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

12/05/25 , 77.90 , 77.83 , 77.99 , 77.12 , 77.48     , 4059 , 1500
09/05/25 , 77.12 , 77.12 , 77.80 , 76.75 , 76.99     , 8218 , 1713
08/05/25 , 77.16 , 77.54 , 78.57 , 77.00 , 77.55     , 7255 , 268
07/05/25 , 77.55 , 77.40 , 78.78 , 77.20 , 78.78     , 3222 , 599
06/05/25 , 77.76 , 77.40 , 78.00 , 77.00 , 77.86     , 3998 , 938
05/05/25 , 77.86 , 78.00 , 78.94 , 77.56 , 77.95     , 2843 , 1007
02/05/25 , 78.25 , 78.12 , 78.84 , 77.56 , 78.83     , 7407 , 875
30/04/25 , 77.57 , 77.88 , 79.23 , 76.97 , 77.7     , 10186 , 1409
29/04/25 , 77.77 , 77.56 , 78.45 , 77.26 , 78.1     , 6887 , 2402
28/04/25 , 77.90 , 77.44 , 77.95 , 77.07 , 77.9     , 7212 , 2574
25/04/25 , 77.53 , 77.79 , 78.94 , 77.38 , 77.4     , 3234 , 761
24/04/25 , 77.41 , 77.16 , 77.46 , 76.97 , 77.2     , 2573 , 716
23/04/25 , 77.24 , 77.20 , 77.45 , 76.57 , 77.4     , 4421 , 1077
22/04/25 , 76.69 , 76.45 , 76.90 , 75.66 , 75.6     , 3966 , 626
17/04/25 , 75.66 , 75.59 , 76.21 , 74.15 , 76.1     , 7304 , 749
16/04/25 , 76.17 , 75.87 , 76.27 , 74.60 , 75.0     , 4338 , 1349
15/04/25 , 74.60 , 74.51 , 75.09 , 73.54 , 74.3     , 3154 , 741
14/04/25 , 73.69 , 73.69 , 74.01 , 73.43 , 73.5     , 3692 , 1426
11/04/25 , 73.71 , 72.89 , 73.82 , 72.23 , 73.8     , 9109 , 2584
10/04/25 , 72.81 , 72.81 , 73.16 , 72.03 , 72.0     , 4863 , 2204
09/04/25 , 72.29 , 71.79 , 72.60 , 71.24 , 72.3     , 5328 , 1086
08/04/25 , 72.61 , 72.39 , 73.39 , 71.54 , 72.8     , 3267 , 1566
07/04/25 , 72.75 , 72.78 , 74.33 , 71.56 , 74.0     , 6881 , 1162
04/04/25 , 74.41 , 74.09 , 74.93 , 73.65 , 74.7     , 3949 , 717
03/04/25 , 74.88 , 74.74 , 75.91 , 74.13 , 75.9     , 4389 , 1775
02/04/25 , 75.93 , 75.66 , 76.55 , 74.79 , 76.5     , 4494 , 1286
01/04/25 , 76.56 , 76.31 , 77.48 , 75.78 , 76.8     , 10178 , 2008
31/03/25 , 77.52 , 77.28 , 78.67 , 76.53 , 78.6     , 17448 , 1709
28/03/25 , 78.75 , 77.15 , 78.75 , 75.56 , 75.5     , 13060 , 1721
27/03/25 , 75.35 , 75.33 , 77.40 , 75.06 , 77.3     , 14165 , 1762
26/03/25 , 76.42 , 76.93 , 77.50 , 76.09 , 77.0     , 2422 , 920
25/03/25 , 76.68 , 76.74 , 77.42 , 76.04 , 76.6     , 3607 , 996
24/03/25 , 76.64 , 77.29 , 78.09 , 75.95 , 76.3     , 6012 , 1136
21/03/25 , 76.01 , 75.26 , 76.01 , 73.66 , 74.0     , 8704 , 1428
20/03/25 , 74.04 , 74.21 , 75.37 , 73.13 , 73.6     , 4086 , 868
19/03/25 , 73.75 , 73.90 , 74.97 , 72.92 , 74.1     , 10027 , 1175
18/03/25 , 74.01 , 73.96 , 74.57 , 73.10 , 73.1     , 2409 , 368
17/03/25 , 73.11 , 73.31 , 74.58 , 72.03 , 73.2     , 4347 , 831
14/03/25 , 73.29 , 72.59 , 73.37 , 71.47 , 71.4     , 3169 , 414
13/03/25 , 71.48 , 71.29 , 72.09 , 70.99 , 71.2     , 6842 , 831
12/03/25 , 71.16 , 71.67 , 72.00 , 71.16 , 71.9     , 2226 , 388
11/03/25 , 72.05 , 70.31 , 72.05 , 68.74 , 69.2     , 7654 , 1184
10/03/25 , 69.00 , 68.77 , 69.19 , 68.69 , 68.7     , 4599 , 674
07/03/25 , 68.70 , 68.43 , 69.12 , 68.14 , 68.5     , 4736 , 476
06/03/25 , 68.37 , 68.16 , 68.75 , 67.41 , 68.7     , 9063 , 478
05/03/25 , 68.75 , 68.65 , 69.20 , 68.26 , 68.7     , 1756 , 199
28/02/25 , 68.76 , 69.22 , 69.78 , 68.33 , 68.7     , 9693 , 615
27/02/25 , 68.70 , 68.08 , 68.70 , 67.48 , 68.1     , 4525 , 648
26/02/25 , 67.47 , 68.16 , 68.53 , 67.47 , 67.7     , 3890 , 672
25/02/25 , 67.73 , 67.84 , 68.08 , 67.40 , 67.5     , 3013 , 582
24/02/25 , 67.56 , 67.60 , 67.84 , 67.13 , 67.4     , 3547 , 883
21/02/25 , 67.45 , 67.50 , 68.42 , 66.99 , 67.7     , 4528 , 565
20/02/25 , 67.37 , 67.43 , 68.76 , 66.78 , 68.0     , 9571 , 929
19/02/25 , 68.06 , 67.57 , 68.12 , 66.11 , 66.6     , 6049 , 1283
18/02/25 , 65.96 , 65.35 , 66.15 , 64.47 , 65.1     , 6528 , 546
17/02/25 , 64.48 , 64.15 , 64.75 , 63.30 , 63.3     , 9845 , 1445
14/02/25 , 63.38 , 63.34 , 63.96 , 62.95 , 63.3     , 7858 , 2104
13/02/25 , 63.29 , 63.31 , 63.69 , 63.14 , 63.6     , 4822 , 557
12/02/25 , 63.70 , 64.40 , 64.91 , 63.70 , 64.8     , 2831 , 412
11/02/25 , 64.31 , 64.20 , 65.28 , 63.11 , 65.2     , 3333 , 647
10/02/25 , 64.65 , 64.35 , 65.29 , 63.05 , 63.5     , 11839 , 3263
07/02/25 , 63.51 , 62.99 , 63.51 , 62.54 , 63.3     , 6738 , 1206
06/02/25 , 63.32 , 63.33 , 64.36 , 62.54 , 64.0     , 7462 , 743
05/02/25 , 64.05 , 64.37 , 64.65 , 64.02 , 64.6     , 4133 , 579
04/02/25 , 64.61 , 64.53 , 65.27 , 64.02 , 64.0     , 4814 , 472
03/02/25 , 64.48 , 64.25 , 64.53 , 63.98 , 64.5     , 3908 , 416
31/01/25 , 64.51 , 64.51 , 64.88 , 64.25 , 64.5     , 7157 , 994
30/01/25 , 64.35 , 64.23 , 64.57 , 64.07 , 64.4     , 5015 , 550
29/01/25 , 64.42 , 64.48 , 64.60 , 64.35 , 64.6     , 4531 , 828
28/01/25 , 64.60 , 64.83 , 65.16 , 64.54 , 65.1     , 5661 , 2424
27/01/25 , 65.12 , 65.38 , 66.23 , 65.10 , 65.2     , 4463 , 641
24/01/25 , 65.22 , 65.39 , 65.66 , 65.08 , 65.0     , 5270 , 728
23/01/25 , 65.56 , 65.61 , 66.55 , 65.23 , 66.5     , 8814 , 2057
22/01/25 , 66.55 , 66.39 , 66.55 , 66.19 , 66.4     , 6024 , 562
21/01/25 , 66.45 , 66.41 , 66.90 , 66.15 , 66.1     , 3797 , 288
20/01/25 , 66.48 , 66.82 , 67.21 , 66.10 , 66.1     , 3780 , 720
17/01/25 , 66.10 , 66.32 , 67.19 , 66.08 , 66.4     , 7339 , 2373
16/01/25 , 67.26 , 66.75 , 67.31 , 66.45 , 67.2     , 4933 , 1592
15/01/25 , 67.28 , 67.08 , 67.40 , 66.46 , 67.4     , 4802 , 949
14/01/25 , 66.87 , 67.16 , 68.06 , 66.83 , 67.4     , 3618 , 420
13/01/25 , 67.40 , 67.90 , 68.24 , 67.40 , 67.4     , 3300 , 873
10/01/25 , 67.43 , 67.98 , 68.34 , 67.40 , 67.4     , 9825 , 2985
09/01/25 , 66.82 , 66.89 , 67.38 , 66.73 , 67.3     , 3294 , 588
08/01/25 , 66.76 , 66.89 , 67.72 , 66.45 , 67.3     , 3083 , 434
07/01/25 , 67.01 , 67.21 , 68.52 , 66.18 , 67.9     , 12633 , 3039
06/01/25 , 67.90 , 68.49 , 69.86 , 67.87 , 69.5     , 7644 , 1353
03/01/25 , 69.56 , 69.43 , 69.72 , 67.87 , 67.8     , 2314 , 326
02/01/25 , 67.72 , 68.54 , 69.83 , 67.68 , 68.9     , 3357 , 541
30/12/24 , 69.05 , 68.22 , 69.05 , 67.96 , 68.4     , 3482 , 478
27/12/24 , 68.44 , 67.88 , 69.20 , 67.19 , 67.3     , 5655 , 951
26/12/24 , 67.38 , 67.41 , 68.41 , 65.07 , 65.0     , 4628 , 932
23/12/24 , 66.02 , 65.35 , 66.55 , 62.34 , 62.9     , 4488 , 991
20/12/24 , 62.98 , 62.58 , 63.23 , 61.92 , 61.9     , 4920 , 1030
19/12/24 , 62.06 , 61.49 , 63.10 , 60.75 , 63.0     , 8232 , 840
18/12/24 , 63.17 , 63.65 , 65.26 , 62.15 , 64.4     , 13466 , 1488
17/12/24 , 65.42 , 65.31 , 65.89 , 64.86 , 65.3     , 7744 , 796
16/12/24 , 65.95 , 66.19 , 66.77 , 65.81 , 66.2     , 8197 , 1052
13/12/24 , 66.28 , 66.20 , 66.77 , 65.39 , 66.0     , 6087 , 1531
12/12/24 , 66.07 , 66.53 , 67.55 , 65.96 , 66.5     , 5434 , 1196
11/12/24 , 66.55 , 66.68 , 67.46 , 65.95 , 67.2     , 4792 , 849
10/12/24 , 67.21 , 67.40 , 68.46 , 66.91 , 67.6     , 5950 , 887
09/12/24 , 68.50 , 68.47 , 69.37 , 67.77 , 68.7     , 9774 , 3630
06/12/24 , 68.70 , 68.32 , 70.00 , 67.20 , 67.6     , 5224 , 756
05/12/24 , 67.72 , 67.92 , 69.55 , 66.46 , 69.5     , 13846 , 1811
04/12/24 , 69.63 , 69.35 , 70.74 , 68.16 , 70.4     , 9360 , 966
03/12/24 , 70.40 , 70.69 , 71.13 , 70.40 , 70.9     , 4277 , 652
02/12/24 , 70.74 , 70.86 , 71.73 , 70.12 , 71.7     , 6079 , 712
29/11/24 , 71.87 , 71.43 , 72.07 , 71.02 , 71.7     , 8176 , 2420
28/11/24 , 71.49 , 71.71 , 72.70 , 71.31 , 72.0     , 9994 , 2725
27/11/24 , 71.78 , 71.94 , 72.86 , 71.60 , 72.0     , 9795 , 2030
26/11/24 , 72.07 , 72.04 , 72.36 , 71.88 , 71.8     , 5557 , 2281
25/11/24 , 72.05 , 72.05 , 72.40 , 71.90 , 72.0     , 8015 , 900
22/11/24 , 71.97 , 71.78 , 72.08 , 71.44 , 72.0     , 11029 , 2127
21/11/24 , 72.06 , 71.87 , 72.08 , 71.73 , 71.7     , 4846 , 856
19/11/24 , 71.93 , 71.81 , 71.93 , 71.24 , 71.2     , 3931 , 261
18/11/24 , 71.52 , 71.63 , 72.08 , 70.81 , 71.0     , 8044 , 1219
14/11/24 , 71.05 , 71.21 , 71.93 , 70.85 , 70.8     , 5800 , 1409
13/11/24 , 70.97 , 71.17 , 71.84 , 70.59 , 71.2     , 11481 , 1762
12/11/24 , 71.84 , 71.80 , 72.05 , 71.34 , 71.5     , 7542 , 931
11/11/24 , 71.91 , 71.85 , 72.08 , 71.69 , 71.8     , 13856 , 1106
08/11/24 , 71.81 , 71.76 , 72.11 , 70.86 , 72.0     , 14753 , 1668
07/11/24 , 71.79 , 71.81 , 72.15 , 71.60 , 71.6     , 4300 , 496
06/11/24 , 71.78 , 71.78 , 72.13 , 71.71 , 71.9     , 5998 , 1173
05/11/24 , 71.95 , 71.87 , 72.14 , 71.53 , 71.8     , 3379 , 466
04/11/24 , 71.84 , 71.88 , 72.18 , 71.50 , 72.1     , 6599 , 1273
01/11/24 , 72.16 , 71.79 , 72.22 , 70.94 , 71.2     , 5605 , 987
31/10/24 , 71.84 , 71.73 , 72.33 , 71.12 , 72.3     , 9777 , 695
30/10/24 , 71.48 , 71.54 , 72.35 , 71.31 , 71.3     , 3309 , 1041
29/10/24 , 71.79 , 71.85 , 72.35 , 71.23 , 71.2     , 5116 , 634
28/10/24 , 71.77 , 71.02 , 72.00 , 70.59 , 71.5     , 8661 , 2764
25/10/24 , 71.55 , 70.73 , 71.79 , 70.07 , 70.1     , 5910 , 647
24/10/24 , 70.85 , 70.24 , 71.02 , 69.88 , 70.2     , 13316 , 4531
23/10/24 , 70.72 , 70.56 , 71.70 , 70.21 , 71.6     , 16613 , 3220
22/10/24 , 71.66 , 71.46 , 71.75 , 70.96 , 71.6     , 25685 , 1284
21/10/24 , 71.59 , 71.77 , 72.68 , 71.30 , 72.3     , 12189 , 2438
18/10/24 , 72.36 , 71.95 , 72.36 , 71.43 , 71.4     , 5011 , 563
17/10/24 , 72.01 , 72.00 , 72.30 , 71.73 , 72.0     , 4447 , 598
16/10/24 , 72.10 , 71.64 , 72.60 , 71.11 , 71.7     , 6116 , 1097
15/10/24 , 71.60 , 71.46 , 72.07 , 71.05 , 71.0     , 7425 , 629
14/10/24 , 71.30 , 71.35 , 71.93 , 70.95 , 70.9     , 7373 , 949
11/10/24 , 71.40 , 71.22 , 72.01 , 70.91 , 71.1     , 4317 , 827
10/10/24 , 71.21 , 71.05 , 71.35 , 70.51 , 71.1     , 6409 , 711
09/10/24 , 71.35 , 71.10 , 71.84 , 70.39 , 71.8     , 10819 , 1242
08/10/24 , 71.45 , 71.54 , 71.90 , 71.12 , 71.1     , 8023 , 887
07/10/24 , 70.02 , 70.12 , 70.43 , 69.85 , 70.4     , 5361 , 1430
04/10/24 , 70.43 , 70.44 , 71.51 , 69.85 , 70.3     , 12852 , 1759
03/10/24 , 70.50 , 70.46 , 70.73 , 70.29 , 70.7     , 2498 , 479
02/10/24 , 70.74 , 70.74 , 70.98 , 70.67 , 70.7     , 3529 , 290
01/10/24 , 70.70 , 70.53 , 71.11 , 70.22 , 71.1     , 8863 , 929
30/09/24 , 71.06 , 71.21 , 71.69 , 70.74 , 70.7     , 4844 , 581
27/09/24 , 71.17 , 70.90 , 71.54 , 70.37 , 71.0     , 6516 , 589
26/09/24 , 70.90 , 70.90 , 71.24 , 70.23 , 70.4     , 10992 , 3829
25/09/24 , 70.54 , 70.70 , 71.39 , 70.16 , 71.3     , 9632 , 1503
24/09/24 , 71.38 , 71.33 , 71.65 , 71.03 , 71.3     , 3566 , 782
23/09/24 , 71.44 , 71.32 , 71.69 , 70.84 , 70.9     , 7804 , 1876
20/09/24 , 71.14 , 71.21 , 71.69 , 70.98 , 71.6     , 6192 , 1053
19/09/24 , 71.30 , 71.50 , 72.15 , 70.83 , 72.1     , 11826 , 3617
18/09/24 , 72.16 , 71.88 , 72.44 , 71.54 , 71.6     , 5574 , 924
17/09/24 , 72.16 , 72.07 , 72.35 , 71.73 , 71.9     , 7800 , 1284
16/09/24 , 71.95 , 71.87 , 72.16 , 71.54 , 71.7     , 12400 , 1709
13/09/24 , 71.85 , 71.71 , 72.15 , 70.45 , 70.4     , 4206 , 837
12/09/24 , 71.18 , 71.11 , 71.78 , 70.54 , 70.5     , 5699 , 1301
11/09/24 , 71.29 , 71.25 , 72.05 , 70.42 , 72.0     , 5126 , 1089
10/09/24 , 71.53 , 71.46 , 71.86 , 71.04 , 71.3     , 8724 , 3112
09/09/24 , 71.87 , 71.78 , 72.16 , 71.33 , 71.4     , 3569 , 653
06/09/24 , 71.48 , 71.70 , 72.18 , 71.34 , 71.8     , 6391 , 2424
05/09/24 , 71.86 , 71.81 , 72.13 , 71.72 , 71.8     , 2645 , 552
04/09/24 , 71.86 , 71.89 , 72.16 , 71.72 , 71.8     , 5580 , 1016
03/09/24 , 71.87 , 71.74 , 72.24 , 71.45 , 71.7     , 3806 , 551
02/09/24 , 71.77 , 71.78 , 72.34 , 71.35 , 72.3     , 4998 , 609
30/08/24 , 71.60 , 71.52 , 72.10 , 70.99 , 71.5     , 9434 , 1373
29/08/24 , 71.50 , 71.51 , 72.17 , 71.30 , 71.7     , 7248 , 3725
28/08/24 , 71.75 , 71.67 , 71.91 , 71.34 , 71.8     , 8224 , 2679
27/08/24 , 71.83 , 71.92 , 72.70 , 71.71 , 72.4     , 9177 , 2643
26/08/24 , 72.44 , 72.66 , 72.89 , 72.31 , 72.8     , 5420 , 1505
23/08/24 , 72.31 , 72.35 , 72.95 , 71.69 , 71.6     , 6101 , 2085
22/08/24 , 71.69 , 71.68 , 72.08 , 71.40 , 71.7     , 4563 , 799
21/08/24 , 71.60 , 71.64 , 72.09 , 71.40 , 71.8     , 6451 , 570
20/08/24 , 71.85 , 71.92 , 73.01 , 71.45 , 72.4     , 18349 , 2885
19/08/24 , 72.96 , 72.84 , 73.05 , 72.29 , 72.2     , 4486 , 1495
16/08/24 , 72.16 , 71.85 , 72.19 , 71.25 , 71.4     , 6390 , 2354
15/08/24 , 71.21 , 71.25 , 71.59 , 71.03 , 71.4     , 20745 , 2555
14/08/24 , 71.59 , 71.39 , 71.69 , 71.05 , 71.6     , 13686 , 2316
13/08/24 , 71.67 , 71.64 , 72.35 , 71.30 , 71.7     , 8279 , 1830
12/08/24 , 71.73 , 71.86 , 72.33 , 71.41 , 71.6     , 7411 , 2502
09/08/24 , 71.67 , 71.47 , 71.80 , 70.97 , 71.3     , 5441 , 1910
08/08/24 , 71.39 , 70.63 , 71.55 , 69.24 , 69.8     , 25501 , 5031
07/08/24 , 69.19 , 69.57 , 70.45 , 69.17 , 70.1     , 14609 , 4206
06/08/24 , 69.79 , 70.04 , 70.88 , 69.54 , 70.2     , 8290 , 1795
05/08/24 , 69.89 , 69.74 , 71.50 , 69.10 , 70.8     , 20368 , 3639
02/08/24 , 71.53 , 71.44 , 71.81 , 71.22 , 71.2     , 9330 , 731
01/08/24 , 71.89 , 71.76 , 72.04 , 71.20 , 71.2     , 8901 , 2880
31/07/24 , 71.22 , 71.07 , 71.66 , 70.68 , 70.7     , 6174 , 1643
30/07/24 , 70.67 , 70.92 , 71.51 , 70.13 , 71.0     , 12895 , 3654
29/07/24 , 70.98 , 70.90 , 71.67 , 70.52 , 70.6     , 6725 , 831
26/07/24 , 70.70 , 70.46 , 70.84 , 70.18 , 70.4     , 8742 , 1312
25/07/24 , 70.38 , 70.25 , 70.68 , 70.05 , 70.4     , 15343 , 1733
24/07/24 , 70.45 , 70.36 , 70.89 , 70.10 , 70.5     , 5809 , 519
23/07/24 , 70.37 , 70.63 , 70.96 , 70.31 , 70.4     , 7191 , 2134
22/07/24 , 70.31 , 70.28 , 71.66 , 70.02 , 71.4     , 34125 , 8381
19/07/24 , 71.71 , 71.31 , 71.73 , 70.80 , 70.8     , 3046 , 605
18/07/24 , 71.11 , 71.13 , 71.58 , 70.78 , 71.3     , 4600 , 1486
17/07/24 , 71.33 , 71.46 , 71.71 , 71.19 , 71.3     , 4790 , 1139
16/07/24 , 71.39 , 71.49 , 71.74 , 71.27 , 71.2     , 4994 , 1048
15/07/24 , 71.40 , 71.52 , 71.87 , 71.22 , 71.3     , 9744 , 1513
12/07/24 , 71.90 , 71.75 , 71.98 , 71.34 , 71.3     , 6661 , 1289
11/07/24 , 71.18 , 71.06 , 71.62 , 70.68 , 71.3     , 8142 , 679
10/07/24 , 71.24 , 70.76 , 71.48 , 70.02 , 71.0     , 15379 , 2819
09/07/24 , 71.09 , 70.54 , 71.30 , 69.89 , 70.6     , 15482 , 3127
08/07/24 , 71.06 , 71.08 , 73.32 , 70.43 , 72.6     , 54423 , 5438
05/07/24 , 72.61 , 73.10 , 73.72 , 72.05 , 72.3     , 7867 , 3011
04/07/24 , 72.38 , 71.95 , 72.45 , 71.78 , 71.8     , 7507 , 648
03/07/24 , 71.82 , 72.16 , 72.84 , 71.74 , 72.7     , 4545 , 536
02/07/24 , 72.45 , 72.44 , 73.00 , 71.64 , 72.7     , 11651 , 1678
01/07/24 , 72.70 , 72.47 , 72.87 , 71.98 , 72.8     , 17666 , 2204
28/06/24 , 73.75 , 73.47 , 74.22 , 72.88 , 73.7     , 32863 , 5954
27/06/24 , 74.03 , 73.67 , 74.25 , 73.48 , 73.9     , 13217 , 2701
26/06/24 , 73.98 , 73.91 , 74.33 , 73.46 , 74.2     , 6365 , 1094
25/06/24 , 74.09 , 74.06 , 74.30 , 73.46 , 73.4     , 8785 , 2828
24/06/24 , 73.51 , 73.81 , 74.13 , 73.16 , 73.3     , 20317 , 2895
21/06/24 , 73.74 , 73.42 , 73.89 , 73.15 , 73.6     , 10084 , 1228
20/06/24 , 73.48 , 73.74 , 76.11 , 73.22 , 75.6     , 40189 , 4678
19/06/24 , 75.66 , 75.50 , 76.51 , 74.82 , 76.3     , 7409 , 1051
18/06/24 , 75.27 , 75.95 , 76.72 , 74.96 , 75.2     , 7472 , 1697
17/06/24 , 74.91 , 75.03 , 75.55 , 74.65 , 75.0     , 5889 , 909
14/06/24 , 75.06 , 74.55 , 75.09 , 73.83 , 74.3     , 6284 , 2085
13/06/24 , 74.43 , 73.65 , 74.54 , 73.04 , 73.0     , 18247 , 3743
12/06/24 , 73.06 , 73.15 , 74.01 , 72.70 , 73.7     , 14097 , 4445
11/06/24 , 74.04 , 74.01 , 74.63 , 73.57 , 73.9     , 8361 , 753
10/06/24 , 73.94 , 74.06 , 76.05 , 73.25 , 75.7     , 34354 , 4291
07/06/24 , 75.66 , 75.66 , 76.28 , 75.24 , 75.8     , 5680 , 1128
06/06/24 , 75.67 , 75.83 , 77.47 , 75.26 , 76.4     , 12450 , 1874
05/06/24 , 76.45 , 77.18 , 78.71 , 76.30 , 78.3     , 11817 , 2373
04/06/24 , 78.16 , 78.31 , 79.08 , 78.05 , 78.0     , 5053 , 575
03/06/24 , 78.22 , 78.35 , 78.74 , 78.08 , 78.7     , 4307 , 839
31/05/24 , 78.08 , 78.17 , 78.41 , 77.52 , 77.5     , 5809 , 1230
29/05/24 , 77.57 , 77.65 , 78.10 , 77.17 , 77.7     , 7514 , 3176
28/05/24 , 77.75 , 77.99 , 79.21 , 77.52 , 79.2     , 17765 , 4356
27/05/24 , 78.80 , 78.82 , 79.23 , 78.64 , 78.8     , 5309 , 809
24/05/24 , 78.89 , 78.79 , 79.23 , 78.46 , 78.9     , 10580 , 2887
23/05/24 , 78.87 , 78.95 , 79.25 , 78.82 , 78.9     , 3169 , 601
22/05/24 , 79.03 , 79.09 , 79.38 , 78.92 , 78.9     , 4436 , 795
21/05/24 , 78.99 , 78.89 , 79.53 , 78.64 , 79.0     , 6126 , 983
20/05/24 , 79.09 , 78.85 , 80.52 , 78.48 , 80.5     , 28729 , 6364
17/05/24 , 80.52 , 80.45 , 80.59 , 79.96 , 79.9     , 4430 , 1788
16/05/24 , 79.96 , 80.02 , 80.26 , 79.67 , 79.6     , 6892 , 605
15/05/24 , 79.81 , 80.07 , 80.26 , 79.81 , 79.8     , 3051 , 578
14/05/24 , 80.09 , 80.05 , 80.26 , 79.77 , 80.2     , 3177 , 855
13/05/24 , 80.27 , 80.30 , 80.49 , 80.13 , 80.4     , 3278 , 743
10/05/24 , 80.45 , 80.02 , 80.64 , 78.99 , 79.0     , 11415 , 4931
09/05/24 , 78.99 , 79.47 , 80.08 , 78.99 , 80.0     , 4150 , 1054
08/05/24 , 79.94 , 79.84 , 80.25 , 79.41 , 79.4     , 4605 , 721
07/05/24 , 79.41 , 79.86 , 80.31 , 79.28 , 80.2     , 4636 , 683
06/05/24 , 80.29 , 80.07 , 80.54 , 79.16 , 79.3     , 8093 , 2294
03/05/24 , 79.06 , 79.08 , 79.66 , 78.82 , 79.4     , 4228 , 1132
02/05/24 , 78.82 , 79.10 , 80.00 , 78.10 , 80.0     , 6767 , 977
30/04/24 , 79.66 , 79.65 , 79.94 , 79.47 , 79.4     , 6588 , 1146
29/04/24 , 79.51 , 79.49 , 79.57 , 79.23 , 79.5     , 7926 , 2391
26/04/24 , 79.58 , 78.92 , 79.88 , 78.58 , 78.5     , 5235 , 911
25/04/24 , 79.09 , 79.07 , 79.15 , 78.87 , 79.0     , 2135 , 369
24/04/24 , 79.01 , 78.91 , 79.31 , 78.53 , 79.2     , 6617 , 679
23/04/24 , 79.16 , 79.32 , 79.69 , 79.01 , 79.0     , 6383 , 606
22/04/24 , 79.01 , 79.53 , 80.85 , 78.75 , 80.8     , 17696 , 4192
19/04/24 , 80.85 , 81.01 , 81.58 , 80.60 , 80.8     , 4877 , 1392
18/04/24 , 80.86 , 81.07 , 81.46 , 80.82 , 81.4     , 3946 , 670
17/04/24 , 81.62 , 81.25 , 81.62 , 80.61 , 81.3     , 6262 , 927
16/04/24 , 81.41 , 80.96 , 81.41 , 80.35 , 80.3     , 8185 , 1627
15/04/24 , 80.75 , 81.06 , 81.46 , 80.52 , 80.5     , 9641 , 2324
12/04/24 , 80.67 , 80.96 , 81.44 , 80.62 , 80.7     , 8032 , 2443
11/04/24 , 80.76 , 80.65 , 80.99 , 80.39 , 80.6     , 4865 , 1066
10/04/24 , 80.78 , 80.85 , 81.30 , 80.40 , 80.7     , 8618 , 1092
09/04/24 , 80.75 , 80.62 , 81.15 , 79.91 , 79.9     , 25723 , 4530
08/04/24 , 79.74 , 80.29 , 82.94 , 79.74 , 82.9     , 58104 , 4387
05/04/24 , 82.94 , 82.81 , 83.00 , 82.32 , 82.6     , 5211 , 2447
04/04/24 , 82.32 , 82.35 , 83.15 , 81.99 , 81.9     , 4012 , 866
03/04/24 , 82.23 , 81.96 , 82.56 , 81.34 , 82.2     , 3964 , 1084
02/04/24 , 82.23 , 82.11 , 82.56 , 81.53 , 82.0     , 5906 , 716
01/04/24 , 83.96 , 82.41 , 84.86 , 81.05 , 82.2     , 13010 , 1425
28/03/24 , 82.23 , 81.78 , 82.23 , 81.46 , 81.6     , 7660 , 893
27/03/24 , 81.67 , 81.35 , 81.80 , 80.03 , 80.6     , 13497 , 2852
26/03/24 , 80.71 , 80.98 , 81.79 , 80.53 , 80.7     , 9013 , 1071
25/03/24 , 81.80 , 81.21 , 81.80 , 80.71 , 81.0     , 6898 , 2091
22/03/24 , 81.05 , 80.55 , 81.06 , 79.89 , 79.8     , 7775 , 2054
21/03/24 , 79.86 , 79.75 , 80.06 , 79.40 , 79.6     , 4810 , 1027
20/03/24 , 79.63 , 79.29 , 80.25 , 78.72 , 80.2     , 7837 , 2305
19/03/24 , 80.25 , 79.95 , 80.50 , 79.46 , 79.8     , 5080 , 954
18/03/24 , 80.71 , 79.83 , 80.72 , 78.15 , 78.1     , 16156 , 2870
15/03/24 , 78.56 , 78.53 , 79.22 , 78.02 , 78.0     , 13526 , 2171
14/03/24 , 78.07 , 78.22 , 79.41 , 77.81 , 78.2     , 6491 , 782
13/03/24 , 78.39 , 78.23 , 78.46 , 78.14 , 78.3     , 3928 , 593
12/03/24 , 78.47 , 78.28 , 78.80 , 78.13 , 78.5     , 6315 , 1784
11/03/24 , 78.47 , 78.52 , 79.74 , 77.96 , 78.8     , 7318 , 2199
08/03/24 , 78.88 , 78.12 , 80.27 , 77.22 , 77.4     , 32946 , 4375
07/03/24 , 77.47 , 77.37 , 77.94 , 77.15 , 77.8     , 9487 , 2371
06/03/24 , 77.84 , 77.64 , 78.44 , 77.37 , 78.4     , 11563 , 4652
05/03/24 , 78.48 , 78.43 , 78.95 , 77.31 , 78.6     , 13290 , 2363
04/03/24 , 78.65 , 78.73 , 79.37 , 78.24 , 79.3     , 10602 , 1246
01/03/24 , 79.38 , 79.30 , 80.35 , 79.00 , 79.5     , 10860 , 1495
29/02/24 , 79.57 , 79.50 , 79.62 , 79.24 , 79.4     , 3921 , 517
28/02/24 , 79.49 , 79.45 , 79.69 , 79.24 , 79.3     , 12259 , 3872
27/02/24 , 79.32 , 79.17 , 79.34 , 78.99 , 79.3     , 5702 , 1376
26/02/24 , 79.34 , 79.29 , 79.55 , 79.17 , 79.5     , 4244 , 844
23/02/24 , 79.47 , 79.37 , 79.58 , 79.08 , 79.5     , 8543 , 2922
22/02/24 , 79.52 , 79.39 , 79.72 , 79.08 , 79.4     , 3520 , 1190
21/02/24 , 79.42 , 79.35 , 79.89 , 79.17 , 79.3     , 5376 , 1702
20/02/24 , 79.34 , 79.30 , 79.50 , 79.12 , 79.4     , 6726 , 1390
19/02/24 , 79.50 , 79.23 , 79.54 , 79.06 , 79.2     , 7267 , 1389
16/02/24 , 79.28 , 79.08 , 79.55 , 78.74 , 78.9     , 9712 , 3570
15/02/24 , 78.98 , 78.82 , 79.01 , 78.70 , 79.0     , 6294 , 1163
14/02/24 , 79.01 , 78.95 , 79.20 , 78.74 , 79.0     , 7298 , 600
09/02/24 , 79.02 , 78.86 , 79.06 , 78.70 , 78.9     , 9892 , 2954
08/02/24 , 78.99 , 79.02 , 79.47 , 78.65 , 79.4     , 19570 , 2447
07/02/24 , 78.83 , 79.50 , 83.34 , 77.67 , 83.0     , 107418 , 4786
06/02/24 , 83.01 , 83.41 , 84.38 , 82.47 , 84.3     , 5054 , 1433
05/02/24 , 84.38 , 84.34 , 84.76 , 84.07 , 84.7     , 5013 , 1007
02/02/24 , 84.76 , 83.09 , 84.76 , 82.43 , 83.1     , 5119 , 1673
01/02/24 , 83.14 , 82.89 , 83.85 , 82.21 , 83.2     , 3930 , 1032
31/01/24 , 83.86 , 83.98 , 84.25 , 83.63 , 84.2     , 6185 , 2161
30/01/24 , 84.36 , 83.96 , 84.47 , 83.45 , 84.0     , 3831 , 1196
29/01/24 , 84.02 , 84.04 , 84.83 , 83.40 , 84.0     , 5038 , 635
26/01/24 , 84.11 , 83.77 , 84.94 , 82.54 , 82.8     , 9093 , 1630
25/01/24 , 82.89 , 82.72 , 82.89 , 82.38 , 82.6     , 4561 , 1444
24/01/24 , 82.54 , 82.71 , 82.93 , 82.32 , 82.3     , 3762 , 1173
23/01/24 , 82.37 , 82.61 , 82.94 , 82.30 , 82.9     , 5113 , 1355
22/01/24 , 82.92 , 82.69 , 83.17 , 82.18 , 82.5     , 7047 , 2599
19/01/24 , 83.36 , 82.32 , 83.36 , 81.03 , 81.0     , 19913 , 4923
18/01/24 , 81.03 , 80.96 , 81.26 , 80.64 , 81.0     , 6276 , 1567
17/01/24 , 81.00 , 80.96 , 81.23 , 80.81 , 80.8     , 6091 , 667
16/01/24 , 80.87 , 80.90 , 81.26 , 80.71 , 81.0     , 5043 , 1173
15/01/24 , 81.25 , 81.15 , 81.67 , 80.74 , 81.6     , 6576 , 984
12/01/24 , 81.67 , 81.43 , 81.76 , 80.87 , 81.5     , 8694 , 2803
11/01/24 , 80.94 , 80.78 , 81.29 , 80.46 , 80.6     , 4141 , 1031
10/01/24 , 80.62 , 80.97 , 81.21 , 80.52 , 81.2     , 9776 , 3970
09/01/24 , 81.21 , 80.88 , 81.24 , 80.53 , 80.6     , 9903 , 3644
08/01/24 , 80.98 , 81.08 , 81.42 , 80.53 , 80.5     , 5435 , 1130
05/01/24 , 81.28 , 80.87 , 81.28 , 80.50 , 80.8     , 8531 , 3206
04/01/24 , 80.86 , 81.09 , 81.58 , 80.54 , 81.2     , 6042 , 1077
03/01/24 , 81.26 , 80.56 , 81.26 , 80.44 , 80.8     , 5919 , 1121
02/01/24 , 80.81 , 80.71 , 81.43 , 80.41 , 81.4     , 9826 , 1532
28/12/23 , 81.43 , 81.58 , 82.11 , 81.04 , 81.7     , 4791 , 862
27/12/23 , 81.73 , 81.15 , 81.76 , 80.86 , 81.3     , 8545 , 1731
26/12/23 , 80.95 , 80.87 , 81.09 , 80.11 , 80.8     , 7777 , 2003
22/12/23 , 80.79 , 80.72 , 80.81 , 80.00 , 80.0     , 6721 , 2464
21/12/23 , 80.42 , 80.14 , 80.44 , 79.72 , 80.4     , 5152 , 838
20/12/23 , 80.33 , 80.17 , 80.49 , 79.69 , 79.6     , 6466 , 2821
19/12/23 , 79.69 , 79.83 , 80.28 , 79.50 , 79.9     , 4869 , 878
18/12/23 , 80.32 , 79.91 , 80.33 , 79.15 , 79.1     , 7580 , 2839
15/12/23 , 79.65 , 79.51 , 79.65 , 79.08 , 79.4     , 5393 , 1465
14/12/23 , 79.40 , 79.35 , 79.78 , 79.07 , 79.3     , 5759 , 865
13/12/23 , 79.33 , 79.52 , 80.09 , 78.82 , 79.8     , 9045 , 1015
12/12/23 , 80.11 , 80.21 , 80.52 , 79.89 , 80.1     , 8893 , 1140
11/12/23 , 80.25 , 80.28 , 80.38 , 79.87 , 79.8     , 4324 , 1530
08/12/23 , 79.83 , 80.35 , 80.93 , 79.71 , 80.7     , 6090 , 2457
07/12/23 , 80.76 , 80.10 , 80.90 , 79.32 , 79.4     , 17678 , 4266
06/12/23 , 79.47 , 79.47 , 80.09 , 78.56 , 80.0     , 4239 , 879
05/12/23 , 80.09 , 79.25 , 80.10 , 78.30 , 79.8     , 6418 , 1726
04/12/23 , 79.86 , 79.23 , 79.86 , 78.87 , 79.2     , 5278 , 1350
01/12/23 , 79.22 , 79.22 , 80.12 , 78.17 , 80.1     , 9712 , 1943
30/11/23 , 80.17 , 80.05 , 80.28 , 79.88 , 80.2     , 4484 , 983
29/11/23 , 79.89 , 79.54 , 80.10 , 79.15 , 79.4     , 12028 , 4636
28/11/23 , 79.47 , 79.30 , 79.49 , 78.75 , 78.8     , 6393 , 1458
27/11/23 , 80.21 , 79.45 , 80.21 , 78.07 , 78.3     , 13988 , 4085
24/11/23 , 78.14 , 78.52 , 79.31 , 77.75 , 79.3     , 6604 , 1784
23/11/23 , 79.31 , 79.13 , 79.37 , 78.48 , 78.4     , 5799 , 2411
22/11/23 , 78.49 , 78.02 , 79.25 , 77.47 , 78.5     , 10198 , 1206
21/11/23 , 79.53 , 79.00 , 79.89 , 77.70 , 78.0     , 9744 , 2217
20/11/23 , 78.02 , 78.23 , 81.24 , 77.29 , 78.8     , 13615 , 4839
17/11/23 , 78.87 , 78.09 , 78.87 , 77.61 , 78.0     , 5881 , 1409
16/11/23 , 78.42 , 78.23 , 78.49 , 77.67 , 78.1     , 7537 , 2208
14/11/23 , 78.10 , 77.95 , 78.37 , 77.04 , 78.0     , 4191 , 805
13/11/23 , 78.07 , 77.46 , 78.52 , 76.07 , 77.0     , 19824 , 3318
10/11/23 , 77.19 , 76.94 , 77.25 , 76.56 , 76.6     , 5291 , 1016
09/11/23 , 76.76 , 76.80 , 77.33 , 76.41 , 76.4     , 3884 , 888
08/11/23 , 76.41 , 76.76 , 77.33 , 76.11 , 76.1     , 8554 , 1755
07/11/23 , 76.13 , 76.18 , 76.70 , 75.33 , 75.8     , 10689 , 3505
06/11/23 , 75.82 , 75.60 , 76.35 , 74.88 , 75.0     , 10285 , 1862
03/11/23 , 75.12 , 74.97 , 75.47 , 74.49 , 75.3     , 8669 , 828
01/11/23 , 75.38 , 75.40 , 76.42 , 74.48 , 75.9     , 9834 , 1452
31/10/23 , 76.70 , 76.64 , 77.51 , 75.79 , 76.9     , 8720 , 2736
30/10/23 , 76.94 , 76.92 , 78.01 , 75.67 , 75.9     , 13762 , 2625
27/10/23 , 76.09 , 75.74 , 76.62 , 75.16 , 75.6     , 13296 , 1927
26/10/23 , 75.64 , 76.11 , 76.63 , 75.56 , 76.3     , 6546 , 733
25/10/23 , 76.65 , 76.80 , 77.06 , 76.65 , 77.0     , 5483 , 907
24/10/23 , 77.06 , 77.22 , 77.50 , 77.00 , 77.5     , 5365 , 783
23/10/23 , 77.66 , 77.72 , 78.21 , 77.44 , 77.7     , 5689 , 645
20/10/23 , 77.75 , 77.91 , 78.26 , 77.73 , 78.0     , 11356 , 4013
19/10/23 , 77.78 , 78.12 , 78.93 , 77.75 , 78.5     , 8276 , 1399
18/10/23 , 78.63 , 78.76 , 79.06 , 78.56 , 79.0     , 5362 , 1012
17/10/23 , 78.95 , 78.98 , 79.09 , 78.85 , 79.0     , 4938 , 586
16/10/23 , 79.08 , 79.24 , 79.73 , 78.95 , 79.4     , 4997 , 841
13/10/23 , 79.43 , 79.35 , 79.73 , 79.00 , 79.7     , 8913 , 1550
11/10/23 , 79.34 , 79.44 , 79.93 , 78.97 , 79.9     , 4607 , 500
10/10/23 , 79.93 , 79.78 , 80.48 , 79.28 , 79.6     , 5412 , 993
09/10/23 , 79.69 , 80.05 , 80.52 , 79.66 , 80.5     , 5013 , 1515
06/10/23 , 80.52 , 79.92 , 80.87 , 78.89 , 79.3     , 9898 , 2851
05/10/23 , 79.35 , 79.40 , 80.14 , 78.84 , 79.7     , 6690 , 1018
04/10/23 , 79.73 , 80.01 , 80.87 , 79.31 , 79.6     , 5462 , 1374
03/10/23 , 79.64 , 79.73 , 80.25 , 79.31 , 80.2     , 6026 , 1103
02/10/23 , 80.25 , 79.76 , 80.53 , 78.52 , 80.2     , 8206 , 1852
29/09/23 , 80.18 , 80.49 , 80.80 , 80.12 , 80.8     , 9682 , 2486
28/09/23 , 80.54 , 80.59 , 80.87 , 79.90 , 79.9     , 8538 , 2808
27/09/23 , 80.09 , 80.16 , 80.72 , 79.65 , 80.4     , 5943 , 1346
26/09/23 , 80.12 , 79.93 , 80.12 , 79.47 , 79.9     , 8267 , 1273
25/09/23 , 80.12 , 80.10 , 80.20 , 79.91 , 80.0     , 5484 , 799
22/09/23 , 80.20 , 80.33 , 80.76 , 80.01 , 80.0     , 9149 , 2232
21/09/23 , 80.01 , 80.40 , 81.00 , 79.98 , 80.7     , 6353 , 1564
20/09/23 , 80.74 , 80.42 , 80.86 , 80.25 , 80.5     , 10056 , 2553
19/09/23 , 80.50 , 80.50 , 81.30 , 80.25 , 80.7     , 6947 , 1144
18/09/23 , 80.77 , 80.92 , 81.66 , 80.55 , 81.3     , 9421 , 790
15/09/23 , 81.31 , 80.92 , 81.31 , 80.12 , 80.8     , 12620 , 3247
14/09/23 , 80.86 , 80.37 , 81.23 , 79.97 , 80.2     , 8763 , 1843
13/09/23 , 80.29 , 80.49 , 81.26 , 80.08 , 81.1     , 4695 , 683
12/09/23 , 81.12 , 80.96 , 81.27 , 80.55 , 81.2     , 4621 , 773
11/09/23 , 81.26 , 81.17 , 81.28 , 80.82 , 81.2     , 9197 , 2728
08/09/23 , 81.20 , 80.76 , 81.28 , 80.09 , 80.6     , 6526 , 1828
06/09/23 , 80.59 , 80.53 , 80.80 , 80.44 , 80.4     , 4328 , 488
05/09/23 , 80.46 , 80.27 , 80.56 , 79.82 , 80.5     , 5619 , 1134
04/09/23 , 80.57 , 80.72 , 81.21 , 80.57 , 80.8     , 4025 , 495
01/09/23 , 80.84 , 80.96 , 81.22 , 80.59 , 81.2     , 5250 , 509
31/08/23 , 80.58 , 80.50 , 80.78 , 80.29 , 80.7     , 6387 , 764
30/08/23 , 80.79 , 80.41 , 80.79 , 80.12 , 80.3     , 11860 , 965
29/08/23 , 80.33 , 80.38 , 80.52 , 80.25 , 80.3     , 4109 , 537
28/08/23 , 80.39 , 80.38 , 80.79 , 80.16 , 80.7     , 4683 , 462
25/08/23 , 80.79 , 80.37 , 80.79 , 80.01 , 80.1     , 8479 , 2855
24/08/23 , 80.05 , 80.10 , 80.20 , 80.02 , 80.1     , 4689 , 669
23/08/23 , 80.16 , 80.11 , 80.25 , 79.88 , 80.1     , 3707 , 1065
22/08/23 , 80.14 , 79.98 , 80.33 , 79.61 , 80.1     , 8377 , 2356
21/08/23 , 80.16 , 79.79 , 80.16 , 79.42 , 79.9     , 7288 , 1577
18/08/23 , 79.97 , 79.48 , 79.98 , 79.16 , 79.5     , 9621 , 2420
17/08/23 , 79.16 , 79.13 , 79.58 , 78.83 , 79.5     , 7947 , 1465
16/08/23 , 79.22 , 79.39 , 79.70 , 79.09 , 79.3     , 7145 , 1536
15/08/23 , 79.36 , 79.23 , 79.70 , 79.05 , 79.2     , 7680 , 2166
14/08/23 , 79.23 , 79.81 , 80.41 , 79.22 , 79.2     , 10413 , 1042
11/08/23 , 79.22 , 79.71 , 80.71 , 79.07 , 79.2     , 10354 , 3176
10/08/23 , 79.23 , 79.03 , 79.23 , 78.86 , 79.2     , 4032 , 533
09/08/23 , 79.07 , 79.24 , 79.48 , 79.05 , 79.4     , 5221 , 944
08/08/23 , 79.39 , 79.23 , 79.41 , 78.65 , 78.6     , 12185 , 3273
07/08/23 , 78.65 , 78.83 , 79.52 , 78.56 , 79.5     , 8930 , 1413
04/08/23 , 79.54 , 79.32 , 79.80 , 78.79 , 78.9     , 11068 , 1805
03/08/23 , 78.99 , 79.07 , 79.49 , 78.79 , 79.2     , 7910 , 2378
02/08/23 , 79.26 , 79.02 , 79.38 , 78.60 , 78.6     , 4738 , 655
01/08/23 , 78.59 , 79.12 , 79.39 , 78.52 , 79.3     , 7797 , 2073
31/07/23 , 79.38 , 79.05 , 79.84 , 78.32 , 78.3     , 6394 , 1235
28/07/23 , 78.44 , 78.32 , 78.45 , 78.26 , 78.3     , 4400 , 1135
27/07/23 , 78.36 , 78.27 , 78.45 , 78.10 , 78.4     , 4853 , 899
26/07/23 , 78.33 , 78.16 , 78.36 , 78.03 , 78.2     , 5004 , 1575
25/07/23 , 78.29 , 78.29 , 78.97 , 77.96 , 78.3     , 9980 , 1124
24/07/23 , 78.32 , 78.39 , 79.02 , 78.11 , 78.7     , 5816 , 1405
21/07/23 , 78.49 , 78.29 , 78.52 , 78.20 , 78.3     , 4806 , 1076
20/07/23 , 78.32 , 78.40 , 78.52 , 78.29 , 78.5     , 4466 , 760
19/07/23 , 78.52 , 78.39 , 78.63 , 78.18 , 78.3     , 5258 , 795
18/07/23 , 78.20 , 78.26 , 78.56 , 78.03 , 78.4     , 5730 , 887
17/07/23 , 78.43 , 78.37 , 79.02 , 78.22 , 79.0     , 8274 , 1573
14/07/23 , 78.47 , 78.35 , 79.01 , 77.97 , 78.6     , 16913 , 2286
13/07/23 , 78.76 , 78.92 , 79.73 , 78.41 , 79.0     , 10841 , 1220
12/07/23 , 79.60 , 79.73 , 79.96 , 79.38 , 79.9     , 6578 , 987
11/07/23 , 79.91 , 79.63 , 79.91 , 79.10 , 79.7     , 6943 , 1047
10/07/23 , 79.76 , 79.46 , 80.07 , 78.58 , 79.3     , 12753 , 1474
07/07/23 , 78.89 , 79.19 , 79.49 , 78.44 , 79.4     , 5738 , 1642
06/07/23 , 79.23 , 79.29 , 79.49 , 78.94 , 79.4     , 5110 , 940
05/07/23 , 79.47 , 79.42 , 79.49 , 79.06 , 79.4     , 4731 , 735
04/07/23 , 79.49 , 79.19 , 79.66 , 78.56 , 79.0     , 8548 , 1339
03/07/23 , 78.52 , 78.34 , 79.84 , 77.62 , 79.2     , 10672 , 1319
30/06/23 , 79.22 , 79.04 , 79.24 , 78.17 , 78.5     , 9417 , 1135
29/06/23 , 78.52 , 78.48 , 79.08 , 78.26 , 78.4     , 10604 , 2473
28/06/23 , 78.42 , 78.27 , 78.44 , 77.88 , 77.8     , 13304 , 854
27/06/23 , 77.88 , 77.63 , 78.07 , 77.31 , 77.3     , 9450 , 1540
26/06/23 , 77.45 , 77.24 , 77.69 , 76.72 , 76.8     , 8736 , 1287
23/06/23 , 76.99 , 76.92 , 77.22 , 76.76 , 76.8     , 9306 , 805
22/06/23 , 76.87 , 77.01 , 77.67 , 75.90 , 77.3     , 11362 , 1566
21/06/23 , 77.31 , 77.20 , 77.38 , 76.91 , 77.0     , 7236 , 1053
20/06/23 , 77.06 , 76.94 , 77.31 , 76.72 , 76.7     , 9812 , 909
19/06/23 , 77.10 , 77.31 , 77.55 , 76.59 , 77.3     , 5990 , 1369
16/06/23 , 77.33 , 77.39 , 77.83 , 76.77 , 77.8     , 10881 , 3009
15/06/23 , 77.81 , 77.51 , 78.08 , 76.67 , 76.6     , 9894 , 2239
14/06/23 , 77.50 , 76.99 , 78.79 , 75.79 , 76.2     , 24071 , 3980
13/06/23 , 76.23 , 76.21 , 76.36 , 75.96 , 76.3     , 7296 , 1550
12/06/23 , 76.36 , 76.41 , 76.55 , 76.36 , 76.4     , 6775 , 1424
09/06/23 , 76.48 , 76.26 , 76.70 , 75.95 , 76.2     , 4731 , 728
07/06/23 , 76.27 , 76.11 , 76.51 , 75.87 , 75.8     , 7792 , 2395
06/06/23 , 75.87 , 75.44 , 75.87 , 74.80 , 75.6     , 10986 , 2435
05/06/23 , 75.87 , 75.86 , 76.08 , 75.54 , 76.0     , 7424 , 570
02/06/23 , 76.08 , 75.86 , 76.13 , 75.36 , 75.5     , 5494 , 1646
01/06/23 , 75.36 , 75.58 , 77.03 , 75.11 , 77.0     , 6073 , 1350
31/05/23 , 75.53 , 75.72 , 76.32 , 74.67 , 75.5     , 13685 , 1104
30/05/23 , 75.50 , 75.01 , 75.50 , 74.59 , 74.8     , 7570 , 1342
29/05/23 , 74.65 , 74.52 , 74.65 , 73.39 , 73.3     , 5799 , 798
26/05/23 , 73.94 , 74.10 , 74.64 , 73.32 , 73.9     , 7380 , 2897
25/05/23 , 73.96 , 74.18 , 74.64 , 73.96 , 74.6     , 10836 , 1134
24/05/23 , 74.64 , 74.58 , 74.64 , 74.09 , 74.6     , 12106 , 2193
23/05/23 , 74.64 , 74.63 , 74.92 , 74.12 , 74.8     , 8168 , 1707
22/05/23 , 74.81 , 74.22 , 74.82 , 73.83 , 74.0     , 9729 , 1645
19/05/23 , 74.05 , 74.02 , 74.05 , 73.74 , 74.0     , 8516 , 653
18/05/23 , 74.05 , 74.03 , 74.05 , 73.68 , 74.0     , 8489 , 1325
17/05/23 , 74.05 , 73.94 , 74.05 , 73.35 , 74.0     , 7961 , 1517
16/05/23 , 73.33 , 73.67 , 74.12 , 73.28 , 73.9     , 7468 , 2068
15/05/23 , 73.62 , 73.69 , 74.02 , 73.13 , 73.7     , 6207 , 1219
12/05/23 , 73.10 , 73.98 , 74.70 , 73.07 , 74.3     , 13192 , 3179
11/05/23 , 74.37 , 73.99 , 74.55 , 72.89 , 74.5     , 10860 , 1356
10/05/23 , 74.64 , 73.50 , 74.64 , 72.14 , 73.1     , 15908 , 5017
09/05/23 , 73.16 , 73.16 , 73.88 , 72.59 , 72.8     , 10714 , 2181
08/05/23 , 72.80 , 72.23 , 72.80 , 71.08 , 71.9     , 8496 , 1080
05/05/23 , 72.03 , 71.97 , 72.45 , 71.01 , 71.9     , 9715 , 1259
04/05/23 , 71.79 , 71.77 , 72.28 , 71.42 , 71.9     , 7233 , 754
03/05/23 , 72.29 , 71.70 , 72.54 , 70.61 , 70.6     , 11376 , 1825
02/05/23 , 70.61 , 70.74 , 71.34 , 70.50 , 71.3     , 7911 , 828
28/04/23 , 70.48 , 69.99 , 70.48 , 69.58 , 69.5     , 9064 , 1072
27/04/23 , 69.57 , 69.40 , 69.58 , 68.94 , 69.2     , 11172 , 2359
26/04/23 , 69.26 , 68.78 , 69.26 , 68.32 , 68.6     , 7153 , 899
25/04/23 , 68.30 , 68.57 , 68.67 , 68.26 , 68.5     , 12917 , 2834
24/04/23 , 68.57 , 68.53 , 68.67 , 68.37 , 68.6     , 10174 , 1019
20/04/23 , 68.53 , 68.65 , 68.84 , 68.52 , 68.8     , 9722 , 1949
19/04/23 , 68.87 , 68.76 , 68.87 , 68.54 , 68.8     , 9739 , 1132
18/04/23 , 68.83 , 68.81 , 68.90 , 68.61 , 68.6     , 7035 , 1124
17/04/23 , 68.48 , 68.60 , 68.90 , 68.24 , 68.5     , 7768 , 819
14/04/23 , 68.73 , 68.46 , 68.88 , 67.98 , 67.9     , 8261 , 1972
13/04/23 , 67.98 , 67.96 , 68.66 , 67.52 , 68.4     , 9725 , 1715
12/04/23 , 68.42 , 68.48 , 68.91 , 68.08 , 68.9     , 7733 , 1699
11/04/23 , 68.91 , 68.88 , 69.11 , 68.55 , 68.8     , 7769 , 1332
10/04/23 , 68.89 , 68.47 , 69.22 , 67.62 , 67.7     , 34536 , 5611
06/04/23 , 67.74 , 67.59 , 67.78 , 67.39 , 67.5     , 10082 , 1083
05/04/23 , 67.59 , 67.43 , 67.96 , 67.04 , 67.5     , 12739 , 1596
04/04/23 , 67.41 , 67.83 , 69.36 , 67.20 , 68.5     , 17338 , 3171
03/04/23 , 68.31 , 68.47 , 69.13 , 68.18 , 69.1     , 12213 , 1339
31/03/23 , 69.17 , 69.02 , 69.37 , 68.46 , 68.5     , 10501 , 1053
30/03/23 , 68.41 , 68.76 , 70.19 , 68.21 , 69.5     , 9952 , 2017
29/03/23 , 69.57 , 69.51 , 70.36 , 68.81 , 68.8     , 9469 , 982
28/03/23 , 68.50 , 69.25 , 70.47 , 67.74 , 69.6     , 15328 , 2927
27/03/23 , 69.45 , 69.41 , 69.85 , 69.04 , 69.5     , 9276 , 1806
24/03/23 , 69.55 , 69.46 , 69.55 , 68.98 , 68.9     , 8605 , 961
23/03/23 , 69.32 , 69.26 , 69.55 , 68.87 , 69.4     , 13191 , 2408
22/03/23 , 69.46 , 69.37 , 69.46 , 68.77 , 69.4     , 7718 , 833
21/03/23 , 69.45 , 68.88 , 69.45 , 68.07 , 68.8     , 9326 , 1952
20/03/23 , 68.86 , 68.48 , 68.94 , 67.99 , 68.0     , 6194 , 1030
17/03/23 , 68.07 , 68.16 , 68.35 , 67.97 , 68.0     , 9552 , 777
16/03/23 , 68.09 , 67.95 , 68.50 , 67.63 , 68.0     , 11543 , 3628
15/03/23 , 68.00 , 67.74 , 68.90 , 67.31 , 67.3     , 13381 , 2965
14/03/23 , 67.17 , 67.54 , 68.31 , 66.94 , 67.6     , 13652 , 1557
13/03/23 , 67.60 , 67.96 , 68.59 , 67.60 , 67.6     , 12922 , 987
10/03/23 , 67.66 , 68.34 , 70.88 , 66.92 , 69.5     , 30978 , 4135
09/03/23 , 69.29 , 69.60 , 70.20 , 69.23 , 69.8     , 13861 , 1551
08/03/23 , 69.55 , 70.18 , 71.18 , 69.21 , 70.9     , 24925 , 3672
07/03/23 , 70.91 , 71.12 , 71.70 , 70.58 , 71.0     , 26861 , 4544
06/03/23 , 70.76 , 71.00 , 71.36 , 70.76 , 70.9     , 12266 , 1230
03/03/23 , 71.18 , 71.10 , 71.65 , 70.74 , 70.8     , 10329 , 2650
02/03/23 , 70.74 , 71.20 , 72.00 , 70.59 , 71.9     , 15942 , 4717
01/03/23 , 72.06 , 72.14 , 72.79 , 71.74 , 72.5     , 10412 , 1535
28/02/23 , 72.53 , 72.16 , 72.59 , 71.43 , 71.7     , 9413 , 850
27/02/23 , 71.78 , 71.52 , 71.79 , 71.31 , 71.5     , 8936 , 835
24/02/23 , 71.52 , 71.20 , 71.52 , 71.01 , 71.1     , 11379 , 1107
23/02/23 , 71.01 , 71.84 , 72.59 , 71.01 , 71.3     , 49704 , 3681
22/02/23 , 71.34 , 71.24 , 71.51 , 70.81 , 71.3     , 10399 , 1478
17/02/23 , 71.31 , 71.13 , 71.31 , 70.80 , 71.2     , 13151 , 3076
16/02/23 , 71.15 , 71.20 , 71.31 , 71.04 , 71.3     , 9682 , 734
15/02/23 , 71.31 , 71.31 , 71.79 , 71.02 , 71.5     , 10503 , 1733
14/02/23 , 71.44 , 71.36 , 71.50 , 71.09 , 71.0     , 9654 , 2237
13/02/23 , 71.09 , 71.42 , 71.79 , 71.09 , 71.2     , 8598 , 1899
10/02/23 , 71.38 , 71.60 , 71.88 , 71.15 , 71.8     , 6895 , 1555
09/02/23 , 71.88 , 71.36 , 71.88 , 70.83 , 71.0     , 6251 , 1493
08/02/23 , 71.08 , 71.54 , 71.87 , 71.05 , 71.1     , 9652 , 1458
07/02/23 , 71.16 , 71.70 , 72.02 , 71.10 , 71.8     , 9730 , 1553
06/02/23 , 72.02 , 71.65 , 72.53 , 70.92 , 71.2     , 29890 , 3482
03/02/23 , 71.27 , 70.87 , 71.28 , 70.26 , 70.4     , 7694 , 1898
02/02/23 , 70.54 , 70.63 , 71.13 , 69.85 , 69.8     , 7743 , 1218
01/02/23 , 69.96 , 70.45 , 71.70 , 69.73 , 71.0     , 19396 , 4457
31/01/23 , 71.02 , 71.17 , 71.44 , 70.52 , 70.8     , 13186 , 1786
30/01/23 , 70.82 , 70.40 , 70.84 , 69.21 , 70.1     , 12150 , 1051
27/01/23 , 70.17 , 69.88 , 70.20 , 69.55 , 69.5     , 8099 , 778
26/01/23 , 69.61 , 69.60 , 70.12 , 69.24 , 69.5     , 7917 , 1293
25/01/23 , 69.56 , 69.45 , 69.58 , 69.15 , 69.5     , 6777 , 1075
24/01/23 , 69.58 , 69.27 , 69.58 , 68.98 , 69.3     , 11612 , 1615
23/01/23 , 69.12 , 69.13 , 69.26 , 68.95 , 68.9     , 10320 , 655
20/01/23 , 68.95 , 69.01 , 69.27 , 68.78 , 69.2     , 14084 , 2403
19/01/23 , 69.10 , 69.09 , 69.40 , 68.79 , 69.2     , 8111 , 937
18/01/23 , 69.26 , 69.08 , 69.26 , 68.80 , 68.8     , 11197 , 1946
17/01/23 , 68.94 , 69.05 , 69.29 , 68.80 , 69.0     , 8209 , 979
16/01/23 , 69.01 , 68.96 , 69.44 , 68.65 , 68.9     , 13136 , 1673
13/01/23 , 68.96 , 69.00 , 69.42 , 68.63 , 68.6     , 24589 , 3868
12/01/23 , 68.63 , 68.65 , 68.90 , 68.45 , 68.8     , 10348 , 1509
11/01/23 , 68.86 , 68.82 , 69.05 , 68.52 , 68.9     , 8819 , 1002
10/01/23 , 68.97 , 69.02 , 69.51 , 68.88 , 69.1     , 8814 , 1751
09/01/23 , 69.14 , 68.90 , 69.30 , 68.22 , 68.6     , 11706 , 2277
06/01/23 , 68.69 , 68.44 , 68.70 , 68.12 , 68.1     , 13483 , 1709
05/01/23 , 68.13 , 68.73 , 70.16 , 67.37 , 69.7     , 62181 , 3123
04/01/23 , 69.92 , 69.71 , 70.56 , 69.28 , 69.6     , 15391 , 6203
03/01/23 , 69.64 , 70.15 , 71.16 , 69.55 , 69.7     , 14253 , 1389
02/01/23 , 70.24 , 70.20 , 71.70 , 69.54 , 71.6     , 15021 , 1241
29/12/22 , 70.72 , 70.68 , 70.74 , 70.10 , 70.3     , 13395 , 1695
28/12/22 , 70.25 , 70.03 , 70.34 , 69.37 , 69.9     , 13237 , 2894
27/12/22 , 69.45 , 69.63 , 70.18 , 69.06 , 69.4     , 10181 , 954
26/12/22 , 69.40 , 69.58 , 70.16 , 69.28 , 70.1     , 6335 , 1160
23/12/22 , 70.18 , 69.32 , 70.24 , 68.46 , 68.7     , 8778 , 1421
22/12/22 , 68.78 , 68.67 , 68.87 , 68.39 , 68.7     , 6239 , 2062
21/12/22 , 68.78 , 68.43 , 68.81 , 68.17 , 68.5     , 10834 , 1359
20/12/22 , 68.57 , 68.31 , 68.62 , 68.08 , 68.2     , 15161 , 2333
19/12/22 , 68.27 , 68.46 , 68.70 , 68.12 , 68.4     , 12170 , 2284
16/12/22 , 68.44 , 68.50 , 68.78 , 68.35 , 68.6     , 8094 , 1883
15/12/22 , 68.53 , 68.50 , 68.66 , 68.21 , 68.2     , 8100 , 3352
14/12/22 , 67.95 , 68.36 , 68.97 , 67.93 , 68.7     , 11825 , 2078
13/12/22 , 68.78 , 68.50 , 68.78 , 67.96 , 68.6     , 11923 , 1453
12/12/22 , 68.29 , 68.51 , 68.81 , 68.21 , 68.2     , 7046 , 1381
09/12/22 , 68.21 , 68.13 , 68.48 , 67.91 , 67.9     , 5845 , 660
08/12/22 , 67.90 , 68.30 , 68.97 , 67.71 , 68.4     , 11852 , 1661
07/12/22 , 67.93 , 68.65 , 69.33 , 67.93 , 69.2     , 13805 , 2445
06/12/22 , 69.22 , 69.07 , 71.46 , 67.78 , 68.4     , 30638 , 2670
05/12/22 , 67.79 , 67.98 , 68.63 , 67.60 , 68.1     , 9621 , 590
02/12/22 , 68.10 , 67.88 , 68.25 , 67.56 , 68.1     , 7440 , 391
01/12/22 , 68.15 , 67.83 , 68.43 , 67.37 , 67.7     , 13373 , 2081
30/11/22 , 68.21 , 67.88 , 68.21 , 67.15 , 67.4     , 15248 , 1382
29/11/22 , 67.43 , 66.94 , 67.64 , 66.54 , 67.2     , 13421 , 799
28/11/22 , 67.22 , 66.99 , 67.54 , 66.46 , 67.0     , 10058 , 877
25/11/22 , 67.08 , 67.39 , 67.73 , 67.05 , 67.2     , 5662 , 596
24/11/22 , 67.22 , 66.78 , 67.22 , 66.62 , 66.7     , 6464 , 428
23/11/22 , 66.75 , 67.37 , 68.19 , 66.49 , 67.7     , 13762 , 1039
22/11/22 , 67.72 , 67.76 , 68.34 , 67.44 , 68.2     , 7786 , 2336
21/11/22 , 68.22 , 67.97 , 68.24 , 67.29 , 67.7     , 10726 , 1071
18/11/22 , 67.73 , 67.66 , 68.21 , 67.26 , 67.7     , 5612 , 720
17/11/22 , 67.23 , 67.62 , 68.24 , 67.23 , 67.7     , 12593 , 2843
16/11/22 , 68.16 , 68.01 , 68.16 , 67.60 , 68.0     , 8453 , 1067
14/11/22 , 68.00 , 67.74 , 68.16 , 67.23 , 67.2     , 4763 , 767
11/11/22 , 67.28 , 67.60 , 68.43 , 67.23 , 67.9     , 9543 , 1222
10/11/22 , 67.23 , 67.84 , 68.69 , 67.23 , 67.9     , 8627 , 1921
09/11/22 , 67.94 , 68.10 , 69.16 , 67.33 , 68.1     , 10059 , 1916
08/11/22 , 67.83 , 68.52 , 70.59 , 67.45 , 67.4     , 14060 , 2079
07/11/22 , 68.07 , 68.06 , 68.35 , 67.18 , 67.1     , 26864 , 5283
04/11/22 , 67.15 , 67.50 , 67.97 , 67.15 , 67.6     , 6170 , 645
03/11/22 , 67.38 , 67.43 , 67.75 , 67.05 , 67.4     , 7142 , 1260
01/11/22 , 67.39 , 67.03 , 67.43 , 66.54 , 67.4     , 5655 , 734
31/10/22 , 67.50 , 66.92 , 67.63 , 65.96 , 66.5     , 7665 , 537
28/10/22 , 66.78 , 66.75 , 67.14 , 66.47 , 66.6     , 10375 , 1344
27/10/22 , 66.74 , 66.79 , 67.05 , 66.40 , 66.9     , 9658 , 719
26/10/22 , 66.26 , 66.59 , 67.31 , 66.26 , 66.9     , 10450 , 1374
25/10/22 , 66.91 , 66.59 , 66.91 , 66.33 , 66.6     , 9004 , 1433
24/10/22 , 66.67 , 66.78 , 67.22 , 66.48 , 66.4     , 11312 , 2728
21/10/22 , 67.43 , 66.84 , 67.43 , 66.43 , 66.4     , 12482 , 1120
20/10/22 , 66.66 , 66.61 , 66.91 , 66.23 , 66.9     , 8221 , 1445
19/10/22 , 66.77 , 66.97 , 67.43 , 66.61 , 67.0     , 11017 , 1129
18/10/22 , 67.02 , 66.86 , 67.05 , 66.48 , 66.9     , 12349 , 3281
17/10/22 , 66.90 , 66.59 , 66.91 , 66.10 , 66.5     , 14365 , 1712
14/10/22 , 66.31 , 66.26 , 66.57 , 65.95 , 66.3     , 7615 , 1006
13/10/22 , 65.96 , 66.45 , 66.91 , 65.95 , 66.8     , 12361 , 1316
11/10/22 , 66.62 , 66.59 , 66.88 , 65.96 , 66.0     , 10721 , 1529
10/10/22 , 66.03 , 66.62 , 67.33 , 65.90 , 67.3     , 9663 , 1272
07/10/22 , 67.10 , 67.13 , 67.60 , 66.61 , 66.6     , 9664 , 1123
06/10/22 , 66.61 , 66.78 , 67.18 , 65.66 , 66.4     , 23106 , 1987
05/10/22 , 66.47 , 66.18 , 66.58 , 65.66 , 65.6     , 6485 , 1167
04/10/22 , 65.66 , 65.47 , 65.69 , 65.02 , 65.0     , 10423 , 1035
03/10/22 , 65.00 , 65.44 , 67.32 , 64.89 , 66.9     , 20939 , 1841
30/09/22 , 66.50 , 66.47 , 66.62 , 66.09 , 66.6     , 6724 , 669
29/09/22 , 66.62 , 66.56 , 67.40 , 66.07 , 66.6     , 14163 , 1648
28/09/22 , 66.61 , 66.94 , 67.46 , 66.61 , 67.4     , 13289 , 3322
27/09/22 , 66.96 , 67.23 , 67.47 , 66.80 , 67.3     , 7338 , 1840
26/09/22 , 67.25 , 67.24 , 67.31 , 66.94 , 67.3     , 7592 , 676
23/09/22 , 67.31 , 66.86 , 67.31 , 66.55 , 66.8     , 7625 , 545
22/09/22 , 66.86 , 66.79 , 67.27 , 66.23 , 66.3     , 8848 , 1158
21/09/22 , 66.31 , 66.31 , 66.77 , 65.96 , 66.7     , 14650 , 1166
20/09/22 , 66.07 , 66.16 , 66.47 , 65.96 , 65.9     , 13999 , 2855
19/09/22 , 65.96 , 66.07 , 66.32 , 65.72 , 66.1     , 8148 , 996
16/09/22 , 65.87 , 65.99 , 66.31 , 65.54 , 65.9     , 9669 , 1495
15/09/22 , 65.42 , 65.73 , 66.30 , 65.39 , 65.3     , 9949 , 2241
14/09/22 , 65.35 , 65.99 , 66.47 , 65.07 , 65.3     , 11005 , 1113
13/09/22 , 65.36 , 65.23 , 65.73 , 64.75 , 65.1     , 8223 , 493
12/09/22 , 64.99 , 65.73 , 66.31 , 64.72 , 66.1     , 9915 , 1154
09/09/22 , 66.14 , 66.34 , 66.73 , 65.98 , 66.2     , 8407 , 568
08/09/22 , 66.25 , 66.17 , 67.34 , 65.92 , 66.0     , 5915 , 1109
06/09/22 , 66.07 , 66.24 , 67.45 , 65.27 , 65.2     , 13315 , 1146
05/09/22 , 65.25 , 64.90 , 65.28 , 64.44 , 64.4     , 6143 , 982
02/09/22 , 64.57 , 64.86 , 65.08 , 64.51 , 64.5     , 5990 , 355
01/09/22 , 64.51 , 64.12 , 64.55 , 63.33 , 64.4     , 13706 , 1734
31/08/22 , 64.75 , 64.72 , 65.22 , 64.46 , 65.1     , 8994 , 2447
30/08/22 , 64.57 , 64.85 , 65.22 , 64.51 , 64.5     , 5844 , 483
29/08/22 , 64.58 , 64.57 , 64.89 , 64.25 , 64.7     , 10594 , 1246
26/08/22 , 64.68 , 64.48 , 64.72 , 64.20 , 64.3     , 7155 , 775
25/08/22 , 64.39 , 64.09 , 64.43 , 63.52 , 64.3     , 5610 , 367
24/08/22 , 63.85 , 63.94 , 64.14 , 63.71 , 64.1     , 8588 , 1063
23/08/22 , 63.70 , 63.87 , 64.41 , 63.61 , 64.0     , 18415 , 3801
22/08/22 , 64.01 , 64.05 , 64.41 , 63.87 , 64.1     , 10008 , 1606
19/08/22 , 64.12 , 64.14 , 64.51 , 63.87 , 64.1     , 5060 , 404
18/08/22 , 64.17 , 64.00 , 64.20 , 63.26 , 63.8     , 7705 , 1015
17/08/22 , 63.81 , 63.78 , 64.08 , 63.44 , 63.4     , 9243 , 1000
16/08/22 , 63.42 , 63.26 , 63.57 , 63.06 , 63.5     , 15164 , 1204
15/08/22 , 63.26 , 63.08 , 63.61 , 62.63 , 62.8     , 16455 , 1071
12/08/22 , 62.87 , 62.84 , 62.87 , 62.51 , 62.6     , 10825 , 798
11/08/22 , 62.63 , 62.77 , 63.23 , 62.27 , 63.2     , 7184 , 600
10/08/22 , 63.06 , 63.23 , 64.30 , 63.00 , 63.9     , 9272 , 845
09/08/22 , 63.23 , 63.48 , 63.84 , 63.23 , 63.2     , 17765 , 671
08/08/22 , 63.00 , 63.41 , 63.87 , 62.95 , 63.6     , 19227 , 1399
05/08/22 , 63.69 , 63.60 , 63.71 , 62.91 , 63.6     , 7556 , 413
04/08/22 , 63.61 , 63.09 , 63.73 , 62.24 , 62.4     , 12528 , 1360
03/08/22 , 62.55 , 62.36 , 62.86 , 61.97 , 62.8     , 11268 , 1191
02/08/22 , 62.57 , 62.64 , 63.00 , 62.34 , 62.8     , 13865 , 1020
01/08/22 , 62.81 , 63.18 , 63.97 , 62.61 , 63.9     , 13169 , 723
29/07/22 , 63.96 , 63.75 , 64.02 , 63.27 , 63.2     , 9378 , 593
28/07/22 , 63.27 , 63.19 , 63.28 , 62.97 , 63.0     , 6387 , 471
27/07/22 , 63.08 , 62.99 , 63.28 , 62.63 , 63.2     , 10934 , 827
26/07/22 , 63.08 , 63.00 , 63.26 , 62.86 , 62.9     , 5504 , 420
25/07/22 , 62.91 , 63.08 , 63.28 , 62.91 , 63.2     , 7765 , 1013
22/07/22 , 63.06 , 63.21 , 63.75 , 63.03 , 63.4     , 10803 , 885
21/07/22 , 63.03 , 63.26 , 63.85 , 63.00 , 63.4     , 8770 , 1024
20/07/22 , 63.46 , 63.24 , 63.94 , 62.91 , 63.9     , 14924 , 704
19/07/22 , 63.94 , 63.32 , 63.94 , 62.82 , 62.8     , 10800 , 1094
18/07/22 , 62.82 , 62.36 , 62.97 , 61.91 , 62.5     , 12798 , 609
15/07/22 , 62.26 , 62.45 , 62.77 , 62.12 , 62.2     , 10764 , 804
14/07/22 , 62.25 , 62.31 , 62.64 , 62.12 , 62.4     , 22763 , 733
13/07/22 , 62.12 , 62.58 , 63.44 , 62.12 , 62.9     , 16827 , 1027
12/07/22 , 62.55 , 62.79 , 63.40 , 62.19 , 62.5     , 10260 , 1295
11/07/22 , 62.05 , 62.34 , 63.95 , 61.59 , 63.0     , 24564 , 2111
08/07/22 , 63.06 , 63.07 , 63.51 , 62.68 , 63.1     , 9481 , 1456
07/07/22 , 63.16 , 63.20 , 63.65 , 63.06 , 63.0     , 13262 , 656
06/07/22 , 63.39 , 63.15 , 63.39 , 63.06 , 63.0     , 12464 , 2315
05/07/22 , 63.06 , 62.77 , 63.26 , 62.54 , 63.2     , 9289 , 2609
04/07/22 , 63.21 , 63.24 , 63.39 , 63.00 , 63.3     , 6961 , 809
01/07/22 , 63.29 , 63.49 , 63.76 , 63.29 , 63.7     , 5588 , 457
30/06/22 , 63.73 , 63.44 , 63.83 , 62.86 , 62.8     , 10487 , 434
29/06/22 , 62.86 , 62.87 , 63.20 , 62.66 , 62.6     , 6637 , 1440
28/06/22 , 62.31 , 62.81 , 63.01 , 62.31 , 62.7     , 13788 , 683
27/06/22 , 62.70 , 62.80 , 62.93 , 62.66 , 62.8     , 17523 , 3763
24/06/22 , 62.82 , 62.87 , 63.18 , 62.71 , 62.7     , 12079 , 1022
23/06/22 , 62.71 , 62.87 , 63.51 , 62.66 , 62.9     , 6017 , 1331
22/06/22 , 63.60 , 63.21 , 63.85 , 62.90 , 63.8     , 6206 , 891
21/06/22 , 63.85 , 62.85 , 63.95 , 62.03 , 62.1     , 25027 , 2556
20/06/22 , 62.19 , 62.13 , 62.31 , 61.92 , 61.9     , 9527 , 481
17/06/22 , 61.95 , 61.70 , 62.03 , 61.30 , 61.4     , 8980 , 737
15/06/22 , 61.47 , 61.46 , 61.70 , 61.13 , 61.5     , 14816 , 2112
14/06/22 , 61.53 , 61.47 , 61.64 , 61.30 , 61.5     , 15536 , 971
13/06/22 , 61.54 , 61.51 , 61.79 , 61.30 , 61.4     , 8916 , 461
10/06/22 , 61.46 , 61.54 , 61.90 , 61.41 , 61.9     , 7614 , 1411
09/06/22 , 61.52 , 61.93 , 62.14 , 61.52 , 62.0     , 39149 , 1218
08/06/22 , 62.02 , 62.05 , 62.19 , 61.95 , 62.1     , 6028 , 673
07/06/22 , 62.03 , 62.27 , 62.58 , 62.03 , 62.3     , 11812 , 1833
06/06/22 , 62.31 , 62.28 , 62.54 , 61.71 , 61.7     , 11555 , 3169
03/06/22 , 61.70 , 61.85 , 62.26 , 61.52 , 62.0     , 15388 , 793
02/06/22 , 62.07 , 62.05 , 62.27 , 62.03 , 62.1     , 10738 , 1969
01/06/22 , 62.07 , 62.11 , 62.31 , 61.75 , 61.7     , 11304 , 1325
31/05/22 , 61.73 , 62.03 , 62.36 , 61.73 , 62.3     , 9833 , 857
30/05/22 , 61.85 , 62.04 , 62.36 , 61.73 , 61.8     , 6949 , 360
27/05/22 , 62.03 , 61.61 , 62.05 , 61.26 , 61.8     , 8465 , 683
26/05/22 , 61.66 , 61.66 , 61.73 , 61.35 , 61.4     , 11273 , 1006
25/05/22 , 61.72 , 61.40 , 61.72 , 61.08 , 61.0     , 4408 , 250
24/05/22 , 61.07 , 61.33 , 61.71 , 60.82 , 61.7     , 12168 , 671
23/05/22 , 61.71 , 61.60 , 61.73 , 61.44 , 61.6     , 5218 , 365
20/05/22 , 61.66 , 61.13 , 61.71 , 60.74 , 60.9     , 7308 , 641
19/05/22 , 60.58 , 60.83 , 61.12 , 60.52 , 60.8     , 7450 , 606
18/05/22 , 60.88 , 61.00 , 61.12 , 60.79 , 61.0     , 7775 , 875
17/05/22 , 61.09 , 60.78 , 61.10 , 60.62 , 60.7     , 13690 , 621
16/05/22 , 60.64 , 60.58 , 60.83 , 60.38 , 60.8     , 12044 , 3214
13/05/22 , 60.78 , 60.73 , 60.83 , 60.58 , 60.7     , 7114 , 409
12/05/22 , 60.67 , 60.64 , 60.83 , 60.55 , 60.7     , 6507 , 249
11/05/22 , 60.77 , 60.74 , 60.83 , 60.45 , 60.6     , 7858 , 1035
10/05/22 , 60.64 , 60.58 , 60.83 , 60.25 , 60.5     , 11023 , 1280
09/05/22 , 60.83 , 60.61 , 61.12 , 60.25 , 61.1     , 9128 , 1027
06/05/22 , 60.88 , 60.74 , 61.12 , 60.50 , 60.6     , 9734 , 1321
05/05/22 , 60.81 , 60.86 , 61.11 , 60.74 , 60.7     , 8032 , 1318
04/05/22 , 60.46 , 60.74 , 61.10 , 60.46 , 60.7     , 17088 , 2117
03/05/22 , 60.63 , 60.92 , 61.37 , 60.62 , 61.3     , 15702 , 2185
02/05/22 , 61.36 , 61.35 , 62.09 , 60.96 , 61.5     , 16109 , 6470
29/04/22 , 61.34 , 61.26 , 61.55 , 60.61 , 61.5     , 11960 , 1169
28/04/22 , 60.80 , 60.81 , 61.20 , 60.42 , 60.6     , 11809 , 1034
27/04/22 , 60.36 , 60.67 , 61.43 , 60.25 , 60.8     , 22283 , 1242
26/04/22 , 61.46 , 61.25 , 62.13 , 60.43 , 60.7     , 17475 , 3430
25/04/22 , 60.74 , 60.81 , 61.04 , 60.39 , 61.0     , 12801 , 851
22/04/22 , 60.62 , 60.64 , 60.92 , 59.85 , 60.8     , 10386 , 1104
20/04/22 , 60.76 , 60.74 , 60.83 , 60.45 , 60.8     , 9612 , 469
19/04/22 , 60.75 , 60.55 , 61.46 , 59.74 , 59.9     , 11032 , 956
18/04/22 , 60.36 , 60.47 , 61.46 , 60.06 , 60.7     , 22955 , 813
14/04/22 , 60.70 , 60.02 , 60.70 , 59.47 , 59.6     , 13306 , 647
13/04/22 , 59.60 , 58.94 , 59.62 , 58.60 , 58.9     , 13591 , 862
12/04/22 , 58.66 , 58.69 , 58.96 , 58.41 , 58.9     , 11029 , 1027
11/04/22 , 58.50 , 58.42 , 58.50 , 58.27 , 58.4     , 13068 , 686
08/04/22 , 58.40 , 58.87 , 59.48 , 58.38 , 58.7     , 23054 , 3010
07/04/22 , 58.79 , 58.55 , 58.84 , 57.97 , 57.9     , 9885 , 964
06/04/22 , 57.99 , 58.03 , 58.59 , 57.55 , 58.2     , 24658 , 2709
05/04/22 , 58.21 , 58.19 , 58.79 , 58.04 , 58.5     , 16396 , 3399
04/04/22 , 58.61 , 58.50 , 59.10 , 58.14 , 58.7     , 20349 , 3304
01/04/22 , 58.78 , 58.51 , 59.23 , 57.74 , 58.2     , 12487 , 839
31/03/22 , 58.53 , 58.15 , 58.53 , 57.74 , 57.8     , 16509 , 2996
30/03/22 , 57.83 , 57.67 , 57.86 , 57.43 , 57.7     , 18523 , 863
29/03/22 , 57.53 , 57.47 , 57.74 , 57.35 , 57.7     , 17567 , 2604
28/03/22 , 57.56 , 57.51 , 57.93 , 57.41 , 57.7     , 14907 , 2533
25/03/22 , 57.44 , 57.49 , 57.86 , 57.41 , 57.5     , 25986 , 2594
24/03/22 , 57.53 , 57.55 , 58.16 , 57.38 , 58.0     , 14809 , 2734
23/03/22 , 58.00 , 57.92 , 58.16 , 57.68 , 58.0     , 13630 , 2608
22/03/22 , 58.03 , 58.04 , 59.42 , 57.54 , 58.5     , 18089 , 2100
21/03/22 , 58.58 , 58.11 , 59.42 , 57.29 , 57.2     , 10401 , 1185
18/03/22 , 57.29 , 57.41 , 57.85 , 57.18 , 57.8     , 15457 , 3151
17/03/22 , 57.80 , 57.55 , 57.94 , 57.27 , 57.7     , 10571 , 2509
16/03/22 , 57.79 , 57.62 , 57.92 , 56.95 , 57.7     , 17023 , 2333
15/03/22 , 57.28 , 57.37 , 57.93 , 56.89 , 56.9     , 13559 , 2825
14/03/22 , 56.82 , 57.02 , 57.51 , 56.52 , 57.4     , 14006 , 2641
11/03/22 , 56.95 , 57.18 , 57.78 , 56.86 , 57.0     , 14484 , 3590
10/03/22 , 57.02 , 57.15 , 57.93 , 57.00 , 57.9     , 8437 , 2243
09/03/22 , 57.00 , 57.51 , 58.14 , 56.99 , 58.1     , 17093 , 2568
08/03/22 , 57.71 , 57.62 , 57.97 , 57.17 , 57.7     , 6274 , 1312
07/03/22 , 56.99 , 57.23 , 58.70 , 56.86 , 56.9     , 9637 , 538
04/03/22 , 56.90 , 56.64 , 56.90 , 56.31 , 56.5     , 11197 , 2935
03/03/22 , 56.29 , 56.58 , 56.97 , 56.29 , 56.2     , 12591 , 1557
02/03/22 , 56.29 , 56.17 , 56.62 , 55.82 , 55.8     , 12055 , 520
25/02/22 , 55.70 , 55.64 , 56.55 , 55.22 , 55.4     , 13729 , 1891
24/02/22 , 55.47 , 55.42 , 56.07 , 54.89 , 56.0     , 13699 , 973
23/02/22 , 56.14 , 56.14 , 56.75 , 55.55 , 56.1     , 8579 , 1892
22/02/22 , 56.17 , 56.25 , 56.85 , 56.02 , 56.8     , 10991 , 1439
21/02/22 , 56.85 , 56.29 , 56.90 , 55.59 , 56.1     , 12501 , 544
18/02/22 , 55.85 , 56.10 , 56.51 , 55.54 , 56.1     , 9815 , 479
17/02/22 , 56.10 , 56.03 , 56.14 , 55.61 , 55.6     , 11753 , 545
16/02/22 , 55.61 , 55.76 , 56.14 , 55.55 , 56.1     , 10445 , 1215
15/02/22 , 56.12 , 55.59 , 56.14 , 54.97 , 55.4     , 10861 , 1835
14/02/22 , 55.17 , 55.51 , 55.96 , 55.09 , 55.4     , 11311 , 701
11/02/22 , 55.48 , 55.59 , 56.05 , 55.42 , 56.0     , 7749 , 902
10/02/22 , 55.49 , 55.70 , 56.14 , 55.49 , 56.1     , 8741 , 1668
09/02/22 , 55.72 , 55.96 , 56.14 , 55.70 , 56.0     , 6801 , 975
08/02/22 , 56.05 , 55.96 , 56.14 , 55.60 , 56.0     , 6333 , 674
07/02/22 , 55.89 , 55.83 , 56.14 , 55.43 , 55.5     , 7659 , 1324
04/02/22 , 55.58 , 55.55 , 55.80 , 55.26 , 55.3     , 5950 , 550
03/02/22 , 55.49 , 55.47 , 55.81 , 55.23 , 55.7     , 6400 , 485
02/02/22 , 55.49 , 55.80 , 56.25 , 55.17 , 55.4     , 5691 , 445
01/02/22 , 55.22 , 55.70 , 56.50 , 55.01 , 56.3     , 10397 , 1819
31/01/22 , 55.72 , 56.03 , 56.67 , 55.70 , 56.2     , 12027 , 1407
28/01/22 , 56.29 , 56.28 , 56.60 , 56.16 , 56.1     , 7037 , 387
27/01/22 , 56.15 , 56.29 , 56.67 , 56.00 , 56.1     , 11371 , 505
26/01/22 , 56.09 , 56.29 , 56.46 , 55.76 , 56.3     , 11737 , 745
25/01/22 , 56.67 , 56.50 , 56.67 , 56.27 , 56.6     , 5881 , 576
24/01/22 , 56.67 , 56.14 , 56.67 , 55.58 , 55.7     , 7324 , 532
21/01/22 , 56.22 , 55.71 , 56.22 , 54.39 , 56.0     , 9470 , 440
20/01/22 , 56.07 , 55.70 , 56.32 , 55.37 , 55.7     , 7633 , 634
19/01/22 , 55.70 , 56.26 , 56.64 , 55.43 , 55.5     , 7370 , 354
18/01/22 , 55.51 , 55.21 , 55.51 , 54.90 , 55.3     , 6790 , 635
17/01/22 , 55.30 , 54.60 , 55.30 , 54.32 , 54.3     , 11438 , 1201
14/01/22 , 54.34 , 54.37 , 54.56 , 54.16 , 54.3     , 8073 , 1127
13/01/22 , 54.35 , 54.05 , 54.36 , 53.67 , 53.8     , 6000 , 509
12/01/22 , 53.79 , 54.01 , 54.23 , 53.62 , 53.9     , 10636 , 667
11/01/22 , 53.98 , 54.06 , 54.56 , 53.74 , 54.4     , 9724 , 962
10/01/22 , 54.45 , 54.19 , 54.74 , 53.90 , 54.3     , 12398 , 827
07/01/22 , 54.31 , 54.20 , 55.03 , 53.93 , 54.0     , 9580 , 419
06/01/22 , 54.59 , 54.57 , 55.42 , 53.91 , 54.9     , 9705 , 1078
05/01/22 , 54.93 , 55.03 , 55.63 , 54.56 , 55.3     , 7154 , 612
04/01/22 , 55.34 , 54.82 , 55.37 , 54.23 , 54.5     , 7950 , 1412
03/01/22 , 54.51 , 55.14 , 56.59 , 54.51 , 56.0     , 12255 , 839
30/12/21 , 56.10 , 56.37 , 57.81 , 54.99 , 56.0     , 7234 , 515
29/12/21 , 55.70 , 54.92 , 55.71 , 54.16 , 54.2     , 7164 , 275
28/12/21 , 54.21 , 53.90 , 54.48 , 53.19 , 53.1     , 8949 , 529
27/12/21 , 53.15 , 53.50 , 54.11 , 52.67 , 54.1     , 11706 , 940
23/12/21 , 53.87 , 53.87 , 54.11 , 53.41 , 53.4     , 6991 , 212
22/12/21 , 53.41 , 53.47 , 54.05 , 53.28 , 53.2     , 6118 , 283
21/12/21 , 53.43 , 53.69 , 54.23 , 53.42 , 54.0     , 12624 , 540
20/12/21 , 54.05 , 53.17 , 54.05 , 52.77 , 53.1     , 18388 , 1149
17/12/21 , 53.17 , 53.03 , 53.48 , 52.62 , 53.2     , 15439 , 1705
16/12/21 , 53.23 , 53.43 , 54.05 , 52.50 , 52.9     , 7286 , 1114
15/12/21 , 53.48 , 53.40 , 53.79 , 52.68 , 53.0     , 7715 , 908
14/12/21 , 52.99 , 52.52 , 52.99 , 52.12 , 52.3     , 6132 , 623
13/12/21 , 52.24 , 52.05 , 52.39 , 51.82 , 52.0     , 6799 , 681
10/12/21 , 52.05 , 52.23 , 52.39 , 52.05 , 52.3     , 5458 , 735
09/12/21 , 52.39 , 51.90 , 52.39 , 51.30 , 51.5     , 9760 , 1357
08/12/21 , 51.55 , 51.47 , 51.79 , 51.29 , 51.7     , 7632 , 574
07/12/21 , 51.48 , 51.57 , 51.71 , 51.13 , 51.5     , 7626 , 1022
06/12/21 , 51.53 , 51.35 , 51.67 , 51.11 , 51.1     , 8850 , 676
03/12/21 , 51.23 , 50.83 , 51.61 , 50.28 , 50.2     , 8626 , 815
02/12/21 , 50.27 , 50.55 , 51.10 , 50.25 , 51.0     , 11931 , 2376
01/12/21 , 51.05 , 50.96 , 51.80 , 50.40 , 51.3     , 8213 , 531
30/11/21 , 50.76 , 51.09 , 51.78 , 50.51 , 50.8     , 10598 , 844
29/11/21 , 50.78 , 50.73 , 51.17 , 50.00 , 50.0     , 6873 , 396
26/11/21 , 49.82 , 50.34 , 50.96 , 49.39 , 50.4     , 10856 , 1780
25/11/21 , 50.49 , 50.57 , 50.96 , 50.34 , 50.4     , 5680 , 554
24/11/21 , 50.49 , 50.52 , 50.97 , 50.26 , 50.5     , 10696 , 1313
23/11/21 , 50.59 , 50.82 , 51.44 , 50.59 , 51.4     , 10025 , 1019
22/11/21 , 51.27 , 51.44 , 51.84 , 51.27 , 51.8     , 8994 , 859
19/11/21 , 51.34 , 51.48 , 51.97 , 51.19 , 51.9     , 11053 , 624
18/11/21 , 51.76 , 51.74 , 52.03 , 51.45 , 51.4     , 6138 , 459
17/11/21 , 51.77 , 51.78 , 52.21 , 51.26 , 51.7     , 7823 , 563
16/11/21 , 51.17 , 51.27 , 51.64 , 50.60 , 51.1     , 11156 , 712
12/11/21 , 50.59 , 50.30 , 51.00 , 49.99 , 50.6     , 21495 , 1022
11/11/21 , 50.63 , 50.89 , 51.67 , 50.63 , 50.8     , 11826 , 1096
10/11/21 , 50.84 , 51.17 , 51.71 , 50.64 , 50.6     , 15019 , 1498
09/11/21 , 50.64 , 51.13 , 52.00 , 50.63 , 51.0     , 11403 , 1118
08/11/21 , 51.01 , 51.61 , 52.18 , 50.67 , 51.8     , 16278 , 2730
05/11/21 , 52.06 , 52.02 , 52.24 , 51.83 , 51.9     , 6144 , 595
04/11/21 , 51.86 , 52.28 , 53.15 , 51.82 , 52.6     , 17569 , 1488
03/11/21 , 53.05 , 52.95 , 53.16 , 52.79 , 52.9     , 11836 , 906
01/11/21 , 53.15 , 53.26 , 53.86 , 52.77 , 53.6     , 14899 , 593
29/10/21 , 53.47 , 53.01 , 53.61 , 52.71 , 53.5     , 16402 , 700
28/10/21 , 53.56 , 53.20 , 53.78 , 52.70 , 52.7     , 10097 , 996
27/10/21 , 52.70 , 52.95 , 53.58 , 52.70 , 52.7     , 12126 , 1165
26/10/21 , 53.01 , 53.36 , 54.03 , 52.53 , 53.9     , 13039 , 909
25/10/21 , 53.53 , 53.75 , 54.03 , 53.29 , 53.2     , 10061 , 823
22/10/21 , 53.29 , 52.98 , 53.58 , 52.54 , 53.5     , 8131 , 725
21/10/21 , 53.59 , 53.08 , 53.64 , 52.52 , 52.8     , 10148 , 894
20/10/21 , 52.66 , 53.26 , 54.23 , 52.50 , 54.2     , 21005 , 1872
19/10/21 , 53.82 , 53.83 , 54.19 , 53.15 , 53.8     , 7400 , 1248
18/10/21 , 53.82 , 53.62 , 54.23 , 53.16 , 53.1     , 11035 , 535
15/10/21 , 53.14 , 53.02 , 53.53 , 52.64 , 52.6     , 9147 , 792
14/10/21 , 52.45 , 52.35 , 52.56 , 52.20 , 52.3     , 9908 , 418
13/10/21 , 52.16 , 52.16 , 52.32 , 51.89 , 52.1     , 14641 , 947
11/10/21 , 51.92 , 51.78 , 52.07 , 51.59 , 52.0     , 8273 , 1382
08/10/21 , 51.48 , 51.50 , 51.95 , 51.18 , 51.5     , 17220 , 1158
07/10/21 , 51.51 , 51.71 , 52.12 , 51.29 , 51.6     , 13549 , 1858
06/10/21 , 51.74 , 51.78 , 52.34 , 51.51 , 51.7     , 19998 , 3028
05/10/21 , 51.75 , 51.86 , 52.32 , 51.75 , 51.9     , 19184 , 3373
04/10/21 , 51.84 , 52.24 , 52.52 , 51.84 , 52.3     , 14991 , 1336
01/10/21 , 52.16 , 52.21 , 52.53 , 51.86 , 52.4     , 11705 , 1729
30/09/21 , 52.09 , 52.23 , 53.17 , 51.72 , 52.4     , 28171 , 2620
29/09/21 , 52.31 , 52.41 , 52.71 , 52.09 , 52.2     , 9723 , 1122
28/09/21 , 52.28 , 52.45 , 53.01 , 52.28 , 52.4     , 12157 , 733
27/09/21 , 53.08 , 52.79 , 53.08 , 52.02 , 52.0     , 12204 , 1276
24/09/21 , 52.02 , 52.04 , 52.22 , 51.75 , 51.9     , 7119 , 583
23/09/21 , 51.81 , 51.97 , 52.31 , 51.72 , 51.9     , 5477 , 338
22/09/21 , 51.77 , 51.87 , 52.23 , 51.76 , 51.8     , 9403 , 729
21/09/21 , 51.84 , 51.89 , 52.48 , 51.72 , 51.8     , 9314 , 937
20/09/21 , 51.86 , 51.96 , 52.32 , 51.72 , 51.7     , 7595 , 426
17/09/21 , 51.72 , 51.78 , 52.08 , 51.59 , 51.8     , 8040 , 1164
16/09/21 , 51.69 , 51.71 , 52.09 , 51.34 , 51.9     , 25749 , 2003
15/09/21 , 51.69 , 51.68 , 52.17 , 51.13 , 51.6     , 10833 , 1662
14/09/21 , 51.30 , 51.70 , 52.20 , 51.28 , 51.3     , 15486 , 1934
13/09/21 , 51.30 , 51.27 , 51.57 , 51.10 , 51.2     , 7679 , 1199
10/09/21 , 51.04 , 51.23 , 51.68 , 51.04 , 51.4     , 15979 , 3158
09/09/21 , 51.29 , 51.26 , 51.89 , 51.04 , 51.0     , 20835 , 2673
08/09/21 , 51.04 , 51.57 , 51.95 , 51.04 , 51.5     , 15020 , 1248
06/09/21 , 51.03 , 51.08 , 51.51 , 50.93 , 50.9     , 17331 , 1415
03/09/21 , 50.93 , 51.13 , 51.51 , 50.84 , 50.8     , 13019 , 815
02/09/21 , 50.81 , 51.09 , 51.64 , 50.72 , 51.4     , 25040 , 2907
01/09/21 , 51.20 , 51.77 , 53.96 , 51.05 , 52.7     , 34297 , 7048
31/08/21 , 52.55 , 52.52 , 52.75 , 52.11 , 52.1     , 10757 , 681
30/08/21 , 52.45 , 52.34 , 52.79 , 51.85 , 52.1     , 12061 , 1945
27/08/21 , 52.09 , 52.24 , 52.67 , 51.96 , 52.2     , 9656 , 816
26/08/21 , 52.30 , 52.77 , 53.56 , 52.30 , 52.4     , 11548 , 1220
25/08/21 , 52.46 , 52.78 , 53.47 , 52.18 , 52.1     , 11185 , 1319
24/08/21 , 52.16 , 52.79 , 53.64 , 52.01 , 52.6     , 10336 , 1224
23/08/21 , 52.67 , 52.90 , 53.66 , 52.41 , 53.6     , 8663 , 716
20/08/21 , 53.44 , 52.09 , 53.48 , 50.41 , 50.4     , 18814 , 1240
19/08/21 , 50.24 , 51.44 , 52.27 , 50.24 , 51.7     , 16148 , 1760
18/08/21 , 51.75 , 52.21 , 53.08 , 51.71 , 52.0     , 12973 , 1371
17/08/21 , 53.52 , 52.25 , 53.66 , 51.40 , 51.5     , 27246 , 2383
16/08/21 , 51.45 , 52.05 , 53.64 , 51.45 , 53.0     , 27024 , 2723
13/08/21 , 53.43 , 52.76 , 53.44 , 52.28 , 53.1     , 15749 , 919
12/08/21 , 53.15 , 53.26 , 53.50 , 52.67 , 52.7     , 19595 , 2448
11/08/21 , 52.37 , 53.04 , 53.88 , 52.28 , 53.4     , 12685 , 959
10/08/21 , 53.17 , 53.46 , 54.38 , 52.89 , 54.3     , 17376 , 3868
09/08/21 , 54.25 , 53.36 , 54.56 , 52.55 , 54.3     , 43370 , 4871
06/08/21 , 53.93 , 54.65 , 55.63 , 53.93 , 55.4     , 16589 , 3744
05/08/21 , 55.47 , 54.63 , 55.70 , 53.90 , 54.5     , 20103 , 2818
04/08/21 , 55.11 , 53.95 , 55.32 , 53.15 , 54.6     , 29710 , 2840
03/08/21 , 54.57 , 55.07 , 56.51 , 54.48 , 56.4     , 16772 , 1271
02/08/21 , 55.64 , 56.12 , 56.89 , 55.51 , 56.8     , 18009 , 1838
30/07/21 , 56.27 , 56.79 , 57.67 , 55.74 , 57.6     , 17524 , 2070
29/07/21 , 57.17 , 57.24 , 57.81 , 56.93 , 57.6     , 9566 , 440
28/07/21 , 57.29 , 57.73 , 58.00 , 57.17 , 57.6     , 8776 , 414
27/07/21 , 57.90 , 57.49 , 57.90 , 56.89 , 57.3     , 10452 , 510
26/07/21 , 57.49 , 57.23 , 57.68 , 56.76 , 57.6     , 11226 , 1004
23/07/21 , 57.43 , 57.58 , 58.24 , 56.61 , 57.8     , 12950 , 1975
22/07/21 , 57.83 , 56.94 , 57.83 , 56.30 , 56.9     , 10758 , 1171
21/07/21 , 56.90 , 57.26 , 57.90 , 56.42 , 57.4     , 12177 , 1534
20/07/21 , 57.43 , 56.57 , 57.95 , 55.99 , 55.9     , 17194 , 2282
19/07/21 , 55.99 , 55.95 , 55.99 , 55.73 , 55.7     , 19112 , 2761
16/07/21 , 55.72 , 55.85 , 55.99 , 55.72 , 55.9     , 11309 , 2159
15/07/21 , 55.99 , 55.97 , 55.99 , 55.68 , 55.6     , 13797 , 1146
14/07/21 , 55.99 , 55.97 , 56.13 , 55.67 , 56.0     , 23914 , 4113
13/07/21 , 56.05 , 56.05 , 56.17 , 55.68 , 55.9     , 25878 , 2730
12/07/21 , 55.91 , 55.88 , 56.40 , 55.14 , 55.2     , 16254 , 1464
08/07/21 , 55.21 , 55.37 , 56.26 , 55.18 , 55.4     , 14501 , 2657
07/07/21 , 55.41 , 55.43 , 56.06 , 55.10 , 56.0     , 14281 , 1270
06/07/21 , 56.06 , 56.06 , 57.36 , 55.12 , 55.9     , 17950 , 3553
05/07/21 , 54.90 , 55.53 , 56.18 , 54.90 , 55.6     , 6123 , 405
02/07/21 , 55.91 , 55.25 , 56.18 , 54.56 , 56.1     , 10711 , 1073
01/07/21 , 55.35 , 55.17 , 56.50 , 54.07 , 56.1     , 11107 , 1131
30/06/21 , 56.18 , 56.60 , 56.89 , 56.11 , 56.8     , 8367 , 872
29/06/21 , 56.83 , 56.37 , 56.89 , 55.75 , 55.8     , 11772 , 2688
28/06/21 , 56.07 , 53.33 , 56.27 , 51.75 , 53.4     , 29525 , 1883
25/06/21 , 54.77 , 55.48 , 57.18 , 53.65 , 57.1     , 29830 , 2169
24/06/21 , 57.18 , 57.32 , 58.06 , 56.99 , 57.5     , 14943 , 2214
23/06/21 , 57.58 , 57.60 , 58.14 , 57.24 , 57.2     , 13986 , 1126
22/06/21 , 57.34 , 57.40 , 58.00 , 57.23 , 57.5     , 11327 , 660
21/06/21 , 57.51 , 57.62 , 58.15 , 57.33 , 58.1     , 16972 , 1491
18/06/21 , 57.78 , 57.99 , 58.15 , 57.58 , 58.0     , 12979 , 2136
17/06/21 , 57.93 , 58.06 , 58.35 , 57.70 , 58.0     , 10968 , 962
16/06/21 , 57.55 , 57.81 , 58.34 , 57.20 , 57.8     , 25876 , 3603
15/06/21 , 57.97 , 58.14 , 58.55 , 57.93 , 58.3     , 18234 , 1868
14/06/21 , 58.35 , 58.30 , 58.60 , 58.07 , 58.4     , 12132 , 2005
11/06/21 , 58.15 , 58.29 , 59.03 , 57.83 , 58.9     , 12824 , 2065
10/06/21 , 58.97 , 58.65 , 58.99 , 58.24 , 58.4     , 11854 , 1480
09/06/21 , 58.23 , 58.42 , 58.71 , 58.23 , 58.6     , 13057 , 2226
08/06/21 , 58.37 , 58.42 , 58.81 , 58.17 , 58.5     , 24318 , 3761
07/06/21 , 58.35 , 58.71 , 59.03 , 58.29 , 58.7     , 25890 , 5346
04/06/21 , 58.71 , 58.71 , 59.05 , 58.46 , 58.5     , 9120 , 796
02/06/21 , 58.53 , 58.33 , 58.59 , 58.16 , 58.2     , 11867 , 1101
01/06/21 , 58.29 , 58.40 , 58.93 , 58.01 , 58.7     , 15254 , 1872
31/05/21 , 58.41 , 58.51 , 58.82 , 58.32 , 58.3     , 14239 , 1549
28/05/21 , 58.32 , 58.18 , 58.38 , 57.87 , 58.0     , 7704 , 1944
27/05/21 , 57.67 , 57.81 , 58.24 , 57.51 , 57.6     , 10175 , 1341
26/05/21 , 57.80 , 58.00 , 58.66 , 57.76 , 58.3     , 11877 , 2607
25/05/21 , 58.01 , 58.14 , 58.72 , 57.91 , 58.7     , 13106 , 1421
24/05/21 , 58.22 , 58.37 , 58.91 , 58.08 , 58.2     , 12309 , 851
21/05/21 , 58.35 , 58.78 , 59.19 , 58.32 , 58.9     , 12987 , 1154
20/05/21 , 58.97 , 58.71 , 58.99 , 58.04 , 58.8     , 9959 , 1418
19/05/21 , 58.25 , 58.40 , 58.89 , 57.93 , 58.8     , 12910 , 1172
18/05/21 , 58.90 , 58.70 , 59.18 , 58.24 , 58.6     , 14876 , 2719
17/05/21 , 58.40 , 58.48 , 58.68 , 58.32 , 58.5     , 11374 , 1284
14/05/21 , 58.57 , 58.28 , 58.73 , 57.82 , 58.5     , 17916 , 1515
13/05/21 , 58.68 , 58.48 , 58.98 , 57.91 , 58.5     , 15420 , 2196
12/05/21 , 58.59 , 59.06 , 60.04 , 58.48 , 60.0     , 21716 , 2398
11/05/21 , 60.04 , 59.86 , 60.04 , 59.32 , 59.3     , 16219 , 4326
10/05/21 , 59.86 , 59.41 , 60.04 , 59.03 , 59.5     , 14298 , 2215
07/05/21 , 59.57 , 59.14 , 59.58 , 58.85 , 59.2     , 14639 , 2569
06/05/21 , 59.29 , 59.11 , 59.31 , 58.79 , 58.9     , 27405 , 7299
05/05/21 , 58.91 , 58.95 , 59.25 , 58.77 , 58.9     , 11912 , 2253
04/05/21 , 59.08 , 59.20 , 59.57 , 58.99 , 59.1     , 12091 , 2377
03/05/21 , 59.32 , 59.68 , 60.14 , 59.31 , 60.1     , 11836 , 392
30/04/21 , 59.93 , 59.77 , 59.93 , 59.23 , 59.5     , 13447 , 1373
29/04/21 , 59.57 , 59.39 , 59.77 , 58.95 , 59.4     , 14448 , 1384
28/04/21 , 59.23 , 59.11 , 59.42 , 58.71 , 58.7     , 10975 , 1622
27/04/21 , 58.67 , 58.96 , 59.41 , 58.67 , 58.8     , 9787 , 526
26/04/21 , 58.84 , 58.71 , 59.34 , 58.53 , 58.6     , 10546 , 1748
23/04/21 , 58.66 , 58.90 , 59.77 , 58.56 , 58.5     , 26132 , 2525
22/04/21 , 58.55 , 58.66 , 58.98 , 58.53 , 58.7     , 14203 , 652
20/04/21 , 58.73 , 58.73 , 58.98 , 58.42 , 58.4     , 14953 , 1378
19/04/21 , 58.60 , 58.79 , 59.05 , 58.57 , 58.5     , 14303 , 1328
16/04/21 , 58.59 , 58.79 , 59.14 , 58.37 , 58.3     , 10111 , 709
15/04/21 , 58.60 , 58.95 , 59.29 , 58.60 , 59.1     , 10854 , 1440
14/04/21 , 58.70 , 58.96 , 59.37 , 58.70 , 59.2     , 16566 , 2544
13/04/21 , 58.81 , 59.01 , 59.39 , 58.70 , 58.8     , 16088 , 1903
12/04/21 , 58.79 , 59.19 , 59.75 , 58.73 , 59.7     , 18782 , 1145
09/04/21 , 58.98 , 59.77 , 60.54 , 58.92 , 60.5     , 18477 , 1676
08/04/21 , 60.45 , 59.91 , 60.52 , 59.43 , 59.7     , 14006 , 1308
07/04/21 , 59.71 , 59.70 , 60.53 , 59.42 , 60.5     , 21410 , 2125
06/04/21 , 60.00 , 59.89 , 60.54 , 59.32 , 59.4     , 17473 , 1377
05/04/21 , 59.47 , 59.94 , 60.62 , 59.41 , 60.1     , 10476 , 753
01/04/21 , 60.19 , 60.09 , 60.43 , 59.23 , 60.4     , 12006 , 1385
31/03/21 , 60.45 , 59.98 , 60.45 , 59.13 , 59.1     , 9250 , 772
30/03/21 , 58.92 , 58.92 , 59.31 , 58.66 , 58.7     , 13904 , 1651
29/03/21 , 58.73 , 58.79 , 59.41 , 58.66 , 58.6     , 10973 , 693
26/03/21 , 58.65 , 59.55 , 60.32 , 58.38 , 60.1     , 20278 , 1412
25/03/21 , 60.12 , 59.95 , 60.14 , 59.44 , 60.1     , 7813 , 500
24/03/21 , 59.79 , 59.74 , 60.14 , 59.43 , 60.1     , 10140 , 876
23/03/21 , 60.14 , 59.78 , 60.14 , 58.92 , 58.9     , 13299 , 2432
22/03/21 , 58.92 , 58.87 , 59.71 , 58.48 , 59.7     , 13667 , 1458
19/03/21 , 59.71 , 59.71 , 60.13 , 59.31 , 59.8     , 17378 , 1745
18/03/21 , 59.85 , 59.39 , 59.85 , 58.59 , 59.3     , 19878 , 3435
17/03/21 , 58.48 , 59.18 , 59.97 , 58.45 , 59.9     , 14282 , 630
16/03/21 , 60.14 , 59.13 , 60.14 , 58.38 , 58.4     , 20620 , 979
15/03/21 , 59.07 , 58.68 , 59.39 , 57.79 , 58.2     , 16532 , 1125
12/03/21 , 58.70 , 57.94 , 58.70 , 57.47 , 58.2     , 18799 , 1746
11/03/21 , 58.23 , 57.76 , 58.28 , 57.37 , 57.3     , 22277 , 729
10/03/21 , 57.37 , 57.57 , 57.67 , 57.32 , 57.6     , 17638 , 895
09/03/21 , 57.52 , 57.49 , 57.68 , 57.33 , 57.6     , 26270 , 2578
08/03/21 , 57.32 , 57.45 , 57.71 , 57.03 , 57.4     , 38627 , 3244
05/03/21 , 57.16 , 57.38 , 57.71 , 57.16 , 57.1     , 19981 , 880
04/03/21 , 57.34 , 57.40 , 57.78 , 56.94 , 57.6     , 19020 , 2370
03/03/21 , 57.68 , 57.69 , 57.93 , 57.47 , 57.6     , 15669 , 426
02/03/21 , 57.63 , 57.32 , 57.81 , 56.91 , 57.4     , 17847 , 1362
01/03/21 , 57.41 , 57.60 , 58.00 , 57.33 , 57.5     , 15794 , 805
26/02/21 , 57.14 , 57.27 , 57.58 , 56.90 , 57.2     , 30718 , 1470
25/02/21 , 57.28 , 57.05 , 57.28 , 56.76 , 57.1     , 27766 , 1267
24/02/21 , 57.28 , 57.23 , 57.50 , 56.99 , 57.4     , 25815 , 1914
23/02/21 , 57.51 , 57.42 , 57.56 , 57.03 , 57.2     , 45217 , 1447
22/02/21 , 57.28 , 57.05 , 57.28 , 56.75 , 57.2     , 27720 , 1489
19/02/21 , 57.28 , 57.26 , 57.43 , 57.13 , 57.2     , 17136 , 1649
18/02/21 , 57.25 , 57.11 , 57.71 , 56.75 , 57.6     , 40222 , 2257
17/02/21 , 57.74 , 57.68 , 58.41 , 57.37 , 57.9     , 25333 , 2153
12/02/21 , 57.93 , 58.14 , 58.56 , 57.87 , 58.1     , 20557 , 1146
11/02/21 , 58.46 , 58.18 , 58.85 , 57.79 , 58.1     , 23290 , 2073
10/02/21 , 57.73 , 58.00 , 58.40 , 57.58 , 58.4     , 34800 , 4001
09/02/21 , 58.59 , 59.52 , 61.02 , 58.16 , 60.8     , 46131 , 2519
08/02/21 , 60.84 , 60.69 , 61.78 , 60.05 , 60.7     , 46359 , 1786
05/02/21 , 60.47 , 59.86 , 60.47 , 58.57 , 59.8     , 10024 , 517
04/02/21 , 59.84 , 59.32 , 59.84 , 58.14 , 58.7     , 8375 , 295
03/02/21 , 58.70 , 58.31 , 58.70 , 58.04 , 58.4     , 9341 , 294
02/02/21 , 58.03 , 58.01 , 58.26 , 57.78 , 58.2     , 13637 , 993
01/02/21 , 57.84 , 58.01 , 58.49 , 57.66 , 58.3     , 14828 , 588
29/01/21 , 58.48 , 58.97 , 59.12 , 58.48 , 58.9     , 13880 , 639
28/01/21 , 58.79 , 58.80 , 59.12 , 58.32 , 58.5     , 10644 , 575
27/01/21 , 58.51 , 58.65 , 59.08 , 58.30 , 59.0     , 12429 , 569
26/01/21 , 58.79 , 58.79 , 59.09 , 58.20 , 58.2     , 11043 , 658
22/01/21 , 58.16 , 58.32 , 59.11 , 57.49 , 58.0     , 21625 , 1190
21/01/21 , 58.07 , 58.40 , 59.09 , 57.70 , 59.0     , 16788 , 919
20/01/21 , 58.70 , 59.11 , 59.66 , 58.04 , 59.1     , 15933 , 797
19/01/21 , 59.05 , 58.35 , 59.12 , 57.64 , 57.9     , 13452 , 842
18/01/21 , 58.00 , 57.97 , 58.30 , 57.66 , 57.9     , 21320 , 1051
15/01/21 , 57.93 , 57.87 , 57.93 , 57.60 , 57.9     , 24213 , 1991
14/01/21 , 57.71 , 57.85 , 58.04 , 57.18 , 57.8     , 23826 , 1732
13/01/21 , 57.97 , 57.72 , 58.03 , 57.12 , 58.0     , 17863 , 1395
12/01/21 , 57.81 , 58.06 , 58.59 , 57.49 , 58.2     , 21557 , 1799
11/01/21 , 58.25 , 57.97 , 58.41 , 57.54 , 57.9     , 27590 , 2018
08/01/21 , 57.87 , 57.75 , 58.48 , 57.19 , 57.4     , 16281 , 1613
07/01/21 , 57.18 , 57.23 , 57.49 , 56.94 , 57.4     , 27052 , 1739
06/01/21 , 57.49 , 56.91 , 57.49 , 56.29 , 56.9     , 21779 , 2188
05/01/21 , 57.04 , 56.94 , 57.65 , 56.15 , 57.6     , 10521 , 534
04/01/21 , 57.65 , 57.27 , 58.49 , 56.56 , 58.4     , 12195 , 568
30/12/20 , 57.90 , 57.49 , 57.93 , 56.72 , 57.1     , 9004 , 726
29/12/20 , 57.18 , 57.49 , 57.67 , 56.75 , 57.3     , 8209 , 321
28/12/20 , 57.38 , 57.31 , 57.50 , 56.71 , 56.7     , 9722 , 459
23/12/20 , 56.71 , 55.75 , 56.71 , 55.03 , 55.2     , 18910 , 2390
22/12/20 , 55.03 , 55.23 , 55.78 , 55.00 , 55.5     , 19534 , 6020
21/12/20 , 55.53 , 55.36 , 55.53 , 54.96 , 55.3     , 16659 , 2028
18/12/20 , 55.38 , 55.21 , 55.43 , 54.97 , 55.2     , 9910 , 475
17/12/20 , 55.32 , 55.16 , 55.43 , 54.91 , 55.1     , 12863 , 1263
16/12/20 , 55.08 , 55.11 , 55.36 , 54.90 , 55.2     , 9787 , 895
15/12/20 , 55.31 , 55.23 , 55.43 , 54.90 , 55.3     , 14084 , 906
14/12/20 , 55.29 , 55.08 , 55.29 , 54.79 , 55.2     , 14135 , 629
11/12/20 , 55.29 , 55.17 , 55.29 , 54.70 , 55.1     , 12020 , 584
10/12/20 , 55.26 , 55.02 , 55.29 , 54.78 , 55.2     , 15333 , 1471
09/12/20 , 55.26 , 54.83 , 55.26 , 54.47 , 54.7     , 15886 , 932
08/12/20 , 54.70 , 54.62 , 55.11 , 54.47 , 54.5     , 14876 , 802
07/12/20 , 54.55 , 54.55 , 54.68 , 54.47 , 54.6     , 21186 , 1783
04/12/20 , 54.51 , 54.69 , 55.17 , 54.47 , 54.8     , 14809 , 536
03/12/20 , 54.81 , 54.92 , 55.23 , 54.69 , 55.1     , 12033 , 810
02/12/20 , 55.18 , 54.97 , 55.37 , 54.54 , 55.2     , 12615 , 630
01/12/20 , 55.16 , 55.09 , 55.38 , 54.86 , 55.3     , 7668 , 380
30/11/20 , 54.98 , 54.98 , 55.17 , 54.86 , 54.9     , 5786 , 348
27/11/20 , 55.17 , 54.93 , 55.17 , 54.43 , 55.1     , 9014 , 364
26/11/20 , 55.17 , 54.86 , 55.44 , 54.36 , 54.9     , 10577 , 1006
25/11/20 , 54.89 , 54.84 , 55.19 , 54.43 , 55.0     , 12870 , 383
24/11/20 , 55.01 , 55.00 , 55.28 , 54.92 , 54.9     , 10451 , 370
23/11/20 , 54.92 , 54.96 , 55.17 , 54.37 , 54.9     , 10967 , 334
20/11/20 , 54.92 , 55.24 , 55.43 , 54.86 , 55.4     , 12238 , 297
19/11/20 , 55.43 , 54.96 , 55.43 , 54.50 , 55.0     , 15836 , 2085
18/11/20 , 55.03 , 54.94 , 55.42 , 54.60 , 55.1     , 9699 , 611
17/11/20 , 55.17 , 54.64 , 55.17 , 54.14 , 54.2     , 16141 , 1386
16/11/20 , 54.23 , 54.40 , 54.86 , 54.16 , 54.6     , 14086 , 740
13/11/20 , 54.65 , 54.69 , 54.92 , 54.47 , 54.8     , 10593 , 425
12/11/20 , 54.86 , 54.74 , 54.86 , 54.44 , 54.8     , 13646 , 437
11/11/20 , 54.61 , 54.51 , 54.79 , 54.30 , 54.5     , 10936 , 422
10/11/20 , 54.55 , 54.42 , 54.64 , 54.16 , 54.5     , 17046 , 1200
09/11/20 , 54.54 , 54.46 , 55.14 , 54.07 , 55.1     , 31163 , 1583
06/11/20 , 55.51 , 55.54 , 56.40 , 54.37 , 54.6     , 26091 , 901
05/11/20 , 54.60 , 54.77 , 55.43 , 54.40 , 54.6     , 7528 , 249
04/11/20 , 54.61 , 54.45 , 54.64 , 54.19 , 54.3     , 8423 , 297
03/11/20 , 54.36 , 54.70 , 55.82 , 54.16 , 55.8     , 6057 , 274
30/10/20 , 53.86 , 53.94 , 54.65 , 53.60 , 53.6     , 8072 , 438
29/10/20 , 53.77 , 54.06 , 54.58 , 53.53 , 54.5     , 8650 , 517
28/10/20 , 54.67 , 54.07 , 54.68 , 53.58 , 54.6     , 10399 , 745
27/10/20 , 54.68 , 54.41 , 54.68 , 53.88 , 54.1     , 10093 , 447
26/10/20 , 54.18 , 53.95 , 54.59 , 53.54 , 54.5     , 12916 , 1402
23/10/20 , 54.59 , 54.71 , 55.58 , 54.31 , 55.0     , 16950 , 587
22/10/20 , 54.86 , 54.67 , 55.00 , 53.95 , 54.4     , 18031 , 2371
21/10/20 , 54.24 , 54.03 , 54.32 , 53.77 , 53.9     , 12315 , 609
20/10/20 , 53.92 , 53.83 , 53.99 , 53.72 , 53.9     , 10413 , 1135
19/10/20 , 53.91 , 54.18 , 55.10 , 53.88 , 55.1     , 16737 , 873
16/10/20 , 55.11 , 54.73 , 55.11 , 54.08 , 54.7     , 13587 , 498
15/10/20 , 54.59 , 54.19 , 54.59 , 53.94 , 54.1     , 11282 , 644
14/10/20 , 54.12 , 54.05 , 54.16 , 53.79 , 53.7     , 8973 , 280
13/10/20 , 53.79 , 54.05 , 54.57 , 53.52 , 54.3     , 11793 , 708
09/10/20 , 54.27 , 54.15 , 55.09 , 53.62 , 54.0     , 14569 , 1069
08/10/20 , 54.27 , 53.85 , 54.53 , 53.37 , 54.0     , 18925 , 2158
07/10/20 , 54.06 , 54.05 , 54.43 , 53.37 , 54.0     , 16552 , 1975
06/10/20 , 53.80 , 53.29 , 53.80 , 52.52 , 53.6     , 27961 , 2050
05/10/20 , 53.27 , 53.30 , 53.94 , 52.99 , 53.9     , 10879 , 725
02/10/20 , 53.90 , 53.62 , 54.30 , 53.23 , 53.9     , 9221 , 282
01/10/20 , 53.80 , 53.81 , 54.32 , 53.50 , 54.3     , 7910 , 443
30/09/20 , 54.17 , 54.05 , 54.32 , 53.53 , 54.0     , 8818 , 484
29/09/20 , 53.97 , 53.73 , 53.98 , 53.43 , 53.7     , 8525 , 432
28/09/20 , 53.72 , 53.57 , 53.79 , 53.43 , 53.5     , 6073 , 236
25/09/20 , 53.67 , 53.60 , 53.75 , 53.44 , 53.6     , 8152 , 395
24/09/20 , 53.60 , 53.51 , 53.83 , 53.36 , 53.4     , 11993 , 428
23/09/20 , 53.53 , 53.50 , 53.99 , 53.15 , 53.4     , 18348 , 1723
22/09/20 , 53.43 , 53.72 , 54.05 , 53.34 , 54.0     , 15035 , 402
21/09/20 , 53.82 , 53.67 , 54.34 , 53.37 , 54.3     , 12038 , 758
18/09/20 , 54.16 , 54.14 , 54.51 , 53.93 , 54.1     , 11685 , 1897
17/09/20 , 54.16 , 54.15 , 54.54 , 54.00 , 54.3     , 14455 , 713
16/09/20 , 54.34 , 54.13 , 54.65 , 53.82 , 54.2     , 21295 , 908
15/09/20 , 54.35 , 53.93 , 54.74 , 53.24 , 53.4     , 25842 , 3437
14/09/20 , 53.49 , 53.70 , 54.13 , 53.32 , 53.9     , 21038 , 2247
11/09/20 , 53.90 , 53.95 , 54.24 , 53.83 , 54.0     , 15153 , 1084
10/09/20 , 54.06 , 54.19 , 54.86 , 53.84 , 54.6     , 31922 , 4848
09/09/20 , 54.61 , 55.00 , 55.85 , 54.49 , 54.7     , 36858 , 2409
08/09/20 , 54.35 , 54.93 , 55.65 , 54.35 , 55.4     , 38137 , 2942
04/09/20 , 55.42 , 55.33 , 55.64 , 55.15 , 55.4     , 9475 , 307
03/09/20 , 55.47 , 55.60 , 55.90 , 55.45 , 55.9     , 6768 , 542
02/09/20 , 55.93 , 55.76 , 55.93 , 55.42 , 55.9     , 13584 , 1808
01/09/20 , 55.83 , 55.67 , 55.92 , 54.66 , 55.9     , 13411 , 1065
31/08/20 , 55.66 , 55.58 , 55.66 , 55.27 , 55.6     , 9461 , 562
28/08/20 , 55.66 , 55.62 , 55.66 , 55.42 , 55.6     , 4944 , 251
27/08/20 , 55.63 , 55.55 , 55.76 , 55.25 , 55.7     , 9383 , 293
26/08/20 , 55.28 , 55.57 , 55.90 , 55.09 , 55.6     , 11848 , 473
25/08/20 , 55.51 , 55.66 , 55.83 , 55.44 , 55.5     , 7658 , 962
24/08/20 , 55.54 , 55.75 , 56.21 , 55.54 , 56.1     , 11852 , 892
21/08/20 , 56.14 , 56.13 , 56.21 , 55.69 , 56.0     , 10169 , 406
20/08/20 , 56.20 , 56.24 , 56.57 , 56.14 , 56.4     , 7642 , 255
19/08/20 , 56.14 , 56.29 , 56.67 , 56.08 , 56.1     , 15427 , 500
18/08/20 , 56.03 , 56.31 , 56.89 , 55.86 , 55.8     , 15898 , 1050
17/08/20 , 55.84 , 56.77 , 57.14 , 55.70 , 56.5     , 21750 , 854
14/08/20 , 56.52 , 56.59 , 56.89 , 56.26 , 56.8     , 12034 , 400
13/08/20 , 56.75 , 56.63 , 56.75 , 56.18 , 56.7     , 13133 , 807
12/08/20 , 56.39 , 56.49 , 56.75 , 56.20 , 56.5     , 15162 , 901
11/08/20 , 56.25 , 56.39 , 56.88 , 55.67 , 56.1     , 18783 , 3198
10/08/20 , 56.16 , 56.17 , 57.43 , 55.17 , 56.7     , 17824 , 843
07/08/20 , 55.76 , 55.70 , 56.20 , 55.43 , 56.2     , 17842 , 1243
06/08/20 , 55.80 , 54.62 , 55.86 , 54.08 , 54.0     , 24972 , 1842
05/08/20 , 54.08 , 54.02 , 54.50 , 53.60 , 54.1     , 10307 , 638
04/08/20 , 54.12 , 53.97 , 54.28 , 53.55 , 54.2     , 8403 , 403
03/08/20 , 54.16 , 54.32 , 54.79 , 53.90 , 54.6     , 8228 , 507
31/07/20 , 54.33 , 54.49 , 54.89 , 54.15 , 54.8     , 15062 , 553
30/07/20 , 54.43 , 54.60 , 55.43 , 54.03 , 54.8     , 20340 , 481
29/07/20 , 54.86 , 55.74 , 57.23 , 54.79 , 54.8     , 22300 , 1081
28/07/20 , 54.82 , 55.03 , 56.06 , 54.08 , 55.9     , 40881 , 1428
27/07/20 , 55.93 , 56.10 , 57.23 , 55.84 , 57.2     , 20996 , 582
24/07/20 , 56.99 , 57.34 , 58.42 , 56.89 , 57.4     , 14463 , 431
23/07/20 , 57.45 , 57.81 , 58.29 , 57.45 , 57.9     , 10292 , 361
22/07/20 , 57.79 , 57.68 , 58.66 , 57.43 , 58.0     , 36098 , 1384
21/07/20 , 59.20 , 58.93 , 59.60 , 58.58 , 59.6     , 7190 , 291
20/07/20 , 59.60 , 59.43 , 59.84 , 58.86 , 59.6     , 15184 , 972
17/07/20 , 59.60 , 59.26 , 60.02 , 58.17 , 59.0     , 21139 , 1577
16/07/20 , 58.58 , 58.61 , 60.13 , 56.60 , 59.6     , 28922 , 2907
15/07/20 , 59.60 , 59.27 , 60.13 , 58.58 , 59.0     , 12725 , 1508
14/07/20 , 58.99 , 58.21 , 59.06 , 57.52 , 58.1     , 8974 , 436
13/07/20 , 58.15 , 58.17 , 62.70 , 56.27 , 57.8     , 28081 , 2907
10/07/20 , 57.89 , 57.86 , 58.70 , 57.40 , 57.6     , 10837 , 451
09/07/20 , 57.65 , 57.60 , 57.79 , 57.30 , 57.5     , 16847 , 1090
08/07/20 , 57.79 , 57.65 , 58.03 , 56.93 , 56.9     , 19673 , 1102
07/07/20 , 56.93 , 57.47 , 57.79 , 56.86 , 57.6     , 16311 , 434
06/07/20 , 56.99 , 57.15 , 57.82 , 56.25 , 56.2     , 15958 , 776
03/07/20 , 56.25 , 56.27 , 56.74 , 56.08 , 56.4     , 5391 , 436
02/07/20 , 56.44 , 56.58 , 57.49 , 55.96 , 57.2     , 12931 , 812
01/07/20 , 57.23 , 56.46 , 57.51 , 55.66 , 57.5     , 8662 , 424
30/06/20 , 57.71 , 57.35 , 57.71 , 56.91 , 57.4     , 6112 , 202
29/06/20 , 57.13 , 57.12 , 57.43 , 56.67 , 56.9     , 6305 , 186
26/06/20 , 56.91 , 56.91 , 57.43 , 56.16 , 56.9     , 5331 , 226
25/06/20 , 56.91 , 56.28 , 57.30 , 55.11 , 57.2     , 7811 , 520
24/06/20 , 57.30 , 56.89 , 57.44 , 56.22 , 56.2     , 5987 , 221
23/06/20 , 56.29 , 56.52 , 57.44 , 55.84 , 57.1     , 10010 , 515
22/06/20 , 57.17 , 56.64 , 57.18 , 55.65 , 55.6     , 9350 , 275
19/06/20 , 56.38 , 55.80 , 56.38 , 55.38 , 56.0     , 9690 , 422
18/06/20 , 56.16 , 55.43 , 56.16 , 54.97 , 55.0     , 9671 , 454
17/06/20 , 55.09 , 54.51 , 55.11 , 54.05 , 54.0     , 12976 , 364
16/06/20 , 54.03 , 54.05 , 54.05 , 53.85 , 54.0     , 10702 , 481
15/06/20 , 54.05 , 53.97 , 54.05 , 53.53 , 54.0     , 14694 , 1131
12/06/20 , 54.05 , 53.35 , 54.56 , 52.67 , 52.6     , 16476 , 601
10/06/20 , 54.05 , 54.03 , 54.05 , 53.61 , 54.0     , 14241 , 966
09/06/20 , 54.05 , 54.79 , 55.11 , 53.52 , 54.8     , 29592 , 2492
08/06/20 , 55.11 , 55.03 , 55.11 , 54.16 , 55.0     , 23137 , 1103
05/06/20 , 54.06 , 53.78 , 55.00 , 52.99 , 52.9     , 14054 , 1270
04/06/20 , 52.94 , 52.88 , 52.99 , 52.57 , 52.5     , 6219 , 215
03/06/20 , 52.57 , 52.71 , 52.97 , 52.50 , 52.5     , 9774 , 551
02/06/20 , 52.51 , 52.39 , 52.56 , 52.23 , 52.3     , 9674 , 259
01/06/20 , 52.38 , 52.45 , 52.73 , 52.06 , 52.7     , 6425 , 651
29/05/20 , 52.35 , 52.22 , 52.45 , 52.06 , 52.1     , 7498 , 199
28/05/20 , 52.05 , 51.96 , 52.19 , 51.83 , 52.1     , 8814 , 302
27/05/20 , 52.20 , 52.04 , 52.20 , 51.92 , 52.1     , 5949 , 271
26/05/20 , 51.92 , 52.06 , 52.50 , 51.89 , 52.2     , 7204 , 368
25/05/20 , 52.20 , 52.29 , 52.67 , 51.84 , 52.4     , 11277 , 551
22/05/20 , 52.45 , 52.32 , 52.66 , 51.70 , 51.8     , 23278 , 438
21/05/20 , 51.88 , 51.86 , 52.16 , 51.70 , 51.9     , 8878 , 1330
20/05/20 , 51.70 , 51.96 , 52.30 , 51.69 , 51.9     , 19326 , 439
19/05/20 , 51.92 , 52.14 , 52.69 , 51.92 , 52.6     , 9546 , 712
18/05/20 , 52.69 , 52.50 , 53.15 , 51.82 , 53.1     , 12661 , 899
15/05/20 , 53.15 , 52.67 , 53.21 , 51.49 , 52.3     , 27947 , 453
14/05/20 , 51.66 , 51.72 , 52.60 , 51.45 , 52.6     , 8114 , 288
13/05/20 , 52.60 , 52.72 , 53.75 , 52.06 , 52.6     , 10505 , 364
12/05/20 , 53.13 , 53.19 , 53.76 , 52.30 , 52.6     , 13903 , 875
11/05/20 , 52.76 , 52.89 , 54.26 , 52.65 , 54.2     , 11469 , 659
08/05/20 , 54.69 , 54.60 , 54.69 , 53.19 , 54.0     , 17008 , 966
07/05/20 , 54.00 , 54.06 , 55.00 , 53.19 , 53.2     , 13262 , 314
06/05/20 , 53.19 , 52.42 , 53.26 , 52.00 , 52.2     , 9198 , 240
05/05/20 , 51.99 , 52.01 , 52.50 , 51.68 , 52.2     , 4818 , 202
04/05/20 , 52.20 , 52.17 , 52.31 , 51.13 , 52.0     , 3307 , 191
30/04/20 , 51.86 , 52.60 , 53.43 , 51.38 , 52.3     , 5083 , 214
29/04/20 , 52.36 , 53.06 , 53.60 , 52.17 , 52.1     , 6048 , 566
28/04/20 , 52.01 , 52.26 , 52.80 , 52.01 , 52.8     , 3875 , 426
27/04/20 , 51.45 , 52.17 , 53.88 , 51.39 , 52.0     , 6592 , 479
24/04/20 , 51.92 , 51.50 , 52.44 , 49.89 , 52.3     , 9180 , 604
23/04/20 , 52.31 , 52.51 , 53.36 , 51.87 , 52.3     , 5603 , 242
22/04/20 , 52.33 , 52.06 , 52.34 , 51.86 , 52.2     , 5637 , 602
20/04/20 , 51.93 , 52.39 , 53.53 , 51.43 , 53.5     , 9755 , 864
17/04/20 , 53.35 , 53.36 , 53.62 , 53.16 , 53.6     , 11372 , 406
16/04/20 , 53.43 , 53.39 , 53.62 , 52.64 , 53.6     , 10975 , 676
15/04/20 , 53.62 , 53.38 , 53.62 , 52.62 , 53.4     , 8279 , 1071
14/04/20 , 53.43 , 53.21 , 53.64 , 52.18 , 52.5     , 10194 , 664
13/04/20 , 52.54 , 52.67 , 53.29 , 51.32 , 52.8     , 10657 , 874
09/04/20 , 52.88 , 50.96 , 54.32 , 48.78 , 50.3     , 14796 , 1444
08/04/20 , 50.30 , 49.96 , 50.51 , 48.85 , 48.8     , 17813 , 1336
07/04/20 , 49.82 , 48.33 , 50.24 , 44.56 , 44.5     , 32161 , 1837
06/04/20 , 44.56 , 44.95 , 45.60 , 44.56 , 44.6     , 6871 , 390
03/04/20 , 43.13 , 44.26 , 47.45 , 43.13 , 47.4     , 9881 , 284
02/04/20 , 47.45 , 46.38 , 48.76 , 46.06 , 48.7     , 11552 , 921
01/04/20 , 47.53 , 46.58 , 48.78 , 43.57 , 46.2     , 5838 , 639
31/03/20 , 46.94 , 46.21 , 46.99 , 45.63 , 46.4     , 8175 , 729
30/03/20 , 46.34 , 45.90 , 46.34 , 45.41 , 45.4     , 6212 , 208
27/03/20 , 45.91 , 45.33 , 48.37 , 43.86 , 44.8     , 13550 , 2271
26/03/20 , 45.20 , 44.26 , 45.35 , 42.96 , 43.8     , 7398 , 265
25/03/20 , 42.84 , 41.02 , 43.86 , 38.53 , 38.5     , 7179 , 377
24/03/20 , 40.83 , 39.46 , 43.11 , 38.43 , 42.0     , 9533 , 1453
23/03/20 , 39.80 , 39.55 , 41.30 , 38.26 , 41.3     , 6991 , 226
20/03/20 , 41.30 , 41.83 , 43.86 , 40.16 , 40.1     , 12345 , 389
19/03/20 , 38.25 , 32.20 , 41.39 , 23.98 , 38.2     , 29412 , 1336
18/03/20 , 39.86 , 44.72 , 50.65 , 36.30 , 48.4     , 19270 , 604
17/03/20 , 51.67 , 51.02 , 51.71 , 50.12 , 51.7     , 12113 , 321
16/03/20 , 51.03 , 51.61 , 52.78 , 48.44 , 51.0     , 33931 , 438
13/03/20 , 51.55 , 50.71 , 51.55 , 49.97 , 50.5     , 14750 , 530
12/03/20 , 50.01 , 50.16 , 53.04 , 47.93 , 53.0     , 28808 , 1725
11/03/20 , 53.41 , 53.94 , 54.38 , 53.35 , 54.1     , 11933 , 320
10/03/20 , 54.44 , 54.28 , 54.69 , 53.60 , 53.6     , 10922 , 284
09/03/20 , 53.24 , 53.50 , 54.24 , 52.45 , 54.0     , 22862 , 617
06/03/20 , 54.47 , 54.61 , 55.03 , 54.35 , 55.0     , 14034 , 357
05/03/20 , 54.69 , 54.92 , 55.10 , 54.68 , 55.1     , 9550 , 200
04/03/20 , 54.85 , 54.88 , 55.10 , 54.63 , 55.0     , 12575 , 393
03/03/20 , 55.04 , 54.95 , 55.37 , 54.60 , 54.8     , 10175 , 748
02/03/20 , 54.86 , 55.22 , 55.87 , 54.85 , 55.8     , 11001 , 256
28/02/20 , 55.18 , 55.05 , 55.53 , 54.51 , 55.5     , 7095 , 245
27/02/20 , 55.54 , 54.40 , 55.58 , 53.90 , 54.6     , 9702 , 566
26/02/20 , 54.72 , 54.67 , 55.05 , 54.05 , 55.0     , 7649 , 469
21/02/20 , 55.82 , 56.17 , 56.54 , 55.64 , 56.1     , 8510 , 247
20/02/20 , 56.08 , 55.99 , 56.50 , 55.55 , 56.2     , 15301 , 340
19/02/20 , 56.28 , 55.86 , 57.00 , 55.47 , 56.8     , 13400 , 346
18/02/20 , 57.01 , 56.44 , 57.01 , 56.08 , 56.2     , 6760 , 187
17/02/20 , 56.28 , 56.63 , 57.02 , 56.28 , 57.0     , 7121 , 266
14/02/20 , 57.02 , 56.49 , 57.12 , 55.61 , 55.7     , 16736 , 589
13/02/20 , 55.59 , 55.80 , 56.08 , 55.59 , 56.0     , 5708 , 228
12/02/20 , 55.47 , 55.70 , 56.50 , 55.35 , 56.5     , 9469 , 223
11/02/20 , 55.80 , 55.84 , 56.28 , 55.05 , 56.2     , 13228 , 334
10/02/20 , 56.19 , 56.05 , 56.54 , 55.32 , 56.5     , 7790 , 247
07/02/20 , 56.54 , 56.09 , 56.54 , 55.05 , 55.5     , 13295 , 477
06/02/20 , 55.16 , 56.10 , 56.94 , 55.05 , 55.7     , 24838 , 1385
05/02/20 , 55.66 , 55.67 , 56.27 , 55.05 , 56.2     , 8694 , 359
04/02/20 , 55.97 , 55.12 , 56.09 , 54.05 , 56.0     , 16117 , 593
03/02/20 , 56.10 , 56.77 , 57.56 , 55.85 , 57.5     , 13451 , 562
31/01/20 , 57.56 , 57.78 , 58.40 , 57.37 , 58.1     , 12317 , 192
30/01/20 , 57.70 , 57.49 , 58.16 , 57.22 , 57.9     , 9292 , 241
29/01/20 , 58.15 , 57.40 , 58.42 , 56.76 , 56.7     , 14575 , 384
28/01/20 , 56.75 , 56.89 , 57.55 , 56.71 , 57.1     , 15992 , 258
27/01/20 , 56.91 , 57.05 , 57.67 , 56.91 , 57.1     , 15311 , 778
24/01/20 , 57.67 , 57.24 , 57.67 , 56.99 , 57.1     , 11707 , 844
23/01/20 , 57.18 , 57.20 , 57.71 , 56.91 , 57.6     , 26279 , 1697
22/01/20 , 57.70 , 57.78 , 58.17 , 57.19 , 57.7     , 14026 , 935
21/01/20 , 58.30 , 58.99 , 59.61 , 57.26 , 58.7     , 24132 , 458
20/01/20 , 59.69 , 59.72 , 59.93 , 58.81 , 58.8     , 14689 , 804
17/01/20 , 58.81 , 59.67 , 60.10 , 58.71 , 60.0     , 10801 , 637
16/01/20 , 59.77 , 59.87 , 60.43 , 59.21 , 60.1     , 16199 , 484
15/01/20 , 60.19 , 59.98 , 60.19 , 59.49 , 60.1     , 13069 , 477
14/01/20 , 60.13 , 59.46 , 60.13 , 59.22 , 59.5     , 19100 , 589
13/01/20 , 59.50 , 59.35 , 59.69 , 58.71 , 59.0     , 20191 , 758
10/01/20 , 58.76 , 58.93 , 60.19 , 55.21 , 59.7     , 18992 , 1110
09/01/20 , 59.71 , 60.07 , 60.66 , 58.95 , 60.4     , 17939 , 900
08/01/20 , 59.44 , 59.04 , 60.66 , 56.74 , 59.7     , 28829 , 1257
07/01/20 , 60.10 , 60.54 , 61.22 , 59.68 , 60.9     , 38041 , 4293
06/01/20 , 60.96 , 60.09 , 61.42 , 58.71 , 59.2     , 15717 , 549
03/01/20 , 59.21 , 59.60 , 60.70 , 58.71 , 59.1     , 13789 , 655
02/01/20 , 59.18 , 59.43 , 60.06 , 59.15 , 59.6     , 9545 , 551
30/12/19 , 58.34 , 58.46 , 58.80 , 57.62 , 57.6     , 12880 , 651
27/12/19 , 57.60 , 57.91 , 58.31 , 57.36 , 57.9     , 28199 , 1086
26/12/19 , 57.90 , 58.09 , 58.30 , 57.37 , 58.1     , 19211 , 707
23/12/19 , 58.07 , 57.23 , 58.32 , 56.59 , 56.8     , 25472 , 1919
20/12/19 , 56.56 , 56.75 , 56.89 , 56.38 , 56.7     , 20260 , 911
19/12/19 , 56.78 , 56.43 , 56.87 , 55.84 , 56.3     , 25808 , 2406
18/12/19 , 56.36 , 56.40 , 56.83 , 56.14 , 56.5     , 22498 , 1190
17/12/19 , 56.42 , 56.38 , 56.89 , 56.06 , 56.6     , 14976 , 544
16/12/19 , 56.73 , 56.72 , 57.10 , 55.09 , 56.8     , 16993 , 1742
13/12/19 , 56.89 , 56.68 , 56.89 , 56.35 , 56.8     , 21038 , 976
12/12/19 , 56.83 , 56.64 , 56.89 , 56.10 , 56.1     , 24863 , 2313
11/12/19 , 55.57 , 56.50 , 56.88 , 55.57 , 56.8     , 37256 , 1239
10/12/19 , 56.81 , 56.14 , 56.89 , 55.54 , 55.8     , 16623 , 645
09/12/19 , 55.54 , 55.59 , 55.84 , 55.09 , 55.5     , 25152 , 899
06/12/19 , 55.58 , 54.92 , 55.60 , 53.74 , 53.9     , 30449 , 921
05/12/19 , 54.17 , 53.96 , 54.35 , 53.61 , 54.2     , 10723 , 384
04/12/19 , 54.20 , 53.93 , 54.38 , 53.59 , 54.3     , 14118 , 762
03/12/19 , 54.12 , 53.80 , 54.12 , 53.44 , 53.9     , 18572 , 342
02/12/19 , 53.86 , 53.77 , 54.12 , 53.47 , 54.0     , 18707 , 383
29/11/19 , 54.05 , 53.82 , 54.05 , 53.57 , 53.8     , 12585 , 406
28/11/19 , 53.65 , 53.59 , 53.88 , 53.35 , 53.6     , 5981 , 230
27/11/19 , 53.37 , 53.41 , 53.74 , 53.14 , 53.6     , 14887 , 393
26/11/19 , 53.69 , 53.43 , 53.74 , 53.06 , 53.7     , 18227 , 542
25/11/19 , 53.66 , 53.53 , 54.32 , 53.21 , 53.8     , 18827 , 347
22/11/19 , 53.88 , 53.90 , 54.25 , 53.75 , 53.7     , 19136 , 901
21/11/19 , 54.34 , 55.04 , 55.75 , 54.05 , 55.7     , 19774 , 926
19/11/19 , 55.75 , 55.58 , 55.87 , 55.32 , 55.5     , 18884 , 1347
18/11/19 , 55.54 , 54.83 , 55.66 , 54.05 , 54.0     , 18186 , 580
14/11/19 , 54.74 , 54.05 , 54.79 , 53.53 , 53.7     , 19076 , 443
13/11/19 , 53.81 , 53.78 , 54.05 , 53.20 , 53.5     , 13860 , 1041
12/11/19 , 53.53 , 54.06 , 54.56 , 53.53 , 54.0     , 11102 , 305
11/11/19 , 53.94 , 53.70 , 54.05 , 52.60 , 54.0     , 19911 , 439
08/11/19 , 53.98 , 53.50 , 54.05 , 53.06 , 53.5     , 19933 , 616
07/11/19 , 53.23 , 53.01 , 53.44 , 52.06 , 52.5     , 26406 , 1366
06/11/19 , 52.52 , 51.86 , 52.52 , 51.62 , 51.8     , 29061 , 662
05/11/19 , 51.82 , 51.72 , 51.83 , 51.52 , 51.7     , 33009 , 1432
04/11/19 , 51.78 , 51.76 , 51.83 , 51.62 , 51.7     , 12370 , 286
01/11/19 , 51.75 , 51.71 , 51.82 , 51.51 , 51.7     , 19587 , 585
31/10/19 , 51.76 , 51.55 , 51.77 , 51.45 , 51.5     , 17052 , 326
30/10/19 , 51.54 , 51.48 , 51.54 , 51.43 , 51.5     , 16633 , 521
29/10/19 , 51.54 , 51.49 , 51.54 , 51.45 , 51.5     , 19912 , 375
28/10/19 , 51.54 , 51.48 , 51.54 , 51.41 , 51.5     , 19785 , 289
25/10/19 , 51.39 , 51.45 , 51.53 , 51.30 , 51.5     , 10350 , 530
24/10/19 , 51.42 , 51.48 , 51.68 , 51.28 , 51.6     , 21991 , 338
23/10/19 , 51.62 , 51.59 , 51.68 , 51.48 , 51.6     , 19286 , 511
22/10/19 , 51.38 , 51.45 , 51.72 , 51.38 , 51.4     , 22165 , 343
21/10/19 , 51.43 , 51.51 , 51.72 , 51.43 , 51.5     , 21923 , 286
18/10/19 , 51.54 , 51.50 , 51.67 , 51.41 , 51.6     , 17641 , 254
17/10/19 , 51.48 , 51.53 , 51.72 , 51.45 , 51.7     , 18672 , 314
16/10/19 , 51.45 , 51.61 , 51.77 , 51.45 , 51.6     , 11919 , 292
15/10/19 , 51.70 , 51.71 , 51.72 , 51.67 , 51.7     , 11509 , 605
14/10/19 , 51.72 , 51.69 , 51.77 , 51.54 , 51.6     , 13542 , 474
11/10/19 , 51.72 , 51.71 , 51.76 , 51.55 , 51.7     , 12703 , 266
10/10/19 , 51.76 , 51.72 , 51.77 , 51.60 , 51.7     , 9065 , 360
09/10/19 , 51.77 , 51.70 , 51.77 , 51.60 , 51.7     , 13672 , 421
08/10/19 , 51.77 , 51.75 , 51.77 , 51.62 , 51.6     , 16317 , 534
07/10/19 , 51.77 , 51.76 , 51.79 , 51.60 , 51.7     , 13868 , 262
04/10/19 , 51.77 , 51.82 , 52.04 , 51.72 , 51.9     , 11003 , 721
03/10/19 , 52.04 , 51.78 , 52.04 , 51.55 , 51.7     , 8652 , 164
02/10/19 , 51.66 , 51.59 , 51.70 , 51.40 , 51.7     , 8775 , 295
01/10/19 , 51.34 , 51.72 , 52.28 , 51.34 , 51.7     , 7940 , 208
30/09/19 , 51.75 , 51.62 , 51.75 , 51.50 , 51.7     , 12595 , 848
27/09/19 , 51.62 , 51.63 , 51.75 , 51.48 , 51.4     , 11429 , 228
26/09/19 , 51.49 , 51.62 , 51.75 , 51.49 , 51.7     , 7536 , 365
25/09/19 , 51.62 , 51.70 , 51.83 , 51.62 , 51.7     , 16489 , 235
24/09/19 , 51.62 , 51.61 , 51.65 , 51.48 , 51.6     , 9141 , 185
23/09/19 , 51.45 , 51.47 , 51.63 , 51.31 , 51.3     , 10805 , 411
20/09/19 , 51.33 , 51.55 , 51.75 , 51.33 , 51.5     , 10234 , 353
19/09/19 , 51.60 , 51.55 , 51.78 , 51.21 , 51.7     , 14250 , 429
18/09/19 , 51.45 , 51.72 , 51.88 , 51.45 , 51.7     , 17988 , 282
17/09/19 , 51.89 , 51.44 , 51.89 , 51.28 , 51.4     , 14982 , 410
16/09/19 , 51.45 , 51.16 , 51.45 , 50.98 , 51.2     , 10769 , 290
13/09/19 , 51.23 , 51.27 , 51.51 , 50.98 , 51.1     , 11087 , 384
12/09/19 , 51.15 , 51.04 , 51.38 , 50.95 , 50.9     , 4776 , 198
11/09/19 , 50.96 , 50.75 , 51.05 , 50.50 , 51.0     , 27448 , 705
10/09/19 , 51.05 , 51.05 , 51.56 , 50.85 , 51.2     , 21899 , 474
09/09/19 , 51.21 , 51.37 , 51.86 , 50.96 , 51.7     , 15841 , 390
06/09/19 , 51.75 , 51.82 , 52.28 , 51.13 , 52.2     , 18436 , 548
05/09/19 , 51.92 , 51.88 , 52.36 , 51.50 , 51.9     , 17178 , 412
04/09/19 , 51.86 , 51.78 , 51.92 , 51.45 , 51.9     , 10726 , 256
03/09/19 , 51.83 , 51.52 , 51.83 , 51.41 , 51.5     , 21403 , 298
02/09/19 , 51.45 , 51.38 , 51.70 , 50.94 , 51.4     , 15252 , 360
30/08/19 , 51.60 , 51.13 , 51.63 , 50.65 , 50.8     , 43479 , 598
29/08/19 , 50.84 , 50.67 , 51.01 , 50.57 , 50.5     , 17160 , 358
28/08/19 , 50.63 , 50.69 , 51.55 , 50.53 , 51.1     , 39212 , 524
27/08/19 , 51.20 , 51.39 , 51.64 , 51.20 , 51.6     , 14062 , 249
26/08/19 , 51.47 , 51.62 , 51.82 , 51.40 , 51.6     , 14069 , 283
23/08/19 , 51.69 , 51.63 , 51.82 , 51.42 , 51.8     , 16595 , 299
22/08/19 , 51.64 , 51.64 , 51.81 , 51.23 , 51.2     , 10339 , 221
21/08/19 , 51.55 , 51.51 , 51.76 , 51.18 , 51.7     , 12310 , 334
20/08/19 , 51.64 , 51.68 , 51.79 , 51.51 , 51.7     , 14405 , 324
19/08/19 , 51.68 , 51.73 , 52.04 , 51.40 , 51.5     , 26915 , 564
16/08/19 , 51.82 , 51.67 , 51.95 , 50.93 , 51.9     , 30558 , 672
15/08/19 , 52.00 , 52.09 , 53.06 , 51.64 , 52.6     , 70122 , 1368
14/08/19 , 56.54 , 57.39 , 57.85 , 56.54 , 57.8     , 3314 , 100
13/08/19 , 57.87 , 57.18 , 57.87 , 56.46 , 56.9     , 3333 , 128
12/08/19 , 56.91 , 56.78 , 56.91 , 56.54 , 56.8     , 3310 , 72
09/08/19 , 56.83 , 57.01 , 57.38 , 56.68 , 57.3     , 5902 , 123
08/08/19 , 56.92 , 56.89 , 56.92 , 56.26 , 56.5     , 3992 , 86
07/08/19 , 56.23 , 56.52 , 56.92 , 55.51 , 56.6     , 9093 , 181
06/08/19 , 56.85 , 56.85 , 57.10 , 56.43 , 56.7     , 5768 , 93
05/08/19 , 56.91 , 56.52 , 56.91 , 55.52 , 56.1     , 8547 , 344
02/08/19 , 56.18 , 55.85 , 56.18 , 55.26 , 55.9     , 4435 , 90
01/08/19 , 55.52 , 55.76 , 56.18 , 55.51 , 55.9     , 7531 , 181
31/07/19 , 56.18 , 55.58 , 56.18 , 55.17 , 55.2     , 7761 , 81
30/07/19 , 55.23 , 55.08 , 55.43 , 54.79 , 55.2     , 5625 , 150
29/07/19 , 55.23 , 55.08 , 55.42 , 54.72 , 55.4     , 5087 , 117
26/07/19 , 55.36 , 55.08 , 55.58 , 54.93 , 55.5     , 4639 , 108
25/07/19 , 55.01 , 55.18 , 55.66 , 54.89 , 55.4     , 5291 , 111
24/07/19 , 55.48 , 55.03 , 55.66 , 54.72 , 55.6     , 7333 , 132
23/07/19 , 55.02 , 55.40 , 56.18 , 55.02 , 56.1     , 7506 , 126
22/07/19 , 55.85 , 55.82 , 56.40 , 55.62 , 56.4     , 6127 , 165
19/07/19 , 55.86 , 56.10 , 56.35 , 55.83 , 56.2     , 5818 , 134
18/07/19 , 56.26 , 56.44 , 56.72 , 55.98 , 56.6     , 5432 , 144
17/07/19 , 56.67 , 56.79 , 56.91 , 56.50 , 56.9     , 6831 , 100
16/07/19 , 57.15 , 56.95 , 57.16 , 56.68 , 56.6     , 6645 , 116
15/07/19 , 56.68 , 56.78 , 57.65 , 55.81 , 56.7     , 8097 , 150
12/07/19 , 56.75 , 56.18 , 56.75 , 55.79 , 55.8     , 7092 , 144
11/07/19 , 55.78 , 56.01 , 56.22 , 55.60 , 55.6     , 12041 , 132
10/07/19 , 55.60 , 55.51 , 55.78 , 55.04 , 55.6     , 11519 , 232
08/07/19 , 55.67 , 55.29 , 56.25 , 53.89 , 54.1     , 7112 , 177
05/07/19 , 54.06 , 54.08 , 55.22 , 53.43 , 53.4     , 6094 , 133
04/07/19 , 53.26 , 53.01 , 53.34 , 52.67 , 52.8     , 4916 , 119
03/07/19 , 52.67 , 52.50 , 53.18 , 51.98 , 52.1     , 7453 , 195
02/07/19 , 51.86 , 52.06 , 52.60 , 51.86 , 52.3     , 18578 , 325
01/07/19 , 52.16 , 52.27 , 52.90 , 51.86 , 52.9     , 9571 , 290
28/06/19 , 52.90 , 53.29 , 53.89 , 52.90 , 53.4     , 18212 , 320
27/06/19 , 53.41 , 52.94 , 53.41 , 52.46 , 52.4     , 6966 , 151
26/06/19 , 52.20 , 52.20 , 52.46 , 51.96 , 52.4     , 10064 , 637
25/06/19 , 51.73 , 51.76 , 52.46 , 51.41 , 51.4     , 11140 , 575
24/06/19 , 51.41 , 51.42 , 51.73 , 51.15 , 51.2     , 10705 , 256
21/06/19 , 51.13 , 51.19 , 51.44 , 51.10 , 51.1     , 12543 , 611
19/06/19 , 51.20 , 51.23 , 51.49 , 51.13 , 51.3     , 11749 , 193
18/06/19 , 51.23 , 51.27 , 51.45 , 51.23 , 51.3     , 12441 , 165
17/06/19 , 51.34 , 51.48 , 51.65 , 51.17 , 51.5     , 8564 , 193
14/06/19 , 51.44 , 51.05 , 51.44 , 50.76 , 50.9     , 8477 , 149
13/06/19 , 50.90 , 51.13 , 51.49 , 50.90 , 51.2     , 7868 , 211
12/06/19 , 51.40 , 51.13 , 51.51 , 50.98 , 51.0     , 9718 , 209
11/06/19 , 51.01 , 50.97 , 51.02 , 50.82 , 50.9     , 5460 , 164
10/06/19 , 50.94 , 50.98 , 51.49 , 50.65 , 51.1     , 9875 , 309
07/06/19 , 51.13 , 51.46 , 51.86 , 50.94 , 51.7     , 16221 , 327
06/06/19 , 51.41 , 51.61 , 52.25 , 51.34 , 51.9     , 11037 , 234
05/06/19 , 51.96 , 51.92 , 52.31 , 51.67 , 51.9     , 4462 , 159
04/06/19 , 51.65 , 52.18 , 52.90 , 51.45 , 52.9     , 9743 , 317
03/06/19 , 51.23 , 51.13 , 51.23 , 51.02 , 51.2     , 6116 , 139
31/05/19 , 50.84 , 50.71 , 50.84 , 50.68 , 50.8     , 7339 , 67
30/05/19 , 50.68 , 50.73 , 51.28 , 50.66 , 50.7     , 22190 , 139
29/05/19 , 50.77 , 50.88 , 50.96 , 50.74 , 50.9     , 3367 , 75
28/05/19 , 50.96 , 50.77 , 51.38 , 50.69 , 50.8     , 13938 , 151
27/05/19 , 50.86 , 50.92 , 51.32 , 50.69 , 51.3     , 4439 , 97
24/05/19 , 50.96 , 51.04 , 51.37 , 50.84 , 51.1     , 4875 , 88
23/05/19 , 51.15 , 51.11 , 51.38 , 50.78 , 50.7     , 4443 , 93
22/05/19 , 50.91 , 50.28 , 50.91 , 50.03 , 50.0     , 4975 , 118
21/05/19 , 50.03 , 50.07 , 50.31 , 50.00 , 50.0     , 3016 , 97
20/05/19 , 50.03 , 50.03 , 50.56 , 50.03 , 50.5     , 10098 , 171
17/05/19 , 50.03 , 50.22 , 50.68 , 50.03 , 50.6     , 6051 , 144
16/05/19 , 50.51 , 50.47 , 50.94 , 50.03 , 50.4     , 4005 , 119
15/05/19 , 50.43 , 50.30 , 50.96 , 50.03 , 50.0     , 4709 , 100
14/05/19 , 50.03 , 50.03 , 50.10 , 50.00 , 50.0     , 2307 , 74
13/05/19 , 50.00 , 50.03 , 50.21 , 50.00 , 50.0     , 1813 , 69
10/05/19 , 50.03 , 49.99 , 50.22 , 49.71 , 50.2     , 3582 , 88
09/05/19 , 50.03 , 50.03 , 50.23 , 50.03 , 50.2     , 3531 , 70
08/05/19 , 50.03 , 50.05 , 50.23 , 49.98 , 50.0     , 11598 , 115
07/05/19 , 50.03 , 49.97 , 50.03 , 49.66 , 49.6     , 6362 , 156
06/05/19 , 49.66 , 49.83 , 50.51 , 49.57 , 50.1     , 6185 , 226
03/05/19 , 50.16 , 50.08 , 50.83 , 50.00 , 50.8     , 5496 , 152
02/05/19 , 50.00 , 50.15 , 50.91 , 49.42 , 50.9     , 6317 , 179
30/04/19 , 50.55 , 50.49 , 51.23 , 49.78 , 50.9     , 12981 , 274
29/04/19 , 51.02 , 51.05 , 51.71 , 50.11 , 51.4     , 10420 , 168
26/04/19 , 51.48 , 51.51 , 51.71 , 51.48 , 51.5     , 5591 , 105
25/04/19 , 51.59 , 51.52 , 51.71 , 51.48 , 51.4     , 6673 , 70
24/04/19 , 51.49 , 51.60 , 51.92 , 51.31 , 51.4     , 5552 , 98
23/04/19 , 51.48 , 51.48 , 51.86 , 51.04 , 51.4     , 5048 , 113
22/04/19 , 51.48 , 51.00 , 52.01 , 50.60 , 51.0     , 3327 , 93
18/04/19 , 51.00 , 50.64 , 51.23 , 50.43 , 50.5     , 4177 , 97
17/04/19 , 50.59 , 50.56 , 50.59 , 50.48 , 50.4     , 1578 , 54
16/04/19 , 50.49 , 50.22 , 50.49 , 49.83 , 50.1     , 4262 , 80
15/04/19 , 50.11 , 49.83 , 50.30 , 49.66 , 50.3     , 4810 , 128
12/04/19 , 50.10 , 50.01 , 50.11 , 49.90 , 50.1     , 2855 , 88
11/04/19 , 49.90 , 49.83 , 50.47 , 49.43 , 50.4     , 3874 , 122
10/04/19 , 49.90 , 50.08 , 50.47 , 49.90 , 50.4     , 1745 , 57
09/04/19 , 50.11 , 50.18 , 50.35 , 49.77 , 50.3     , 4077 , 68
08/04/19 , 50.35 , 49.97 , 50.47 , 49.43 , 49.6     , 3285 , 119
05/04/19 , 49.28 , 49.91 , 50.49 , 49.28 , 50.1     , 3491 , 179
04/04/19 , 49.83 , 49.84 , 50.18 , 49.66 , 50.1     , 3634 , 119
03/04/19 , 49.66 , 49.79 , 50.16 , 49.60 , 49.6     , 4387 , 158
02/04/19 , 49.61 , 49.88 , 50.18 , 49.61 , 49.8     , 2978 , 122
01/04/19 , 49.82 , 49.66 , 49.90 , 49.51 , 49.6     , 2199 , 95
29/03/19 , 49.28 , 49.09 , 49.38 , 48.37 , 48.3     , 4560 , 98
28/03/19 , 48.83 , 48.37 , 48.83 , 48.19 , 48.5     , 3303 , 117
27/03/19 , 48.58 , 48.82 , 49.23 , 48.58 , 49.0     , 3653 , 124
26/03/19 , 48.73 , 49.07 , 49.44 , 48.73 , 49.4     , 2993 , 125
25/03/19 , 49.20 , 49.34 , 49.47 , 49.20 , 49.4     , 4930 , 136
22/03/19 , 49.47 , 49.50 , 49.70 , 49.26 , 49.7     , 4468 , 118
21/03/19 , 49.69 , 49.54 , 49.82 , 49.28 , 49.7     , 5204 , 130
20/03/19 , 49.66 , 49.75 , 50.15 , 49.61 , 49.6     , 5476 , 142
19/03/19 , 49.69 , 49.77 , 50.45 , 49.69 , 49.6     , 1926 , 70
18/03/19 , 49.60 , 49.72 , 50.98 , 49.59 , 49.6     , 3936 , 121
15/03/19 , 49.69 , 49.35 , 49.70 , 49.23 , 49.2     , 3936 , 80
14/03/19 , 49.24 , 49.27 , 49.28 , 49.12 , 49.2     , 8480 , 69
13/03/19 , 49.27 , 49.31 , 49.96 , 48.92 , 49.9     , 11438 , 166
12/03/19 , 49.16 , 49.62 , 50.15 , 49.16 , 50.1     , 8427 , 203
11/03/19 , 49.70 , 50.08 , 51.13 , 49.70 , 49.9     , 3911 , 138
08/03/19 , 49.51 , 50.16 , 51.48 , 48.83 , 51.4     , 7561 , 140
07/03/19 , 50.42 , 48.96 , 50.42 , 48.18 , 48.5     , 7565 , 147
06/03/19 , 48.54 , 48.90 , 49.27 , 48.54 , 49.2     , 3062 , 77
01/03/19 , 48.96 , 49.01 , 49.27 , 48.58 , 48.5     , 2174 , 61
28/02/19 , 48.19 , 48.00 , 48.19 , 47.75 , 47.7     , 1122 , 40
27/02/19 , 47.71 , 47.61 , 47.75 , 47.33 , 47.3     , 2419 , 59
26/02/19 , 47.33 , 47.19 , 47.33 , 47.05 , 47.0     , 1244 , 52
25/02/19 , 47.05 , 47.05 , 47.27 , 47.05 , 47.2     , 8031 , 420
22/02/19 , 47.26 , 47.26 , 47.41 , 47.05 , 47.3     , 3530 , 211
21/02/19 , 47.23 , 47.24 , 47.33 , 47.05 , 47.3     , 5669 , 354
20/02/19 , 47.32 , 47.26 , 47.33 , 47.25 , 47.3     , 3344 , 203
19/02/19 , 47.19 , 47.26 , 47.39 , 47.18 , 47.3     , 7718 , 472
18/02/19 , 47.26 , 47.16 , 47.37 , 47.02 , 47.1     , 5906 , 235
15/02/19 , 47.05 , 47.03 , 47.35 , 46.43 , 47.0     , 7151 , 535
14/02/19 , 47.05 , 47.14 , 47.38 , 47.05 , 47.0     , 2860 , 625
13/02/19 , 47.05 , 47.05 , 47.19 , 47.00 , 47.1     , 4431 , 48
12/02/19 , 47.05 , 47.18 , 47.38 , 47.05 , 47.3     , 10067 , 323
11/02/19 , 47.19 , 47.24 , 47.44 , 47.14 , 47.2     , 3603 , 72
08/02/19 , 46.82 , 47.16 , 47.44 , 46.82 , 47.4     , 9729 , 265
07/02/19 , 47.44 , 47.31 , 47.44 , 47.09 , 47.2     , 5340 , 85
06/02/19 , 47.26 , 47.26 , 47.44 , 47.05 , 47.4     , 2782 , 44
05/02/19 , 47.42 , 47.37 , 47.69 , 47.02 , 47.6     , 3098 , 232
04/02/19 , 47.05 , 47.16 , 47.26 , 46.90 , 47.2     , 4439 , 136
01/02/19 , 46.85 , 47.39 , 47.71 , 46.85 , 47.4     , 5852 , 162
31/01/19 , 46.37 , 45.89 , 46.37 , 45.31 , 45.5     , 5100 , 45
30/01/19 , 45.20 , 45.45 , 46.12 , 45.20 , 45.5     , 2918 , 50
29/01/19 , 45.52 , 45.63 , 46.12 , 45.52 , 45.8     , 1702 , 175
28/01/19 , 45.82 , 45.62 , 45.82 , 45.55 , 45.5     , 742 , 35
24/01/19 , 45.46 , 45.52 , 45.86 , 45.46 , 45.4     , 1869 , 38
23/01/19 , 45.52 , 45.57 , 45.92 , 45.52 , 45.7     , 4242 , 81
22/01/19 , 45.49 , 45.55 , 45.66 , 45.39 , 45.4     , 2210 , 39
21/01/19 , 45.42 , 45.53 , 45.87 , 45.42 , 45.5     , 2019 , 49
18/01/19 , 45.52 , 45.46 , 45.94 , 45.22 , 45.4     , 1558 , 40
17/01/19 , 45.42 , 45.66 , 45.94 , 45.37 , 45.9     , 2739 , 90
16/01/19 , 45.94 , 45.56 , 46.12 , 44.88 , 45.0     , 1874 , 62
15/01/19 , 45.01 , 45.00 , 45.02 , 44.86 , 45.0     , 707 , 36
14/01/19 , 44.65 , 44.97 , 45.01 , 44.65 , 44.8     , 3196 , 79
11/01/19 , 44.71 , 44.72 , 44.89 , 44.25 , 44.8     , 9533 , 82
10/01/19 , 44.87 , 44.73 , 45.10 , 44.65 , 45.1     , 7063 , 84
09/01/19 , 44.66 , 44.77 , 45.10 , 44.65 , 45.0     , 13458 , 84
08/01/19 , 45.01 , 44.98 , 45.09 , 44.86 , 44.8     , 4736 , 83
07/01/19 , 45.09 , 44.98 , 45.10 , 44.65 , 45.0     , 1604 , 53
04/01/19 , 44.68 , 44.98 , 45.10 , 44.59 , 45.0     , 1150 , 49
03/01/19 , 45.01 , 45.04 , 45.11 , 44.56 , 44.5     , 744 , 43
02/01/19 , 44.56 , 44.52 , 44.63 , 43.84 , 44.6     , 636 , 27
28/12/18 , 44.33 , 43.95 , 44.59 , 43.54 , 44.5     , 4380 , 114
27/12/18 , 44.57 , 44.36 , 44.59 , 44.18 , 44.1     , 12876 , 45
26/12/18 , 44.14 , 43.97 , 44.19 , 43.93 , 43.9     , 4345 , 47
21/12/18 , 43.57 , 43.46 , 43.94 , 43.09 , 43.9     , 12716 , 138
20/12/18 , 43.94 , 43.89 , 43.94 , 43.82 , 43.8     , 3540 , 44
19/12/18 , 43.82 , 43.72 , 43.86 , 43.68 , 43.8     , 3052 , 52
18/12/18 , 43.81 , 43.72 , 43.86 , 43.57 , 43.5     , 2084 , 71
17/12/18 , 43.59 , 43.47 , 43.64 , 43.23 , 43.2     , 2113 , 45
14/12/18 , 43.23 , 43.05 , 43.24 , 42.92 , 42.9     , 1565 , 51
13/12/18 , 42.93 , 42.84 , 43.07 , 42.79 , 43.0     , 1379 , 47
12/12/18 , 42.84 , 42.84 , 43.17 , 42.76 , 43.0     , 3492 , 66
11/12/18 , 42.68 , 42.78 , 43.07 , 42.67 , 43.0     , 3182 , 118
10/12/18 , 42.81 , 42.85 , 43.17 , 42.73 , 43.0     , 4919 , 102
07/12/18 , 42.87 , 42.98 , 43.17 , 42.84 , 43.0     , 4339 , 82
06/12/18 , 43.08 , 43.10 , 43.17 , 43.08 , 43.1     , 1097 , 49
05/12/18 , 43.17 , 43.29 , 43.70 , 43.08 , 43.2     , 2711 , 88
04/12/18 , 43.05 , 43.22 , 43.64 , 43.05 , 43.5     , 2850 , 71
03/12/18 , 43.47 , 43.58 , 43.80 , 42.84 , 42.8     , 1413 , 49
30/11/18 , 43.58 , 43.64 , 43.68 , 43.46 , 43.6     , 3795 , 58
29/11/18 , 43.90 , 43.65 , 43.90 , 43.51 , 43.5     , 7449 , 48
28/11/18 , 43.51 , 43.46 , 43.59 , 43.21 , 43.4     , 1103 , 40
27/11/18 , 43.21 , 43.46 , 43.67 , 43.21 , 43.6     , 2994 , 83
26/11/18 , 43.53 , 43.50 , 43.64 , 43.21 , 43.3     , 10996 , 81
23/11/18 , 43.23 , 43.26 , 43.40 , 43.21 , 43.2     , 2212 , 50
22/11/18 , 43.23 , 43.29 , 43.46 , 43.22 , 43.2     , 4052 , 47
21/11/18 , 43.27 , 43.20 , 43.50 , 43.08 , 43.5     , 14342 , 93
19/11/18 , 43.40 , 43.29 , 43.46 , 43.08 , 43.0     , 1993 , 61
16/11/18 , 43.08 , 42.98 , 43.20 , 42.76 , 43.2     , 963 , 51
14/11/18 , 42.77 , 43.01 , 43.42 , 42.77 , 43.4     , 7372 , 124
13/11/18 , 43.51 , 43.44 , 43.51 , 42.99 , 43.3     , 2311 , 37
12/11/18 , 43.51 , 42.79 , 43.51 , 42.42 , 42.5     , 3708 , 108
09/11/18 , 42.40 , 42.43 , 42.51 , 42.40 , 42.5     , 2030 , 23
08/11/18 , 42.51 , 42.58 , 42.65 , 42.38 , 42.3     , 377 , 14
07/11/18 , 42.65 , 42.42 , 42.67 , 42.42 , 42.5     , 6553 , 30
06/11/18 , 42.51 , 42.54 , 42.75 , 42.50 , 42.7     , 515 , 16
05/11/18 , 42.75 , 42.59 , 42.75 , 42.40 , 42.6     , 2005 , 41
01/11/18 , 42.66 , 42.67 , 42.81 , 42.17 , 42.1     , 1540 , 15
31/10/18 , 41.64 , 41.60 , 41.64 , 41.52 , 41.6     , 13991 , 81
30/10/18 , 41.32 , 41.16 , 41.33 , 40.95 , 41.1     , 2797 , 46
29/10/18 , 41.16 , 41.14 , 41.33 , 41.02 , 41.2     , 2046 , 26
26/10/18 , 41.25 , 41.05 , 41.32 , 40.95 , 41.1     , 6050 , 28
25/10/18 , 41.16 , 41.10 , 41.32 , 41.05 , 41.0     , 11089 , 38
24/10/18 , 40.96 , 41.22 , 41.56 , 40.95 , 41.5     , 4798 , 65
23/10/18 , 41.29 , 41.27 , 41.61 , 41.22 , 41.2     , 1006 , 13
22/10/18 , 41.22 , 41.25 , 41.61 , 41.16 , 41.1     , 5622 , 57
19/10/18 , 41.16 , 41.14 , 41.35 , 41.02 , 41.0     , 973 , 15
18/10/18 , 41.05 , 41.11 , 41.16 , 41.05 , 41.1     , 313 , 11
17/10/18 , 41.12 , 41.17 , 41.50 , 41.12 , 41.1     , 5047 , 36
16/10/18 , 41.60 , 41.15 , 41.60 , 40.89 , 41.1     , 8058 , 60
15/10/18 , 40.88 , 40.59 , 41.05 , 40.54 , 40.5     , 1982 , 24
11/10/18 , 40.61 , 40.86 , 41.16 , 40.49 , 41.1     , 3596 , 34
10/10/18 , 40.86 , 40.71 , 40.86 , 40.42 , 40.8     , 475 , 17
09/10/18 , 40.86 , 40.57 , 40.86 , 40.53 , 40.7     , 3018 , 21
08/10/18 , 40.41 , 40.68 , 40.75 , 40.41 , 40.7     , 2472 , 35
05/10/18 , 40.75 , 40.58 , 40.75 , 40.34 , 40.5     , 2876 , 20
04/10/18 , 40.34 , 40.34 , 40.56 , 40.34 , 40.3     , 4648 , 21
03/10/18 , 40.34 , 40.41 , 40.74 , 40.34 , 40.5     , 1853 , 25
02/10/18 , 40.08 , 40.32 , 40.53 , 40.08 , 40.2     , 339 , 15
01/10/18 , 39.95 , 40.58 , 40.95 , 39.95 , 40.8     , 928 , 32
28/09/18 , 40.97 , 40.99 , 41.62 , 40.97 , 40.9     , 5020 , 20
27/09/18 , 40.86 , 40.71 , 40.86 , 40.59 , 40.5     , 880 , 23
26/09/18 , 40.74 , 40.73 , 40.83 , 40.57 , 40.6     , 480 , 21
25/09/18 , 40.73 , 40.75 , 40.78 , 40.73 , 40.7     , 127 , 5
24/09/18 , 40.92 , 40.68 , 40.97 , 40.56 , 40.9     , 1401 , 35
21/09/18 , 40.97 , 40.97 , 40.97 , 40.86 , 40.8     , 2814 , 27
20/09/18 , 40.96 , 40.86 , 40.96 , 40.65 , 40.7     , 813 , 17
19/09/18 , 40.59 , 40.56 , 40.74 , 40.56 , 40.5     , 1604 , 22
18/09/18 , 40.65 , 40.58 , 40.78 , 40.41 , 40.7     , 2253 , 50
17/09/18 , 40.59 , 40.89 , 41.03 , 40.59 , 41.0     , 996 , 39
14/09/18 , 40.59 , 40.59 , 41.01 , 40.41 , 40.4     , 1752 , 28
13/09/18 , 40.44 , 40.57 , 41.05 , 40.44 , 40.9     , 795 , 21
12/09/18 , 40.59 , 40.63 , 41.05 , 40.56 , 41.0     , 2401 , 34
11/09/18 , 40.97 , 40.97 , 41.09 , 40.86 , 41.0     , 842 , 17
10/09/18 , 40.69 , 40.85 , 41.31 , 40.61 , 40.6     , 1740 , 33
06/09/18 , 40.86 , 40.93 , 41.31 , 40.66 , 41.0     , 778 , 26
05/09/18 , 40.92 , 41.04 , 41.60 , 40.78 , 41.1     , 3040 , 43
04/09/18 , 41.19 , 41.29 , 41.39 , 41.05 , 41.2     , 662 , 20
03/09/18 , 40.97 , 41.00 , 41.30 , 40.97 , 41.3     , 4326 , 25
31/08/18 , 41.29 , 41.25 , 41.41 , 41.13 , 41.4     , 2521 , 42
30/08/18 , 41.41 , 41.27 , 41.41 , 41.11 , 41.3     , 3240 , 45
29/08/18 , 41.19 , 41.19 , 41.39 , 41.19 , 41.3     , 2443 , 38
28/08/18 , 41.39 , 41.37 , 41.39 , 41.31 , 41.3     , 247 , 11
27/08/18 , 41.19 , 41.23 , 41.39 , 41.19 , 41.1     , 1665 , 28
24/08/18 , 41.19 , 41.19 , 41.29 , 41.19 , 41.2     , 359 , 10
23/08/18 , 41.19 , 41.18 , 41.19 , 41.09 , 41.1     , 1536 , 18
22/08/18 , 41.02 , 41.02 , 41.19 , 40.80 , 41.1     , 2918 , 49
21/08/18 , 41.04 , 41.21 , 41.40 , 41.04 , 41.4     , 3501 , 51
20/08/18 , 41.19 , 41.52 , 41.70 , 41.19 , 41.7     , 2359 , 39
17/08/18 , 41.71 , 41.25 , 41.71 , 41.04 , 41.1     , 4149 , 45
16/08/18 , 41.19 , 41.05 , 41.27 , 40.97 , 41.1     , 4343 , 59
15/08/18 , 41.11 , 41.05 , 41.11 , 41.04 , 41.0     , 1583 , 32
14/08/18 , 41.01 , 41.11 , 41.19 , 41.01 , 41.1     , 1527 , 51
13/08/18 , 41.05 , 41.25 , 41.73 , 41.05 , 41.3     , 556 , 36
10/08/18 , 41.31 , 41.40 , 41.67 , 41.31 , 41.6     , 2324 , 38
09/08/18 , 41.41 , 41.56 , 41.79 , 41.41 , 41.7     , 1241 , 29
08/08/18 , 41.62 , 41.60 , 41.74 , 41.56 , 41.6     , 1949 , 38
07/08/18 , 41.48 , 41.55 , 41.79 , 41.39 , 41.7     , 6866 , 55
06/08/18 , 41.52 , 41.60 , 41.79 , 41.39 , 41.7     , 5694 , 57
03/08/18 , 41.60 , 41.63 , 41.79 , 41.60 , 41.6     , 5946 , 63
02/08/18 , 41.62 , 41.73 , 41.87 , 41.62 , 41.8     , 3247 , 40
01/08/18 , 41.76 , 41.91 , 42.02 , 41.76 , 42.0     , 1324 , 25
31/07/18 , 42.02 , 41.90 , 42.02 , 41.83 , 42.0     , 1162 , 27
30/07/18 , 42.02 , 41.95 , 42.02 , 41.86 , 41.9     , 330 , 13
27/07/18 , 41.83 , 41.87 , 42.03 , 41.80 , 41.8     , 635 , 17
26/07/18 , 41.83 , 41.83 , 41.86 , 41.80 , 41.8     , 918 , 14
25/07/18 , 41.80 , 41.89 , 42.66 , 41.79 , 42.5     , 3017 , 48
24/07/18 , 42.73 , 42.70 , 42.73 , 42.23 , 42.6     , 155 , 14
23/07/18 , 42.67 , 42.67 , 42.80 , 42.67 , 42.6     , 1051 , 10
20/07/18 , 42.67 , 42.66 , 42.67 , 42.33 , 42.5     , 595 , 13
19/07/18 , 42.50 , 42.42 , 42.56 , 42.28 , 42.4     , 141 , 12
18/07/18 , 42.61 , 42.59 , 42.65 , 42.48 , 42.6     , 200 , 12
17/07/18 , 42.61 , 42.62 , 42.66 , 42.50 , 42.6     , 317 , 12
16/07/18 , 42.59 , 42.26 , 42.60 , 42.03 , 42.6     , 392 , 19
13/07/18 , 42.23 , 42.16 , 42.23 , 42.02 , 42.0     , 133 , 12
12/07/18 , 41.99 , 41.97 , 41.99 , 41.75 , 41.7     , 1576 , 4
11/07/18 , 42.23 , 41.95 , 42.23 , 41.75 , 41.8     , 3755 , 21
10/07/18 , 41.79 , 41.79 , 42.23 , 41.62 , 41.8     , 1467 , 28
06/07/18 , 41.81 , 41.80 , 41.81 , 41.69 , 41.6     , 162 , 10
05/07/18 , 41.66 , 41.69 , 41.79 , 41.66 , 41.7     , 611 , 24
04/07/18 , 41.79 , 41.74 , 41.79 , 41.74 , 41.7     , 595 , 15
03/07/18 , 41.74 , 41.74 , 41.80 , 41.61 , 41.7     , 1362 , 16
02/07/18 , 41.74 , 41.77 , 41.83 , 41.61 , 41.8     , 310 , 11
29/06/18 , 41.79 , 41.76 , 41.96 , 41.64 , 41.7     , 2730 , 21
28/06/18 , 41.59 , 41.77 , 41.79 , 41.59 , 41.7     , 3081 , 22
27/06/18 , 41.59 , 41.59 , 41.61 , 41.59 , 41.6     , 411 , 10
26/06/18 , 41.64 , 41.60 , 41.64 , 41.50 , 41.5     , 2238 , 14
25/06/18 , 41.59 , 41.57 , 41.61 , 41.40 , 41.4     , 848 , 9
22/06/18 , 41.45 , 41.72 , 41.85 , 41.45 , 41.7     , 2525 , 34
21/06/18 , 41.60 , 41.76 , 41.95 , 41.60 , 41.7     , 1813 , 12
20/06/18 , 41.85 , 41.79 , 41.95 , 41.70 , 41.7     , 702 , 11
19/06/18 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 103 , 4
18/06/18 , 41.48 , 41.69 , 41.95 , 41.48 , 41.8     , 815 , 20
15/06/18 , 41.89 , 41.76 , 41.95 , 41.59 , 41.7     , 815 , 14
14/06/18 , 41.93 , 41.82 , 41.96 , 41.79 , 41.7     , 165 , 5
13/06/18 , 41.45 , 41.64 , 41.64 , 41.33 , 41.6     , 623 , 6
12/06/18 , 41.33 , 41.56 , 42.16 , 41.33 , 42.1     , 3631 , 13
11/06/18 , 41.12 , 41.84 , 42.40 , 41.12 , 42.4     , 1352 , 20
08/06/18 , 41.85 , 41.92 , 41.96 , 41.85 , 41.9     , 3369 , 17
07/06/18 , 41.83 , 41.83 , 41.95 , 41.79 , 41.8     , 878 , 15
06/06/18 , 41.80 , 41.87 , 42.16 , 41.79 , 42.1     , 1727 , 36
05/06/18 , 42.16 , 42.22 , 42.62 , 42.16 , 42.2     , 471 , 31
04/06/18 , 42.19 , 42.22 , 42.39 , 42.19 , 42.3     , 738 , 15
01/06/18 , 42.40 , 42.40 , 42.62 , 42.16 , 42.4     , 685 , 10
30/05/18 , 42.13 , 42.28 , 42.36 , 42.13 , 42.3     , 472 , 17
29/05/18 , 41.93 , 41.99 , 42.38 , 41.74 , 42.3     , 1811 , 33
28/05/18 , 42.12 , 42.08 , 42.37 , 41.85 , 41.9     , 1669 , 22
25/05/18 , 42.13 , 42.13 , 42.37 , 42.13 , 42.3     , 1905 , 11
24/05/18 , 42.13 , 42.12 , 42.13 , 41.81 , 42.1     , 5466 , 17
23/05/18 , 42.13 , 42.13 , 42.13 , 42.13 , 42.1     , 847 , 10
22/05/18 , 41.82 , 41.97 , 42.36 , 41.82 , 42.3     , 862 , 27
21/05/18 , 41.74 , 42.02 , 42.37 , 41.73 , 42.2     , 2674 , 53
18/05/18 , 42.36 , 42.11 , 42.36 , 41.76 , 42.1     , 1447 , 14
17/05/18 , 41.74 , 42.11 , 43.12 , 41.74 , 43.1     , 3971 , 41
16/05/18 , 42.08 , 42.16 , 43.17 , 41.94 , 43.1     , 2925 , 46
15/05/18 , 42.13 , 42.11 , 42.36 , 42.08 , 42.1     , 2253 , 39
14/05/18 , 42.37 , 42.15 , 42.62 , 42.13 , 42.6     , 3731 , 19
11/05/18 , 42.37 , 42.37 , 42.99 , 42.37 , 42.9     , 2421 , 5
10/05/18 , 41.93 , 42.15 , 42.73 , 41.93 , 42.5     , 9351 , 72
09/05/18 , 42.13 , 42.24 , 42.59 , 42.13 , 42.1     , 4215 , 45
08/05/18 , 42.11 , 42.16 , 42.30 , 42.11 , 42.1     , 2186 , 33
07/05/18 , 42.13 , 42.18 , 42.31 , 42.09 , 42.3     , 1251 , 18
04/05/18 , 42.31 , 42.05 , 42.37 , 41.87 , 42.3     , 2103 , 26
03/05/18 , 41.64 , 42.68 , 42.87 , 41.64 , 42.8     , 997 , 33
02/05/18 , 42.87 , 43.10 , 43.59 , 42.87 , 43.5     , 876 , 20
30/04/18 , 43.48 , 42.50 , 43.48 , 42.50 , 43.1     , 3955 , 12
27/04/18 , 42.50 , 42.51 , 43.49 , 42.50 , 43.4     , 3144 , 10
26/04/18 , 42.70 , 42.72 , 43.10 , 42.70 , 43.1     , 2028 , 12
25/04/18 , 43.05 , 43.09 , 43.10 , 43.05 , 43.1     , 253 , 6
24/04/18 , 42.75 , 42.75 , 43.48 , 42.70 , 43.4     , 4853 , 21
23/04/18 , 43.16 , 43.16 , 43.16 , 43.16 , 43.1     , 2 , 1
20/04/18 , 43.29 , 43.32 , 43.55 , 43.29 , 43.5     , 930 , 8
19/04/18 , 43.31 , 43.23 , 43.36 , 43.10 , 43.3     , 1111 , 16
18/04/18 , 43.29 , 43.30 , 43.34 , 43.26 , 43.2     , 397 , 8
17/04/18 , 43.23 , 43.27 , 43.53 , 43.22 , 43.2     , 1598 , 13
16/04/18 , 43.22 , 43.31 , 43.60 , 43.22 , 43.6     , 5755 , 15
13/04/18 , 43.60 , 43.64 , 43.68 , 43.60 , 43.6     , 160 , 10
12/04/18 , 43.67 , 43.67 , 43.68 , 43.67 , 43.6     , 4 , 2
11/04/18 , 43.34 , 43.35 , 43.53 , 43.29 , 43.5     , 1415 , 6
10/04/18 , 43.29 , 43.21 , 43.53 , 43.14 , 43.5     , 3000 , 29
09/04/18 , 43.53 , 43.53 , 43.53 , 43.53 , 43.5     , 1290 , 8
06/04/18 , 43.29 , 43.14 , 43.53 , 43.10 , 43.5     , 97 , 5
05/04/18 , 43.68 , 43.11 , 43.68 , 43.10 , 43.3     , 4477 , 13
04/04/18 , 42.73 , 42.72 , 43.10 , 42.70 , 43.1     , 1497 , 18
03/04/18 , 42.73 , 42.72 , 43.91 , 42.59 , 43.9     , 6411 , 39
02/04/18 , 43.68 , 43.31 , 43.68 , 41.52 , 42.8     , 2351 , 35
29/03/18 , 42.46 , 42.28 , 42.67 , 42.24 , 42.2     , 4924 , 9
28/03/18 , 42.58 , 42.60 , 42.67 , 42.58 , 42.6     , 1256 , 5
27/03/18 , 42.58 , 42.62 , 42.67 , 42.58 , 42.6     , 570 , 8
26/03/18 , 42.67 , 42.38 , 42.67 , 42.24 , 42.4     , 3071 , 32
23/03/18 , 42.42 , 42.11 , 42.42 , 42.04 , 42.0     , 1051 , 8
22/03/18 , 42.42 , 41.95 , 42.42 , 41.92 , 42.4     , 2341 , 16
21/03/18 , 42.04 , 41.85 , 42.41 , 41.85 , 42.4     , 2808 , 28
20/03/18 , 42.42 , 41.95 , 42.43 , 41.60 , 42.4     , 2114 , 23
19/03/18 , 41.59 , 41.83 , 42.45 , 41.59 , 41.8     , 4277 , 53
16/03/18 , 41.85 , 41.85 , 41.85 , 41.85 , 41.8     , 6108 , 16
15/03/18 , 41.54 , 41.61 , 41.85 , 41.53 , 41.8     , 5483 , 21
14/03/18 , 41.42 , 41.43 , 41.59 , 41.42 , 41.5     , 2092 , 21
13/03/18 , 41.43 , 41.52 , 42.15 , 41.41 , 41.5     , 6132 , 40
12/03/18 , 41.43 , 41.42 , 41.45 , 41.34 , 41.4     , 4226 , 31
09/03/18 , 41.30 , 41.38 , 41.43 , 41.30 , 41.4     , 1371 , 13
08/03/18 , 41.23 , 41.49 , 42.15 , 41.23 , 42.1     , 4702 , 44
07/03/18 , 42.04 , 41.87 , 42.15 , 41.79 , 42.0     , 4565 , 24
06/03/18 , 41.99 , 41.79 , 41.99 , 41.60 , 41.8     , 2182 , 21
05/03/18 , 41.77 , 41.79 , 41.85 , 41.65 , 41.8     , 5294 , 32
02/03/18 , 41.54 , 41.61 , 41.81 , 41.53 , 41.8     , 3811 , 35
01/03/18 , 41.79 , 41.79 , 41.85 , 41.79 , 41.8     , 6147 , 12
28/02/18 , 41.59 , 41.56 , 41.60 , 41.47 , 41.6     , 2043 , 14
27/02/18 , 41.50 , 41.50 , 41.60 , 41.38 , 41.6     , 1478 , 18
26/02/18 , 41.60 , 41.59 , 41.60 , 41.54 , 41.6     , 851 , 13
23/02/18 , 41.71 , 41.59 , 41.95 , 41.50 , 41.6     , 10727 , 51
22/02/18 , 41.79 , 41.57 , 41.79 , 41.50 , 41.5     , 1290 , 5
21/02/18 , 41.50 , 41.52 , 41.79 , 41.50 , 41.5     , 2742 , 45
20/02/18 , 41.95 , 41.95 , 41.95 , 41.60 , 41.9     , 475 , 7
19/02/18 , 41.56 , 41.61 , 41.95 , 41.45 , 41.9     , 267 , 12
16/02/18 , 41.60 , 41.61 , 41.95 , 41.56 , 41.9     , 2972 , 33
15/02/18 , 41.95 , 41.80 , 41.95 , 41.61 , 41.9     , 552 , 23
14/02/18 , 42.91 , 42.20 , 42.91 , 41.85 , 41.9     , 153 , 8
09/02/18 , 42.38 , 42.20 , 42.38 , 41.29 , 42.3     , 644 , 20
08/02/18 , 41.26 , 41.73 , 42.38 , 41.17 , 41.9     , 1015 , 26
07/02/18 , 41.95 , 42.22 , 42.38 , 41.95 , 42.3     , 1613 , 29
06/02/18 , 42.15 , 42.46 , 42.98 , 42.15 , 42.9     , 1293 , 41
05/02/18 , 42.98 , 42.96 , 42.98 , 42.73 , 42.9     , 3325 , 21
02/02/18 , 42.84 , 42.84 , 42.98 , 42.71 , 42.9     , 262 , 10
01/02/18 , 42.98 , 42.98 , 42.98 , 42.98 , 42.9     , 245 , 4
31/01/18 , 42.62 , 42.59 , 42.87 , 42.59 , 42.5     , 4376 , 9
30/01/18 , 42.87 , 42.62 , 42.87 , 42.50 , 42.5     , 942 , 4
29/01/18 , 43.10 , 42.46 , 43.10 , 42.45 , 42.5     , 396 , 7
26/01/18 , 42.16 , 42.24 , 42.46 , 42.09 , 42.0     , 1200 , 33
24/01/18 , 42.50 , 41.95 , 42.50 , 41.30 , 42.0     , 2075 , 25
23/01/18 , 41.89 , 41.52 , 41.89 , 41.29 , 41.2     , 1316 , 22
22/01/18 , 41.29 , 41.23 , 41.30 , 40.49 , 41.2     , 6196 , 85
19/01/18 , 41.05 , 40.92 , 41.05 , 40.90 , 40.9     , 286 , 6
18/01/18 , 40.90 , 40.64 , 41.25 , 40.30 , 41.2     , 1015 , 20
17/01/18 , 40.00 , 40.16 , 41.29 , 40.00 , 40.1     , 6140 , 72
16/01/18 , 40.31 , 40.42 , 40.68 , 40.30 , 40.4     , 1332 , 15
15/01/18 , 40.41 , 40.40 , 40.68 , 40.37 , 40.4     , 1809 , 23
12/01/18 , 40.63 , 40.30 , 40.63 , 40.13 , 40.2     , 4416 , 9
11/01/18 , 40.57 , 40.52 , 40.57 , 40.26 , 40.4     , 618 , 11
10/01/18 , 40.08 , 40.16 , 40.63 , 40.08 , 40.4     , 3985 , 67
09/01/18 , 40.30 , 40.26 , 40.30 , 40.16 , 40.3     , 284 , 7
08/01/18 , 39.92 , 40.21 , 40.63 , 39.92 , 40.3     , 1369 , 31
05/01/18 , 40.59 , 40.45 , 40.59 , 40.29 , 40.2     , 104 , 4
04/01/18 , 40.13 , 40.08 , 40.25 , 40.08 , 40.0     , 608 , 10
03/01/18 , 40.30 , 40.08 , 40.63 , 40.00 , 40.6     , 2857 , 12
02/01/18 , 40.08 , 40.09 , 40.68 , 39.34 , 40.3     , 993 , 23
28/12/17 , 40.00 , 39.92 , 40.58 , 39.80 , 40.5     , 6569 , 26
27/12/17 , 40.58 , 39.99 , 40.58 , 39.69 , 39.6     , 399 , 15
22/12/17 , 39.42 , 39.63 , 39.80 , 39.42 , 39.8     , 1042 , 18
21/12/17 , 39.61 , 39.61 , 39.73 , 39.55 , 39.7     , 1481 , 17
20/12/17 , 39.80 , 39.61 , 40.41 , 39.06 , 39.7     , 1597 , 31
19/12/17 , 40.21 , 40.21 , 40.21 , 40.21 , 40.2     , 20 , 2
18/12/17 , 39.81 , 39.80 , 40.21 , 39.61 , 40.2     , 808 , 31
15/12/17 , 39.80 , 39.87 , 40.56 , 39.80 , 39.9     , 4177 , 32
14/12/17 , 39.91 , 39.92 , 39.99 , 39.87 , 39.9     , 931 , 9
13/12/17 , 39.80 , 39.81 , 40.00 , 39.80 , 40.0     , 442 , 8
12/12/17 , 39.95 , 39.97 , 39.99 , 39.95 , 39.9     , 9 , 2
11/12/17 , 39.80 , 39.84 , 39.99 , 39.80 , 39.9     , 2765 , 9
08/12/17 , 40.00 , 40.00 , 40.00 , 40.00 , 40.0     , 763 , 7
07/12/17 , 40.00 , 39.97 , 40.13 , 39.96 , 40.0     , 909 , 14
06/12/17 , 40.00 , 39.45 , 40.00 , 39.42 , 39.4     , 2664 , 7
05/12/17 , 39.06 , 39.55 , 39.80 , 39.06 , 39.5     , 3761 , 24
04/12/17 , 39.80 , 38.84 , 39.80 , 38.63 , 38.6     , 1784 , 15
01/12/17 , 38.63 , 38.30 , 40.59 , 38.19 , 38.7     , 15731 , 80
30/11/17 , 37.95 , 37.87 , 39.93 , 37.55 , 37.9     , 17609 , 63
29/11/17 , 37.95 , 37.96 , 38.73 , 37.95 , 37.9     , 5763 , 36
28/11/17 , 37.95 , 38.16 , 38.40 , 37.95 , 38.4     , 1652 , 16
27/11/17 , 38.40 , 38.35 , 38.55 , 38.18 , 38.3     , 455 , 12
24/11/17 , 38.36 , 38.35 , 38.94 , 38.35 , 38.9     , 2531 , 13
23/11/17 , 38.35 , 38.35 , 38.35 , 38.35 , 38.3     , 758 , 6
22/11/17 , 38.35 , 38.35 , 38.35 , 38.35 , 38.3     , 505 , 9
21/11/17 , 38.35 , 38.35 , 38.73 , 38.35 , 38.3     , 6879 , 22
17/11/17 , 38.35 , 37.96 , 38.35 , 37.95 , 37.9     , 4210 , 6
16/11/17 , 37.80 , 37.81 , 38.35 , 37.80 , 37.9     , 1047 , 16
14/11/17 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 892 , 8
13/11/17 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 1064 , 8
10/11/17 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 1176 , 8
09/11/17 , 37.95 , 37.95 , 37.98 , 37.89 , 37.9     , 1523 , 12
08/11/17 , 37.95 , 37.95 , 37.95 , 37.95 , 37.9     , 4176 , 14
07/11/17 , 37.87 , 37.92 , 38.31 , 37.87 , 38.3     , 6012 , 18
06/11/17 , 38.13 , 38.19 , 38.35 , 38.13 , 38.3     , 98 , 4
03/11/17 , 38.13 , 38.13 , 38.13 , 38.13 , 38.1     , 450 , 4
31/10/17 , 38.05 , 38.01 , 38.05 , 37.87 , 38.0     , 3160 , 9
30/10/17 , 38.05 , 38.05 , 38.05 , 37.87 , 38.0     , 2145 , 6
27/10/17 , 37.67 , 37.56 , 37.67 , 37.46 , 37.6     , 10026 , 21
26/10/17 , 37.67 , 37.50 , 37.67 , 37.36 , 37.3     , 7632 , 12
25/10/17 , 37.29 , 37.34 , 37.65 , 37.29 , 37.2     , 9668 , 26
24/10/17 , 37.66 , 37.36 , 38.43 , 36.91 , 38.4     , 10157 , 31
23/10/17 , 38.05 , 37.71 , 38.43 , 37.25 , 38.4     , 4574 , 21
20/10/17 , 38.46 , 38.46 , 38.46 , 38.46 , 38.4     , 5649 , 6
19/10/17 , 38.46 , 38.46 , 38.46 , 38.46 , 38.4     , 2305 , 3
18/10/17 , 38.05 , 38.39 , 38.46 , 37.28 , 37.2     , 7509 , 10
17/10/17 , 38.05 , 37.72 , 38.83 , 37.25 , 38.8     , 4534 , 22
16/10/17 , 38.46 , 38.50 , 38.83 , 38.46 , 38.8     , 382 , 6
13/10/17 , 38.83 , 38.47 , 38.83 , 38.40 , 38.8     , 2092 , 8
09/10/17 , 38.83 , 38.83 , 38.83 , 38.83 , 38.8     , 2620 , 3
06/10/17 , 38.67 , 38.82 , 38.83 , 38.67 , 38.8     , 5435 , 8
05/10/17 , 38.75 , 38.83 , 39.06 , 38.75 , 39.0     , 9341 , 11
04/10/17 , 38.83 , 38.83 , 38.83 , 38.75 , 38.8     , 7477 , 5
03/10/17 , 38.83 , 38.80 , 38.83 , 38.75 , 38.8     , 7661 , 7
02/10/17 , 38.83 , 38.83 , 38.83 , 38.83 , 38.8     , 1335 , 6
29/09/17 , 38.58 , 38.56 , 38.58 , 38.18 , 38.5     , 6082 , 7
28/09/17 , 38.57 , 38.83 , 39.37 , 38.57 , 39.3     , 2085 , 3
26/09/17 , 39.37 , 39.33 , 39.37 , 38.57 , 38.5     , 43 , 2
25/09/17 , 38.57 , 38.57 , 38.57 , 38.57 , 38.5     , 1953 , 2
22/09/17 , 38.57 , 38.22 , 38.57 , 38.18 , 38.1     , 5380 , 7
21/09/17 , 38.18 , 38.18 , 38.18 , 38.18 , 38.1     , 10 , 1
20/09/17 , 38.57 , 38.40 , 38.57 , 37.61 , 38.1     , 8427 , 6
19/09/17 , 38.18 , 38.18 , 38.18 , 38.18 , 38.1     , 25 , 1
18/09/17 , 38.18 , 38.45 , 38.57 , 38.18 , 38.5     , 148 , 7
15/09/17 , 38.57 , 38.57 , 38.57 , 38.57 , 38.5     , 279 , 8
14/09/17 , 38.18 , 38.57 , 38.57 , 38.18 , 38.5     , 143 , 3
13/09/17 , 38.57 , 38.57 , 38.57 , 38.57 , 38.5     , 25 , 1
12/09/17 , 38.57 , 38.57 , 38.57 , 38.57 , 38.5     , 1070 , 3
11/09/17 , 38.57 , 38.62 , 39.95 , 38.18 , 39.9     , 1367 , 11
08/09/17 , 39.95 , 39.95 , 39.95 , 39.95 , 39.9     , 25 , 1
06/09/17 , 37.61 , 37.97 , 38.18 , 37.61 , 38.1     , 3677 , 12
05/09/17 , 38.41 , 38.52 , 38.75 , 38.41 , 38.7     , 2385 , 6
04/09/17 , 38.75 , 38.75 , 38.75 , 38.75 , 38.7     , 1648 , 4
01/09/17 , 38.75 , 38.75 , 38.75 , 38.75 , 38.7     , 1466 , 7
31/08/17 , 38.75 , 38.82 , 39.10 , 38.75 , 39.1     , 963 , 4
30/08/17 , 39.10 , 39.10 , 39.33 , 39.10 , 39.3     , 278 , 4
29/08/17 , 39.70 , 39.70 , 39.70 , 39.70 , 39.7     , 601 , 1
28/08/17 , 39.33 , 39.42 , 39.92 , 39.33 , 39.9     , 526 , 5
25/08/17 , 39.70 , 39.70 , 39.70 , 39.70 , 39.7     , 232 , 2
23/08/17 , 39.92 , 39.92 , 39.92 , 39.92 , 39.9     , 1625 , 9
22/08/17 , 39.92 , 39.92 , 39.92 , 39.92 , 39.9     , 755 , 2
21/08/17 , 40.65 , 40.41 , 40.65 , 34.87 , 34.8     , 515 , 6
17/08/17 , 40.65 , 40.65 , 40.65 , 40.65 , 40.6     , 444 , 3
16/08/17 , 41.03 , 41.03 , 41.03 , 41.03 , 41.0     , 77 , 1
15/08/17 , 39.92 , 40.91 , 41.05 , 39.92 , 41.0     , 910 , 7
14/08/17 , 41.05 , 41.05 , 41.05 , 41.05 , 41.0     , 444 , 5
11/08/17 , 41.05 , 41.05 , 41.05 , 41.05 , 41.0     , 240 , 1
08/08/17 , 41.25 , 41.25 , 41.25 , 41.25 , 41.2     , 51 , 1
07/08/17 , 41.25 , 41.20 , 41.45 , 40.30 , 40.3     , 3702 , 10
03/08/17 , 41.45 , 41.60 , 41.64 , 41.45 , 41.6     , 7 , 2
31/07/17 , 41.97 , 41.91 , 41.99 , 41.89 , 41.9     , 3114 , 9
28/07/17 , 41.99 , 41.98 , 42.02 , 40.16 , 42.0     , 3634 , 13
27/07/17 , 42.09 , 42.09 , 42.09 , 42.09 , 42.0     , 991 , 1
26/07/17 , 42.49 , 42.49 , 42.49 , 42.49 , 42.4     , 59 , 3
24/07/17 , 42.49 , 42.49 , 42.49 , 42.49 , 42.4     , 25 , 1
20/07/17 , 42.49 , 41.80 , 42.49 , 41.79 , 41.7     , 958 , 5
19/07/17 , 42.49 , 42.49 , 42.49 , 42.49 , 42.4     , 2 , 1
17/07/17 , 42.49 , 42.49 , 42.49 , 42.49 , 42.4     , 357 , 6
14/07/17 , 42.49 , 41.96 , 42.49 , 41.73 , 41.7     , 196 , 4
12/07/17 , 42.49 , 42.49 , 42.49 , 42.49 , 42.4     , 41 , 4
11/07/17 , 42.49 , 42.18 , 42.49 , 42.09 , 42.0     , 352 , 4
10/07/17 , 42.49 , 42.37 , 42.49 , 42.09 , 42.0     , 771 , 3
07/07/17 , 42.49 , 42.49 , 42.49 , 42.49 , 42.4     , 129 , 2
06/07/17 , 42.49 , 42.34 , 42.49 , 42.09 , 42.4     , 665 , 5
05/07/17 , 42.49 , 42.49 , 42.49 , 42.49 , 42.4     , 67 , 5
04/07/17 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 333 , 2
03/07/17 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 28 , 2
30/06/17 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 26 , 1
21/06/17 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 509 , 2
20/06/17 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 159 , 1
16/06/17 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 2 , 1
14/06/17 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 5 , 1
13/06/17 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 1232 , 3
07/06/17 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 3234 , 4
06/06/17 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 1222 , 3
01/06/17 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 2651 , 2