 34.87 , 34.79 , 34.99 , 34.61 , 34.9     , 7239 , 72
14/07/17 , 34.64 , 34.79 , 35.90 , 34.42 , 34.6     , 9612 , 117
13/07/17 , 34.61 , 34.42 , 34.61 , 34.29 , 34.4     , 12269 , 79
12/07/17 , 34.40 , 34.30 , 34.40 , 34.15 , 34.1     , 5589 , 45
11/07/17 , 33.89 , 34.15 , 34.42 , 33.88 , 33.8     , 9757 , 78
10/07/17 , 34.02 , 33.94 , 34.04 , 33.60 , 33.6     , 6196 , 51
07/07/17 , 33.51 , 33.58 , 34.04 , 33.31 , 34.0     , 13962 , 103
06/07/17 , 33.88 , 33.78 , 34.17 , 33.60 , 34.0     , 13235 , 92
05/07/17 , 33.76 , 34.07 , 34.24 , 33.76 , 34.2     , 8290 , 101
04/07/17 , 34.24 , 34.22 , 34.24 , 34.15 , 34.1     , 10518 , 83
03/07/17 , 34.16 , 34.08 , 34.24 , 33.88 , 34.1     , 7833 , 67
30/06/17 , 33.94 , 33.85 , 33.94 , 33.54 , 33.7     , 7786 , 81
29/06/17 , 33.74 , 33.64 , 33.74 , 33.45 , 33.5     , 7805 , 43
28/06/17 , 33.54 , 33.38 , 33.54 , 33.27 , 33.4     , 4072 , 54
27/06/17 , 33.44 , 33.31 , 33.46 , 33.25 , 33.3     , 13733 , 81
26/06/17 , 33.25 , 33.36 , 33.53 , 33.25 , 33.3     , 14191 , 102
23/06/17 , 33.27 , 33.25 , 33.27 , 33.24 , 33.2     , 16182 , 56
22/06/17 , 33.25 , 33.27 , 33.29 , 33.25 , 33.2     , 15371 , 86
21/06/17 , 33.25 , 33.27 , 33.38 , 33.25 , 33.3     , 18088 , 129
20/06/17 , 33.38 , 33.35 , 33.38 , 33.25 , 33.2     , 10249 , 56
19/06/17 , 33.25 , 33.27 , 33.29 , 33.22 , 33.2     , 15885 , 92
16/06/17 , 33.28 , 33.26 , 33.28 , 33.16 , 33.2     , 12820 , 87
14/06/17 , 33.25 , 33.27 , 33.28 , 33.22 , 33.2     , 12727 , 77
13/06/17 , 33.27 , 33.27 , 33.27 , 33.17 , 33.2     , 3834 , 24
12/06/17 , 33.27 , 33.27 , 33.27 , 33.22 , 33.2     , 2469 , 35
09/06/17 , 33.02 , 33.22 , 33.29 , 33.02 , 33.2     , 5160 , 65
08/06/17 , 33.08 , 33.16 , 33.25 , 33.02 , 33.2     , 2009 , 38
07/06/17 , 33.20 , 33.21 , 33.25 , 33.19 , 33.2     , 4801 , 45
06/06/17 , 33.25 , 33.16 , 33.25 , 33.00 , 33.1     , 3293 , 41
05/06/17 , 33.17 , 33.24 , 33.33 , 33.16 , 33.2     , 4924 , 51
02/06/17 , 33.20 , 33.16 , 33.22 , 33.09 , 33.2     , 3283 , 35
01/06/17 , 33.21 , 33.01 , 33.25 , 32.67 , 32.8     , 4582 , 57
31/05/17 , 32.80 , 32.80 , 32.84 , 32.65 , 32.7     , 8772 , 50
30/05/17 , 32.84 , 32.65 , 32.84 , 32.59 , 32.6     , 13928 , 65
29/05/17 , 32.64 , 32.64 , 32.64 , 32.54 , 32.6     , 6610 , 52
26/05/17 , 32.64 , 32.49 , 32.64 , 32.37 , 32.3     , 7152 , 55
25/05/17 , 32.25 , 32.12 , 32.37 , 31.97 , 31.9     , 4797 , 43
24/05/17 , 32.03 , 31.89 , 32.09 , 31.78 , 31.8     , 2839 , 33
23/05/17 , 31.80 , 31.76 , 31.86 , 31.67 , 31.6     , 2138 , 29
22/05/17 , 31.66 , 31.77 , 32.24 , 31.66 , 31.7     , 11540 , 94
19/05/17 , 31.78 , 31.77 , 31.97 , 31.66 , 31.7     , 9656 , 88
18/05/17 , 31.51 , 31.49 , 32.24 , 31.25 , 31.5     , 17162 , 168
17/05/17 , 32.65 , 32.32 , 32.65 , 32.06 , 32.3     , 14751 , 99
16/05/17 , 32.63 , 32.48 , 32.65 , 32.26 , 32.3     , 7538 , 77
15/05/17 , 32.37 , 32.25 , 32.37 , 32.07 , 32.3     , 9358 , 87
12/05/17 , 32.06 , 31.83 , 32.06 , 31.54 , 31.7     , 7622 , 60
11/05/17 , 32.18 , 31.91 , 32.18 , 31.73 , 31.9     , 6440 , 50
10/05/17 , 31.54 , 31.73 , 32.06 , 31.53 , 32.0     , 13614 , 77
09/05/17 , 31.66 , 31.64 , 31.84 , 31.53 , 31.5     , 10327 , 78
08/05/17 , 31.57 , 31.51 , 31.57 , 31.29 , 31.5     , 7713 , 53
05/05/17 , 31.55 , 31.33 , 31.57 , 30.99 , 31.4     , 10072 , 86
04/05/17 , 30.99 , 31.32 , 31.53 , 30.99 , 31.2     , 21121 , 133
03/05/17 , 31.45 , 31.41 , 31.77 , 30.99 , 30.9     , 10870 , 102
02/05/17 , 30.81 , 31.16 , 31.78 , 30.68 , 31.0     , 29232 , 208
28/04/17 , 32.06 , 31.90 , 32.06 , 31.62 , 31.8     , 14192 , 71
27/04/17 , 31.29 , 31.69 , 31.87 , 31.29 , 31.6     , 15429 , 88
26/04/17 , 31.64 , 31.78 , 31.99 , 31.62 , 31.9     , 11170 , 63
25/04/17 , 31.89 , 31.66 , 31.89 , 31.20 , 31.2     , 8695 , 67
24/04/17 , 31.19 , 31.52 , 31.89 , 31.19 , 31.3     , 14947 , 73
20/04/17 , 31.39 , 31.39 , 31.51 , 31.32 , 31.4     , 11121 , 85
19/04/17 , 31.36 , 31.38 , 31.58 , 31.30 , 31.3     , 13507 , 107
18/04/17 , 31.06 , 30.59 , 31.51 , 30.20 , 30.2     , 22219 , 127
17/04/17 , 30.20 , 30.02 , 30.20 , 29.82 , 29.8     , 19631 , 124
13/04/17 , 29.79 , 29.75 , 29.82 , 29.56 , 29.5     , 22675 , 66
12/04/17 , 29.57 , 29.47 , 29.61 , 29.29 , 29.5     , 16623 , 90
11/04/17 , 29.53 , 29.45 , 29.53 , 29.32 , 29.3     , 15932 , 63
10/04/17 , 29.33 , 29.29 , 29.33 , 29.25 , 29.3     , 13962 , 74
07/04/17 , 29.30 , 29.28 , 29.31 , 29.24 , 29.2     , 10230 , 63
06/04/17 , 29.24 , 29.19 , 29.24 , 29.12 , 29.2     , 7407 , 75
05/04/17 , 29.22 , 29.22 , 29.24 , 29.20 , 29.2     , 6235 , 77
04/04/17 , 29.24 , 29.24 , 29.24 , 29.21 , 29.2     , 14036 , 122
03/04/17 , 29.24 , 29.24 , 29.35 , 29.14 , 29.3     , 12214 , 104
31/03/17 , 29.05 , 29.00 , 29.12 , 28.93 , 28.9     , 18478 , 90
30/03/17 , 28.93 , 28.93 , 28.97 , 28.93 , 28.9     , 10819 , 70
29/03/17 , 28.93 , 28.93 , 28.96 , 28.93 , 28.9     , 13857 , 71
28/03/17 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 6005 , 51
27/03/17 , 28.93 , 28.94 , 28.96 , 28.93 , 28.9     , 10389 , 74
24/03/17 , 28.93 , 28.93 , 28.96 , 28.90 , 28.9     , 18067 , 64
23/03/17 , 28.93 , 28.93 , 28.93 , 28.90 , 28.9     , 8525 , 54
22/03/17 , 28.93 , 28.93 , 28.93 , 28.89 , 28.9     , 8828 , 65
21/03/17 , 28.93 , 28.93 , 28.94 , 28.93 , 28.9     , 6521 , 58
20/03/17 , 28.93 , 28.93 , 28.96 , 28.93 , 28.9     , 11610 , 77
17/03/17 , 28.94 , 28.94 , 28.99 , 28.93 , 28.9     , 7899 , 68
16/03/17 , 28.94 , 28.94 , 28.96 , 28.93 , 28.9     , 7091 , 62
15/03/17 , 28.94 , 28.93 , 28.96 , 28.93 , 28.9     , 11681 , 75
14/03/17 , 28.93 , 28.94 , 28.94 , 28.93 , 28.9     , 14019 , 158
13/03/17 , 28.94 , 28.94 , 28.94 , 28.93 , 28.9     , 9289 , 73
10/03/17 , 28.93 , 28.94 , 28.96 , 28.93 , 28.9     , 17281 , 162
09/03/17 , 28.94 , 28.95 , 28.96 , 28.93 , 28.9     , 9751 , 98
08/03/17 , 28.93 , 28.93 , 29.00 , 28.90 , 28.9     , 12940 , 116
07/03/17 , 28.93 , 28.94 , 28.96 , 28.93 , 28.9     , 12416 , 102
06/03/17 , 28.96 , 28.94 , 28.99 , 28.90 , 28.9     , 7334 , 82
03/03/17 , 28.93 , 28.94 , 29.21 , 28.93 , 28.9     , 15623 , 96
02/03/17 , 28.96 , 28.96 , 28.97 , 28.93 , 28.9     , 6220 , 74
01/03/17 , 28.93 , 28.94 , 29.04 , 28.93 , 29.0     , 7114 , 70
24/02/17 , 28.96 , 28.90 , 29.00 , 28.82 , 28.8     , 18854 , 93
23/02/17 , 28.79 , 28.80 , 28.82 , 28.64 , 28.8     , 7121 , 48
22/02/17 , 28.80 , 28.77 , 28.80 , 28.62 , 28.7     , 8702 , 65
21/02/17 , 28.75 , 28.62 , 28.75 , 28.56 , 28.7     , 12688 , 103
20/02/17 , 28.69 , 28.69 , 28.75 , 28.65 , 28.6     , 14501 , 99
17/02/17 , 28.67 , 28.77 , 28.79 , 28.67 , 28.7     , 6033 , 57
16/02/17 , 28.73 , 28.71 , 28.83 , 28.51 , 28.5     , 7428 , 55
15/02/17 , 28.58 , 28.35 , 28.82 , 28.34 , 28.3     , 50573 , 123
14/02/17 , 28.34 , 28.36 , 28.57 , 28.34 , 28.3     , 16165 , 132
13/02/17 , 28.33 , 28.35 , 28.38 , 28.33 , 28.3     , 10221 , 103
10/02/17 , 28.35 , 28.36 , 28.38 , 28.34 , 28.3     , 10206 , 114
09/02/17 , 28.34 , 28.36 , 28.47 , 28.34 , 28.3     , 8748 , 92
08/02/17 , 28.42 , 28.39 , 28.48 , 28.34 , 28.4     , 6541 , 83
07/02/17 , 28.48 , 28.42 , 28.58 , 28.34 , 28.5     , 5802 , 67
06/02/17 , 28.58 , 28.48 , 28.62 , 28.34 , 28.5     , 12647 , 122
03/02/17 , 28.34 , 28.38 , 28.53 , 28.34 , 28.5     , 17702 , 104
02/02/17 , 28.51 , 28.38 , 28.60 , 28.31 , 28.6     , 10806 , 81
01/02/17 , 28.35 , 28.46 , 28.90 , 28.20 , 28.9     , 8004 , 78
31/01/17 , 28.61 , 28.61 , 28.68 , 28.56 , 28.5     , 5624 , 41
30/01/17 , 28.56 , 28.51 , 28.56 , 28.48 , 28.5     , 6752 , 45
27/01/17 , 28.47 , 28.38 , 28.54 , 28.30 , 28.5     , 11098 , 56
26/01/17 , 28.56 , 28.48 , 28.56 , 28.34 , 28.3     , 6486 , 56
24/01/17 , 28.34 , 28.33 , 28.34 , 28.30 , 28.3     , 5486 , 52
23/01/17 , 28.34 , 28.31 , 28.41 , 28.30 , 28.3     , 4051 , 31
20/01/17 , 28.30 , 28.31 , 28.40 , 28.25 , 28.3     , 8665 , 48
19/01/17 , 28.36 , 28.35 , 28.36 , 28.30 , 28.3     , 2375 , 16
18/01/17 , 28.28 , 28.32 , 28.37 , 28.28 , 28.3     , 1929 , 26
17/01/17 , 28.30 , 28.34 , 28.37 , 28.30 , 28.3     , 3581 , 42
16/01/17 , 28.24 , 28.34 , 28.38 , 28.24 , 28.3     , 12049 , 109
13/01/17 , 28.30 , 28.36 , 28.41 , 28.24 , 28.3     , 7498 , 72
12/01/17 , 28.38 , 28.33 , 28.41 , 28.24 , 28.3     , 9905 , 58
11/01/17 , 28.30 , 28.30 , 28.30 , 28.18 , 28.3     , 2648 , 23
10/01/17 , 28.30 , 28.20 , 28.30 , 28.01 , 28.0     , 6174 , 37
09/01/17 , 28.01 , 27.95 , 28.01 , 27.85 , 27.9     , 3854 , 39
06/01/17 , 27.75 , 27.78 , 27.95 , 27.75 , 27.8     , 12021 , 45
05/01/17 , 27.76 , 27.81 , 28.18 , 27.75 , 27.9     , 15055 , 89
04/01/17 , 27.81 , 27.85 , 28.13 , 27.75 , 28.0     , 22121 , 132
03/01/17 , 27.85 , 27.85 , 28.29 , 27.75 , 28.2     , 8731 , 59
02/01/17 , 28.04 , 28.04 , 28.56 , 27.93 , 28.5     , 9952 , 41
29/12/16 , 28.34 , 28.14 , 28.34 , 27.97 , 28.0     , 4073 , 35
28/12/16 , 28.02 , 27.95 , 28.02 , 27.93 , 27.9     , 1441 , 13
27/12/16 , 27.93 , 27.89 , 27.94 , 27.72 , 27.8     , 893 , 13
26/12/16 , 27.63 , 27.66 , 28.02 , 27.60 , 28.0     , 10076 , 51
23/12/16 , 28.02 , 27.77 , 28.02 , 27.72 , 27.9     , 11120 , 35
22/12/16 , 27.94 , 27.60 , 27.94 , 27.44 , 27.5     , 7463 , 49
21/12/16 , 27.47 , 27.52 , 27.95 , 27.44 , 27.9     , 10539 , 70
20/12/16 , 27.95 , 27.59 , 27.96 , 27.44 , 27.9     , 11350 , 74
19/12/16 , 27.66 , 27.62 , 28.02 , 27.44 , 28.0     , 10005 , 77
16/12/16 , 28.02 , 27.66 , 28.02 , 27.44 , 27.9     , 5993 , 43
15/12/16 , 27.60 , 27.64 , 28.02 , 27.44 , 28.0     , 6855 , 47
14/12/16 , 28.01 , 27.94 , 28.01 , 27.72 , 27.9     , 1129 , 21
13/12/16 , 27.96 , 27.65 , 28.01 , 27.44 , 28.0     , 5092 , 27
12/12/16 , 28.01 , 27.74 , 28.01 , 27.27 , 27.9     , 8460 , 73
09/12/16 , 27.96 , 27.46 , 28.12 , 27.15 , 28.1     , 14419 , 90
08/12/16 , 27.96 , 27.84 , 28.04 , 27.47 , 28.0     , 2215 , 36
07/12/16 , 28.04 , 27.94 , 28.04 , 27.82 , 28.0     , 1422 , 22
06/12/16 , 28.04 , 27.98 , 28.04 , 27.96 , 27.9     , 788 , 7
05/12/16 , 28.12 , 27.94 , 28.21 , 27.43 , 27.4     , 4393 , 37
02/12/16 , 27.72 , 27.81 , 28.25 , 27.72 , 28.2     , 1788 , 21
01/12/16 , 27.44 , 27.49 , 27.96 , 27.15 , 27.9     , 2228 , 26
30/11/16 , 27.81 , 27.65 , 27.85 , 27.41 , 27.6     , 1908 , 24
29/11/16 , 27.40 , 27.79 , 27.92 , 27.40 , 27.9     , 6387 , 37
28/11/16 , 27.91 , 27.90 , 27.92 , 27.85 , 27.8     , 1093 , 17
25/11/16 , 27.24 , 27.52 , 27.67 , 27.24 , 27.6     , 1528 , 13
24/11/16 , 27.92 , 27.85 , 27.92 , 27.73 , 27.9     , 1484 , 23
23/11/16 , 27.79 , 27.64 , 27.92 , 27.37 , 27.6     , 4413 , 32
22/11/16 , 27.37 , 27.52 , 27.77 , 27.15 , 27.7     , 3707 , 24
21/11/16 , 27.74 , 27.52 , 27.79 , 27.15 , 27.6     , 8915 , 38
18/11/16 , 27.73 , 27.56 , 28.45 , 27.37 , 28.4     , 4617 , 33
17/11/16 , 28.46 , 27.70 , 28.46 , 27.43 , 27.6     , 4394 , 29
16/11/16 , 27.75 , 27.58 , 27.75 , 27.38 , 27.6     , 2628 , 33
14/11/16 , 27.62 , 27.52 , 27.62 , 27.33 , 27.3     , 906 , 19
11/11/16 , 27.64 , 27.63 , 27.92 , 26.94 , 27.9     , 2891 , 24
10/11/16 , 27.75 , 27.76 , 27.92 , 27.38 , 27.9     , 4437 , 27
09/11/16 , 27.92 , 27.85 , 27.92 , 27.80 , 27.8     , 1538 , 15
08/11/16 , 27.92 , 27.87 , 27.92 , 27.67 , 27.8     , 1022 , 16
07/11/16 , 27.67 , 27.79 , 27.92 , 27.53 , 27.7     , 1806 , 26
04/11/16 , 27.79 , 27.84 , 27.92 , 27.79 , 27.9     , 1841 , 15
03/11/16 , 27.92 , 27.85 , 27.92 , 27.67 , 27.6     , 740 , 11
01/11/16 , 27.67 , 27.69 , 27.79 , 27.67 , 27.7     , 2516 , 18
31/10/16 , 27.46 , 27.15 , 27.46 , 26.82 , 27.1     , 3687 , 20
28/10/16 , 27.13 , 27.15 , 27.51 , 26.94 , 27.2     , 4580 , 30
27/10/16 , 27.25 , 27.19 , 27.30 , 27.18 , 27.1     , 7362 , 28
26/10/16 , 26.89 , 26.91 , 27.18 , 26.82 , 26.9     , 3089 , 21
25/10/16 , 26.97 , 26.89 , 26.99 , 26.70 , 26.8     , 5751 , 40
24/10/16 , 26.89 , 26.94 , 27.02 , 26.82 , 26.9     , 5762 , 35
21/10/16 , 26.92 , 26.89 , 26.99 , 26.82 , 26.9     , 2516 , 13
20/10/16 , 26.82 , 26.89 , 26.99 , 26.82 , 26.9     , 751 , 10
19/10/16 , 26.82 , 26.84 , 26.99 , 26.82 , 26.9     , 698 , 6
18/10/16 , 26.99 , 26.92 , 26.99 , 26.77 , 26.9     , 1596 , 21
17/10/16 , 26.74 , 26.89 , 27.13 , 26.74 , 27.1     , 3609 , 37
14/10/16 , 26.82 , 26.96 , 27.13 , 26.77 , 26.9     , 7231 , 31
13/10/16 , 26.89 , 26.95 , 26.97 , 26.89 , 26.9     , 1112 , 16
11/10/16 , 26.88 , 26.89 , 26.99 , 26.82 , 26.8     , 2270 , 11
10/10/16 , 26.61 , 26.81 , 26.89 , 26.61 , 26.8     , 1804 , 14
07/10/16 , 26.61 , 26.67 , 26.89 , 26.61 , 26.8     , 818 , 14
06/10/16 , 26.89 , 26.84 , 26.89 , 26.60 , 26.7     , 2425 , 29
05/10/16 , 26.74 , 26.86 , 26.89 , 26.74 , 26.8     , 540 , 7
04/10/16 , 26.58 , 26.73 , 26.94 , 26.54 , 26.9     , 794 , 17
03/10/16 , 26.65 , 26.94 , 26.95 , 26.65 , 26.9     , 1196 , 16
30/09/16 , 26.61 , 26.56 , 26.61 , 26.43 , 26.4     , 527 , 11
29/09/16 , 26.43 , 26.43 , 26.43 , 26.43 , 26.4     , 174 , 3
28/09/16 , 26.17 , 26.25 , 26.41 , 26.17 , 26.1     , 1498 , 11
27/09/16 , 26.14 , 26.14 , 26.25 , 26.12 , 26.1     , 2589 , 14
26/09/16 , 26.22 , 26.14 , 26.43 , 26.00 , 26.2     , 4341 , 41
23/09/16 , 26.55 , 26.41 , 26.57 , 26.27 , 26.5     , 2008 , 12
22/09/16 , 26.57 , 26.59 , 26.61 , 26.55 , 26.6     , 481 , 8
21/09/16 , 26.61 , 26.60 , 26.61 , 26.60 , 26.6     , 469 , 8
20/09/16 , 26.61 , 26.59 , 26.61 , 26.57 , 26.6     , 772 , 10
19/09/16 , 25.97 , 25.98 , 25.98 , 25.97 , 25.9     , 1862 , 15
16/09/16 , 25.98 , 25.98 , 25.98 , 25.98 , 25.9     , 342 , 7
15/09/16 , 25.89 , 25.90 , 25.98 , 25.89 , 25.9     , 2197 , 19
14/09/16 , 25.97 , 25.89 , 25.97 , 25.16 , 25.7     , 1637 , 17
13/09/16 , 25.64 , 25.69 , 25.89 , 25.64 , 25.8     , 3061 , 30
12/09/16 , 25.89 , 25.89 , 25.89 , 25.89 , 25.8     , 465 , 6
09/09/16 , 25.89 , 25.92 , 25.97 , 25.89 , 25.9     , 446 , 9
08/09/16 , 25.97 , 25.97 , 25.98 , 25.92 , 25.9     , 1735 , 15
06/09/16 , 25.89 , 25.84 , 25.92 , 25.71 , 25.9     , 39 , 5
05/09/16 , 25.98 , 25.89 , 25.98 , 25.64 , 25.8     , 1732 , 18
02/09/16 , 25.89 , 25.97 , 26.04 , 25.89 , 26.0     , 1599 , 13
01/09/16 , 26.00 , 25.98 , 26.13 , 25.92 , 26.1     , 1058 , 7
31/08/16 , 25.84 , 25.78 , 25.84 , 25.77 , 25.7     , 3632 , 20
30/08/16 , 25.75 , 25.75 , 25.75 , 25.74 , 25.7     , 591 , 8
29/08/16 , 25.74 , 25.75 , 25.78 , 25.63 , 25.7     , 1588 , 22
26/08/16 , 25.74 , 25.75 , 25.78 , 25.74 , 25.7     , 1053 , 10
25/08/16 , 25.74 , 25.75 , 25.75 , 25.64 , 25.6     , 691 , 14
24/08/16 , 25.77 , 25.77 , 25.77 , 25.76 , 25.7     , 667 , 7
23/08/16 , 25.78 , 25.75 , 25.78 , 25.75 , 25.7     , 2825 , 14
22/08/16 , 25.74 , 25.76 , 25.83 , 25.74 , 25.7     , 1818 , 18
19/08/16 , 25.78 , 25.78 , 25.78 , 25.78 , 25.7     , 611 , 7
18/08/16 , 25.74 , 25.76 , 25.78 , 25.74 , 25.7     , 1823 , 11
17/08/16 , 25.78 , 25.78 , 25.78 , 25.77 , 25.7     , 2823 , 18
16/08/16 , 25.78 , 25.78 , 25.78 , 25.78 , 25.7     , 760 , 16
15/08/16 , 25.78 , 25.76 , 25.78 , 25.74 , 25.7     , 4165 , 28
12/08/16 , 25.78 , 25.76 , 25.78 , 25.75 , 25.7     , 1014 , 9
11/08/16 , 25.75 , 25.79 , 25.83 , 25.75 , 25.7     , 2895 , 14
10/08/16 , 25.75 , 25.77 , 25.79 , 25.75 , 25.7     , 2840 , 12
09/08/16 , 25.75 , 25.75 , 25.75 , 25.75 , 25.7     , 2260 , 12
08/08/16 , 25.75 , 25.75 , 25.78 , 25.75 , 25.7     , 623 , 13
05/08/16 , 25.78 , 25.78 , 25.78 , 25.78 , 25.7     , 647 , 7
04/08/16 , 25.78 , 25.75 , 25.78 , 25.74 , 25.7     , 1388 , 20
03/08/16 , 25.78 , 25.78 , 25.78 , 25.78 , 25.7     , 249 , 5
02/08/16 , 25.78 , 25.77 , 25.79 , 25.75 , 25.7     , 2297 , 27
01/08/16 , 25.78 , 25.78 , 25.83 , 25.75 , 25.8     , 2485 , 19
29/07/16 , 25.56 , 25.54 , 25.56 , 25.47 , 25.4     , 8821 , 42
28/07/16 , 25.47 , 25.47 , 25.47 , 25.46 , 25.4     , 1948 , 19
27/07/16 , 25.50 , 25.47 , 25.50 , 25.47 , 25.4     , 1928 , 16
26/07/16 , 25.47 , 25.47 , 25.47 , 25.47 , 25.4     , 724 , 8
25/07/16 , 25.47 , 25.47 , 25.50 , 25.47 , 25.4     , 752 , 9
22/07/16 , 25.46 , 25.47 , 25.47 , 25.46 , 25.4     , 2665 , 13
21/07/16 , 25.47 , 25.47 , 25.50 , 25.47 , 25.4     , 3190 , 16
20/07/16 , 25.47 , 25.47 , 25.50 , 25.44 , 25.5     , 2181 , 20
19/07/16 , 25.50 , 25.51 , 25.52 , 25.50 , 25.5     , 4333 , 22
18/07/16 , 25.52 , 25.50 , 25.52 , 25.50 , 25.5     , 3025 , 23
15/07/16 , 25.50 , 25.50 , 25.50 , 25.46 , 25.5     , 2756 , 23
14/07/16 , 25.50 , 25.49 , 25.53 , 25.44 , 25.5     , 2790 , 20
13/07/16 , 25.50 , 25.47 , 25.53 , 25.31 , 25.4     , 1948 , 15
12/07/16 , 25.46 , 25.46 , 25.46 , 25.44 , 25.4     , 504 , 6
11/07/16 , 25.46 , 25.46 , 25.48 , 25.46 , 25.4     , 1326 , 10
08/07/16 , 25.46 , 25.46 , 25.46 , 25.44 , 25.4     , 1651 , 13
07/07/16 , 25.41 , 25.44 , 25.46 , 25.41 , 25.4     , 1899 , 6
06/07/16 , 25.46 , 25.34 , 25.46 , 25.30 , 25.4     , 631 , 7
05/07/16 , 25.46 , 25.46 , 25.46 , 25.30 , 25.3     , 390 , 4
04/07/16 , 25.46 , 25.44 , 25.46 , 25.43 , 25.4     , 728 , 10
01/07/16 , 25.43 , 25.43 , 25.56 , 25.33 , 25.3     , 2111 , 14
30/06/16 , 25.26 , 25.26 , 25.31 , 25.26 , 25.2     , 2223 , 12
29/06/16 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 102 , 2
28/06/16 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 1123 , 6
27/06/16 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 176 , 4
24/06/16 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 205 , 2
23/06/16 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 98 , 4
22/06/16 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 69 , 2
21/06/16 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 576 , 4
20/06/16 , 25.26 , 25.26 , 25.26 , 25.26 , 25.2     , 444 , 6
17/06/16 , 25.26 , 25.24 , 25.26 , 25.23 , 25.2     , 378 , 6
16/06/16 , 25.24 , 25.24 , 25.24 , 25.24 , 25.2     , 86 , 2
15/06/16 , 25.24 , 25.24 , 25.24 , 25.24 , 25.2     , 45 , 2
14/06/16 , 25.26 , 25.24 , 25.26 , 25.23 , 25.2     , 1218 , 7
13/06/16 , 25.20 , 25.20 , 25.20 , 25.20 , 25.2     , 1716 , 7
10/06/16 , 25.18 , 25.08 , 25.20 , 25.07 , 25.0     , 859 , 6
09/06/16 , 25.20 , 25.20 , 25.20 , 25.20 , 25.2     , 501 , 5
08/06/16 , 25.08 , 25.08 , 25.08 , 25.08 , 25.0     , 164 , 3
07/06/16 , 25.08 , 25.08 , 25.08 , 25.08 , 25.0     , 82 , 1
06/06/16 , 25.07 , 25.20 , 25.23 , 25.07 , 25.2     , 864 , 8
03/06/16 , 25.23 , 25.23 , 25.26 , 25.22 , 25.2     , 9599 , 9
02/06/16 , 25.22 , 25.22 , 25.22 , 25.22 , 25.2     , 316 , 6
01/06/16 , 25.22 , 25.22 , 25.22 , 25.22 , 25.2     , 20 , 1
31/05/16 , 24.98 , 24.65 , 24.98 , 24.26 , 24.9     , 8596 , 28
30/05/16 , 24.98 , 24.98 , 24.98 , 24.98 , 24.9     , 594 , 2
27/05/16 , 24.86 , 24.86 , 24.86 , 24.86 , 24.8     , 124 , 1
25/05/16 , 24.86 , 24.62 , 24.98 , 24.49 , 24.7     , 993 , 10
24/05/16 , 24.73 , 24.73 , 24.73 , 24.73 , 24.7     , 166 , 1
23/05/16 , 24.73 , 24.73 , 24.73 , 24.73 , 24.7     , 174 , 3
20/05/16 , 24.73 , 24.60 , 24.73 , 24.50 , 24.6     , 436 , 7
19/05/16 , 24.98 , 24.87 , 24.98 , 24.63 , 24.7     , 187 , 3
18/05/16 , 24.98 , 24.98 , 24.98 , 24.98 , 24.9     , 561 , 7
17/05/16 , 24.98 , 24.98 , 24.98 , 24.98 , 24.9     , 1014 , 5
16/05/16 , 24.98 , 24.96 , 24.98 , 24.95 , 24.9     , 1879 , 13
13/05/16 , 24.86 , 24.81 , 24.98 , 24.73 , 24.9     , 816 , 8
12/05/16 , 24.50 , 24.65 , 24.98 , 24.50 , 24.6     , 4135 , 19
11/05/16 , 25.46 , 24.98 , 25.46 , 24.98 , 24.9     , 644 , 6
10/05/16 , 24.98 , 24.96 , 24.98 , 24.49 , 24.4     , 519 , 4
09/05/16 , 24.98 , 24.98 , 24.98 , 24.98 , 24.9     , 33 , 2
06/05/16 , 24.98 , 24.98 , 24.98 , 24.98 , 24.9     , 1280 , 8
05/05/16 , 24.98 , 24.98 , 24.98 , 24.98 , 24.9     , 457 , 3
04/05/16 , 24.98 , 24.98 , 24.98 , 24.98 , 24.9     , 257 , 2
03/05/16 , 24.98 , 24.98 , 24.98 , 24.40 , 24.9     , 1384 , 8
02/05/16 , 24.98 , 24.81 , 24.98 , 24.64 , 24.6     , 2091 , 5
29/04/16 , 24.61 , 24.50 , 24.66 , 24.19 , 24.1     , 4661 , 16
27/04/16 , 23.98 , 23.98 , 23.98 , 23.98 , 23.9     , 96 , 3
26/04/16 , 24.17 , 24.17 , 24.17 , 24.17 , 24.1     , 126 , 2
25/04/16 , 24.17 , 24.18 , 24.19 , 24.17 , 24.1     , 2054 , 8
22/04/16 , 24.19 , 24.19 , 24.19 , 24.19 , 24.1     , 1912 , 6
20/04/16 , 24.19 , 24.12 , 24.19 , 24.12 , 24.1     , 488 , 2
18/04/16 , 24.19 , 24.19 , 24.19 , 24.17 , 24.1     , 1440 , 3
15/04/16 , 24.17 , 24.17 , 24.17 , 24.17 , 24.1     , 1086 , 4
13/04/16 , 23.98 , 23.98 , 24.12 , 23.98 , 23.9     , 1326 , 4
11/04/16 , 23.98 , 23.98 , 24.19 , 23.98 , 24.1     , 6415 , 4
08/04/16 , 24.19 , 24.17 , 24.19 , 24.17 , 24.1     , 420 , 2
06/04/16 , 23.98 , 24.09 , 24.12 , 23.98 , 24.1     , 302 , 3
05/04/16 , 24.12 , 24.12 , 24.12 , 24.12 , 24.1     , 4 , 1
04/04/16 , 24.12 , 24.16 , 24.17 , 24.12 , 24.1     , 41 , 4
31/03/16 , 23.90 , 23.66 , 23.90 , 23.63 , 23.6     , 170 , 2
30/03/16 , 23.63 , 23.63 , 23.63 , 23.63 , 23.6     , 67 , 2
29/03/16 , 23.63 , 23.63 , 23.63 , 23.63 , 23.6     , 412 , 2
28/03/16 , 23.63 , 23.50 , 23.63 , 23.49 , 23.4     , 285 , 4
24/03/16 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 6768 , 6
22/03/16 , 23.49 , 23.49 , 23.63 , 23.49 , 23.4     , 5628 , 9
21/03/16 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 85 , 1
18/03/16 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 85 , 1
17/03/16 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 4 , 1
16/03/16 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 16 , 1
15/03/16 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 459 , 4
14/03/16 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 506 , 2
11/03/16 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 238 , 3
10/03/16 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 85 , 1
09/03/16 , 23.49 , 23.49 , 23.49 , 23.49 , 23.4     , 42 , 2
01/03/16 , 23.68 , 23.68 , 23.68 , 23.68 , 23.6     , 42 , 1
29/02/16 , 23.68 , 23.23 , 23.68 , 23.23 , 23.2     , 1205 , 5
26/02/16 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 180 , 1
25/02/16 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 17 , 2
24/02/16 , 23.23 , 23.09 , 23.23 , 22.29 , 22.2     , 51 , 2
19/02/16 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 64 , 2
18/02/16 , 22.29 , 22.20 , 22.29 , 22.19 , 22.1     , 116 , 3
16/02/16 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 25 , 2
15/02/16 , 23.23 , 22.98 , 23.23 , 22.65 , 23.2     , 90 , 3
05/02/16 , 23.23 , 22.23 , 23.23 , 21.66 , 21.6     , 610 , 10
04/02/16 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 116 , 1
29/01/16 , 23.36 , 22.95 , 23.36 , 22.87 , 22.8     , 2908 , 9
26/01/16 , 22.99 , 22.99 , 22.99 , 22.99 , 22.9     , 1087 , 3
21/01/16 , 22.99 , 22.99 , 22.99 , 22.99 , 22.9     , 112 , 2
19/01/16 , 23.05 , 23.05 , 23.05 , 23.05 , 23.0     , 21 , 1
18/01/16 , 23.14 , 23.14 , 23.14 , 23.14 , 23.1     , 121 , 2
15/01/16 , 23.14 , 22.42 , 23.14 , 22.32 , 22.3     , 34 , 2
14/01/16 , 23.20 , 23.20 , 23.20 , 23.20 , 23.2     , 43 , 1
13/01/16 , 23.26 , 23.26 , 23.26 , 23.26 , 23.2     , 86 , 1
08/01/16 , 23.36 , 23.36 , 23.36 , 23.36 , 23.3     , 966 , 2
07/01/16 , 23.42 , 23.31 , 23.42 , 23.22 , 23.2     , 457 , 3
06/01/16 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 152 , 2
04/01/16 , 23.14 , 23.14 , 23.42 , 23.14 , 23.4     , 2184 , 2
30/12/15 , 23.14 , 23.13 , 23.14 , 23.02 , 23.0     , 2642 , 4
29/12/15 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 457 , 3
23/12/15 , 23.02 , 22.99 , 23.02 , 22.98 , 22.9     , 30 , 3
22/12/15 , 22.96 , 22.96 , 22.96 , 22.96 , 22.9     , 2196 , 1
21/12/15 , 22.96 , 22.96 , 22.96 , 22.96 , 22.9     , 1353 , 2
18/12/15 , 22.96 , 22.96 , 22.96 , 22.96 , 22.9     , 8 , 1
16/12/15 , 23.05 , 22.95 , 23.05 , 22.51 , 23.0     , 4148 , 7
15/12/15 , 23.08 , 23.08 , 23.08 , 23.08 , 23.0     , 1994 , 1
11/12/15 , 23.08 , 23.08 , 23.08 , 23.08 , 23.0     , 4 , 1
10/12/15 , 22.51 , 22.58 , 22.64 , 22.51 , 22.6     , 79 , 2
09/12/15 , 23.08 , 22.99 , 23.08 , 22.39 , 22.3     , 48 , 3
08/12/15 , 22.39 , 22.39 , 22.39 , 22.39 , 22.3     , 43 , 1
07/12/15 , 23.09 , 23.09 , 23.09 , 23.09 , 23.0     , 74 , 2
04/12/15 , 22.51 , 22.77 , 23.09 , 22.51 , 23.0     , 83 , 3
03/12/15 , 22.28 , 22.29 , 23.18 , 22.28 , 23.1     , 884 , 4
02/12/15 , 22.28 , 22.36 , 22.60 , 22.28 , 22.6     , 966 , 3
30/11/15 , 22.99 , 22.95 , 22.99 , 22.94 , 22.9     , 222 , 2
27/11/15 , 22.81 , 22.81 , 22.81 , 22.81 , 22.8     , 3403 , 4
26/11/15 , 22.81 , 22.81 , 22.81 , 22.81 , 22.8     , 556 , 2
25/11/15 , 22.81 , 22.59 , 22.81 , 22.47 , 22.7     , 391 , 5
24/11/15 , 22.74 , 22.74 , 22.77 , 22.74 , 22.7     , 115 , 3
23/11/15 , 22.81 , 22.81 , 22.81 , 22.81 , 22.8     , 137 , 1
19/11/15 , 22.81 , 22.81 , 22.81 , 22.81 , 22.8     , 222 , 1
18/11/15 , 22.86 , 22.86 , 22.86 , 22.86 , 22.8     , 382 , 4
16/11/15 , 22.86 , 22.86 , 22.86 , 22.86 , 22.8     , 17 , 2
12/11/15 , 22.86 , 22.48 , 22.86 , 22.48 , 22.4     , 1267 , 5
10/11/15 , 22.47 , 22.48 , 22.48 , 22.47 , 22.4     , 626 , 7
09/11/15 , 22.48 , 22.49 , 22.73 , 22.48 , 22.7     , 689 , 2
06/11/15 , 22.48 , 22.41 , 22.48 , 22.38 , 22.3     , 955 , 2
05/11/15 , 22.26 , 22.26 , 22.26 , 22.26 , 22.2     , 88 , 1
04/11/15 , 22.94 , 22.94 , 22.94 , 22.94 , 22.9     , 30 , 1
29/10/15 , 22.74 , 22.74 , 22.74 , 22.74 , 22.7     , 8 , 1
28/10/15 , 22.68 , 22.67 , 22.68 , 22.67 , 22.6     , 215 , 2
26/10/15 , 22.67 , 22.30 , 22.67 , 22.24 , 22.2     , 629 , 3
23/10/15 , 22.67 , 22.60 , 22.67 , 22.59 , 22.5     , 719 , 2
22/10/15 , 22.67 , 22.67 , 22.67 , 22.67 , 22.6     , 4 , 1
21/10/15 , 22.67 , 22.67 , 22.67 , 22.67 , 22.6     , 67 , 2
19/10/15 , 22.62 , 22.62 , 22.62 , 22.62 , 22.6     , 44 , 2
15/10/15 , 22.67 , 22.67 , 22.67 , 22.67 , 22.6     , 4 , 1
13/10/15 , 22.68 , 22.68 , 22.68 , 22.68 , 22.6     , 94 , 2
30/09/15 , 22.47 , 22.33 , 22.47 , 22.33 , 22.3     , 408 , 3
29/09/15 , 22.33 , 22.19 , 22.33 , 22.12 , 22.1     , 909 , 5
28/09/15 , 21.76 , 21.76 , 22.13 , 21.76 , 21.7     , 2056 , 4
23/09/15 , 22.13 , 22.13 , 22.13 , 22.13 , 22.1     , 4 , 1
22/09/15 , 21.97 , 21.97 , 21.97 , 21.97 , 21.9     , 227 , 2
21/09/15 , 21.97 , 22.00 , 22.13 , 21.97 , 22.1     , 263 , 3
18/09/15 , 21.97 , 21.97 , 21.97 , 21.97 , 21.9     , 8 , 1
16/09/15 , 22.13 , 21.92 , 22.13 , 21.76 , 21.7     , 81 , 2
15/09/15 , 22.13 , 22.13 , 22.13 , 22.13 , 22.1     , 8 , 1
10/09/15 , 22.13 , 21.98 , 22.13 , 21.97 , 21.9     , 2393 , 4
09/09/15 , 22.09 , 22.09 , 22.10 , 22.09 , 22.1     , 222 , 4
08/09/15 , 22.13 , 22.13 , 22.13 , 22.09 , 22.0     , 190 , 2
04/09/15 , 22.13 , 22.13 , 22.13 , 22.13 , 22.1     , 113 , 2
03/09/15 , 22.22 , 22.22 , 22.22 , 22.22 , 22.2     , 181 , 1
02/09/15 , 22.45 , 22.45 , 22.45 , 22.45 , 22.4     , 81 , 1
01/09/15 , 22.45 , 22.45 , 22.45 , 22.45 , 22.4     , 63 , 2
31/08/15 , 22.21 , 22.16 , 22.21 , 22.16 , 22.1     , 2809 , 10
28/08/15 , 22.17 , 22.05 , 22.17 , 22.05 , 22.0     , 874 , 2
27/08/15 , 22.05 , 22.05 , 22.05 , 22.05 , 22.0     , 22 , 1
26/08/15 , 22.05 , 22.05 , 22.05 , 22.05 , 22.0     , 4 , 1
25/08/15 , 22.05 , 22.05 , 22.05 , 22.05 , 22.0     , 4 , 1
24/08/15 , 22.05 , 22.05 , 22.05 , 22.05 , 22.0     , 4 , 1
21/08/15 , 22.06 , 22.04 , 22.06 , 22.00 , 22.0     , 1968 , 8
20/08/15 , 21.74 , 21.74 , 21.74 , 21.74 , 21.7     , 22 , 1
19/08/15 , 21.95 , 21.95 , 22.00 , 21.95 , 22.0     , 395 , 2
18/08/15 , 22.04 , 22.04 , 22.04 , 22.04 , 22.0     , 22 , 1
17/08/15 , 22.04 , 22.04 , 22.04 , 22.04 , 22.0     , 409 , 2
14/08/15 , 21.75 , 21.75 , 21.75 , 21.75 , 21.7     , 4 , 1
13/08/15 , 22.04 , 22.04 , 22.04 , 22.04 , 22.0     , 160 , 2
12/08/15 , 21.75 , 21.76 , 22.04 , 21.75 , 21.7     , 1420 , 4
11/08/15 , 22.04 , 22.04 , 22.04 , 22.04 , 22.0     , 9 , 1
10/08/15 , 21.75 , 21.75 , 21.75 , 21.75 , 21.7     , 4 , 1
07/08/15 , 21.74 , 21.74 , 21.74 , 21.74 , 21.7     , 18 , 1
06/08/15 , 21.74 , 21.74 , 21.75 , 21.74 , 21.7     , 2304 , 4
05/08/15 , 21.74 , 21.74 , 21.74 , 21.74 , 21.7     , 3219 , 5
04/08/15 , 21.74 , 21.75 , 22.05 , 21.74 , 21.7     , 947 , 6
03/08/15 , 22.03 , 21.77 , 22.03 , 21.74 , 21.8     , 4327 , 8
31/07/15 , 21.94 , 21.81 , 21.94 , 21.77 , 21.9     , 1711 , 4
29/07/15 , 21.94 , 21.75 , 21.94 , 21.74 , 21.7     , 367 , 2
24/07/15 , 21.79 , 21.94 , 21.94 , 21.79 , 21.9     , 1328 , 6
23/07/15 , 21.94 , 21.76 , 21.94 , 21.76 , 21.7     , 511 , 4
21/07/15 , 21.94 , 21.94 , 21.94 , 21.94 , 21.9     , 55 , 3
20/07/15 , 21.94 , 21.94 , 21.94 , 21.94 , 21.9     , 710 , 2
16/07/15 , 21.94 , 21.81 , 21.94 , 21.76 , 21.7     , 348 , 4
15/07/15 , 21.94 , 21.94 , 21.94 , 21.94 , 21.9     , 4 , 1
14/07/15 , 21.94 , 21.94 , 21.94 , 21.94 , 21.9     , 13 , 1
13/07/15 , 21.76 , 21.75 , 21.76 , 21.75 , 21.7     , 55 , 4
10/07/15 , 21.81 , 21.81 , 21.81 , 21.81 , 21.8     , 4 , 1
06/07/15 , 21.94 , 21.94 , 21.94 , 21.94 , 21.9     , 557 , 3
02/07/15 , 21.81 , 21.81 , 21.92 , 21.81 , 21.9     , 832 , 4
01/07/15 , 21.71 , 21.71 , 21.71 , 21.71 , 21.7     , 116 , 1
30/06/15 , 21.70 , 21.50 , 21.71 , 21.46 , 21.7     , 5898 , 17
25/06/15 , 21.57 , 21.57 , 21.71 , 21.57 , 21.7     , 605 , 5
24/06/15 , 21.66 , 21.66 , 21.66 , 21.66 , 21.6     , 1643 , 2
22/06/15 , 21.64 , 21.46 , 21.64 , 21.46 , 21.6     , 1195 , 3
19/06/15 , 21.64 , 21.64 , 21.64 , 21.64 , 21.6     , 4 , 1
18/06/15 , 21.64 , 21.64 , 21.64 , 21.61 , 21.6     , 46 , 2
17/06/15 , 21.61 , 21.50 , 21.61 , 21.46 , 21.4     , 89 , 2
16/06/15 , 21.46 , 21.46 , 21.46 , 21.46 , 21.4     , 28 , 2
15/06/15 , 21.46 , 21.46 , 21.46 , 21.45 , 21.4     , 418 , 6
12/06/15 , 21.45 , 21.45 , 21.45 , 21.45 , 21.4     , 70 , 1
11/06/15 , 21.45 , 21.45 , 21.46 , 21.45 , 21.4     , 126 , 3
08/06/15 , 21.46 , 21.46 , 21.46 , 21.46 , 21.4     , 70 , 3
05/06/15 , 21.46 , 21.46 , 21.46 , 21.46 , 21.4     , 225 , 1
03/06/15 , 21.46 , 21.46 , 21.46 , 21.46 , 21.4     , 98 , 2
02/06/15 , 21.46 , 21.48 , 21.70 , 21.46 , 21.4     , 757 , 7
01/06/15 , 21.46 , 21.50 , 21.68 , 21.46 , 21.6     , 423 , 6
29/05/15 , 21.40 , 21.41 , 21.45 , 21.38 , 21.3     , 2307 , 17
28/05/15 , 21.40 , 21.35 , 21.40 , 21.35 , 21.3     , 94 , 4
26/05/15 , 21.29 , 21.29 , 21.29 , 21.29 , 21.2     , 735 , 1
25/05/15 , 21.35 , 21.35 , 21.35 , 21.35 , 21.3     , 4 , 1
21/05/15 , 21.35 , 21.35 , 21.35 , 21.35 , 21.3     , 23 , 1
20/05/15 , 21.35 , 21.35 , 21.35 , 21.35 , 21.3     , 142 , 1
19/05/15 , 21.35 , 21.35 , 21.35 , 21.35 , 21.3     , 56 , 1
18/05/15 , 21.35 , 21.34 , 21.35 , 21.19 , 21.1     , 560 , 4
15/05/15 , 21.24 , 21.24 , 21.35 , 21.24 , 21.3     , 194 , 2
14/05/15 , 21.24 , 21.24 , 21.24 , 21.24 , 21.2     , 713 , 1
12/05/15 , 21.35 , 21.33 , 21.35 , 21.24 , 21.2     , 570 , 2
11/05/15 , 21.35 , 21.35 , 21.35 , 21.35 , 21.3     , 47 , 1
08/05/15 , 21.35 , 21.35 , 21.35 , 21.35 , 21.3     , 237 , 2
07/05/15 , 21.43 , 21.43 , 21.43 , 21.43 , 21.4     , 879 , 3
04/05/15 , 21.45 , 21.45 , 21.45 , 21.45 , 21.4     , 113 , 1
30/04/15 , 21.19 , 21.15 , 21.19 , 21.13 , 21.1     , 2993 , 11
29/04/15 , 21.14 , 21.14 , 21.14 , 21.14 , 21.1     , 797 , 3
27/04/15 , 21.15 , 21.15 , 21.15 , 21.15 , 21.1     , 23 , 2
24/04/15 , 21.06 , 21.06 , 21.06 , 21.06 , 21.0     , 474 , 1
22/04/15 , 21.15 , 21.15 , 21.15 , 21.15 , 21.1     , 47 , 1
20/04/15 , 21.14 , 21.14 , 21.14 , 21.14 , 21.1     , 9 , 1
17/04/15 , 21.14 , 21.00 , 21.14 , 20.94 , 20.9     , 340 , 4
16/04/15 , 21.13 , 21.13 , 21.13 , 21.13 , 21.1     , 95 , 2
15/04/15 , 20.82 , 20.83 , 21.15 , 20.82 , 20.8     , 2400 , 8
14/04/15 , 21.15 , 21.15 , 21.15 , 21.15 , 21.1     , 336 , 3
10/04/15 , 20.82 , 20.83 , 21.16 , 20.82 , 20.8     , 4044 , 14
09/04/15 , 21.06 , 21.09 , 21.16 , 21.06 , 21.1     , 9 , 2
08/04/15 , 21.16 , 21.19 , 21.21 , 21.16 , 21.1     , 1200 , 8
07/04/15 , 20.83 , 21.01 , 21.19 , 20.83 , 21.0     , 230 , 7
06/04/15 , 21.21 , 21.21 , 21.21 , 21.21 , 21.2     , 95 , 1
02/04/15 , 21.20 , 21.20 , 21.20 , 21.20 , 21.2     , 528 , 3
01/04/15 , 20.83 , 20.91 , 21.06 , 20.83 , 20.9     , 4791 , 8
31/03/15 , 21.00 , 20.92 , 21.00 , 20.80 , 20.8     , 5377 , 18
30/03/15 , 20.63 , 20.67 , 20.78 , 20.58 , 20.5     , 62 , 4
27/03/15 , 20.80 , 20.80 , 20.80 , 20.80 , 20.8     , 242 , 1
26/03/15 , 20.80 , 20.74 , 20.80 , 20.58 , 20.5     , 67 , 4
25/03/15 , 20.68 , 20.68 , 20.68 , 20.68 , 20.6     , 359 , 1
23/03/15 , 20.78 , 20.58 , 20.78 , 20.58 , 20.5     , 1462 , 4
20/03/15 , 20.78 , 20.78 , 20.78 , 20.78 , 20.7     , 58 , 2
19/03/15 , 20.78 , 20.78 , 20.78 , 20.58 , 20.5     , 504 , 4
18/03/15 , 20.78 , 20.68 , 20.78 , 20.58 , 20.5     , 9 , 2
16/03/15 , 20.78 , 20.79 , 20.79 , 20.78 , 20.7     , 96 , 2
09/03/15 , 20.80 , 20.79 , 20.80 , 20.60 , 20.8     , 859 , 7
06/03/15 , 20.80 , 20.80 , 20.80 , 20.80 , 20.8     , 4 , 1
04/03/15 , 20.91 , 20.91 , 20.91 , 20.91 , 20.9     , 4 , 1
02/03/15 , 20.80 , 20.80 , 20.96 , 20.80 , 20.9     , 490 , 2
27/02/15 , 20.74 , 20.76 , 20.76 , 20.74 , 20.7     , 3203 , 8
25/02/15 , 20.76 , 20.76 , 20.76 , 20.76 , 20.7     , 981 , 2
24/02/15 , 20.78 , 20.78 , 20.78 , 20.78 , 20.7     , 245 , 1
23/02/15 , 20.38 , 20.38 , 20.38 , 20.38 , 20.3     , 161 , 2
20/02/15 , 20.38 , 20.38 , 20.47 , 20.38 , 20.4     , 490 , 2
19/02/15 , 20.78 , 20.63 , 20.78 , 20.56 , 20.5     , 3730 , 15
18/02/15 , 20.38 , 20.38 , 20.38 , 20.38 , 20.3     , 1471 , 4
13/02/15 , 20.38 , 20.38 , 20.54 , 20.38 , 20.3     , 387 , 4
12/02/15 , 20.56 , 20.19 , 20.56 , 20.18 , 20.3     , 11529 , 11
11/02/15 , 19.97 , 19.97 , 19.97 , 19.97 , 19.9     , 834 , 5
06/02/15 , 20.38 , 20.04 , 20.38 , 19.97 , 20.3     , 1430 , 11
05/02/15 , 20.38 , 20.33 , 20.38 , 20.29 , 20.3     , 269 , 3
04/02/15 , 20.58 , 19.99 , 20.58 , 19.97 , 20.5     , 1051 , 6
03/02/15 , 20.58 , 20.22 , 20.58 , 20.19 , 20.2     , 2480 , 11
02/02/15 , 20.38 , 20.22 , 20.38 , 20.19 , 20.1     , 2230 , 6
30/01/15 , 20.57 , 20.57 , 20.57 , 20.57 , 20.5     , 19 , 1
28/01/15 , 20.58 , 20.58 , 20.58 , 20.58 , 20.5     , 312 , 2
26/01/15 , 20.56 , 20.56 , 20.56 , 20.56 , 20.5     , 247 , 1
23/01/15 , 20.56 , 20.56 , 20.56 , 20.56 , 20.5     , 9 , 1
21/01/15 , 20.56 , 20.56 , 20.56 , 20.56 , 20.5     , 39 , 2
19/01/15 , 20.36 , 20.38 , 20.58 , 20.36 , 20.5     , 103 , 2
16/01/15 , 20.24 , 20.26 , 20.29 , 20.23 , 20.2     , 679 , 6
15/01/15 , 20.36 , 20.24 , 20.36 , 20.23 , 20.2     , 2400 , 12
14/01/15 , 20.23 , 20.23 , 20.23 , 20.23 , 20.2     , 991 , 1
13/01/15 , 20.23 , 20.23 , 20.23 , 20.23 , 20.2     , 2503 , 5
12/01/15 , 20.23 , 20.23 , 20.58 , 20.23 , 20.5     , 1572 , 3
09/01/15 , 20.23 , 20.23 , 20.26 , 20.23 , 20.2     , 1616 , 6
07/01/15 , 20.30 , 20.30 , 20.58 , 20.30 , 20.5     , 1418 , 9
06/01/15 , 20.58 , 20.58 , 20.58 , 20.58 , 20.5     , 69 , 1
05/01/15 , 20.58 , 20.58 , 20.58 , 20.58 , 20.5     , 183 , 1
02/01/15 , 20.58 , 20.58 , 20.58 , 20.58 , 20.5     , 203 , 2
30/12/14 , 20.34 , 20.34 , 20.34 , 20.34 , 20.3     , 686 , 3
29/12/14 , 20.34 , 20.34 , 20.34 , 20.34 , 20.3     , 24 , 1
26/12/14 , 20.34 , 20.34 , 20.34 , 20.34 , 20.3     , 250 , 2
22/12/14 , 20.34 , 20.19 , 20.34 , 20.19 , 20.1     , 2045 , 4
19/12/14 , 20.29 , 20.29 , 20.29 , 20.29 , 20.2     , 2390 , 7
18/12/14 , 20.29 , 20.29 , 20.29 , 20.29 , 20.2     , 34 , 1
17/12/14 , 20.19 , 20.00 , 20.19 , 19.99 , 19.9     , 466 , 2
16/12/14 , 20.17 , 20.17 , 20.17 , 20.17 , 20.1     , 135 , 3
15/12/14 , 20.17 , 20.17 , 20.17 , 20.17 , 20.1     , 245 , 5
12/12/14 , 20.06 , 20.06 , 20.06 , 20.06 , 20.0     , 296 , 3
11/12/14 , 20.06 , 19.99 , 20.06 , 19.97 , 20.0     , 642 , 7
10/12/14 , 19.94 , 19.94 , 19.94 , 19.94 , 19.9     , 451 , 1
09/12/14 , 19.94 , 19.94 , 19.94 , 19.94 , 19.9     , 1002 , 1
08/12/14 , 19.96 , 19.96 , 19.96 , 19.96 , 19.9     , 1504 , 4
05/12/14 , 19.96 , 19.96 , 20.07 , 19.96 , 20.0     , 1048 , 7
04/12/14 , 20.07 , 20.07 , 20.07 , 20.07 , 20.0     , 55 , 2
03/12/14 , 20.08 , 20.08 , 20.08 , 20.08 , 20.0     , 9 , 1
02/12/14 , 20.08 , 20.08 , 20.10 , 20.07 , 20.1     , 386 , 7
01/12/14 , 20.09 , 20.09 , 20.09 , 20.09 , 20.0     , 49 , 2
28/11/14 , 20.09 , 20.00 , 20.09 , 20.00 , 20.0     , 507 , 3
26/11/14 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 2801 , 6
25/11/14 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 121 , 3
24/11/14 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 60 , 2
21/11/14 , 19.97 , 19.97 , 19.97 , 19.97 , 19.9     , 385 , 3
18/11/14 , 19.97 , 19.97 , 19.97 , 19.97 , 19.9     , 15 , 1
14/11/14 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 86 , 2
10/11/14 , 19.97 , 19.97 , 19.97 , 19.97 , 19.9     , 25 , 1
07/11/14 , 19.97 , 19.97 , 19.97 , 19.97 , 19.9     , 3068 , 3
06/11/14 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 497 , 2
05/11/14 , 20.00 , 20.00 , 20.12 , 20.00 , 20.1     , 781 , 5
04/11/14 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 152 , 1
03/11/14 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 75 , 2
31/10/14 , 19.94 , 19.93 , 19.94 , 19.92 , 19.9     , 2197 , 6
28/10/14 , 19.89 , 19.89 , 19.89 , 19.89 , 19.8     , 45 , 2
27/10/14 , 19.89 , 19.91 , 19.92 , 19.89 , 19.9     , 76 , 2
24/10/14 , 19.92 , 19.66 , 19.92 , 19.62 , 19.7     , 1566 , 7
23/10/14 , 19.75 , 19.75 , 19.79 , 19.75 , 19.7     , 1015 , 2
22/10/14 , 19.75 , 19.76 , 19.76 , 19.75 , 19.7     , 1220 , 5
21/10/14 , 19.75 , 19.75 , 19.75 , 19.75 , 19.7     , 4103 , 5
17/10/14 , 19.75 , 19.72 , 19.79 , 19.71 , 19.7     , 6613 , 8
16/10/14 , 19.79 , 19.74 , 19.79 , 19.72 , 19.7     , 891 , 5
15/10/14 , 19.79 , 19.79 , 19.79 , 19.79 , 19.7     , 35 , 3
14/10/14 , 19.79 , 19.79 , 19.79 , 19.79 , 19.7     , 86 , 2
13/10/14 , 19.79 , 19.79 , 19.79 , 19.79 , 19.7     , 128 , 2
10/10/14 , 19.79 , 19.79 , 19.79 , 19.79 , 19.7     , 76 , 1
09/10/14 , 19.79 , 19.79 , 19.79 , 19.79 , 19.7     , 1128 , 3
07/10/14 , 19.79 , 19.75 , 19.79 , 19.71 , 19.7     , 1024 , 4
06/10/14 , 19.71 , 19.69 , 19.74 , 19.69 , 19.7     , 3618 , 4
03/10/14 , 19.74 , 19.74 , 19.74 , 19.74 , 19.7     , 363 , 3
02/10/14 , 19.74 , 19.74 , 19.74 , 19.74 , 19.7     , 2222 , 6
01/10/14 , 19.74 , 19.72 , 19.92 , 19.71 , 19.9     , 10050 , 19
30/09/14 , 19.72 , 19.71 , 19.72 , 19.69 , 19.6     , 14019 , 25
29/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 1926 , 8
26/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 1952 , 5
25/09/14 , 19.69 , 19.69 , 19.69 , 19.68 , 19.6     , 61 , 4
24/09/14 , 19.68 , 19.68 , 19.68 , 19.68 , 19.6     , 279 , 1
23/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 207 , 1
22/09/14 , 19.62 , 19.62 , 19.62 , 19.62 , 19.6     , 2278 , 1
19/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 15 , 1
18/09/14 , 19.61 , 19.63 , 19.69 , 19.61 , 19.6     , 87 , 5
17/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 2035 , 4
16/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 3651 , 8
15/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 10 , 1
12/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 776 , 6
11/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 2579 , 6
10/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 1538 , 5
09/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 181 , 1
08/09/14 , 19.69 , 19.69 , 19.69 , 19.69 , 19.6     , 1035 , 2
05/09/14 , 19.69 , 19.65 , 19.69 , 19.61 , 19.6     , 1667 , 7
04/09/14 , 19.69 , 19.66 , 19.69 , 19.61 , 19.6     , 1087 , 2
03/09/14 , 19.61 , 19.61 , 19.61 , 19.61 , 19.6     , 1682 , 3
02/09/14 , 19.69 , 19.61 , 19.69 , 19.61 , 19.6     , 336 , 2
01/09/14 , 19.69 , 19.55 , 19.69 , 19.53 , 19.6     , 445 , 6
29/08/14 , 19.52 , 19.52 , 19.52 , 19.52 , 19.5     , 1313 , 4
28/08/14 , 19.52 , 19.52 , 19.52 , 19.52 , 19.5     , 2701 , 3
26/08/14 , 19.51 , 19.51 , 19.51 , 19.51 , 19.5     , 52 , 1
21/08/14 , 19.40 , 19.38 , 19.40 , 19.38 , 19.3     , 57 , 2
15/08/14 , 19.40 , 19.40 , 19.40 , 19.40 , 19.4     , 52 , 1
14/08/14 , 19.40 , 19.37 , 19.40 , 19.35 , 19.3     , 366 , 2
11/08/14 , 19.35 , 19.35 , 19.35 , 19.35 , 19.3     , 251 , 1
08/08/14 , 19.38 , 19.38 , 19.38 , 19.38 , 19.3     , 209 , 1
06/08/14 , 19.35 , 19.35 , 19.35 , 19.35 , 19.3     , 1047 , 1
05/08/14 , 19.32 , 19.32 , 19.32 , 19.32 , 19.3     , 52 , 1
01/08/14 , 19.32 , 19.31 , 19.32 , 19.28 , 19.2     , 6103 , 5
31/07/14 , 19.32 , 19.32 , 19.32 , 19.32 , 19.3     , 5355 , 5
30/07/14 , 19.32 , 19.32 , 19.32 , 19.32 , 19.3     , 211 , 1
29/07/14 , 19.32 , 19.32 , 19.32 , 19.32 , 19.3     , 5 , 1
28/07/14 , 19.32 , 19.32 , 19.32 , 19.32 , 19.3     , 52 , 1
25/07/14 , 19.23 , 19.23 , 19.23 , 19.23 , 19.2     , 1057 , 2
23/07/14 , 19.23 , 19.23 , 19.23 , 19.23 , 19.2     , 2644 , 6
15/07/14 , 19.23 , 19.23 , 19.23 , 19.23 , 19.2     , 105 , 1
14/07/14 , 19.18 , 19.18 , 19.19 , 19.18 , 19.1     , 528 , 2
11/07/14 , 19.19 , 19.19 , 19.19 , 19.19 , 19.1     , 36 , 3
08/07/14 , 19.19 , 19.19 , 19.19 , 19.19 , 19.1     , 79 , 1
07/07/14 , 19.19 , 19.19 , 19.19 , 19.19 , 19.1     , 105 , 1
04/07/14 , 19.19 , 19.19 , 19.19 , 19.19 , 19.1     , 301 , 1
02/07/14 , 19.19 , 19.19 , 19.19 , 19.19 , 19.1     , 756 , 4
30/06/14 , 19.09 , 19.09 , 19.09 , 19.09 , 19.0     , 26 , 1
27/06/14 , 19.09 , 19.09 , 19.09 , 19.09 , 19.0     , 454 , 4
25/06/14 , 19.09 , 19.09 , 19.09 , 19.09 , 19.0     , 21 , 1
24/06/14 , 19.09 , 19.09 , 19.09 , 19.09 , 19.0     , 80 , 1
23/06/14 , 19.09 , 19.09 , 19.09 , 19.09 , 19.0     , 4422 , 4
20/06/14 , 19.09 , 19.09 , 19.09 , 19.09 , 19.0     , 6765 , 9
17/06/14 , 18.89 , 18.89 , 18.89 , 18.89 , 18.8     , 534 , 2
13/06/14 , 18.89 , 18.89 , 18.89 , 18.89 , 18.8     , 534 , 1
11/06/14 , 18.89 , 18.89 , 18.89 , 18.89 , 18.8     , 507 , 2
10/06/14 , 18.93 , 18.93 , 18.93 , 18.93 , 18.9     , 26 , 1
06/06/14 , 18.93 , 18.93 , 18.93 , 18.93 , 18.9     , 53 , 1
04/06/14 , 18.93 , 18.93 , 18.93 , 18.93 , 18.9     , 53 , 2
02/06/14 , 18.89 , 18.69 , 18.96 , 18.18 , 18.9     , 160 , 3
26/05/14 , 18.89 , 18.89 , 18.89 , 18.89 , 18.8     , 16 , 1
21/05/14 , 18.89 , 18.89 , 18.89 , 18.89 , 18.8     , 26 , 1
16/05/14 , 18.88 , 18.88 , 18.88 , 18.88 , 18.8     , 269 , 1
14/05/14 , 18.78 , 18.78 , 18.78 , 18.74 , 18.7     , 5617 , 4
13/05/14 , 18.76 , 18.76 , 18.76 , 18.76 , 18.7     , 5410 , 3
12/05/14 , 18.78 , 18.75 , 18.78 , 18.75 , 18.7     , 924 , 2
09/05/14 , 18.75 , 18.75 , 18.75 , 18.75 , 18.7     , 5459 , 3
07/05/14 , 18.73 , 18.73 , 18.73 , 18.73 , 18.7     , 53 , 1
05/05/14 , 18.73 , 18.73 , 18.73 , 18.73 , 18.7     , 2666 , 1
28/04/14 , 18.72 , 18.63 , 18.72 , 18.60 , 18.6     , 108 , 2
25/04/14 , 18.60 , 18.60 , 18.60 , 18.60 , 18.6     , 212 , 1
24/04/14 , 18.60 , 18.60 , 18.60 , 18.60 , 18.6     , 59 , 2
22/04/14 , 18.60 , 18.60 , 18.60 , 18.60 , 18.6     , 27 , 1
16/04/14 , 18.69 , 18.69 , 18.69 , 18.69 , 18.6     , 27 , 1
02/04/14 , 18.45 , 18.45 , 18.45 , 18.45 , 18.4     , 847 , 3
28/03/14 , 18.45 , 18.45 , 18.45 , 18.45 , 18.4     , 5 , 1
25/03/14 , 18.45 , 18.45 , 18.45 , 18.45 , 18.4     , 5 , 1
25/02/14 , 18.31 , 18.31 , 18.31 , 17.87 , 17.8     , 111 , 2
14/02/14 , 18.28 , 18.28 , 18.28 , 18.28 , 18.2     , 55 , 2
29/01/14 , 18.12 , 18.12 , 18.12 , 18.12 , 18.1     , 55 , 1
17/01/14 , 18.05 , 17.80 , 18.05 , 17.79 , 17.7     , 618 , 2
15/01/14 , 18.05 , 17.54 , 18.05 , 17.40 , 17.4     , 684 , 5
07/01/14 , 17.99 , 17.99 , 17.99 , 17.99 , 17.9     , 50 , 1
03/01/14 , 17.99 , 17.53 , 17.99 , 17.44 , 17.5     , 869 , 6
30/12/13 , 17.94 , 17.94 , 17.95 , 17.94 , 17.9     , 118 , 2
27/12/13 , 17.94 , 17.94 , 17.94 , 17.94 , 17.9     , 113 , 1
18/12/13 , 17.99 , 17.99 , 17.99 , 17.99 , 17.9     , 5 , 1
06/12/13 , 17.79 , 17.69 , 17.79 , 17.69 , 17.6     , 897 , 2
29/11/13 , 17.71 , 17.79 , 17.79 , 17.46 , 17.7     , 1834 , 10
28/11/13 , 17.79 , 17.79 , 17.79 , 17.69 , 17.6     , 1507 , 8
25/11/13 , 17.66 , 17.66 , 17.66 , 17.66 , 17.6     , 5 , 1
22/11/13 , 17.65 , 17.65 , 17.65 , 17.65 , 17.6     , 567 , 2
19/11/13 , 17.61 , 17.57 , 17.61 , 17.54 , 17.5     , 366 , 2
18/11/13 , 17.54 , 17.54 , 17.54 , 17.54 , 17.5     , 979 , 4
13/11/13 , 17.61 , 17.61 , 17.61 , 17.61 , 17.6     , 171 , 2
12/11/13 , 17.60 , 17.60 , 17.60 , 17.60 , 17.6     , 11 , 1
07/11/13 , 17.59 , 17.59 , 17.59 , 17.59 , 17.5     , 400 , 1
04/11/13 , 17.55 , 17.55 , 17.55 , 17.55 , 17.5     , 11 , 2
01/11/13 , 17.55 , 17.55 , 17.55 , 17.55 , 17.5     , 28 , 1
31/10/13 , 17.54 , 17.39 , 17.54 , 17.27 , 17.5     , 902 , 8
28/10/13 , 17.54 , 17.54 , 17.54 , 17.54 , 17.5     , 277 , 1
24/10/13 , 17.54 , 17.54 , 17.54 , 17.54 , 17.5     , 5 , 1
23/10/13 , 17.50 , 17.33 , 17.50 , 17.26 , 17.2     , 17 , 2
22/10/13 , 17.49 , 17.49 , 17.49 , 17.49 , 17.4     , 57 , 1
21/10/13 , 17.47 , 17.47 , 17.47 , 17.47 , 17.4     , 11 , 1
17/10/13 , 17.43 , 17.28 , 17.43 , 16.96 , 17.3     , 1535 , 6
16/10/13 , 17.42 , 17.24 , 17.42 , 17.06 , 17.0     , 335 , 4
15/10/13 , 17.42 , 17.24 , 17.42 , 16.96 , 16.9     , 294 , 3
10/10/13 , 17.40 , 17.33 , 17.40 , 17.31 , 17.4     , 405 , 3
09/10/13 , 17.40 , 17.40 , 17.40 , 17.40 , 17.4     , 1157 , 2
08/10/13 , 17.40 , 17.40 , 17.40 , 17.40 , 17.4     , 115 , 1
07/10/13 , 17.36 , 17.36 , 17.36 , 17.36 , 17.3     , 115 , 1
02/10/13 , 17.36 , 17.01 , 17.36 , 16.96 , 16.9     , 69 , 2
01/10/13 , 17.35 , 17.24 , 17.35 , 16.96 , 17.0     , 329 , 6
30/09/13 , 17.35 , 17.35 , 17.35 , 17.35 , 17.3     , 34 , 2
27/09/13 , 17.35 , 17.28 , 17.35 , 17.07 , 17.3     , 292 , 3
26/09/13 , 17.32 , 17.32 , 17.32 , 17.32 , 17.3     , 408 , 2
24/09/13 , 17.32 , 17.32 , 17.32 , 17.32 , 17.3     , 23 , 2
18/09/13 , 17.26 , 17.26 , 17.26 , 17.26 , 17.2     , 584 , 1
17/09/13 , 17.26 , 17.26 , 17.26 , 17.26 , 17.2     , 408 , 2
12/09/13 , 17.24 , 17.24 , 17.24 , 17.24 , 17.2     , 741 , 8
11/09/13 , 17.24 , 17.24 , 17.24 , 17.24 , 17.2     , 583 , 1
10/09/13 , 17.23 , 17.24 , 17.30 , 17.23 , 17.3     , 654 , 3
09/09/13 , 17.22 , 17.22 , 17.22 , 17.22 , 17.2     , 584 , 2
06/09/13 , 17.19 , 17.19 , 17.19 , 17.19 , 17.1     , 11 , 1
04/09/13 , 17.16 , 17.16 , 17.16 , 17.16 , 17.1     , 52 , 1
30/08/13 , 17.15 , 17.15 , 17.15 , 17.15 , 17.1     , 590 , 1