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

12/05/25 , 72.50 , 72.02 , 72.77 , 70.40 , 70.40     , 1081 , 89
09/05/25 , 69.50 , 68.25 , 69.50 , 68.12 , 69.15     , 5653 , 55
08/05/25 , 69.72 , 69.09 , 69.72 , 68.26 , 68.90     , 504 , 34
07/05/25 , 67.87 , 68.26 , 69.20 , 66.90 , 66.90     , 3170 , 65
06/05/25 , 65.90 , 66.38 , 66.80 , 65.83 , 66.30     , 1039 , 51
05/05/25 , 65.60 , 65.80 , 66.45 , 65.07 , 66.00     , 11265 , 88
02/05/25 , 66.48 , 66.40 , 66.52 , 64.50 , 64.82     , 12175 , 105
30/04/25 , 67.22 , 68.30 , 70.36 , 67.22 , 69.20     , 3101 , 88
29/04/25 , 69.34 , 69.35 , 69.72 , 68.01 , 68.01     , 3606 , 37
28/04/25 , 69.33 , 69.38 , 70.05 , 68.01 , 68.01     , 3214 , 42
25/04/25 , 68.00 , 69.94 , 70.40 , 68.00 , 69.51     , 723 , 26
24/04/25 , 69.20 , 69.52 , 70.00 , 67.84 , 67.84     , 6474 , 55
23/04/25 , 66.40 , 66.84 , 67.92 , 66.40 , 67.25     , 7144 , 107
22/04/25 , 66.33 , 66.03 , 66.61 , 65.03 , 66.40     , 5073 , 38
17/04/25 , 65.60 , 66.35 , 67.00 , 65.60 , 66.75     , 858 , 53
16/04/25 , 64.39 , 65.45 , 66.80 , 64.39 , 66.00     , 3545 , 50
15/04/25 , 67.76 , 67.85 , 68.75 , 67.76 , 67.87     , 3607 , 55
14/04/25 , 69.75 , 67.88 , 69.76 , 65.76 , 65.76     , 5015 , 56
11/04/25 , 67.11 , 67.44 , 68.50 , 63.94 , 63.94     , 11196 , 87
10/04/25 , 65.02 , 65.43 , 69.89 , 64.49 , 69.89     , 9311 , 68
09/04/25 , 70.06 , 69.06 , 70.06 , 62.50 , 62.50     , 9119 , 131
08/04/25 , 60.65 , 62.39 , 66.53 , 60.65 , 65.00     , 19503 , 135
07/04/25 , 62.91 , 62.71 , 66.00 , 59.38 , 61.74     , 12183 , 128
04/04/25 , 63.00 , 62.63 , 64.85 , 62.18 , 64.40     , 8941 , 97
03/04/25 , 64.77 , 65.95 , 69.39 , 64.77 , 69.39     , 4659 , 167
02/04/25 , 72.00 , 72.41 , 73.60 , 71.21 , 71.47     , 1120 , 64
01/04/25 , 71.90 , 71.64 , 73.27 , 71.43 , 73.27     , 11244 , 52
31/03/25 , 71.50 , 71.96 , 73.00 , 71.00 , 71.12     , 6992 , 80
28/03/25 , 72.58 , 74.12 , 75.60 , 72.58 , 74.16     , 3801 , 51
27/03/25 , 74.27 , 75.83 , 76.36 , 74.27 , 74.99     , 1105 , 58
26/03/25 , 75.53 , 75.50 , 76.46 , 75.12 , 76.42     , 3008 , 74
25/03/25 , 77.56 , 76.21 , 77.56 , 75.78 , 76.46     , 1116 , 49
24/03/25 , 76.46 , 76.45 , 77.00 , 75.50 , 75.50     , 10541 , 1369
21/03/25 , 74.41 , 74.59 , 74.80 , 73.43 , 73.50     , 4320 , 32
20/03/25 , 74.02 , 74.17 , 75.08 , 72.58 , 72.58     , 1212 , 45
19/03/25 , 72.91 , 74.12 , 75.40 , 72.91 , 72.92     , 1321 , 70
18/03/25 , 73.50 , 74.02 , 75.57 , 73.50 , 75.00     , 696 , 43
17/03/25 , 74.00 , 74.23 , 74.83 , 73.71 , 74.09     , 2516 , 201
14/03/25 , 74.09 , 74.19 , 74.99 , 73.39 , 73.71     , 4847 , 297
13/03/25 , 73.00 , 73.57 , 75.20 , 72.80 , 74.27     , 2964 , 98
12/03/25 , 73.64 , 73.83 , 75.58 , 73.41 , 73.41     , 2418 , 39
11/03/25 , 73.71 , 74.26 , 75.72 , 73.43 , 74.45     , 5253 , 101
10/03/25 , 74.44 , 75.87 , 77.20 , 74.44 , 76.56     , 4274 , 85
07/03/25 , 76.46 , 76.45 , 77.86 , 74.63 , 74.63     , 5329 , 128
06/03/25 , 74.25 , 74.58 , 75.50 , 73.95 , 74.52     , 2482 , 80
05/03/25 , 75.00 , 75.11 , 76.39 , 73.95 , 73.95     , 3972 , 73
28/02/25 , 74.72 , 75.92 , 76.45 , 74.21 , 74.2     , 2776 , 68
27/02/25 , 74.02 , 76.41 , 78.65 , 74.02 , 76.2     , 2160 , 53
26/02/25 , 77.60 , 77.88 , 78.65 , 77.07 , 77.4     , 3605 , 110
25/02/25 , 76.19 , 77.06 , 78.10 , 76.19 , 76.7     , 4296 , 72
24/02/25 , 76.72 , 78.16 , 78.98 , 76.72 , 78.6     , 2884 , 80
21/02/25 , 80.00 , 79.60 , 82.78 , 78.64 , 82.1     , 3298 , 87
20/02/25 , 81.69 , 82.63 , 83.78 , 81.69 , 83.7     , 1256 , 57
19/02/25 , 83.18 , 82.75 , 83.40 , 82.06 , 82.0     , 2628 , 85
18/02/25 , 80.95 , 81.61 , 82.25 , 80.95 , 81.3     , 3267 , 110
17/02/25 , 81.29 , 81.06 , 81.89 , 80.81 , 81.8     , 322 , 27
14/02/25 , 81.89 , 81.58 , 81.89 , 81.30 , 81.7     , 2738 , 38
13/02/25 , 80.62 , 81.99 , 82.68 , 80.62 , 82.1     , 1373 , 86
12/02/25 , 81.21 , 81.42 , 82.51 , 80.69 , 82.5     , 1949 , 67
11/02/25 , 82.48 , 82.03 , 82.75 , 81.13 , 82.2     , 6499 , 121
10/02/25 , 82.78 , 81.75 , 82.78 , 79.69 , 79.6     , 1767 , 77
07/02/25 , 81.25 , 80.93 , 81.59 , 79.70 , 80.0     , 9603 , 156
06/02/25 , 80.00 , 80.11 , 81.37 , 79.20 , 81.1     , 25330 , 215
05/02/25 , 84.55 , 84.03 , 84.77 , 82.10 , 83.1     , 4622 , 85
04/02/25 , 84.82 , 82.77 , 84.82 , 81.36 , 81.9     , 4496 , 143
03/02/25 , 83.63 , 82.86 , 83.63 , 82.12 , 82.1     , 3129 , 87
31/01/25 , 84.28 , 84.40 , 85.62 , 83.68 , 83.8     , 4104 , 125
30/01/25 , 82.88 , 84.35 , 85.37 , 82.88 , 84.4     , 2590 , 421
29/01/25 , 81.68 , 83.18 , 84.20 , 81.68 , 83.8     , 2414 , 70
28/01/25 , 82.05 , 83.51 , 84.43 , 82.05 , 83.1     , 4904 , 107
27/01/25 , 84.56 , 83.85 , 85.67 , 82.39 , 85.1     , 15222 , 121
24/01/25 , 85.11 , 84.92 , 86.38 , 83.93 , 86.3     , 3440 , 136
23/01/25 , 86.38 , 84.62 , 86.38 , 83.70 , 84.5     , 7763 , 158
22/01/25 , 84.59 , 83.97 , 84.91 , 83.08 , 84.9     , 10205 , 211
21/01/25 , 84.18 , 84.01 , 84.32 , 83.05 , 83.1     , 3743 , 123
20/01/25 , 83.15 , 83.04 , 83.29 , 82.21 , 82.2     , 503 , 35
17/01/25 , 81.78 , 82.44 , 83.43 , 81.75 , 81.7     , 3806 , 217
16/01/25 , 80.40 , 81.59 , 83.18 , 80.40 , 82.6     , 1326 , 45
15/01/25 , 81.69 , 81.73 , 82.58 , 80.42 , 80.7     , 1814 , 113
14/01/25 , 79.91 , 80.25 , 80.84 , 78.75 , 79.5     , 3807 , 357
13/01/25 , 79.59 , 78.75 , 79.59 , 77.78 , 78.7     , 2731 , 198
10/01/25 , 78.72 , 79.18 , 81.28 , 78.72 , 81.2     , 2158 , 121
09/01/25 , 80.47 , 80.59 , 81.49 , 79.67 , 79.6     , 3868 , 251
08/01/25 , 80.69 , 80.85 , 82.57 , 79.81 , 82.5     , 8454 , 710
07/01/25 , 82.56 , 81.49 , 82.56 , 79.67 , 81.5     , 9182 , 2045
06/01/25 , 82.56 , 82.13 , 84.01 , 80.13 , 80.1     , 5615 , 1225
03/01/25 , 81.78 , 81.00 , 81.78 , 78.72 , 79.5     , 3681 , 580
02/01/25 , 78.61 , 78.71 , 81.08 , 78.03 , 80.5     , 12778 , 654
30/12/24 , 80.24 , 79.75 , 80.50 , 79.02 , 80.5     , 2629 , 807
27/12/24 , 81.66 , 80.84 , 81.66 , 80.09 , 80.6     , 3955 , 950
26/12/24 , 80.69 , 81.26 , 82.28 , 80.63 , 82.2     , 12980 , 1185
23/12/24 , 82.18 , 80.78 , 82.18 , 79.20 , 79.2     , 14032 , 925
20/12/24 , 79.20 , 76.42 , 79.20 , 74.79 , 75.5     , 6696 , 196
19/12/24 , 79.68 , 77.22 , 80.77 , 76.16 , 78.8     , 8975 , 475
18/12/24 , 80.46 , 80.79 , 82.78 , 79.73 , 81.5     , 14996 , 194
17/12/24 , 80.69 , 80.37 , 82.09 , 79.38 , 79.3     , 2284 , 374
16/12/24 , 82.57 , 79.53 , 82.57 , 77.46 , 80.2     , 6242 , 440
13/12/24 , 80.07 , 79.11 , 80.07 , 78.44 , 79.1     , 8958 , 95
12/12/24 , 79.10 , 78.18 , 79.10 , 77.63 , 78.2     , 3660 , 100
11/12/24 , 79.69 , 79.23 , 80.04 , 78.54 , 79.2     , 8341 , 126
10/12/24 , 80.62 , 79.03 , 80.94 , 78.25 , 80.8     , 46789 , 334
09/12/24 , 80.84 , 80.99 , 81.94 , 79.25 , 80.0     , 12855 , 196
06/12/24 , 80.04 , 79.99 , 80.65 , 79.11 , 79.7     , 17033 , 117
05/12/24 , 79.60 , 80.56 , 81.57 , 79.59 , 81.1     , 18237 , 427
04/12/24 , 82.25 , 80.69 , 82.88 , 79.94 , 82.8     , 106879 , 334
03/12/24 , 81.76 , 81.27 , 82.29 , 80.83 , 82.2     , 11557 , 156
02/12/24 , 82.19 , 80.76 , 82.19 , 78.28 , 79.0     , 40963 , 492
29/11/24 , 79.11 , 79.71 , 80.52 , 78.43 , 80.5     , 10938 , 544
28/11/24 , 79.44 , 78.09 , 80.47 , 74.55 , 77.6     , 4926 , 378
27/11/24 , 77.59 , 75.80 , 77.59 , 74.76 , 75.4     , 5146 , 371
26/11/24 , 77.28 , 75.62 , 77.29 , 75.06 , 76.5     , 56426 , 231
25/11/24 , 75.98 , 75.94 , 76.66 , 73.93 , 73.9     , 2170 , 1066
22/11/24 , 75.25 , 74.83 , 75.25 , 74.07 , 75.0     , 5941 , 104
21/11/24 , 74.62 , 74.69 , 75.58 , 73.57 , 75.0     , 47546 , 390
19/11/24 , 79.32 , 78.40 , 79.32 , 77.51 , 77.6     , 27792 , 241
18/11/24 , 79.24 , 78.05 , 79.24 , 77.20 , 78.3     , 8421 , 441
14/11/24 , 78.89 , 78.55 , 78.92 , 77.44 , 78.0     , 25528 , 127
13/11/24 , 77.12 , 77.26 , 78.00 , 76.89 , 77.3     , 27065 , 333
12/11/24 , 80.24 , 78.23 , 80.46 , 77.56 , 79.5     , 3952 , 95
11/11/24 , 81.15 , 80.03 , 82.46 , 79.36 , 82.4     , 16890 , 470
08/11/24 , 81.22 , 81.64 , 82.41 , 80.70 , 82.2     , 12575 , 165
07/11/24 , 79.45 , 83.28 , 86.66 , 79.45 , 86.3     , 51113 , 302
06/11/24 , 80.78 , 80.92 , 82.02 , 80.26 , 80.4     , 7716 , 196
05/11/24 , 78.60 , 79.19 , 80.17 , 78.24 , 79.8     , 3249 , 188
04/11/24 , 79.92 , 79.52 , 81.27 , 78.20 , 81.2     , 6490 , 1808
01/11/24 , 81.27 , 79.59 , 81.27 , 77.45 , 77.4     , 4747 , 105
31/10/24 , 78.12 , 78.29 , 80.22 , 77.52 , 79.4     , 7414 , 121
30/10/24 , 80.22 , 80.93 , 82.09 , 80.00 , 81.8     , 9847 , 151
29/10/24 , 84.08 , 83.52 , 84.24 , 79.63 , 79.6     , 9139 , 191
28/10/24 , 81.26 , 81.07 , 81.67 , 80.33 , 81.5     , 851 , 54
25/10/24 , 81.15 , 81.01 , 81.54 , 80.02 , 80.0     , 5689 , 103
24/10/24 , 79.98 , 79.12 , 79.98 , 78.55 , 79.2     , 5212 , 56
23/10/24 , 78.14 , 78.81 , 80.55 , 77.72 , 79.9     , 7881 , 183
22/10/24 , 81.82 , 80.54 , 81.82 , 77.61 , 77.6     , 8499 , 114
21/10/24 , 79.82 , 79.21 , 80.67 , 78.32 , 80.6     , 12693 , 107
18/10/24 , 80.50 , 80.19 , 81.24 , 79.87 , 80.4     , 11309 , 99
17/10/24 , 81.37 , 81.25 , 83.15 , 80.46 , 81.9     , 22457 , 152
16/10/24 , 79.98 , 80.52 , 82.41 , 79.98 , 80.7     , 15582 , 141
15/10/24 , 82.41 , 82.06 , 83.80 , 80.95 , 80.9     , 6081 , 108
14/10/24 , 82.70 , 81.76 , 82.70 , 79.59 , 79.7     , 12838 , 124
11/10/24 , 79.16 , 79.07 , 79.43 , 77.69 , 78.0     , 4291 , 113
10/10/24 , 77.88 , 77.44 , 77.96 , 76.56 , 77.0     , 2838 , 92
09/10/24 , 78.60 , 77.66 , 78.60 , 76.05 , 76.5     , 10574 , 144
08/10/24 , 76.10 , 75.73 , 76.61 , 74.91 , 76.4     , 2598 , 124
07/10/24 , 75.86 , 75.63 , 76.40 , 75.19 , 75.3     , 1749 , 46
04/10/24 , 75.98 , 76.84 , 78.54 , 75.31 , 77.6     , 6473 , 358
03/10/24 , 75.66 , 76.00 , 76.94 , 75.42 , 75.4     , 1901 , 66
02/10/24 , 75.59 , 75.47 , 76.31 , 74.41 , 75.8     , 4004 , 67
01/10/24 , 75.06 , 75.05 , 76.95 , 74.46 , 76.9     , 22866 , 120
30/09/24 , 76.91 , 76.11 , 77.30 , 75.71 , 76.2     , 3917 , 652
27/09/24 , 76.65 , 76.79 , 78.54 , 76.50 , 78.5     , 2275 , 56
26/09/24 , 78.40 , 77.96 , 78.99 , 75.21 , 77.4     , 14195 , 388
25/09/24 , 76.10 , 75.87 , 76.58 , 75.26 , 75.6     , 2120 , 268
24/09/24 , 75.66 , 75.77 , 76.72 , 75.08 , 76.5     , 19011 , 2176
23/09/24 , 75.96 , 76.23 , 78.09 , 75.83 , 77.3     , 5313 , 81
20/09/24 , 76.48 , 77.01 , 78.11 , 75.46 , 77.5     , 10421 , 66
19/09/24 , 77.60 , 78.27 , 79.42 , 77.59 , 77.6     , 1635 , 102
18/09/24 , 76.21 , 76.69 , 77.59 , 75.95 , 77.1     , 1853 , 56
17/09/24 , 76.37 , 76.07 , 77.12 , 75.81 , 76.1     , 1950 , 53
16/09/24 , 76.17 , 75.59 , 77.29 , 74.86 , 77.2     , 2855 , 79
13/09/24 , 77.29 , 77.17 , 77.39 , 76.59 , 76.5     , 1642 , 45
12/09/24 , 76.46 , 77.07 , 77.94 , 76.31 , 77.9     , 5587 , 63
11/09/24 , 77.62 , 76.72 , 77.74 , 74.66 , 75.5     , 3225 , 112
10/09/24 , 75.59 , 75.25 , 75.86 , 73.33 , 74.5     , 2785 , 88
09/09/24 , 73.93 , 74.26 , 75.46 , 73.76 , 74.1     , 1519 , 86
06/09/24 , 73.25 , 73.46 , 75.26 , 72.80 , 75.0     , 2745 , 95
05/09/24 , 75.12 , 75.43 , 77.01 , 74.96 , 75.4     , 2529 , 77
04/09/24 , 77.03 , 76.91 , 78.09 , 74.48 , 74.4     , 2498 , 211
03/09/24 , 75.76 , 77.40 , 80.05 , 75.44 , 80.0     , 6879 , 109
02/09/24 , 77.87 , 80.69 , 83.56 , 76.20 , 81.5     , 4634 , 756
30/08/24 , 80.76 , 80.77 , 81.54 , 80.08 , 81.0     , 8376 , 1763
29/08/24 , 78.90 , 79.56 , 81.89 , 78.55 , 79.1     , 13007 , 130
28/08/24 , 79.07 , 78.93 , 80.19 , 77.81 , 79.2     , 3301 , 78
27/08/24 , 77.97 , 78.31 , 79.17 , 76.37 , 76.9     , 7845 , 165
26/08/24 , 76.20 , 76.62 , 78.84 , 76.20 , 78.8     , 16119 , 96
23/08/24 , 78.48 , 78.48 , 79.70 , 77.80 , 78.8     , 4073 , 71
22/08/24 , 78.06 , 78.66 , 80.24 , 77.70 , 79.5     , 9619 , 101
21/08/24 , 78.67 , 78.52 , 79.09 , 77.56 , 77.8     , 4258 , 73
20/08/24 , 77.97 , 77.75 , 78.67 , 77.42 , 78.1     , 24664 , 120
19/08/24 , 77.57 , 76.72 , 78.02 , 75.70 , 78.0     , 16783 , 98
16/08/24 , 77.23 , 77.49 , 78.42 , 76.84 , 78.4     , 3557 , 91
15/08/24 , 78.47 , 78.37 , 78.97 , 76.20 , 76.2     , 41175 , 209
14/08/24 , 75.29 , 74.26 , 77.03 , 73.99 , 76.6     , 105003 , 196
13/08/24 , 75.99 , 75.76 , 76.20 , 72.56 , 74.4     , 41532 , 170
12/08/24 , 73.42 , 73.60 , 74.44 , 71.40 , 74.4     , 5201 , 177
09/08/24 , 74.44 , 74.90 , 75.20 , 73.91 , 74.5     , 20981 , 153
08/08/24 , 75.60 , 75.16 , 76.15 , 70.80 , 70.8     , 5923 , 120
07/08/24 , 72.30 , 73.79 , 75.80 , 72.23 , 74.2     , 6353 , 113
06/08/24 , 74.09 , 74.70 , 76.05 , 73.46 , 74.7     , 29993 , 149
05/08/24 , 74.60 , 74.11 , 76.89 , 71.26 , 71.2     , 33511 , 248
02/08/24 , 74.70 , 74.96 , 77.66 , 74.21 , 77.0     , 95358 , 303
01/08/24 , 77.03 , 77.65 , 82.92 , 76.35 , 82.9     , 100192 , 637
31/07/24 , 86.38 , 81.93 , 86.38 , 80.65 , 81.5     , 28875 , 889
30/07/24 , 78.16 , 79.34 , 83.67 , 77.63 , 83.0     , 15810 , 182
29/07/24 , 83.07 , 84.03 , 84.86 , 82.87 , 84.6     , 3887 , 104
26/07/24 , 83.65 , 83.66 , 84.56 , 82.62 , 84.1     , 8912 , 131
25/07/24 , 84.21 , 82.68 , 84.21 , 81.14 , 83.3     , 6890 , 162
24/07/24 , 84.79 , 85.00 , 88.34 , 84.11 , 87.9     , 16361 , 140
23/07/24 , 88.93 , 89.54 , 90.94 , 88.44 , 90.0     , 3726 , 194
22/07/24 , 90.03 , 88.28 , 90.03 , 86.75 , 86.8     , 2901 , 173
19/07/24 , 86.08 , 86.57 , 88.20 , 85.51 , 87.7     , 4135 , 105
18/07/24 , 87.77 , 87.52 , 89.00 , 85.75 , 89.0     , 17014 , 340
17/07/24 , 86.58 , 86.99 , 91.28 , 86.09 , 91.2     , 39176 , 360
16/07/24 , 93.67 , 93.56 , 94.34 , 91.44 , 91.4     , 7929 , 140
15/07/24 , 91.24 , 92.13 , 94.01 , 91.24 , 91.3     , 8050 , 125
12/07/24 , 91.19 , 91.69 , 92.22 , 89.56 , 89.5     , 3673 , 138
11/07/24 , 89.92 , 90.76 , 93.91 , 89.92 , 92.0     , 9623 , 153
10/07/24 , 93.46 , 92.46 , 93.46 , 91.89 , 92.7     , 13204 , 125
09/07/24 , 92.79 , 92.74 , 93.62 , 92.03 , 93.6     , 4680 , 82
08/07/24 , 93.67 , 93.56 , 95.33 , 92.94 , 92.9     , 26287 , 148
05/07/24 , 92.75 , 92.99 , 93.86 , 92.58 , 93.7     , 11621 , 75
04/07/24 , 93.76 , 92.77 , 93.82 , 90.54 , 93.8     , 657 , 58
03/07/24 , 94.13 , 93.20 , 94.13 , 92.44 , 94.0     , 5123 , 103
02/07/24 , 93.81 , 93.18 , 93.86 , 92.31 , 93.3     , 5577 , 171
01/07/24 , 93.26 , 92.55 , 93.33 , 90.21 , 93.0     , 10302 , 145
28/06/24 , 92.03 , 91.84 , 93.74 , 89.09 , 89.5     , 8974 , 619
27/06/24 , 88.49 , 89.10 , 90.41 , 88.49 , 89.8     , 16477 , 2204
26/06/24 , 89.63 , 90.24 , 91.57 , 89.15 , 91.0     , 12470 , 191
25/06/24 , 90.95 , 90.32 , 90.99 , 89.54 , 89.5     , 5288 , 104
24/06/24 , 89.08 , 91.15 , 95.38 , 89.08 , 95.3     , 13856 , 203
21/06/24 , 95.38 , 95.22 , 96.91 , 93.81 , 95.4     , 11427 , 175
20/06/24 , 97.42 , 97.36 , 101.92 , 95.93 , 101.9     , 53822 , 409
19/06/24 , 103.75 , 104.56 , 105.73 , 102.48 , 102.4     , 3889 , 300
18/06/24 , 102.42 , 102.22 , 102.76 , 101.42 , 101.9     , 15191 , 262
17/06/24 , 99.05 , 97.19 , 99.15 , 95.55 , 95.9     , 9528 , 247
14/06/24 , 94.85 , 95.48 , 96.81 , 94.49 , 96.4     , 6573 , 256
13/06/24 , 96.48 , 96.44 , 97.77 , 95.04 , 96.5     , 5514 , 228
12/06/24 , 95.98 , 94.99 , 95.98 , 93.06 , 93.0     , 9982 , 180
11/06/24 , 92.07 , 92.05 , 92.61 , 90.78 , 92.3     , 5055 , 190
10/06/24 , 92.49 , 92.46 , 93.20 , 90.84 , 90.8     , 9789 , 217
07/06/24 , 90.04 , 90.22 , 91.30 , 89.93 , 91.3     , 24918 , 170
06/06/24 , 91.12 , 91.17 , 93.00 , 90.55 , 93.0     , 6786 , 118
05/06/24 , 93.01 , 91.37 , 93.01 , 89.15 , 89.1     , 15437 , 377
04/06/24 , 88.71 , 88.59 , 89.48 , 87.76 , 89.2     , 7871 , 122
03/06/24 , 89.06 , 88.69 , 91.46 , 87.86 , 88.9     , 7244 , 144
31/05/24 , 87.92 , 87.43 , 90.16 , 86.00 , 90.0     , 5954 , 145
29/05/24 , 89.83 , 91.16 , 95.05 , 89.56 , 92.0     , 9798 , 462
28/05/24 , 92.76 , 94.74 , 99.38 , 90.80 , 93.3     , 8738 , 507
27/05/24 , 93.18 , 92.93 , 95.69 , 91.01 , 92.7     , 3086 , 164
24/05/24 , 90.23 , 89.63 , 90.51 , 85.81 , 85.8     , 22262 , 699
23/05/24 , 85.63 , 85.21 , 88.03 , 84.77 , 86.8     , 55476 , 281
22/05/24 , 85.94 , 86.02 , 86.68 , 85.48 , 85.4     , 3804 , 83
21/05/24 , 84.33 , 84.05 , 84.99 , 81.73 , 83.3     , 5241 , 1624
20/05/24 , 83.73 , 83.54 , 83.79 , 81.52 , 81.8     , 24617 , 195
17/05/24 , 81.81 , 81.48 , 82.20 , 81.09 , 81.4     , 4172 , 58
16/05/24 , 81.49 , 81.98 , 82.55 , 81.49 , 82.3     , 4986 , 171
15/05/24 , 82.12 , 81.98 , 82.76 , 80.52 , 80.5     , 4194 , 74
14/05/24 , 79.63 , 79.27 , 79.72 , 77.72 , 78.2     , 1405 , 42
13/05/24 , 78.08 , 78.01 , 78.20 , 77.22 , 77.4     , 2459 , 34
10/05/24 , 77.18 , 77.20 , 77.36 , 76.81 , 76.8     , 2698 , 35
09/05/24 , 76.64 , 76.75 , 76.97 , 76.34 , 76.4     , 2727 , 40
08/05/24 , 75.64 , 75.34 , 75.64 , 74.05 , 75.5     , 7693 , 131
07/05/24 , 75.36 , 75.83 , 76.62 , 74.90 , 76.0     , 5713 , 78
06/05/24 , 76.05 , 75.60 , 76.10 , 75.35 , 75.5     , 6972 , 87
03/05/24 , 74.17 , 74.27 , 76.34 , 74.17 , 75.4     , 19918 , 48
02/05/24 , 73.98 , 75.42 , 76.30 , 73.47 , 73.4     , 5504 , 125
30/04/24 , 70.07 , 71.22 , 71.94 , 70.07 , 71.1     , 1377 , 70
29/04/24 , 71.14 , 70.53 , 71.14 , 69.72 , 69.8     , 2467 , 368
26/04/24 , 69.87 , 69.81 , 69.97 , 68.95 , 68.9     , 2758 , 21
25/04/24 , 69.20 , 69.31 , 69.87 , 68.83 , 69.2     , 669 , 37
24/04/24 , 69.06 , 69.20 , 70.17 , 67.07 , 67.0     , 746 , 51
23/04/24 , 68.03 , 68.30 , 68.89 , 67.94 , 68.6     , 1839 , 42
22/04/24 , 68.02 , 68.11 , 68.69 , 67.35 , 67.3     , 1106 , 32
19/04/24 , 67.34 , 67.65 , 69.43 , 67.08 , 69.1     , 1481 , 50
18/04/24 , 70.95 , 69.90 , 70.95 , 69.12 , 70.6     , 1628 , 47
17/04/24 , 70.81 , 71.26 , 72.62 , 70.64 , 72.5     , 1992 , 28
16/04/24 , 73.19 , 73.06 , 73.34 , 72.70 , 73.0     , 1986 , 29
15/04/24 , 72.33 , 72.46 , 74.02 , 71.95 , 72.8     , 3207 , 93
12/04/24 , 72.50 , 72.39 , 73.02 , 72.09 , 73.0     , 2364 , 32
11/04/24 , 73.43 , 72.83 , 73.47 , 71.45 , 71.5     , 2663 , 52
10/04/24 , 71.57 , 71.28 , 72.59 , 71.00 , 72.5     , 3292 , 35
09/04/24 , 72.24 , 72.02 , 72.44 , 71.65 , 72.1     , 9253 , 47
08/04/24 , 71.84 , 71.81 , 72.15 , 71.56 , 71.8     , 8978 , 96
05/04/24 , 71.32 , 71.31 , 71.74 , 70.62 , 71.0     , 3215 , 208
04/04/24 , 70.67 , 70.97 , 72.85 , 70.35 , 72.7     , 1995 , 36
03/04/24 , 71.82 , 71.72 , 72.33 , 70.83 , 71.3     , 758 , 31
02/04/24 , 71.22 , 70.76 , 71.22 , 69.80 , 69.8     , 2964 , 37
01/04/24 , 71.46 , 70.91 , 71.82 , 70.65 , 70.8     , 3236 , 40
28/03/24 , 69.69 , 69.37 , 69.75 , 68.81 , 68.8     , 6030 , 381
27/03/24 , 68.81 , 68.87 , 69.21 , 68.66 , 69.0     , 6328 , 27
26/03/24 , 68.78 , 68.94 , 69.22 , 68.78 , 68.9     , 3185 , 25
25/03/24 , 68.90 , 69.06 , 69.97 , 68.48 , 69.9     , 4566 , 93
22/03/24 , 70.00 , 70.41 , 70.73 , 69.54 , 70.1     , 1670 , 24
21/03/24 , 70.23 , 70.19 , 70.92 , 69.39 , 69.5     , 33221 , 657
20/03/24 , 68.78 , 68.16 , 68.78 , 66.23 , 66.5     , 4770 , 33
19/03/24 , 67.94 , 68.08 , 68.95 , 67.73 , 68.7     , 939 , 275
18/03/24 , 69.51 , 69.41 , 70.27 , 68.86 , 69.9     , 10350 , 50
15/03/24 , 68.95 , 68.72 , 69.31 , 68.31 , 68.6     , 30391 , 1026
14/03/24 , 68.69 , 68.89 , 69.61 , 68.42 , 69.2     , 3176 , 27
13/03/24 , 68.87 , 69.20 , 70.77 , 68.87 , 70.7     , 21074 , 77
12/03/24 , 70.78 , 70.69 , 71.18 , 70.13 , 71.0     , 4181 , 25
11/03/24 , 70.13 , 70.01 , 70.37 , 69.07 , 69.2     , 5862 , 46
08/03/24 , 70.38 , 71.16 , 72.33 , 70.38 , 71.7     , 10750 , 61
07/03/24 , 71.62 , 71.84 , 72.19 , 68.25 , 68.2     , 56018 , 100
06/03/24 , 68.24 , 68.02 , 68.74 , 66.38 , 66.5     , 6891 , 33
05/03/24 , 65.61 , 66.07 , 68.10 , 65.48 , 68.1     , 4362 , 39
04/03/24 , 68.11 , 67.83 , 68.26 , 66.55 , 66.5     , 5692 , 50
01/03/24 , 66.55 , 65.66 , 66.94 , 64.74 , 65.0     , 1290 , 38
29/02/24 , 64.61 , 64.26 , 64.67 , 64.01 , 64.1     , 1195 , 23
28/02/24 , 63.56 , 63.65 , 66.12 , 63.24 , 64.3     , 7813 , 26
27/02/24 , 64.12 , 64.24 , 64.94 , 64.12 , 64.4     , 3363 , 51
26/02/24 , 64.21 , 64.07 , 64.35 , 63.26 , 63.2     , 2870 , 31
23/02/24 , 63.26 , 63.54 , 64.20 , 63.26 , 63.3     , 318 , 15
22/02/24 , 63.26 , 62.83 , 63.26 , 61.77 , 62.4     , 18561 , 1244
21/02/24 , 60.70 , 60.77 , 61.03 , 60.49 , 60.8     , 503 , 12
20/02/24 , 61.53 , 61.42 , 61.64 , 60.99 , 61.3     , 1574 , 11
19/02/24 , 61.59 , 62.04 , 67.06 , 61.26 , 62.6     , 1400 , 27
16/02/24 , 62.44 , 63.33 , 64.26 , 62.44 , 63.9     , 1081 , 33
15/02/24 , 63.80 , 63.58 , 63.99 , 62.82 , 62.8     , 1459 , 23
14/02/24 , 63.08 , 62.39 , 63.08 , 62.02 , 62.0     , 1254 , 16
09/02/24 , 61.53 , 61.46 , 61.78 , 60.58 , 60.7     , 5766 , 21
08/02/24 , 60.78 , 60.71 , 60.83 , 59.86 , 60.0     , 3306 , 19
07/02/24 , 59.41 , 58.86 , 59.41 , 58.52 , 58.7     , 1262 , 13
06/02/24 , 58.23 , 58.61 , 59.12 , 58.01 , 58.8     , 429 , 24
05/02/24 , 58.87 , 58.89 , 59.00 , 58.01 , 58.0     , 1760 , 24
02/02/24 , 57.84 , 57.58 , 58.16 , 56.76 , 58.1     , 1677 , 28
01/02/24 , 57.01 , 57.77 , 60.35 , 56.84 , 60.3     , 16697 , 48
31/01/24 , 60.35 , 59.36 , 60.35 , 58.94 , 59.0     , 2979 , 26
30/01/24 , 59.06 , 59.76 , 60.71 , 59.06 , 60.7     , 865 , 12
29/01/24 , 60.28 , 60.44 , 60.69 , 60.24 , 60.6     , 309 , 4
26/01/24 , 60.69 , 61.01 , 61.66 , 60.67 , 61.6     , 784 , 14
25/01/24 , 62.19 , 62.59 , 63.44 , 62.10 , 63.4     , 217 , 8
24/01/24 , 62.34 , 62.59 , 62.83 , 62.04 , 62.1     , 1371 , 14
23/01/24 , 62.04 , 62.32 , 62.42 , 61.40 , 61.4     , 609 , 12
22/01/24 , 62.65 , 62.17 , 62.65 , 61.56 , 61.5     , 3234 , 24
19/01/24 , 61.55 , 60.87 , 61.71 , 59.30 , 59.4     , 32300 , 96
18/01/24 , 58.63 , 58.32 , 58.69 , 57.04 , 57.0     , 1540 , 14
17/01/24 , 56.15 , 56.35 , 56.73 , 55.83 , 56.7     , 508 , 8
16/01/24 , 56.97 , 56.30 , 56.97 , 55.65 , 56.1     , 544 , 29
15/01/24 , 56.39 , 56.39 , 56.48 , 56.39 , 56.4     , 2528 , 3
12/01/24 , 55.89 , 55.63 , 55.91 , 55.43 , 55.9     , 825 , 11
11/01/24 , 55.38 , 55.32 , 55.75 , 54.09 , 54.0     , 448 , 15
10/01/24 , 55.85 , 55.90 , 57.04 , 55.42 , 57.0     , 268 , 9
09/01/24 , 56.21 , 56.43 , 56.58 , 55.19 , 55.1     , 30860 , 44
08/01/24 , 55.34 , 55.37 , 55.62 , 54.94 , 55.1     , 205 , 10
05/01/24 , 54.52 , 54.65 , 54.93 , 54.22 , 54.5     , 518 , 14
04/01/24 , 54.94 , 54.91 , 55.24 , 54.75 , 55.0     , 365 , 5
03/01/24 , 55.40 , 55.58 , 56.23 , 55.36 , 56.2     , 21650 , 58
02/01/24 , 56.21 , 56.76 , 57.63 , 56.06 , 57.6     , 2058 , 15
28/12/23 , 57.63 , 57.64 , 58.43 , 57.63 , 57.7     , 6366 , 21
27/12/23 , 57.70 , 57.59 , 58.03 , 57.50 , 57.7     , 1080 , 12
26/12/23 , 57.59 , 57.56 , 57.79 , 57.11 , 57.1     , 694 , 581
22/12/23 , 57.19 , 57.16 , 57.34 , 56.87 , 56.8     , 1172 , 8
21/12/23 , 56.80 , 56.82 , 57.15 , 56.62 , 57.0     , 341 , 10
20/12/23 , 56.76 , 57.02 , 58.27 , 56.46 , 58.2     , 401 , 13
19/12/23 , 57.11 , 57.09 , 57.19 , 56.46 , 57.1     , 588 , 11
18/12/23 , 57.11 , 57.18 , 57.52 , 56.98 , 57.3     , 812 , 11
15/12/23 , 57.76 , 57.86 , 57.98 , 57.23 , 57.5     , 643 , 14
14/12/23 , 57.12 , 57.13 , 57.15 , 56.15 , 56.1     , 31255 , 66
13/12/23 , 55.63 , 55.63 , 56.03 , 55.46 , 55.5     , 1823 , 13
12/12/23 , 55.50 , 55.48 , 55.51 , 55.35 , 55.3     , 582 , 5
11/12/23 , 55.10 , 54.65 , 55.22 , 54.03 , 54.6     , 3483 , 63
08/12/23 , 53.82 , 53.71 , 53.97 , 52.91 , 53.7     , 949 , 146
07/12/23 , 53.42 , 52.48 , 53.66 , 52.13 , 52.1     , 1415 , 116
06/12/23 , 52.25 , 52.81 , 53.11 , 52.23 , 53.0     , 1529 , 93
05/12/23 , 52.82 , 52.73 , 53.04 , 52.39 , 52.5     , 1044 , 203
04/12/23 , 52.39 , 52.25 , 52.39 , 51.88 , 51.8     , 1324 , 15
01/12/23 , 51.89 , 51.96 , 52.13 , 51.79 , 51.9     , 2743 , 18
30/11/23 , 51.74 , 51.78 , 52.06 , 51.74 , 52.0     , 221 , 9
29/11/23 , 51.45 , 51.63 , 53.11 , 50.37 , 50.3     , 21748 , 65
28/11/23 , 50.08 , 50.22 , 51.43 , 50.08 , 51.4     , 2227 , 53
27/11/23 , 51.44 , 51.32 , 51.50 , 50.50 , 50.9     , 161 , 11
24/11/23 , 51.22 , 51.18 , 51.22 , 50.74 , 50.9     , 299 , 8
23/11/23 , 51.80 , 51.72 , 51.80 , 51.70 , 51.7     , 52 , 8
22/11/23 , 51.04 , 50.86 , 51.48 , 50.82 , 51.0     , 1914 , 12
21/11/23 , 50.64 , 50.36 , 51.19 , 50.18 , 51.1     , 563 , 10
20/11/23 , 51.50 , 51.32 , 51.64 , 51.11 , 51.6     , 742 , 606
17/11/23 , 51.80 , 51.73 , 51.87 , 51.14 , 51.1     , 325 , 10
16/11/23 , 51.14 , 51.05 , 51.38 , 49.79 , 49.7     , 5924 , 23
14/11/23 , 50.59 , 50.30 , 50.87 , 49.60 , 49.6     , 1454 , 20
13/11/23 , 49.53 , 49.57 , 50.90 , 49.25 , 50.9     , 12146 , 1121
10/11/23 , 49.92 , 49.60 , 49.99 , 48.58 , 48.6     , 1016 , 24
09/11/23 , 48.64 , 48.70 , 48.86 , 48.21 , 48.2     , 397 , 5
08/11/23 , 48.08 , 47.90 , 48.48 , 47.65 , 48.1     , 2487 , 1061
07/11/23 , 47.78 , 47.78 , 48.03 , 47.60 , 47.6     , 3474 , 12
06/11/23 , 47.70 , 47.42 , 48.12 , 47.21 , 47.9     , 833 , 11
03/11/23 , 47.90 , 47.51 , 47.90 , 46.97 , 47.2     , 1814 , 19
01/11/23 , 44.85 , 44.81 , 44.91 , 44.53 , 44.6     , 93 , 6
31/10/23 , 44.75 , 44.79 , 44.90 , 44.06 , 44.0     , 434 , 8
30/10/23 , 44.35 , 44.36 , 44.51 , 43.76 , 44.3     , 1022 , 11
27/10/23 , 44.32 , 43.38 , 44.32 , 43.04 , 43.0     , 480 , 11
26/10/23 , 43.27 , 43.28 , 43.38 , 42.70 , 43.0     , 1296 , 13
25/10/23 , 42.70 , 44.03 , 44.55 , 42.70 , 44.5     , 4630 , 20
24/10/23 , 44.67 , 44.63 , 44.85 , 44.43 , 44.6     , 86 , 11
23/10/23 , 44.51 , 44.62 , 44.83 , 44.45 , 44.4     , 875 , 8
20/10/23 , 44.83 , 45.05 , 45.99 , 44.72 , 45.8     , 817 , 124
19/10/23 , 45.79 , 45.85 , 47.21 , 45.70 , 46.9     , 1256 , 12
18/10/23 , 45.50 , 45.55 , 46.15 , 45.50 , 45.6     , 85 , 7
17/10/23 , 45.90 , 45.64 , 45.90 , 44.98 , 45.0     , 39 , 5
16/10/23 , 45.54 , 45.53 , 45.54 , 45.38 , 45.3     , 562 , 4
13/10/23 , 45.15 , 45.29 , 46.12 , 45.15 , 46.1     , 217 , 19
11/10/23 , 45.58 , 45.59 , 46.35 , 45.38 , 46.3     , 291 , 12
10/10/23 , 46.35 , 46.48 , 46.97 , 46.25 , 46.9     , 448 , 11
09/10/23 , 46.62 , 46.62 , 46.88 , 46.21 , 46.3     , 2885 , 16
06/10/23 , 46.76 , 46.65 , 46.76 , 46.02 , 46.3     , 1472 , 18
05/10/23 , 46.37 , 46.45 , 46.46 , 46.05 , 46.0     , 185 , 4
04/10/23 , 46.05 , 46.05 , 46.68 , 45.92 , 46.1     , 247 , 7
03/10/23 , 46.14 , 46.20 , 46.49 , 46.11 , 46.1     , 47 , 7
02/10/23 , 45.47 , 45.64 , 46.07 , 45.47 , 46.0     , 279 , 12
29/09/23 , 45.57 , 45.58 , 45.91 , 45.40 , 45.8     , 203 , 17
28/09/23 , 45.68 , 45.80 , 45.86 , 45.57 , 45.8     , 297 , 4
27/09/23 , 44.79 , 44.75 , 45.10 , 44.39 , 44.8     , 13558 , 40
26/09/23 , 44.50 , 44.63 , 44.83 , 44.50 , 44.7     , 373 , 11
25/09/23 , 44.47 , 44.54 , 44.73 , 43.14 , 43.4     , 380 , 13
22/09/23 , 43.43 , 43.60 , 43.69 , 43.41 , 43.4     , 121 , 5
21/09/23 , 43.69 , 43.72 , 43.90 , 43.44 , 43.4     , 86 , 9
20/09/23 , 43.67 , 43.77 , 44.05 , 43.67 , 44.0     , 526 , 137
19/09/23 , 44.00 , 43.84 , 44.63 , 43.72 , 43.7     , 272 , 16
18/09/23 , 44.63 , 44.69 , 45.13 , 44.37 , 44.5     , 789 , 606
15/09/23 , 44.85 , 45.05 , 45.50 , 44.71 , 45.5     , 94 , 9
14/09/23 , 45.51 , 45.49 , 45.67 , 45.12 , 45.3     , 1193 , 15
13/09/23 , 45.24 , 45.33 , 45.57 , 44.67 , 44.6     , 4356 , 21
12/09/23 , 44.67 , 44.99 , 45.57 , 44.34 , 44.5     , 1491 , 32
11/09/23 , 44.46 , 44.40 , 45.32 , 43.02 , 43.0     , 6564 , 26
08/09/23 , 43.01 , 43.29 , 43.80 , 42.91 , 43.8     , 6718 , 66
06/09/23 , 46.67 , 46.57 , 47.49 , 46.30 , 47.4     , 454 , 21
05/09/23 , 47.55 , 47.37 , 47.56 , 46.79 , 46.7     , 3702 , 24
04/09/23 , 45.95 , 46.07 , 46.12 , 45.84 , 46.1     , 361 , 9
01/09/23 , 46.17 , 46.51 , 47.29 , 45.21 , 46.6     , 5476 , 24
31/08/23 , 46.59 , 46.02 , 46.59 , 45.45 , 45.6     , 595 , 11
30/08/23 , 44.86 , 45.09 , 46.66 , 43.97 , 46.6     , 201 , 7
29/08/23 , 45.52 , 44.18 , 45.70 , 43.50 , 45.7     , 48 , 6
28/08/23 , 44.21 , 44.90 , 45.24 , 44.01 , 45.2     , 370 , 8
25/08/23 , 43.54 , 43.39 , 43.54 , 42.97 , 42.9     , 626 , 7
24/08/23 , 42.97 , 43.42 , 44.34 , 42.97 , 43.7     , 2776 , 32
23/08/23 , 43.88 , 43.89 , 44.20 , 43.75 , 43.9     , 269 , 19
22/08/23 , 43.87 , 43.94 , 44.72 , 43.85 , 44.7     , 178 , 36
21/08/23 , 44.73 , 44.48 , 44.79 , 44.09 , 44.4     , 1558 , 139
18/08/23 , 44.44 , 44.39 , 44.44 , 44.03 , 44.3     , 61 , 8
17/08/23 , 44.51 , 44.53 , 44.85 , 44.39 , 44.6     , 651 , 8
16/08/23 , 44.52 , 44.78 , 45.05 , 43.86 , 44.9     , 1057 , 27
15/08/23 , 45.28 , 45.52 , 45.97 , 45.18 , 45.9     , 157 , 10
14/08/23 , 45.97 , 45.86 , 45.97 , 45.52 , 45.7     , 584 , 11
11/08/23 , 45.67 , 45.49 , 45.67 , 44.83 , 45.3     , 676 , 14
10/08/23 , 45.81 , 45.99 , 47.49 , 45.60 , 46.9     , 1394 , 33
09/08/23 , 46.95 , 46.86 , 46.96 , 46.56 , 46.5     , 399 , 13
08/08/23 , 46.69 , 46.64 , 46.78 , 46.37 , 46.7     , 1959 , 17
07/08/23 , 46.78 , 47.27 , 48.80 , 46.78 , 47.7     , 824 , 43
04/08/23 , 47.46 , 47.56 , 48.03 , 46.83 , 46.8     , 1494 , 18
03/08/23 , 47.03 , 46.13 , 47.03 , 45.61 , 46.2     , 7102 , 94
02/08/23 , 50.67 , 50.88 , 51.27 , 50.44 , 51.0     , 842 , 31
01/08/23 , 49.65 , 51.07 , 51.45 , 49.65 , 50.5     , 2551 , 895
31/07/23 , 50.55 , 50.54 , 52.53 , 49.98 , 50.6     , 1331 , 58
28/07/23 , 49.82 , 49.65 , 49.82 , 47.75 , 49.7     , 1781 , 52
27/07/23 , 48.32 , 48.36 , 48.79 , 48.21 , 48.7     , 169 , 49
26/07/23 , 46.93 , 47.53 , 48.04 , 46.93 , 48.0     , 186 , 62
25/07/23 , 48.20 , 48.17 , 48.46 , 47.46 , 47.8     , 2032 , 1457
24/07/23 , 47.82 , 47.83 , 48.51 , 47.38 , 48.5     , 3637 , 57
21/07/23 , 48.51 , 48.56 , 48.83 , 47.02 , 47.4     , 1086 , 82
20/07/23 , 46.85 , 47.33 , 48.33 , 46.85 , 48.3     , 277 , 17
19/07/23 , 48.74 , 48.93 , 49.43 , 48.52 , 48.7     , 2037 , 30
18/07/23 , 48.09 , 47.61 , 48.09 , 47.26 , 47.9     , 861 , 18
17/07/23 , 48.38 , 47.91 , 48.38 , 47.75 , 47.7     , 368 , 9
14/07/23 , 47.64 , 47.57 , 47.77 , 47.34 , 47.7     , 1544 , 215
13/07/23 , 47.77 , 47.56 , 47.96 , 47.16 , 47.1     , 607 , 12
12/07/23 , 46.40 , 46.49 , 46.59 , 46.05 , 46.1     , 484 , 20
11/07/23 , 45.76 , 45.76 , 46.68 , 45.62 , 46.6     , 625 , 15
10/07/23 , 46.44 , 46.42 , 46.64 , 45.87 , 45.8     , 435 , 21
07/07/23 , 46.25 , 46.20 , 46.38 , 45.75 , 45.9     , 591 , 24
06/07/23 , 45.99 , 45.65 , 46.11 , 45.44 , 46.1     , 4693 , 1320
05/07/23 , 47.02 , 46.32 , 47.10 , 46.08 , 46.9     , 1251 , 278
04/07/23 , 47.26 , 47.31 , 47.75 , 47.11 , 47.7     , 43 , 6
03/07/23 , 47.75 , 46.32 , 47.75 , 45.81 , 46.4     , 231 , 142
30/06/23 , 46.44 , 46.51 , 46.69 , 46.32 , 46.5     , 123 , 32
29/06/23 , 46.55 , 46.51 , 46.55 , 46.20 , 46.4     , 190 , 9
28/06/23 , 46.00 , 46.16 , 46.35 , 46.00 , 46.2     , 842 , 10
27/06/23 , 46.73 , 46.20 , 46.75 , 44.97 , 45.2     , 1089 , 559
26/06/23 , 45.22 , 45.24 , 45.45 , 43.85 , 44.2     , 1104 , 63
23/06/23 , 44.29 , 44.57 , 44.74 , 44.29 , 44.5     , 1192 , 17
22/06/23 , 44.94 , 44.87 , 45.17 , 44.67 , 44.8     , 4155 , 21
21/06/23 , 45.04 , 45.52 , 46.59 , 44.85 , 45.8     , 1883 , 44
20/06/23 , 46.69 , 46.67 , 46.81 , 46.30 , 46.7     , 1216 , 23
19/06/23 , 47.23 , 47.20 , 48.03 , 46.83 , 48.0     , 5311 , 11
16/06/23 , 48.03 , 48.15 , 49.22 , 48.03 , 49.2     , 787 , 18
15/06/23 , 48.52 , 48.54 , 48.59 , 47.75 , 48.0     , 2799 , 72
14/06/23 , 48.09 , 48.27 , 48.88 , 48.09 , 48.7     , 716 , 18
13/06/23 , 49.15 , 49.18 , 49.47 , 48.10 , 48.1     , 225 , 17
12/06/23 , 48.10 , 48.04 , 48.31 , 45.86 , 45.8     , 1838 , 25
09/06/23 , 47.08 , 47.67 , 47.91 , 46.78 , 46.7     , 4837 , 30
07/06/23 , 46.11 , 46.32 , 46.80 , 45.89 , 46.6     , 322 , 16
06/06/23 , 46.17 , 46.07 , 46.42 , 44.99 , 45.8     , 3376 , 28
05/06/23 , 45.80 , 45.89 , 46.50 , 45.04 , 46.3     , 4087 , 36
02/06/23 , 46.49 , 46.59 , 47.06 , 46.20 , 47.0     , 1449 , 20
01/06/23 , 47.15 , 46.88 , 47.30 , 46.30 , 46.4     , 3200 , 422
31/05/23 , 48.23 , 46.62 , 48.23 , 46.40 , 46.5     , 1191 , 26
30/05/23 , 48.49 , 47.13 , 48.59 , 45.36 , 45.3     , 2850 , 41
29/05/23 , 45.36 , 45.22 , 45.48 , 44.94 , 45.2     , 933 , 26
26/05/23 , 44.36 , 44.23 , 47.05 , 42.25 , 42.2     , 3229 , 51
25/05/23 , 42.22 , 41.74 , 42.22 , 40.99 , 42.0     , 759 , 26
24/05/23 , 41.19 , 40.96 , 41.33 , 40.70 , 41.3     , 364 , 23
23/05/23 , 41.59 , 41.70 , 42.44 , 41.56 , 41.8     , 6063 , 2009
22/05/23 , 43.26 , 42.22 , 43.26 , 41.72 , 42.7     , 248 , 21
19/05/23 , 42.70 , 42.63 , 42.75 , 42.61 , 42.7     , 139 , 7
18/05/23 , 42.58 , 42.51 , 42.91 , 42.03 , 42.0     , 291 , 15
17/05/23 , 41.90 , 41.80 , 41.90 , 41.58 , 41.6     , 1941 , 12
16/05/23 , 41.67 , 41.70 , 42.12 , 41.67 , 42.1     , 261 , 15
15/05/23 , 41.82 , 41.56 , 41.82 , 41.18 , 41.1     , 339 , 10
12/05/23 , 41.08 , 41.11 , 41.99 , 40.99 , 41.6     , 595 , 19
11/05/23 , 41.59 , 41.73 , 42.10 , 41.54 , 42.0     , 1302 , 20
10/05/23 , 42.68 , 42.59 , 42.93 , 42.20 , 42.7     , 376 , 10
09/05/23 , 42.49 , 42.88 , 43.66 , 42.49 , 43.6     , 442 , 26
08/05/23 , 43.79 , 43.75 , 43.95 , 43.06 , 43.5     , 2632 , 19
05/05/23 , 43.51 , 43.34 , 43.52 , 42.59 , 43.3     , 1660 , 15
04/05/23 , 42.42 , 42.82 , 43.37 , 41.99 , 42.7     , 3448 , 381
03/05/23 , 45.89 , 46.46 , 47.33 , 45.89 , 47.1     , 833 , 18
02/05/23 , 47.14 , 47.05 , 47.54 , 46.63 , 47.0     , 21294 , 680
28/04/23 , 46.97 , 46.88 , 46.99 , 46.11 , 46.1     , 701 , 10
27/04/23 , 45.96 , 45.83 , 45.99 , 45.60 , 45.8     , 318 , 23
26/04/23 , 46.39 , 46.43 , 46.57 , 46.38 , 46.5     , 4 , 3
25/04/23 , 46.81 , 46.88 , 47.87 , 46.76 , 47.4     , 612 , 22
24/04/23 , 47.86 , 47.94 , 48.20 , 47.74 , 48.2     , 226 , 7
20/04/23 , 48.25 , 48.25 , 48.30 , 48.14 , 48.1     , 137 , 4
19/04/23 , 48.53 , 48.29 , 48.60 , 47.61 , 47.6     , 563 , 14
18/04/23 , 47.72 , 47.67 , 48.50 , 47.33 , 47.5     , 3255 , 85
17/04/23 , 47.67 , 47.18 , 47.82 , 47.11 , 47.7     , 4933 , 23
14/04/23 , 47.66 , 48.04 , 48.74 , 47.40 , 48.2     , 496 , 22
13/04/23 , 48.26 , 48.00 , 48.60 , 47.54 , 47.7     , 11410 , 22
12/04/23 , 47.74 , 47.89 , 50.54 , 47.74 , 49.9     , 9700 , 76
11/04/23 , 50.01 , 50.36 , 51.07 , 50.01 , 51.0     , 231 , 57
10/04/23 , 51.07 , 50.72 , 51.07 , 50.44 , 50.4     , 474 , 16
06/04/23 , 50.44 , 50.37 , 50.72 , 50.06 , 50.7     , 580 , 14
05/04/23 , 50.23 , 50.06 , 50.26 , 49.68 , 50.0     , 372 , 18
04/04/23 , 50.26 , 51.00 , 51.69 , 50.21 , 51.6     , 272 , 56
03/04/23 , 50.96 , 51.12 , 51.92 , 50.68 , 51.9     , 6259 , 321
31/03/23 , 52.46 , 52.26 , 52.46 , 51.91 , 52.4     , 315 , 47
30/03/23 , 52.46 , 52.48 , 52.61 , 52.21 , 52.2     , 1557 , 25
29/03/23 , 52.30 , 52.13 , 52.30 , 51.01 , 51.0     , 1242 , 18
28/03/23 , 50.25 , 50.60 , 52.09 , 50.23 , 52.0     , 536 , 129
27/03/23 , 52.48 , 52.52 , 52.61 , 52.32 , 52.5     , 200 , 6
24/03/23 , 52.91 , 52.60 , 52.91 , 52.30 , 52.6     , 351 , 9
23/03/23 , 52.42 , 52.55 , 53.46 , 52.33 , 53.3     , 487 , 41
22/03/23 , 51.93 , 52.03 , 53.00 , 51.25 , 51.2     , 2348 , 17
21/03/23 , 52.32 , 52.65 , 52.80 , 51.79 , 51.7     , 930 , 10
20/03/23 , 51.61 , 51.24 , 51.61 , 51.01 , 51.0     , 490 , 12
17/03/23 , 51.11 , 51.44 , 51.87 , 50.99 , 51.8     , 5373 , 9
16/03/23 , 50.65 , 50.64 , 51.34 , 49.83 , 49.8     , 2343 , 37
15/03/23 , 49.41 , 49.26 , 49.69 , 48.69 , 49.0     , 306 , 13
14/03/23 , 49.09 , 49.06 , 49.59 , 48.50 , 49.5     , 271 , 18
13/03/23 , 48.81 , 48.99 , 49.39 , 48.30 , 48.6     , 339 , 33
10/03/23 , 48.30 , 48.70 , 49.56 , 48.22 , 48.5     , 3212 , 693
09/03/23 , 49.04 , 49.52 , 50.55 , 48.92 , 50.1     , 803 , 44
08/03/23 , 49.92 , 49.85 , 50.39 , 49.39 , 49.3     , 282 , 29
07/03/23 , 49.66 , 50.34 , 51.43 , 49.64 , 51.1     , 848 , 44
06/03/23 , 51.13 , 51.64 , 52.47 , 51.12 , 52.0     , 209 , 25
03/03/23 , 52.02 , 51.74 , 52.37 , 51.44 , 52.1     , 501 , 37
02/03/23 , 52.18 , 51.77 , 52.18 , 50.89 , 52.0     , 454 , 40
01/03/23 , 52.00 , 52.00 , 52.73 , 51.70 , 52.5     , 4065 , 637
28/02/23 , 52.55 , 54.56 , 56.05 , 51.44 , 51.9     , 218 , 23
27/02/23 , 51.97 , 52.48 , 53.21 , 51.88 , 51.8     , 474 , 23
24/02/23 , 51.88 , 51.86 , 53.14 , 51.13 , 53.1     , 448 , 31
23/02/23 , 52.29 , 51.75 , 52.31 , 51.14 , 51.1     , 226 , 22
22/02/23 , 51.14 , 51.28 , 52.15 , 51.14 , 51.7     , 2145 , 25
17/02/23 , 53.24 , 53.30 , 54.41 , 53.03 , 54.4     , 243 , 60
16/02/23 , 55.48 , 55.47 , 55.63 , 55.41 , 55.6     , 68 , 5
15/02/23 , 55.63 , 55.49 , 56.13 , 55.11 , 56.1     , 160 , 10
14/02/23 , 55.47 , 55.27 , 55.47 , 54.12 , 54.4     , 161 , 10
13/02/23 , 54.74 , 54.30 , 54.74 , 53.78 , 53.8     , 164 , 27
10/02/23 , 54.01 , 54.30 , 54.79 , 53.84 , 54.3     , 370 , 14
09/02/23 , 55.42 , 56.29 , 57.32 , 55.42 , 55.7     , 243 , 15
08/02/23 , 55.15 , 56.50 , 57.05 , 55.15 , 56.6     , 2941 , 23
07/02/23 , 57.16 , 56.49 , 57.16 , 55.39 , 55.6     , 955 , 29
06/02/23 , 55.16 , 55.66 , 56.38 , 54.83 , 55.8     , 579 , 21
03/02/23 , 55.89 , 55.91 , 56.84 , 53.14 , 55.2     , 1465 , 89
02/02/23 , 55.58 , 55.26 , 56.17 , 54.82 , 55.9     , 1638 , 35
01/02/23 , 56.67 , 55.22 , 56.67 , 54.12 , 54.1     , 4844 , 1010
31/01/23 , 54.14 , 54.43 , 54.84 , 53.82 , 54.0     , 795 , 29
30/01/23 , 53.98 , 53.96 , 54.32 , 53.92 , 54.3     , 214 , 5
27/01/23 , 55.16 , 54.80 , 55.25 , 54.28 , 54.2     , 397 , 24
26/01/23 , 54.46 , 54.47 , 54.71 , 53.90 , 54.3     , 7967 , 16
25/01/23 , 53.70 , 53.19 , 53.90 , 52.99 , 53.9     , 413 , 7
24/01/23 , 53.90 , 54.01 , 54.96 , 53.89 , 53.9     , 14267 , 16
23/01/23 , 54.48 , 54.28 , 55.00 , 52.31 , 52.3     , 1198 , 30
20/01/23 , 51.06 , 51.00 , 51.43 , 49.20 , 49.2     , 2567 , 13
19/01/23 , 49.29 , 49.74 , 50.33 , 49.29 , 50.1     , 597 , 22
18/01/23 , 50.77 , 50.30 , 51.28 , 49.29 , 49.2     , 933 , 11
17/01/23 , 49.51 , 49.49 , 49.82 , 48.99 , 49.0     , 72 , 6
16/01/23 , 50.37 , 49.85 , 50.42 , 48.79 , 48.7     , 59 , 6
13/01/23 , 49.40 , 49.37 , 49.40 , 49.36 , 49.3     , 395 , 2
12/01/23 , 50.01 , 49.91 , 50.01 , 49.23 , 49.8     , 431 , 5
11/01/23 , 48.87 , 48.88 , 49.49 , 48.69 , 49.4     , 139 , 5
10/01/23 , 48.51 , 48.54 , 48.74 , 48.06 , 48.2     , 473 , 9
09/01/23 , 49.00 , 48.96 , 49.92 , 48.83 , 49.9     , 350 , 6
06/01/23 , 48.73 , 48.61 , 48.91 , 47.10 , 47.1     , 411 , 9
05/01/23 , 47.10 , 47.57 , 48.97 , 47.08 , 48.9     , 2250 , 143
04/01/23 , 48.97 , 48.87 , 49.21 , 48.02 , 48.0     , 515 , 12
03/01/23 , 47.19 , 47.21 , 48.50 , 46.85 , 47.7     , 951 , 392
02/01/23 , 47.84 , 46.89 , 47.84 , 46.44 , 46.7     , 163 , 16
29/12/22 , 47.15 , 47.10 , 47.15 , 46.13 , 46.1     , 441 , 5
28/12/22 , 45.22 , 45.75 , 46.76 , 45.22 , 46.7     , 125 , 18
27/12/22 , 46.77 , 46.81 , 47.38 , 46.46 , 47.3     , 7580 , 17
26/12/22 , 45.87 , 45.86 , 45.87 , 45.85 , 45.8     , 1419 , 2
23/12/22 , 45.88 , 45.65 , 46.01 , 45.61 , 45.6     , 6132 , 14
22/12/22 , 45.91 , 45.29 , 47.74 , 44.82 , 47.7     , 3840 , 28
21/12/22 , 47.93 , 47.29 , 47.93 , 47.25 , 47.2     , 5645 , 16
20/12/22 , 47.07 , 46.98 , 47.20 , 46.48 , 47.0     , 374 , 19
19/12/22 , 47.86 , 47.79 , 47.98 , 47.74 , 47.9     , 6054 , 14
16/12/22 , 48.96 , 48.91 , 49.88 , 48.30 , 49.7     , 298 , 12
15/12/22 , 50.18 , 50.20 , 51.66 , 49.55 , 51.6     , 186 , 16
14/12/22 , 51.95 , 53.47 , 54.10 , 51.95 , 54.1     , 195 , 6
13/12/22 , 52.33 , 53.35 , 54.12 , 52.33 , 53.1     , 214 , 9
12/12/22 , 51.28 , 49.59 , 51.28 , 49.19 , 49.2     , 43 , 4
09/12/22 , 50.58 , 50.91 , 51.66 , 50.57 , 51.1     , 86 , 9
08/12/22 , 51.10 , 51.07 , 51.10 , 50.71 , 50.7     , 56 , 4
07/12/22 , 49.58 , 49.62 , 50.29 , 49.38 , 50.2     , 2216 , 38
06/12/22 , 50.57 , 51.11 , 51.13 , 50.57 , 51.1     , 60 , 3
05/12/22 , 52.67 , 52.68 , 52.69 , 52.67 , 52.6     , 32 , 3
02/12/22 , 52.72 , 52.65 , 52.80 , 51.74 , 52.2     , 2075 , 12
01/12/22 , 53.41 , 53.29 , 53.56 , 51.98 , 51.9     , 2772 , 160
30/11/22 , 51.99 , 50.71 , 51.99 , 49.96 , 50.7     , 797 , 19
29/11/22 , 49.87 , 49.87 , 49.87 , 49.87 , 49.8     , 15 , 5
28/11/22 , 51.45 , 51.30 , 53.87 , 51.26 , 53.8     , 278 , 5
25/11/22 , 53.87 , 53.70 , 53.87 , 53.67 , 53.6     , 124 , 5
24/11/22 , 53.36 , 52.57 , 54.27 , 52.40 , 54.2     , 91 , 5
23/11/22 , 54.27 , 54.49 , 55.07 , 53.12 , 53.1     , 2104 , 29
22/11/22 , 52.91 , 51.93 , 52.91 , 51.23 , 51.2     , 457 , 11
21/11/22 , 51.41 , 52.30 , 54.12 , 51.37 , 54.0     , 192 , 18
18/11/22 , 53.20 , 52.94 , 53.65 , 52.42 , 52.6     , 417 , 8
17/11/22 , 52.65 , 52.74 , 53.54 , 51.97 , 52.6     , 707 , 38
16/11/22 , 51.87 , 52.42 , 54.20 , 51.69 , 52.3     , 988 , 29
14/11/22 , 52.38 , 51.54 , 52.41 , 51.07 , 51.4     , 482 , 17
11/11/22 , 51.68 , 51.68 , 52.12 , 50.87 , 51.9     , 20330 , 24
10/11/22 , 51.96 , 50.02 , 51.96 , 47.14 , 47.1     , 1570 , 38
09/11/22 , 46.07 , 46.17 , 46.54 , 45.61 , 46.5     , 552 , 27
08/11/22 , 46.54 , 46.55 , 47.05 , 45.76 , 46.5     , 722 , 25
07/11/22 , 45.39 , 43.89 , 45.54 , 43.21 , 43.2     , 4251 , 47
04/11/22 , 43.04 , 42.70 , 43.12 , 42.20 , 42.8     , 1994 , 57
03/11/22 , 42.84 , 42.96 , 46.33 , 42.33 , 46.3     , 7983 , 112
01/11/22 , 48.24 , 48.26 , 49.07 , 48.07 , 49.0     , 514 , 200
31/10/22 , 49.07 , 49.18 , 50.59 , 48.78 , 50.5     , 1121 , 42
28/10/22 , 50.59 , 50.34 , 50.83 , 49.37 , 49.5     , 590 , 87
27/10/22 , 48.61 , 49.50 , 50.36 , 48.58 , 50.1     , 4725 , 147
26/10/22 , 50.94 , 50.32 , 51.52 , 49.77 , 50.2     , 1276 , 22
25/10/22 , 50.84 , 50.75 , 50.84 , 49.57 , 49.5     , 1433 , 14
24/10/22 , 49.53 , 48.85 , 49.53 , 48.67 , 48.6     , 66 , 11
21/10/22 , 47.90 , 47.35 , 47.90 , 46.67 , 47.3     , 205 , 28
20/10/22 , 47.14 , 47.81 , 48.35 , 46.72 , 48.0     , 56 , 5
19/10/22 , 47.47 , 47.04 , 47.77 , 46.73 , 46.7     , 509 , 4
18/10/22 , 47.18 , 48.14 , 48.67 , 46.77 , 48.1     , 55 , 8
17/10/22 , 47.31 , 47.31 , 47.73 , 46.77 , 47.6     , 3873 , 21
14/10/22 , 47.42 , 47.93 , 48.28 , 47.14 , 47.1     , 181 , 11
13/10/22 , 47.78 , 47.48 , 48.10 , 45.20 , 45.8     , 259 , 12
11/10/22 , 46.33 , 46.08 , 46.85 , 45.71 , 46.7     , 186 , 28
10/10/22 , 47.78 , 47.90 , 50.46 , 47.44 , 50.4     , 365 , 33
07/10/22 , 50.47 , 50.49 , 51.96 , 50.47 , 51.9     , 2983 , 24
06/10/22 , 52.93 , 52.35 , 52.93 , 52.07 , 52.0     , 2724 , 18
05/10/22 , 52.07 , 50.78 , 52.07 , 50.68 , 50.6     , 312 , 6
04/10/22 , 50.68 , 50.65 , 50.73 , 49.17 , 49.1     , 2837 , 22
03/10/22 , 48.72 , 48.47 , 49.07 , 47.95 , 49.0     , 859 , 174
30/09/22 , 49.07 , 49.24 , 50.28 , 48.87 , 49.3     , 945 , 55
29/09/22 , 49.52 , 49.58 , 50.23 , 49.32 , 50.2     , 662 , 24
28/09/22 , 51.09 , 51.04 , 51.38 , 50.42 , 50.4     , 934 , 26
27/09/22 , 51.54 , 51.43 , 52.52 , 51.13 , 52.5     , 191 , 53
26/09/22 , 52.06 , 52.33 , 52.69 , 52.06 , 52.3     , 317 , 8
23/09/22 , 51.32 , 50.64 , 51.43 , 49.98 , 50.9     , 12505 , 2112
22/09/22 , 50.97 , 51.05 , 52.11 , 50.48 , 52.1     , 359 , 37
21/09/22 , 52.51 , 52.80 , 53.00 , 51.67 , 51.6     , 310 , 16
20/09/22 , 51.67 , 51.92 , 52.35 , 51.37 , 52.3     , 358 , 20
19/09/22 , 52.55 , 52.40 , 52.88 , 52.07 , 52.8     , 217 , 13
16/09/22 , 52.68 , 52.67 , 52.68 , 52.50 , 52.5     , 84 , 4
15/09/22 , 52.37 , 53.15 , 53.34 , 52.37 , 52.7     , 761 , 8
14/09/22 , 52.39 , 52.58 , 53.00 , 52.14 , 52.7     , 1125 , 128
13/09/22 , 52.03 , 52.66 , 53.41 , 51.96 , 53.4     , 1704 , 140
12/09/22 , 54.30 , 54.36 , 55.11 , 54.16 , 54.4     , 738 , 12
09/09/22 , 54.43 , 54.49 , 54.75 , 54.17 , 54.7     , 3114 , 116
08/09/22 , 53.53 , 53.60 , 54.28 , 52.72 , 53.2     , 4646 , 171
06/09/22 , 53.23 , 53.25 , 54.22 , 52.54 , 52.5     , 7151 , 81
05/09/22 , 52.54 , 52.60 , 53.65 , 52.54 , 53.6     , 41 , 40
02/09/22 , 53.65 , 53.64 , 54.77 , 53.14 , 54.3     , 84569 , 32
01/09/22 , 54.05 , 53.34 , 54.73 , 52.77 , 54.7     , 299 , 212
31/08/22 , 55.18 , 55.04 , 55.27 , 54.92 , 55.2     , 44922 , 45
30/08/22 , 54.51 , 54.44 , 55.49 , 53.66 , 55.4     , 470 , 14
29/08/22 , 55.52 , 55.55 , 55.68 , 54.81 , 55.6     , 406 , 13
26/08/22 , 56.82 , 57.76 , 58.47 , 56.82 , 58.4     , 68 , 5
25/08/22 , 59.59 , 59.25 , 59.59 , 59.08 , 59.3     , 25710 , 33
24/08/22 , 57.72 , 57.09 , 57.72 , 56.88 , 57.2     , 31828 , 21
23/08/22 , 57.32 , 57.74 , 58.58 , 57.32 , 58.4     , 345 , 22
22/08/22 , 58.15 , 58.54 , 60.88 , 58.15 , 60.8     , 1787 , 17
19/08/22 , 61.08 , 61.80 , 62.11 , 60.90 , 62.1     , 681 , 13
18/08/22 , 62.80 , 61.94 , 62.94 , 60.88 , 60.8     , 1793 , 18
17/08/22 , 61.31 , 61.30 , 61.56 , 60.88 , 61.4     , 10792 , 15
16/08/22 , 61.42 , 61.72 , 62.37 , 61.28 , 62.0     , 623 , 20
15/08/22 , 62.07 , 61.14 , 62.07 , 60.36 , 60.7     , 1204 , 155
12/08/22 , 61.24 , 61.03 , 61.32 , 60.80 , 61.3     , 479 , 10
11/08/22 , 60.92 , 60.82 , 61.15 , 60.29 , 60.2     , 583 , 10
10/08/22 , 59.53 , 58.80 , 59.53 , 58.47 , 58.7     , 568 , 29
09/08/22 , 58.55 , 58.73 , 60.18 , 58.05 , 60.1     , 1698 , 15
08/08/22 , 60.18 , 60.53 , 61.40 , 60.13 , 61.3     , 511 , 16
05/08/22 , 61.95 , 62.36 , 63.16 , 61.67 , 62.8     , 597 , 11
04/08/22 , 62.58 , 62.41 , 62.83 , 61.84 , 62.8     , 357 , 9
03/08/22 , 62.87 , 62.80 , 63.41 , 61.57 , 61.5     , 398 , 16
02/08/22 , 61.97 , 61.96 , 62.49 , 60.51 , 60.5     , 3368 , 145
01/08/22 , 60.75 , 61.00 , 61.53 , 60.15 , 60.1     , 8997 , 1025
29/07/22 , 60.02 , 59.50 , 60.18 , 58.32 , 59.7     , 4940 , 911
28/07/22 , 60.75 , 60.81 , 61.99 , 59.64 , 61.9     , 15279 , 303
27/07/22 , 64.26 , 63.87 , 64.40 , 63.87 , 64.0     , 2391 , 15
26/07/22 , 64.01 , 64.05 , 65.55 , 64.01 , 65.4     , 1842 , 12
25/07/22 , 65.44 , 65.92 , 66.48 , 65.27 , 66.4     , 8125 , 53
22/07/22 , 67.55 , 67.25 , 68.27 , 66.69 , 68.2     , 3072 , 402
21/07/22 , 68.27 , 67.51 , 68.27 , 66.13 , 66.5     , 5214 , 37
20/07/22 , 65.72 , 65.46 , 66.29 , 63.73 , 63.8     , 3563 , 33
19/07/22 , 63.82 , 63.59 , 63.82 , 61.51 , 61.5     , 3653 , 32
18/07/22 , 61.06 , 61.15 , 63.11 , 61.00 , 62.6     , 2138 , 37
15/07/22 , 62.29 , 61.94 , 62.98 , 61.39 , 62.0     , 6018 , 140
14/07/22 , 61.32 , 61.02 , 61.69 , 58.90 , 59.3     , 2628 , 20
13/07/22 , 58.78 , 58.48 , 58.92 , 57.97 , 58.5     , 734 , 18
12/07/22 , 57.43 , 58.30 , 58.47 , 56.74 , 56.7     , 255 , 7
11/07/22 , 56.74 , 56.95 , 57.35 , 56.73 , 56.7     , 425 , 18
08/07/22 , 57.09 , 56.97 , 57.54 , 56.46 , 56.5     , 3170 , 16
07/07/22 , 57.15 , 56.92 , 57.49 , 55.59 , 55.5     , 3120 , 20
06/07/22 , 55.41 , 54.72 , 55.41 , 54.24 , 54.3     , 376 , 10
05/07/22 , 54.29 , 53.90 , 54.29 , 52.48 , 52.7     , 27 , 6
04/07/22 , 51.52 , 52.12 , 52.43 , 51.41 , 52.4     , 9 , 5
01/07/22 , 52.43 , 52.37 , 56.30 , 51.94 , 52.7     , 2279 , 126
30/06/22 , 53.29 , 53.52 , 54.17 , 53.28 , 53.7     , 345 , 13
29/06/22 , 53.93 , 53.91 , 54.81 , 53.20 , 54.6     , 8242 , 23
28/06/22 , 55.89 , 56.14 , 56.46 , 53.40 , 53.6     , 603 , 10
27/06/22 , 52.93 , 53.19 , 53.70 , 52.70 , 52.7     , 128 , 9
24/06/22 , 52.10 , 50.93 , 52.27 , 49.70 , 49.7     , 3416 , 6
23/06/22 , 49.70 , 49.81 , 50.20 , 49.70 , 50.2     , 1834 , 24
22/06/22 , 50.59 , 50.38 , 50.77 , 49.76 , 50.1     , 1193 , 12
21/06/22 , 51.51 , 51.07 , 51.51 , 50.86 , 51.2     , 2948 , 9
20/06/22 , 50.50 , 50.51 , 50.52 , 50.50 , 50.5     , 59 , 2
17/06/22 , 49.35 , 49.21 , 50.77 , 48.51 , 50.7     , 2078 , 527
15/06/22 , 52.81 , 53.30 , 53.88 , 52.45 , 53.5     , 2994 , 445
14/06/22 , 53.20 , 53.19 , 53.20 , 53.01 , 53.0     , 210 , 3
13/06/22 , 52.63 , 52.66 , 52.79 , 51.89 , 52.1     , 419 , 9
10/06/22 , 52.95 , 53.04 , 53.66 , 52.95 , 53.6     , 1692 , 294
09/06/22 , 54.22 , 54.27 , 54.64 , 54.22 , 54.6     , 401 , 8
08/06/22 , 53.70 , 53.75 , 54.93 , 53.63 , 54.9     , 4300 , 14
07/06/22 , 54.91 , 54.85 , 55.58 , 54.57 , 54.5     , 34 , 6
06/06/22 , 53.77 , 53.78 , 54.63 , 53.77 , 54.6     , 852 , 8
03/06/22 , 53.93 , 54.10 , 54.55 , 53.80 , 54.4     , 1072 , 644
02/06/22 , 55.67 , 54.82 , 55.89 , 54.24 , 54.3     , 37 , 7
01/06/22 , 53.93 , 53.70 , 61.22 , 53.22 , 53.2     , 4388 , 436
31/05/22 , 53.23 , 52.93 , 53.74 , 51.96 , 51.9     , 815 , 348
30/05/22 , 52.02 , 52.30 , 53.34 , 51.74 , 53.3     , 7 , 6
27/05/22 , 52.68 , 52.68 , 52.87 , 51.56 , 51.5     , 1645 , 12
26/05/22 , 51.06 , 51.28 , 51.45 , 50.84 , 51.0     , 157 , 7
25/05/22 , 50.09 , 49.72 , 50.50 , 48.45 , 48.4     , 912 , 542
24/05/22 , 49.07 , 48.93 , 49.91 , 48.45 , 49.9     , 212 , 13
23/05/22 , 50.13 , 50.10 , 50.42 , 49.14 , 49.5     , 4533 , 18
20/05/22 , 50.53 , 50.53 , 51.66 , 49.01 , 51.6     , 5461 , 29
19/05/22 , 51.71 , 51.33 , 51.96 , 50.65 , 50.6     , 168 , 10
18/05/22 , 51.83 , 52.56 , 54.17 , 51.57 , 53.4     , 1478 , 195
17/05/22 , 54.97 , 54.60 , 54.99 , 54.44 , 54.4     , 1310 , 7
16/05/22 , 54.01 , 54.07 , 54.74 , 53.55 , 54.0     , 67 , 11
13/05/22 , 54.21 , 54.17 , 54.81 , 53.91 , 54.4     , 140 , 26
12/05/22 , 53.07 , 53.06 , 53.97 , 52.39 , 53.4     , 2598 , 118
11/05/22 , 53.99 , 54.67 , 55.93 , 53.99 , 55.3     , 3088 , 517
10/05/22 , 56.06 , 56.03 , 56.61 , 55.34 , 56.5     , 2780 , 5
09/05/22 , 55.07 , 55.30 , 56.88 , 55.07 , 56.8     , 545 , 10
06/05/22 , 56.49 , 57.45 , 57.53 , 56.12 , 57.5     , 1131 , 10
05/05/22 , 55.72 , 56.21 , 56.35 , 55.72 , 56.2     , 320 , 8
04/05/22 , 58.11 , 57.65 , 58.34 , 56.15 , 57.2     , 5265 , 123
03/05/22 , 57.23 , 57.20 , 57.56 , 56.82 , 57.5     , 14049 , 16
02/05/22 , 58.47 , 56.91 , 58.47 , 55.29 , 55.2     , 4370 , 738
29/04/22 , 55.28 , 55.30 , 57.29 , 55.28 , 57.0     , 16803 , 20
28/04/22 , 58.47 , 57.41 , 59.49 , 55.86 , 56.7     , 14281 , 185
27/04/22 , 53.42 , 54.13 , 54.47 , 53.35 , 54.1     , 3115 , 18
26/04/22 , 53.37 , 52.95 , 53.95 , 52.52 , 52.9     , 1454 , 141
25/04/22 , 52.76 , 52.40 , 52.76 , 51.33 , 51.3     , 260 , 15
22/04/22 , 50.87 , 51.01 , 51.56 , 50.87 , 51.5     , 216 , 32
20/04/22 , 51.93 , 52.87 , 53.48 , 51.81 , 52.8     , 716 , 8
19/04/22 , 52.44 , 52.04 , 52.44 , 51.57 , 51.5     , 40 , 5
18/04/22 , 51.37 , 51.20 , 51.76 , 50.31 , 51.3     , 1311 , 17
14/04/22 , 51.32 , 52.25 , 53.19 , 51.23 , 52.5     , 774 , 29
13/04/22 , 52.53 , 52.76 , 52.99 , 52.40 , 52.4     , 139 , 7
12/04/22 , 50.59 , 50.92 , 51.64 , 50.38 , 50.7     , 2417 , 23
11/04/22 , 50.74 , 50.92 , 51.41 , 50.14 , 51.4     , 285 , 17
08/04/22 , 51.41 , 51.65 , 52.82 , 51.17 , 52.1     , 2790 , 37
07/04/22 , 51.57 , 52.46 , 53.12 , 51.56 , 52.3     , 2177 , 19
06/04/22 , 52.01 , 52.45 , 53.97 , 51.51 , 53.9     , 10270 , 78
05/04/22 , 53.97 , 54.79 , 56.47 , 53.97 , 56.0     , 526 , 24
04/04/22 , 56.08 , 56.05 , 56.35 , 54.17 , 54.2     , 1801 , 27
01/04/22 , 53.90 , 54.16 , 57.28 , 53.41 , 57.2     , 8934 , 559
31/03/22 , 58.11 , 57.91 , 58.56 , 56.95 , 57.7     , 8808 , 382
30/03/22 , 58.17 , 58.86 , 61.09 , 57.77 , 61.0     , 350 , 44
29/03/22 , 60.94 , 59.72 , 61.09 , 59.47 , 60.1     , 1964 , 23
28/03/22 , 60.17 , 60.09 , 60.17 , 58.87 , 59.2     , 1460 , 41
25/03/22 , 59.28 , 59.33 , 60.62 , 59.20 , 60.6     , 481 , 17
24/03/22 , 60.64 , 60.21 , 60.64 , 58.59 , 58.7     , 337 , 43
23/03/22 , 58.96 , 59.46 , 61.54 , 58.90 , 61.5     , 675 , 39
22/03/22 , 61.88 , 61.98 , 62.72 , 61.61 , 61.9     , 1099 , 53
21/03/22 , 60.38 , 60.72 , 61.82 , 60.38 , 61.7     , 3440 , 23
18/03/22 , 61.74 , 61.75 , 62.11 , 61.39 , 61.5     , 9160 , 26
17/03/22 , 61.21 , 61.06 , 61.21 , 60.10 , 61.1     , 1145 , 39
16/03/22 , 61.21 , 60.11 , 61.23 , 59.61 , 60.1     , 2204 , 26
15/03/22 , 58.89 , 58.59 , 59.05 , 56.92 , 57.3     , 2951 , 15
14/03/22 , 57.31 , 58.81 , 64.95 , 57.31 , 64.9     , 7208 , 408
11/03/22 , 61.63 , 61.65 , 62.80 , 61.63 , 62.8     , 1929 , 15
10/03/22 , 61.53 , 61.05 , 61.62 , 60.50 , 61.4     , 1646 , 79
09/03/22 , 62.93 , 62.28 , 63.07 , 61.43 , 61.8     , 2727 , 69
08/03/22 , 60.16 , 61.26 , 63.48 , 60.05 , 60.8     , 7243 , 43
07/03/22 , 60.84 , 64.64 , 65.22 , 60.84 , 64.6     , 19872 , 111
04/03/22 , 65.31 , 65.46 , 66.71 , 64.66 , 66.0     , 2430 , 29
03/03/22 , 65.85 , 66.46 , 68.47 , 65.69 , 68.4     , 5867 , 2489
02/03/22 , 68.48 , 68.65 , 69.99 , 68.48 , 69.3     , 2972 , 255
25/02/22 , 69.38 , 69.37 , 70.25 , 67.72 , 68.2     , 9784 , 429
24/02/22 , 68.28 , 68.02 , 68.28 , 62.85 , 62.8     , 3591 , 25
23/02/22 , 63.71 , 65.07 , 66.90 , 63.71 , 65.9     , 10214 , 1576
22/02/22 , 65.99 , 66.41 , 67.89 , 65.99 , 67.1     , 1582 , 61
21/02/22 , 67.80 , 67.30 , 67.80 , 67.14 , 67.1     , 40 , 6
18/02/22 , 68.69 , 67.24 , 69.48 , 66.99 , 69.1     , 1757 , 54
17/02/22 , 67.80 , 69.18 , 69.72 , 67.80 , 68.6     , 263 , 33
16/02/22 , 68.68 , 69.88 , 70.66 , 68.68 , 70.4     , 1413 , 54
15/02/22 , 70.10 , 70.53 , 71.36 , 68.93 , 69.4     , 14865 , 80
14/02/22 , 68.00 , 68.18 , 68.79 , 67.38 , 67.8     , 1632 , 238
11/02/22 , 68.79 , 70.52 , 72.52 , 68.25 , 72.3     , 952 , 69
10/02/22 , 72.35 , 73.25 , 76.04 , 72.29 , 76.0     , 653 , 88
09/02/22 , 76.04 , 75.38 , 76.08 , 75.28 , 75.6     , 23795 , 41
08/02/22 , 74.17 , 74.10 , 74.79 , 72.85 , 72.9     , 9391 , 32
07/02/22 , 72.91 , 75.26 , 76.11 , 72.91 , 75.8     , 7393 , 27
04/02/22 , 75.87 , 75.98 , 77.11 , 75.56 , 75.8     , 1243 , 46
03/02/22 , 75.32 , 76.75 , 80.34 , 75.32 , 77.3     , 3071 , 57
02/02/22 , 78.65 , 78.02 , 78.81 , 75.56 , 75.5     , 16459 , 151
01/02/22 , 73.73 , 73.54 , 74.53 , 72.82 , 74.1     , 1340 , 52
31/01/22 , 73.89 , 72.29 , 73.89 , 69.51 , 69.5     , 8473 , 474
28/01/22 , 69.30 , 68.70 , 70.24 , 67.70 , 68.8     , 451 , 36
27/01/22 , 69.19 , 69.37 , 71.92 , 69.19 , 71.8     , 10884 , 44
26/01/22 , 71.46 , 73.59 , 74.00 , 71.39 , 72.7     , 22087 , 40
25/01/22 , 71.93 , 71.95 , 73.09 , 71.60 , 72.7     , 4048 , 79
24/01/22 , 73.90 , 70.03 , 73.90 , 69.51 , 71.0     , 14866 , 179
21/01/22 , 71.57 , 71.73 , 72.89 , 71.16 , 72.0     , 780 , 33
20/01/22 , 72.06 , 74.63 , 75.25 , 72.06 , 74.8     , 21722 , 56
19/01/22 , 74.88 , 75.38 , 79.38 , 74.88 , 77.1     , 12457 , 66
18/01/22 , 79.45 , 80.36 , 81.63 , 79.45 , 81.6     , 23259 , 34
17/01/22 , 81.85 , 82.18 , 82.99 , 81.82 , 81.8     , 179 , 28
14/01/22 , 82.48 , 82.27 , 83.14 , 79.63 , 80.3     , 1671 , 21
13/01/22 , 80.73 , 81.35 , 83.58 , 80.72 , 82.0     , 15076 , 58
12/01/22 , 81.26 , 81.76 , 83.29 , 81.26 , 82.5     , 3236 , 61
11/01/22 , 81.95 , 81.15 , 82.03 , 80.09 , 80.9     , 844 , 42
10/01/22 , 80.35 , 79.04 , 80.39 , 78.25 , 79.3     , 4068 , 812
07/01/22 , 81.07 , 81.91 , 84.27 , 80.72 , 82.8     , 1540 , 74
06/01/22 , 83.64 , 84.12 , 84.84 , 83.18 , 84.6     , 11817 , 55
05/01/22 , 84.64 , 86.16 , 86.93 , 83.22 , 83.9     , 14801 , 65
04/01/22 , 84.79 , 84.60 , 86.65 , 81.68 , 86.6     , 6367 , 62
03/01/22 , 83.79 , 82.39 , 83.83 , 81.44 , 81.4     , 5753 , 108
30/12/21 , 80.76 , 81.00 , 86.41 , 80.76 , 86.4     , 26650 , 684
29/12/21 , 84.78 , 84.28 , 84.78 , 82.76 , 82.7     , 14633 , 165
28/12/21 , 82.76 , 82.77 , 84.00 , 82.16 , 83.6     , 509 , 24
27/12/21 , 83.04 , 82.73 , 83.60 , 82.42 , 83.6     , 545 , 30
23/12/21 , 82.42 , 82.64 , 82.83 , 81.66 , 81.6     , 4274 , 169
22/12/21 , 81.32 , 81.30 , 83.56 , 80.78 , 83.5     , 2126 , 32
21/12/21 , 81.52 , 81.13 , 81.78 , 79.98 , 81.6     , 9968 , 36
20/12/21 , 80.42 , 79.82 , 80.75 , 78.49 , 78.7     , 2325 , 178
17/12/21 , 79.89 , 79.65 , 80.50 , 79.23 , 79.9     , 1004 , 46
16/12/21 , 80.13 , 83.08 , 86.18 , 79.56 , 85.7     , 10201 , 62
15/12/21 , 84.88 , 84.20 , 85.10 , 81.60 , 81.9     , 7212 , 34
14/12/21 , 81.90 , 81.40 , 82.93 , 80.59 , 82.9     , 14915 , 37
13/12/21 , 82.93 , 83.51 , 85.41 , 82.60 , 83.2     , 7572 , 54
10/12/21 , 82.06 , 81.77 , 82.27 , 80.57 , 80.9     , 5322 , 210
09/12/21 , 81.17 , 81.58 , 82.90 , 79.45 , 79.4     , 834 , 40
08/12/21 , 80.31 , 80.31 , 81.83 , 80.06 , 81.8     , 561 , 21
07/12/21 , 81.80 , 81.81 , 82.42 , 79.56 , 80.1     , 5595 , 36
06/12/21 , 79.37 , 79.00 , 79.68 , 77.61 , 79.2     , 811 , 155
03/12/21 , 78.99 , 78.56 , 79.71 , 78.16 , 79.1     , 1433947 , 154
02/12/21 , 79.11 , 77.72 , 79.53 , 76.55 , 78.7     , 1344 , 42
01/12/21 , 79.79 , 80.48 , 82.30 , 79.53 , 82.3     , 8539 , 44
30/11/21 , 81.32 , 81.46 , 82.75 , 80.51 , 81.8     , 10342 , 470
29/11/21 , 81.84 , 81.23 , 81.84 , 78.06 , 78.0     , 11642 , 95
26/11/21 , 78.03 , 77.92 , 81.50 , 77.10 , 81.5     , 3206 , 50
25/11/21 , 81.55 , 81.55 , 81.58 , 80.74 , 81.5     , 973 , 24
24/11/21 , 79.78 , 79.38 , 79.78 , 78.59 , 79.2     , 1731 , 27
23/11/21 , 79.42 , 80.27 , 80.63 , 79.42 , 79.8     , 6687 , 38
22/11/21 , 80.83 , 81.50 , 83.26 , 79.78 , 82.6     , 11519 , 96
19/11/21 , 81.67 , 81.91 , 82.55 , 79.83 , 81.6     , 13918 , 134
18/11/21 , 81.96 , 81.56 , 82.53 , 80.53 , 81.3     , 20163 , 137
17/11/21 , 79.99 , 79.99 , 81.01 , 78.31 , 78.7     , 16760 , 173
16/11/21 , 79.34 , 76.27 , 79.70 , 71.08 , 71.0     , 17548 , 90
12/11/21 , 71.08 , 70.95 , 71.41 , 70.32 , 70.5     , 5513 , 34
11/11/21 , 70.55 , 70.00 , 70.65 , 69.20 , 69.3     , 11595 , 194
10/11/21 , 69.63 , 71.00 , 74.44 , 69.37 , 74.4     , 3190 , 27
09/11/21 , 72.64 , 72.35 , 73.08 , 71.68 , 73.0     , 16185 , 32
08/11/21 , 73.08 , 72.09 , 73.52 , 71.17 , 71.2     , 12521 , 51
05/11/21 , 71.21 , 71.78 , 73.83 , 69.16 , 69.6     , 32139 , 97
04/11/21 , 69.62 , 68.82 , 70.41 , 67.94 , 68.3     , 28330 , 155
03/11/21 , 61.31 , 61.22 , 61.31 , 60.12 , 60.1     , 2297 , 146
01/11/21 , 60.19 , 59.97 , 60.29 , 59.28 , 59.2     , 872 , 24
29/10/21 , 59.48 , 59.40 , 59.78 , 59.08 , 59.3     , 23811 , 151
28/10/21 , 59.34 , 59.01 , 59.34 , 58.33 , 58.3     , 917 , 12
27/10/21 , 58.03 , 57.97 , 58.41 , 57.52 , 58.4     , 9125 , 17
26/10/21 , 58.41 , 58.22 , 58.92 , 58.13 , 58.9     , 1944 , 10
25/10/21 , 58.11 , 58.45 , 58.56 , 58.11 , 58.5     , 345 , 8
22/10/21 , 58.73 , 59.05 , 60.24 , 58.69 , 59.4     , 43161 , 82
21/10/21 , 59.42 , 59.27 , 59.42 , 58.79 , 58.7     , 982 , 18
20/10/21 , 58.14 , 58.07 , 58.33 , 57.93 , 58.3     , 432 , 14
19/10/21 , 58.82 , 58.53 , 58.82 , 57.85 , 57.9     , 32324 , 101
18/10/21 , 56.51 , 56.80 , 56.98 , 56.46 , 56.5     , 10746 , 15
15/10/21 , 56.26 , 56.20 , 56.31 , 55.82 , 56.3     , 126 , 5
14/10/21 , 56.33 , 55.80 , 56.33 , 55.00 , 55.0     , 780 , 10
13/10/21 , 54.48 , 54.58 , 55.37 , 54.22 , 54.9     , 17938 , 27
11/10/21 , 54.89 , 55.34 , 55.41 , 54.86 , 55.0     , 321 , 11
08/10/21 , 55.37 , 55.24 , 55.44 , 55.23 , 55.3     , 36055 , 19
07/10/21 , 55.65 , 56.49 , 57.02 , 55.65 , 56.1     , 510 , 208
06/10/21 , 55.44 , 55.17 , 55.51 , 54.94 , 55.0     , 512 , 11
05/10/21 , 55.44 , 55.45 , 55.74 , 54.50 , 54.5     , 1370 , 12
04/10/21 , 54.50 , 54.63 , 55.14 , 54.28 , 55.0     , 1875 , 117
01/10/21 , 54.61 , 54.22 , 55.42 , 53.95 , 55.4     , 360 , 15
30/09/21 , 55.81 , 55.98 , 56.12 , 55.77 , 55.9     , 224 , 10
29/09/21 , 56.03 , 55.79 , 56.08 , 55.37 , 56.0     , 120 , 58
28/09/21 , 56.04 , 56.17 , 56.98 , 55.96 , 56.7     , 6753 , 9
27/09/21 , 56.84 , 56.67 , 56.84 , 56.03 , 56.5     , 367 , 10
24/09/21 , 56.87 , 56.73 , 56.87 , 56.51 , 56.5     , 1113 , 128
23/09/21 , 56.52 , 56.11 , 56.52 , 56.07 , 56.0     , 7634 , 6
22/09/21 , 55.71 , 55.50 , 55.71 , 55.38 , 55.4     , 995 , 14
21/09/21 , 55.37 , 55.31 , 56.08 , 55.08 , 56.0     , 2291 , 17
20/09/21 , 55.76 , 55.70 , 56.02 , 55.28 , 55.8     , 2093 , 78
17/09/21 , 55.84 , 56.70 , 58.33 , 55.84 , 58.3     , 310 , 65
16/09/21 , 57.77 , 57.47 , 57.87 , 57.42 , 57.4     , 375 , 8
15/09/21 , 57.20 , 57.55 , 59.00 , 57.20 , 59.0     , 3045 , 27
14/09/21 , 59.35 , 59.39 , 59.56 , 59.16 , 59.1     , 26012 , 6
13/09/21 , 59.16 , 59.07 , 59.53 , 58.62 , 59.5     , 1398 , 10
10/09/21 , 59.53 , 59.10 , 59.53 , 58.68 , 58.6     , 207 , 5
09/09/21 , 58.66 , 59.28 , 59.59 , 58.66 , 59.5     , 17 , 4
08/09/21 , 59.59 , 59.36 , 59.59 , 58.96 , 58.9     , 725 , 10
06/09/21 , 59.85 , 59.85 , 59.93 , 59.75 , 59.9     , 24 , 3
03/09/21 , 59.34 , 59.29 , 59.63 , 58.90 , 59.4     , 11666 , 272
02/09/21 , 59.58 , 59.63 , 60.35 , 59.37 , 60.2     , 1095 , 11
01/09/21 , 60.19 , 60.01 , 60.47 , 59.49 , 59.4     , 286 , 9
31/08/21 , 60.06 , 59.51 , 60.08 , 58.73 , 59.6     , 198 , 10
30/08/21 , 60.00 , 60.02 , 60.48 , 58.85 , 58.8     , 1737 , 109
27/08/21 , 59.30 , 59.25 , 59.34 , 58.95 , 58.9     , 382 , 12
26/08/21 , 59.05 , 59.01 , 59.56 , 58.79 , 59.0     , 1059 , 14
25/08/21 , 59.07 , 59.67 , 59.78 , 59.07 , 59.7     , 514 , 9
24/08/21 , 59.98 , 60.58 , 61.31 , 59.98 , 61.3     , 1046 , 21
23/08/21 , 61.25 , 61.14 , 61.25 , 60.33 , 60.3     , 5929 , 18
20/08/21 , 60.39 , 60.35 , 61.17 , 60.07 , 61.1     , 2843 , 27
19/08/21 , 60.33 , 60.16 , 60.54 , 59.49 , 60.5     , 381 , 40
18/08/21 , 60.52 , 60.51 , 61.60 , 59.67 , 61.6     , 686 , 10
17/08/21 , 60.00 , 60.30 , 61.30 , 59.63 , 61.3     , 1312 , 16
16/08/21 , 61.60 , 61.29 , 61.72 , 60.58 , 61.1     , 1074 , 20
13/08/21 , 61.35 , 61.38 , 61.91 , 61.14 , 61.5     , 778 , 119
12/08/21 , 61.13 , 60.86 , 61.20 , 60.63 , 60.6     , 873 , 46
11/08/21 , 60.29 , 60.02 , 60.29 , 59.57 , 59.9     , 246 , 11
10/08/21 , 59.99 , 60.08 , 60.88 , 59.75 , 60.6     , 4698 , 354
09/08/21 , 60.73 , 61.02 , 61.54 , 60.63 , 60.6     , 1125 , 22
06/08/21 , 60.40 , 60.42 , 61.17 , 60.07 , 60.1     , 1065 , 73
05/08/21 , 60.19 , 59.59 , 60.47 , 58.72 , 59.9     , 6832 , 36
04/08/21 , 60.67 , 60.96 , 61.31 , 60.67 , 60.7     , 841 , 13
03/08/21 , 60.57 , 60.58 , 61.59 , 60.57 , 61.3     , 3152 , 12
02/08/21 , 60.73 , 60.72 , 61.54 , 60.13 , 61.5     , 4764 , 37
30/07/21 , 61.54 , 60.22 , 61.54 , 59.93 , 60.1     , 8657 , 39
29/07/21 , 60.37 , 59.97 , 60.37 , 58.90 , 58.9     , 1326 , 35
28/07/21 , 57.50 , 57.91 , 58.13 , 57.20 , 57.2     , 8131 , 21
27/07/21 , 57.25 , 56.83 , 58.43 , 56.42 , 58.4     , 1670 , 208
26/07/21 , 58.67 , 58.46 , 59.48 , 58.04 , 59.4     , 4878 , 93
23/07/21 , 59.62 , 59.29 , 59.69 , 58.71 , 58.7     , 7271 , 35
22/07/21 , 58.71 , 58.55 , 58.71 , 57.92 , 57.9     , 942 , 18
21/07/21 , 57.92 , 58.14 , 58.68 , 57.84 , 58.1     , 7210 , 190
20/07/21 , 57.71 , 57.49 , 58.17 , 57.10 , 58.0     , 501 , 20
19/07/21 , 57.24 , 57.06 , 57.24 , 56.35 , 56.6     , 11851 , 24
16/07/21 , 56.45 , 56.52 , 57.37 , 56.19 , 57.1     , 25554 , 184
15/07/21 , 57.16 , 57.23 , 57.96 , 56.95 , 57.6     , 857 , 22
14/07/21 , 57.66 , 57.97 , 58.67 , 57.44 , 57.5     , 11671 , 20
13/07/21 , 57.73 , 57.61 , 58.45 , 57.48 , 58.0     , 1834 , 53
12/07/21 , 58.05 , 58.25 , 58.96 , 57.96 , 58.5     , 11081 , 60
08/07/21 , 57.18 , 57.14 , 57.76 , 56.14 , 57.7     , 27309 , 136
07/07/21 , 58.04 , 57.65 , 58.27 , 57.58 , 58.2     , 5669 , 25
06/07/21 , 58.10 , 57.85 , 58.20 , 57.33 , 57.4     , 1077 , 38
05/07/21 , 57.41 , 57.42 , 57.49 , 57.07 , 57.4     , 385 , 15
02/07/21 , 56.90 , 56.18 , 56.90 , 55.88 , 55.9     , 19383 , 159
01/07/21 , 56.05 , 56.09 , 56.39 , 55.62 , 56.1     , 2197 , 126
30/06/21 , 56.15 , 56.29 , 56.66 , 55.88 , 55.8     , 3341 , 73
29/06/21 , 55.59 , 55.28 , 55.67 , 54.36 , 54.3     , 12055 , 24
28/06/21 , 54.45 , 54.28 , 54.75 , 53.87 , 53.8     , 3718 , 169
25/06/21 , 54.04 , 53.65 , 54.29 , 53.60 , 53.8     , 2274 , 11
24/06/21 , 53.32 , 53.39 , 53.61 , 53.32 , 53.3     , 149 , 7
23/06/21 , 53.20 , 53.03 , 53.20 , 52.95 , 53.0     , 9058 , 13
22/06/21 , 52.85 , 53.04 , 53.31 , 52.75 , 53.1     , 25849 , 82
21/06/21 , 53.09 , 53.19 , 53.35 , 52.85 , 52.8     , 5448 , 94
18/06/21 , 53.43 , 53.11 , 53.45 , 52.89 , 53.1     , 40286 , 66
17/06/21 , 53.83 , 53.78 , 54.14 , 53.18 , 53.1     , 1620 , 10
16/06/21 , 53.94 , 53.76 , 54.01 , 53.58 , 54.0     , 769 , 98
15/06/21 , 54.09 , 54.58 , 55.14 , 54.09 , 55.1     , 726 , 12
14/06/21 , 54.65 , 54.18 , 54.77 , 54.07 , 54.1     , 8125 , 30
11/06/21 , 54.19 , 54.29 , 54.38 , 54.19 , 54.3     , 472 , 12
10/06/21 , 53.60 , 53.60 , 53.71 , 53.12 , 53.1     , 31870 , 2679
09/06/21 , 53.40 , 53.34 , 53.44 , 53.12 , 53.4     , 248 , 15
08/06/21 , 53.51 , 53.02 , 53.51 , 52.83 , 53.5     , 7431 , 446
07/06/21 , 53.11 , 53.05 , 53.74 , 52.78 , 53.7     , 6444 , 134
04/06/21 , 53.74 , 53.86 , 54.04 , 52.99 , 52.9     , 4220 , 35
02/06/21 , 53.72 , 53.72 , 54.74 , 53.47 , 54.5     , 5329 , 61
01/06/21 , 54.99 , 54.97 , 55.62 , 54.49 , 55.6     , 8580 , 22
31/05/21 , 55.46 , 55.56 , 55.90 , 55.46 , 55.8     , 663 , 19
28/05/21 , 55.46 , 55.48 , 55.63 , 55.24 , 55.4     , 1260 , 18
27/05/21 , 55.22 , 55.62 , 55.81 , 55.22 , 55.4     , 99 , 11
26/05/21 , 55.48 , 55.62 , 56.33 , 55.47 , 56.0     , 365 , 16
25/05/21 , 56.04 , 56.03 , 56.08 , 55.66 , 55.7     , 12290 , 71
24/05/21 , 55.71 , 55.35 , 56.08 , 55.15 , 55.4     , 3896 , 24
21/05/21 , 56.08 , 55.22 , 56.08 , 54.66 , 55.2     , 6116 , 12
20/05/21 , 55.17 , 55.04 , 55.28 , 54.45 , 54.7     , 8318 , 19
19/05/21 , 54.16 , 54.10 , 54.16 , 53.01 , 53.5     , 26074 , 7
18/05/21 , 53.60 , 53.93 , 54.29 , 53.60 , 54.2     , 418 , 14
17/05/21 , 53.71 , 53.48 , 53.93 , 53.16 , 53.9     , 1046 , 56
14/05/21 , 56.69 , 54.20 , 56.69 , 52.92 , 53.3     , 6021 , 29
13/05/21 , 53.31 , 53.00 , 53.50 , 51.67 , 51.6     , 5000 , 22
12/05/21 , 51.67 , 51.39 , 52.03 , 51.29 , 52.0     , 4118 , 25
11/05/21 , 52.74 , 52.36 , 53.05 , 51.30 , 53.0     , 1688 , 42
10/05/21 , 53.05 , 54.15 , 56.60 , 53.05 , 56.6     , 3231 , 82
07/05/21 , 56.72 , 56.69 , 56.83 , 56.29 , 56.4     , 4806 , 31
06/05/21 , 56.18 , 56.49 , 56.61 , 55.47 , 56.6     , 22612 , 32
05/05/21 , 56.91 , 57.32 , 57.67 , 56.62 , 57.2     , 2124 , 34
04/05/21 , 57.01 , 56.87 , 58.94 , 56.61 , 58.9     , 34570 , 42
03/05/21 , 58.79 , 58.86 , 59.40 , 58.23 , 59.4     , 9550 , 51
30/04/21 , 59.38 , 59.18 , 59.96 , 59.00 , 59.4     , 11095 , 112
29/04/21 , 59.69 , 59.83 , 61.21 , 59.46 , 60.9     , 5874 , 36
28/04/21 , 58.19 , 58.22 , 58.72 , 58.02 , 58.0     , 14123 , 199
27/04/21 , 59.14 , 59.30 , 59.64 , 58.67 , 59.6     , 1345 , 60
26/04/21 , 59.64 , 59.72 , 59.75 , 58.03 , 58.5     , 16404 , 21
23/04/21 , 58.57 , 58.54 , 58.87 , 58.06 , 58.1     , 2368 , 65
22/04/21 , 56.93 , 58.53 , 58.65 , 56.93 , 58.6     , 28203 , 40
20/04/21 , 58.27 , 58.01 , 59.10 , 57.83 , 59.1     , 18543 , 39
19/04/21 , 59.10 , 58.88 , 60.46 , 58.51 , 60.4     , 16747 , 220
16/04/21 , 60.74 , 61.10 , 61.45 , 60.57 , 61.4     , 8319 , 25
15/04/21 , 61.05 , 60.73 , 61.08 , 60.22 , 60.5     , 16276 , 53
14/04/21 , 59.94 , 60.43 , 61.78 , 59.94 , 61.7     , 3713 , 28
13/04/21 , 61.49 , 61.45 , 62.15 , 60.87 , 61.9     , 22026 , 140
12/04/21 , 61.96 , 61.53 , 62.34 , 61.30 , 62.0     , 5815 , 256
09/04/21 , 62.54 , 62.15 , 62.58 , 61.58 , 61.5     , 8192 , 34
08/04/21 , 61.45 , 61.36 , 61.91 , 60.87 , 61.8     , 9323 , 21
07/04/21 , 61.83 , 61.30 , 62.01 , 60.29 , 60.7     , 10927 , 23
06/04/21 , 60.77 , 61.02 , 62.34 , 60.77 , 62.1     , 21265 , 222
05/04/21 , 62.39 , 62.42 , 62.76 , 61.60 , 62.1     , 16283 , 51
01/04/21 , 61.91 , 61.21 , 62.06 , 59.92 , 59.9     , 5218 , 81
31/03/21 , 58.79 , 59.22 , 59.75 , 58.79 , 59.7     , 7523 , 15
30/03/21 , 58.87 , 58.85 , 59.17 , 58.42 , 58.9     , 1235 , 23
29/03/21 , 59.30 , 59.55 , 60.56 , 59.07 , 59.9     , 779 , 26
26/03/21 , 59.40 , 58.96 , 59.40 , 56.80 , 56.8     , 21868 , 271
25/03/21 , 56.80 , 55.81 , 56.80 , 55.17 , 56.6     , 9921 , 118
24/03/21 , 56.55 , 57.01 , 58.01 , 56.46 , 57.8     , 582 , 19
23/03/21 , 57.63 , 57.78 , 58.27 , 56.84 , 58.2     , 3538 , 18
22/03/21 , 58.32 , 58.45 , 58.77 , 57.54 , 57.5     , 2015 , 70
19/03/21 , 56.42 , 56.74 , 57.54 , 56.33 , 57.5     , 1738 , 32
18/03/21 , 56.97 , 57.34 , 58.12 , 56.97 , 57.5     , 34880 , 454
17/03/21 , 58.55 , 58.66 , 59.11 , 58.24 , 59.1     , 220982 , 1642
16/03/21 , 59.06 , 58.97 , 59.18 , 58.86 , 58.8     , 1757 , 49
15/03/21 , 58.12 , 57.87 , 58.12 , 57.02 , 57.0     , 56834 , 38
12/03/21 , 57.02 , 56.56 , 57.57 , 55.90 , 56.6     , 18945 , 248
11/03/21 , 57.41 , 57.86 , 58.06 , 57.37 , 57.6     , 18396 , 408
10/03/21 , 57.03 , 58.55 , 59.22 , 57.03 , 58.9     , 5093 , 44
09/03/21 , 58.91 , 58.75 , 59.03 , 58.02 , 58.1     , 49133 , 54
08/03/21 , 56.47 , 57.38 , 58.44 , 56.46 , 58.4     , 4830 , 38
05/03/21 , 58.32 , 58.07 , 58.51 , 56.25 , 58.4     , 25477 , 52
04/03/21 , 57.29 , 57.79 , 58.89 , 56.42 , 58.8     , 5937 , 44
03/03/21 , 58.32 , 59.88 , 61.57 , 58.32 , 61.5     , 928 , 51
02/03/21 , 61.54 , 62.07 , 62.83 , 61.23 , 62.0     , 3837 , 1090
01/03/21 , 61.59 , 61.14 , 61.59 , 60.31 , 60.8     , 1139 , 34
26/02/21 , 60.00 , 59.63 , 60.43 , 58.70 , 58.7     , 86174 , 75
25/02/21 , 58.75 , 59.83 , 60.00 , 58.75 , 59.4     , 30465 , 38
24/02/21 , 59.77 , 58.87 , 59.77 , 57.45 , 58.9     , 9773 , 44
23/02/21 , 58.96 , 57.77 , 58.96 , 57.44 , 57.4     , 8009 , 63
22/02/21 , 59.88 , 61.40 , 62.06 , 59.61 , 61.4     , 16842 , 200
19/02/21 , 61.05 , 60.93 , 61.89 , 60.81 , 61.8     , 1489 , 21
18/02/21 , 61.40 , 61.29 , 61.53 , 60.87 , 61.3     , 2204 , 44
17/02/21 , 63.11 , 61.17 , 63.12 , 60.82 , 62.9     , 10566 , 48
12/02/21 , 62.08 , 61.64 , 62.38 , 61.27 , 61.3     , 41597 , 75
11/02/21 , 61.40 , 61.09 , 61.69 , 60.77 , 61.1     , 4941 , 42
10/02/21 , 61.40 , 61.56 , 62.96 , 61.04 , 62.9     , 20155 , 89
09/02/21 , 61.69 , 62.48 , 63.12 , 61.69 , 62.5     , 40251 , 66
08/02/21 , 61.81 , 61.33 , 62.39 , 60.92 , 62.2     , 21105 , 52
05/02/21 , 61.54 , 62.15 , 63.92 , 60.72 , 62.9     , 20940 , 993
04/02/21 , 62.83 , 63.02 , 72.42 , 61.88 , 72.4     , 34400 , 299
03/02/21 , 68.54 , 68.63 , 70.02 , 68.40 , 70.0     , 16336 , 34
02/02/21 , 69.06 , 68.78 , 69.51 , 68.32 , 69.2     , 366 , 21
01/02/21 , 69.10 , 68.83 , 69.42 , 67.43 , 67.4     , 3100 , 16
29/01/21 , 66.87 , 67.25 , 69.05 , 66.60 , 68.8     , 5219 , 31
28/01/21 , 66.87 , 66.38 , 67.49 , 65.44 , 65.8     , 2766 , 24
27/01/21 , 65.00 , 66.27 , 72.59 , 64.23 , 72.5     , 13617 , 48
26/01/21 , 68.36 , 67.56 , 69.98 , 67.52 , 69.6     , 76259 , 28
22/01/21 , 69.82 , 69.64 , 69.89 , 69.05 , 69.0     , 6562 , 19
21/01/21 , 69.14 , 69.31 , 69.84 , 68.20 , 68.6     , 1294 , 25
20/01/21 , 68.66 , 68.91 , 69.64 , 68.65 , 69.1     , 2013 , 28
19/01/21 , 68.56 , 68.48 , 68.72 , 65.27 , 65.5     , 91431 , 37
18/01/21 , 64.72 , 64.88 , 66.16 , 64.33 , 65.5     , 289 , 20
15/01/21 , 65.55 , 65.77 , 66.96 , 65.16 , 65.9     , 13757 , 55
14/01/21 , 61.14 , 66.88 , 67.19 , 61.14 , 66.2     , 53388 , 29
13/01/21 , 65.24 , 65.48 , 65.55 , 64.42 , 65.0     , 5891 , 21
12/01/21 , 64.44 , 65.29 , 67.66 , 64.44 , 67.3     , 24168 , 15
11/01/21 , 67.28 , 67.42 , 68.05 , 66.76 , 67.2     , 2174 , 30
08/01/21 , 66.39 , 66.29 , 66.39 , 65.58 , 65.8     , 6942 , 19
07/01/21 , 66.07 , 65.19 , 66.07 , 63.81 , 63.8     , 684 , 11
06/01/21 , 62.98 , 62.61 , 63.82 , 62.06 , 62.0     , 3284 , 16
05/01/21 , 63.12 , 63.06 , 63.50 , 62.19 , 62.5     , 710 , 21
04/01/21 , 61.46 , 61.37 , 62.24 , 61.02 , 61.2     , 1645 , 160
30/12/20 , 61.22 , 61.21 , 61.27 , 60.68 , 60.6     , 189167 , 11
29/12/20 , 60.43 , 60.63 , 60.87 , 59.95 , 60.8     , 4802 , 14
28/12/20 , 60.95 , 61.51 , 62.00 , 60.95 , 61.1     , 2066 , 18
23/12/20 , 60.20 , 60.16 , 60.69 , 59.81 , 59.9     , 1949 , 14
22/12/20 , 60.30 , 58.90 , 60.30 , 58.71 , 58.9     , 672 , 6
21/12/20 , 59.03 , 58.99 , 59.08 , 58.87 , 58.8     , 331 , 5
18/12/20 , 58.71 , 59.44 , 62.54 , 58.71 , 62.5     , 2810 , 24
17/12/20 , 60.40 , 59.30 , 60.40 , 58.88 , 60.1     , 920 , 346
16/12/20 , 59.56 , 59.80 , 59.94 , 58.66 , 59.8     , 2239 , 12
15/12/20 , 61.23 , 59.22 , 61.23 , 58.87 , 58.8     , 607 , 14
14/12/20 , 58.87 , 58.21 , 58.88 , 57.11 , 57.1     , 342 , 26
11/12/20 , 57.11 , 57.78 , 60.12 , 56.43 , 60.1     , 2929 , 90
10/12/20 , 61.54 , 62.47 , 62.54 , 61.54 , 61.9     , 661 , 10
09/12/20 , 63.44 , 63.88 , 65.13 , 63.44 , 65.1     , 12301 , 24
08/12/20 , 63.67 , 62.78 , 64.02 , 62.39 , 64.0     , 263 , 16
07/12/20 , 64.02 , 62.87 , 64.02 , 62.48 , 63.8     , 10981 , 19
04/12/20 , 63.49 , 61.92 , 63.49 , 60.87 , 60.9     , 438 , 20
03/12/20 , 63.26 , 61.06 , 63.26 , 60.88 , 62.3     , 892 , 21
02/12/20 , 62.30 , 61.83 , 62.30 , 61.54 , 62.0     , 615 , 18
01/12/20 , 61.87 , 62.06 , 64.02 , 61.03 , 63.9     , 311 , 22
30/11/20 , 62.58 , 61.10 , 62.58 , 59.85 , 61.2     , 3122 , 18
27/11/20 , 60.39 , 60.95 , 61.31 , 60.25 , 60.8     , 1344 , 11
26/11/20 , 60.66 , 60.65 , 60.81 , 60.56 , 60.8     , 243 , 7
25/11/20 , 60.24 , 60.35 , 61.54 , 60.24 , 61.5     , 963 , 15
24/11/20 , 61.54 , 61.10 , 61.54 , 59.60 , 60.4     , 25964 , 14
23/11/20 , 61.05 , 60.63 , 61.72 , 60.25 , 61.7     , 873 , 21
20/11/20 , 61.76 , 61.93 , 62.56 , 61.39 , 61.3     , 218 , 7
19/11/20 , 61.31 , 61.05 , 61.97 , 60.49 , 61.9     , 5436 , 16
18/11/20 , 61.97 , 63.00 , 64.21 , 61.87 , 64.2     , 718 , 16
17/11/20 , 61.96 , 62.67 , 63.88 , 61.96 , 63.8     , 15972 , 15
16/11/20 , 63.34 , 61.75 , 63.34 , 61.39 , 61.4     , 117 , 12
13/11/20 , 61.82 , 62.08 , 62.72 , 61.68 , 61.8     , 328 , 12
12/11/20 , 61.31 , 61.76 , 62.58 , 61.31 , 62.4     , 572 , 16
11/11/20 , 62.47 , 62.18 , 62.67 , 60.87 , 60.8     , 636 , 16
10/11/20 , 60.96 , 58.99 , 62.05 , 58.24 , 62.0     , 17500 , 39
09/11/20 , 62.05 , 61.28 , 62.05 , 60.00 , 60.4     , 284 , 12
06/11/20 , 61.16 , 61.82 , 62.39 , 61.16 , 62.3     , 1196 , 26
05/11/20 , 62.97 , 63.68 , 64.53 , 62.82 , 64.1     , 4444 , 67
04/11/20 , 57.20 , 57.13 , 58.18 , 56.14 , 57.3     , 252 , 11
03/11/20 , 56.39 , 55.93 , 56.95 , 55.45 , 55.7     , 295 , 10
30/10/20 , 55.06 , 55.99 , 56.67 , 54.84 , 56.5     , 881 , 25
29/10/20 , 57.70 , 56.94 , 57.70 , 55.60 , 55.6     , 1314 , 23
28/10/20 , 55.06 , 55.04 , 55.06 , 54.99 , 54.9     , 76 , 2
27/10/20 , 56.16 , 56.03 , 56.26 , 55.77 , 55.9     , 9673 , 16
26/10/20 , 54.97 , 55.04 , 56.91 , 54.96 , 56.9     , 3175 , 8
23/10/20 , 56.68 , 56.67 , 56.73 , 56.36 , 56.7     , 5374 , 9
22/10/20 , 56.08 , 55.99 , 56.54 , 55.40 , 56.5     , 537 , 7
21/10/20 , 56.74 , 56.62 , 56.79 , 56.43 , 56.7     , 8049 , 11
20/10/20 , 56.43 , 56.43 , 56.43 , 55.96 , 55.9     , 4850 , 3
19/10/20 , 56.86 , 57.10 , 57.11 , 56.86 , 57.1     , 3751 , 3
16/10/20 , 56.77 , 56.75 , 56.85 , 56.74 , 56.8     , 3084 , 4
15/10/20 , 56.20 , 55.98 , 56.57 , 55.94 , 56.5     , 3071 , 6
14/10/20 , 56.88 , 56.75 , 56.88 , 56.58 , 56.8     , 20937 , 13
09/10/20 , 53.49 , 53.49 , 53.49 , 53.49 , 53.4     , 51 , 1
08/10/20 , 53.49 , 53.49 , 53.49 , 53.40 , 53.4     , 4491 , 2
07/10/20 , 53.85 , 53.85 , 53.85 , 53.85 , 53.8     , 7514 , 2
06/10/20 , 52.74 , 52.68 , 52.74 , 51.94 , 51.9     , 831 , 2
05/10/20 , 51.82 , 51.85 , 52.27 , 51.82 , 52.2     , 10021 , 2
02/10/20 , 51.59 , 51.59 , 51.59 , 51.59 , 51.5     , 4033 , 1
01/10/20 , 52.57 , 52.57 , 52.57 , 52.57 , 52.5     , 3608 , 1
30/09/20 , 51.96 , 51.96 , 51.96 , 51.96 , 51.9     , 38 , 1
29/09/20 , 51.89 , 52.26 , 52.26 , 51.89 , 52.2     , 14574 , 2
28/09/20 , 51.90 , 51.82 , 51.90 , 51.74 , 51.7     , 768 , 2
23/09/20 , 48.14 , 48.14 , 48.14 , 48.14 , 48.1     , 127 , 1
18/09/20 , 46.45 , 46.60 , 46.60 , 46.45 , 46.6     , 18431 , 2
16/09/20 , 48.26 , 48.26 , 48.26 , 48.26 , 48.2     , 128 , 1
15/09/20 , 48.42 , 48.49 , 48.68 , 48.42 , 48.6     , 512 , 2
11/09/20 , 47.02 , 47.02 , 47.02 , 47.02 , 47.0     , 61041 , 1
10/09/20 , 47.14 , 47.14 , 47.14 , 47.14 , 47.1     , 51190 , 1
09/09/20 , 47.81 , 47.31 , 47.81 , 47.26 , 47.2     , 42490 , 2
08/09/20 , 46.23 , 46.83 , 47.44 , 46.23 , 47.4     , 63621 , 7
04/09/20 , 48.24 , 47.30 , 48.46 , 47.00 , 48.4     , 59002 , 36
03/09/20 , 48.08 , 50.01 , 50.08 , 48.08 , 50.0     , 48508 , 12
01/09/20 , 51.03 , 51.03 , 51.03 , 51.03 , 51.0     , 642 , 1
31/08/20 , 51.60 , 51.60 , 51.60 , 51.60 , 51.6     , 257 , 1
28/08/20 , 49.88 , 49.85 , 49.88 , 49.62 , 49.6     , 6033 , 2
27/08/20 , 51.07 , 51.07 , 51.07 , 51.07 , 51.0     , 9249 , 1
26/08/20 , 50.60 , 50.29 , 50.60 , 50.21 , 50.2     , 12198 , 3
25/08/20 , 50.35 , 50.35 , 50.35 , 50.35 , 50.3     , 14638 , 1
24/08/20 , 49.93 , 49.93 , 49.93 , 49.93 , 49.9     , 17594 , 1
21/08/20 , 49.02 , 48.99 , 49.02 , 48.49 , 48.4     , 12464 , 3
20/08/20 , 48.33 , 48.33 , 48.68 , 48.30 , 48.6     , 10153 , 3
19/08/20 , 48.27 , 48.25 , 48.27 , 48.20 , 48.2     , 15290 , 4
18/08/20 , 48.05 , 48.05 , 48.05 , 48.05 , 48.0     , 21062 , 1
17/08/20 , 48.30 , 48.26 , 48.40 , 48.13 , 48.1     , 514 , 4
14/08/20 , 48.25 , 48.25 , 48.29 , 47.90 , 48.0     , 15164 , 22
13/08/20 , 47.60 , 47.60 , 47.60 , 47.60 , 47.6     , 8221 , 1
12/08/20 , 49.52 , 49.26 , 49.54 , 49.01 , 49.0     , 19396 , 4
11/08/20 , 46.48 , 46.72 , 46.86 , 46.48 , 46.8     , 18626 , 7
10/08/20 , 45.36 , 45.36 , 45.36 , 45.36 , 45.3     , 6936 , 1
07/08/20 , 45.34 , 45.25 , 45.34 , 45.25 , 45.2     , 8093 , 2
06/08/20 , 46.38 , 46.38 , 46.38 , 46.38 , 46.3     , 5138 , 1
05/08/20 , 46.09 , 46.26 , 46.28 , 46.03 , 46.0     , 3852 , 3
04/08/20 , 45.32 , 45.30 , 45.32 , 45.27 , 45.2     , 7965 , 2
03/08/20 , 45.53 , 45.62 , 46.29 , 45.53 , 46.2     , 10403 , 4
31/07/20 , 43.17 , 43.11 , 43.17 , 43.05 , 43.0     , 513 , 2
29/07/20 , 37.59 , 37.59 , 37.59 , 37.59 , 37.5     , 3083 , 1
28/07/20 , 37.11 , 37.11 , 37.11 , 37.11 , 37.1     , 3724 , 1
27/07/20 , 37.26 , 37.03 , 37.26 , 36.96 , 36.9     , 10149 , 3
24/07/20 , 36.12 , 36.12 , 36.12 , 36.12 , 36.1     , 4753 , 1
23/07/20 , 36.33 , 36.33 , 36.33 , 36.12 , 36.1     , 7453 , 2
22/07/20 , 36.82 , 36.82 , 36.82 , 36.82 , 36.8     , 8733 , 1
21/07/20 , 37.19 , 37.31 , 38.85 , 37.16 , 38.8     , 11046 , 4
20/07/20 , 38.42 , 38.42 , 38.42 , 38.42 , 38.4     , 5650 , 1
17/07/20 , 38.63 , 38.63 , 38.63 , 38.63 , 38.6     , 6805 , 1
16/07/20 , 38.10 , 38.10 , 38.10 , 38.10 , 38.1     , 6037 , 1
15/07/20 , 38.74 , 38.74 , 38.74 , 38.74 , 38.7     , 4621 , 1
14/07/20 , 38.39 , 38.39 , 38.39 , 38.39 , 38.3     , 14639 , 2
13/07/20 , 38.95 , 38.95 , 39.34 , 38.95 , 39.3     , 41242 , 4
10/07/20 , 38.35 , 38.35 , 38.35 , 38.35 , 38.3     , 5265 , 1
09/07/20 , 38.95 , 38.95 , 38.95 , 38.95 , 38.9     , 5394 , 1
08/07/20 , 38.94 , 38.94 , 38.94 , 38.94 , 38.9     , 2440 , 1
07/07/20 , 38.83 , 38.82 , 38.83 , 38.52 , 38.5     , 3209 , 2
06/07/20 , 38.52 , 38.50 , 38.52 , 38.45 , 38.4     , 12844 , 2
02/07/20 , 38.87 , 38.54 , 38.90 , 37.87 , 37.8     , 13998 , 52
01/07/20 , 37.51 , 37.54 , 37.60 , 37.51 , 37.6     , 12719 , 2
30/06/20 , 39.14 , 38.92 , 39.14 , 38.72 , 38.7     , 1284 , 2
29/06/20 , 37.51 , 37.51 , 37.51 , 37.51 , 37.5     , 5394 , 1
26/06/20 , 37.81 , 37.79 , 37.81 , 37.37 , 37.3     , 8222 , 2
25/06/20 , 36.95 , 36.95 , 36.95 , 36.95 , 36.9     , 5522 , 1
24/06/20 , 36.25 , 36.25 , 36.25 , 36.25 , 36.2     , 5396 , 1
23/06/20 , 36.23 , 36.23 , 36.23 , 36.23 , 36.2     , 4882 , 1
22/06/20 , 36.39 , 36.39 , 36.39 , 36.39 , 36.3     , 385 , 1
19/06/20 , 36.48 , 36.45 , 36.48 , 36.45 , 36.4     , 14904 , 3
18/06/20 , 37.54 , 37.54 , 37.54 , 37.54 , 37.5     , 5267 , 1
17/06/20 , 36.83 , 36.81 , 36.86 , 36.59 , 36.5     , 1155 , 3
16/06/20 , 36.17 , 36.17 , 36.17 , 36.17 , 36.1     , 256 , 1
15/06/20 , 34.49 , 34.49 , 34.49 , 34.49 , 34.4     , 128 , 1
12/06/20 , 33.40 , 33.40 , 33.40 , 33.40 , 33.4     , 8609 , 1
10/06/20 , 35.14 , 35.14 , 35.14 , 35.14 , 35.1     , 128 , 1
08/06/20 , 34.12 , 34.12 , 34.12 , 34.12 , 34.1     , 8857 , 1
05/06/20 , 34.61 , 34.61 , 34.61 , 34.61 , 34.6     , 256 , 1
04/06/20 , 34.27 , 34.10 , 34.27 , 34.04 , 34.0     , 23366 , 4
02/06/20 , 33.81 , 33.81 , 33.81 , 33.81 , 33.8     , 258 , 1
01/06/20 , 33.18 , 33.18 , 33.18 , 33.18 , 33.1     , 1291 , 1
29/05/20 , 33.21 , 33.15 , 33.21 , 33.15 , 33.1     , 16920 , 2
28/05/20 , 33.31 , 33.31 , 33.31 , 33.31 , 33.3     , 4780 , 1
27/05/20 , 32.07 , 32.07 , 32.07 , 32.07 , 32.0     , 7616 , 1
22/05/20 , 33.85 , 33.85 , 33.85 , 33.85 , 33.8     , 129 , 1
21/05/20 , 33.85 , 34.00 , 34.84 , 33.85 , 34.8     , 15100 , 3
19/05/20 , 35.28 , 35.52 , 35.55 , 35.28 , 35.5     , 17169 , 3
18/05/20 , 35.30 , 34.82 , 35.30 , 34.60 , 34.6     , 1937 , 2
15/05/20 , 34.60 , 34.60 , 34.60 , 34.60 , 34.6     , 9168 , 1
13/05/20 , 35.47 , 35.47 , 35.47 , 35.47 , 35.4     , 9940 , 1
11/05/20 , 36.59 , 36.59 , 36.59 , 36.59 , 36.5     , 4132 , 1
08/05/20 , 35.78 , 35.78 , 35.78 , 35.78 , 35.7     , 10461 , 1
07/05/20 , 35.84 , 35.84 , 35.84 , 35.84 , 35.8     , 5167 , 1
06/05/20 , 35.14 , 35.14 , 35.14 , 35.14 , 35.1     , 1290 , 1
04/05/20 , 32.18 , 32.08 , 32.18 , 32.07 , 32.0     , 5293 , 2
30/04/20 , 33.28 , 33.38 , 33.46 , 32.79 , 32.7     , 14470 , 3
28/04/20 , 32.65 , 32.85 , 33.02 , 32.65 , 33.0     , 9046 , 3
27/04/20 , 33.43 , 33.43 , 33.43 , 33.43 , 33.4     , 6071 , 1
23/04/20 , 32.18 , 31.98 , 32.18 , 31.96 , 31.9     , 12263 , 2
22/04/20 , 31.14 , 31.14 , 31.14 , 31.14 , 31.1     , 6454 , 1
17/04/20 , 30.98 , 30.98 , 30.98 , 30.98 , 30.9     , 10326 , 1
13/04/20 , 29.10 , 29.14 , 29.44 , 29.10 , 29.4     , 5037 , 2
08/04/20 , 29.54 , 29.50 , 29.54 , 29.41 , 29.4     , 5549 , 3
07/04/20 , 29.16 , 29.16 , 29.16 , 29.16 , 29.1     , 7104 , 1
03/04/20 , 26.91 , 26.91 , 26.91 , 26.91 , 26.9     , 2195 , 1
01/04/20 , 26.95 , 27.02 , 27.08 , 26.95 , 27.0     , 516 , 2
30/03/20 , 27.76 , 27.82 , 27.89 , 27.76 , 27.8     , 2581 , 2
25/03/20 , 25.28 , 25.28 , 25.28 , 25.28 , 25.2     , 129 , 1
24/03/20 , 24.99 , 24.99 , 24.99 , 24.99 , 24.9     , 6458 , 1
23/03/20 , 25.01 , 24.51 , 25.01 , 24.44 , 24.4     , 50093 , 10
20/03/20 , 24.56 , 24.56 , 24.56 , 24.56 , 24.5     , 2582 , 1
19/03/20 , 25.74 , 25.81 , 26.09 , 25.74 , 26.0     , 12919 , 3
18/03/20 , 24.16 , 24.16 , 24.16 , 24.16 , 24.1     , 9036 , 1
16/03/20 , 25.91 , 25.91 , 25.91 , 25.91 , 25.9     , 387 , 1
12/03/20 , 26.09 , 26.09 , 26.09 , 26.09 , 26.0     , 24539 , 1
11/03/20 , 27.58 , 27.58 , 27.58 , 27.58 , 27.5     , 1291 , 1
10/03/20 , 27.66 , 27.66 , 27.66 , 27.66 , 27.6     , 3871 , 1
06/03/20 , 27.51 , 27.51 , 27.51 , 27.51 , 27.5     , 13169 , 1
05/03/20 , 28.70 , 28.70 , 28.70 , 28.70 , 28.7     , 1291 , 1
03/03/20 , 28.18 , 28.18 , 28.18 , 28.18 , 28.1     , 129 , 1
02/03/20 , 27.55 , 27.21 , 27.55 , 27.20 , 27.2     , 13227 , 2
27/02/20 , 26.68 , 26.68 , 26.68 , 26.68 , 26.6     , 12975 , 1
21/02/20 , 29.50 , 29.51 , 29.51 , 29.50 , 29.5     , 10761 , 2
20/02/20 , 30.43 , 30.43 , 30.43 , 30.43 , 30.4     , 7790 , 1
19/02/20 , 30.38 , 30.37 , 30.38 , 30.37 , 30.3     , 7266 , 2
18/02/20 , 29.52 , 29.59 , 29.61 , 29.52 , 29.6     , 22177 , 2
13/02/20 , 30.36 , 30.42 , 30.47 , 30.36 , 30.4     , 10387 , 2
12/02/20 , 30.76 , 30.76 , 30.76 , 30.76 , 30.7     , 1297 , 1
11/02/20 , 30.30 , 30.30 , 30.30 , 30.30 , 30.3     , 33745 , 1
07/02/20 , 29.46 , 29.46 , 29.46 , 29.46 , 29.4     , 3890 , 1
06/02/20 , 29.73 , 29.73 , 29.73 , 29.73 , 29.7     , 2594 , 1
05/02/20 , 29.46 , 29.55 , 29.61 , 29.46 , 29.6     , 10375 , 3
28/01/20 , 28.93 , 28.72 , 28.93 , 28.63 , 28.6     , 12976 , 2
23/01/20 , 29.54 , 29.54 , 29.54 , 29.54 , 29.5     , 2593 , 2
22/01/20 , 30.38 , 30.38 , 30.38 , 30.38 , 30.3     , 2595 , 1
17/01/20 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 1297 , 1
15/01/20 , 29.03 , 29.03 , 29.03 , 29.03 , 29.0     , 1298 , 1
14/01/20 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 9087 , 1
13/01/20 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 2594 , 1
10/01/20 , 28.73 , 28.73 , 29.01 , 28.60 , 28.9     , 27254 , 4
09/01/20 , 28.35 , 28.35 , 28.35 , 28.35 , 28.3     , 32439 , 1
08/01/20 , 27.88 , 27.88 , 27.89 , 27.88 , 27.8     , 9080 , 2
06/01/20 , 27.04 , 27.00 , 27.04 , 26.99 , 26.9     , 5188 , 2
03/01/20 , 26.97 , 26.97 , 26.97 , 26.97 , 26.9     , 6485 , 1
30/12/19 , 27.59 , 27.59 , 27.59 , 27.59 , 27.5     , 5188 , 1
27/12/19 , 27.82 , 27.78 , 27.82 , 27.78 , 27.7     , 3892 , 2
23/12/19 , 28.06 , 28.06 , 28.06 , 28.06 , 28.0     , 1298 , 1
17/12/19 , 27.69 , 27.69 , 27.69 , 27.69 , 27.6     , 11670 , 1
16/12/19 , 28.24 , 28.24 , 28.24 , 28.24 , 28.2     , 10380 , 1
13/12/19 , 27.98 , 27.98 , 27.98 , 27.98 , 27.9     , 12975 , 1
12/12/19 , 27.61 , 27.61 , 27.61 , 27.61 , 27.6     , 5187 , 1
11/12/19 , 27.43 , 27.45 , 27.48 , 27.43 , 27.4     , 7779 , 2
05/12/19 , 26.50 , 26.50 , 26.50 , 26.50 , 26.5     , 3894 , 1
04/12/19 , 26.31 , 26.29 , 26.31 , 26.23 , 26.2     , 9086 , 2
02/12/19 , 27.02 , 26.97 , 27.02 , 26.88 , 26.8     , 20853 , 3
21/11/19 , 27.44 , 27.60 , 27.76 , 27.44 , 27.7     , 2606 , 2
18/11/19 , 29.32 , 29.32 , 29.32 , 29.32 , 29.3     , 62570 , 1
14/11/19 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 9134 , 1
08/11/19 , 29.54 , 29.54 , 29.54 , 29.54 , 29.5     , 2606 , 1
04/11/19 , 26.01 , 26.01 , 26.01 , 26.01 , 26.0     , 3911 , 1
30/10/19 , 25.09 , 25.09 , 25.09 , 25.09 , 25.0     , 5216 , 1
23/10/19 , 24.09 , 24.20 , 24.22 , 24.09 , 24.2     , 7817 , 2
22/10/19 , 24.67 , 24.67 , 24.67 , 24.67 , 24.6     , 7827 , 1
17/10/19 , 25.01 , 25.01 , 25.01 , 25.01 , 25.0     , 7823 , 1
10/10/19 , 23.74 , 23.74 , 23.74 , 23.74 , 23.7     , 1303 , 1
04/10/19 , 24.22 , 24.22 , 24.22 , 24.22 , 24.2     , 3909 , 1
01/10/19 , 24.08 , 24.08 , 24.08 , 24.08 , 24.0     , 3911 , 1
30/09/19 , 24.36 , 24.36 , 24.36 , 24.36 , 24.3     , 3911 , 1
27/09/19 , 24.67 , 24.67 , 24.67 , 24.67 , 24.6     , 1304 , 1
23/09/19 , 24.83 , 24.65 , 24.83 , 24.59 , 24.5     , 3914 , 2
18/09/19 , 24.68 , 24.68 , 24.68 , 24.68 , 24.6     , 1304 , 1
09/09/19 , 24.47 , 24.47 , 24.47 , 24.47 , 24.4     , 5240 , 1
03/09/19 , 23.94 , 23.96 , 24.00 , 23.94 , 24.0     , 9170 , 2
30/08/19 , 24.32 , 24.32 , 24.32 , 24.32 , 24.3     , 14413 , 1
23/08/19 , 23.39 , 24.10 , 24.33 , 23.39 , 24.3     , 6548 , 4
22/08/19 , 23.89 , 23.89 , 23.89 , 23.89 , 23.8     , 55050 , 1
21/08/19 , 23.42 , 23.45 , 23.46 , 23.42 , 23.4     , 48491 , 2
20/08/19 , 23.47 , 23.47 , 23.47 , 23.47 , 23.4     , 13101 , 1
19/08/19 , 23.24 , 23.33 , 23.36 , 23.24 , 23.3     , 9165 , 2
16/08/19 , 22.29 , 22.29 , 22.29 , 22.29 , 22.2     , 98250 , 1
15/08/19 , 21.71 , 21.64 , 21.71 , 21.64 , 21.6     , 58988 , 2
14/08/19 , 21.94 , 21.76 , 21.94 , 21.76 , 21.7     , 27540 , 2
12/08/19 , 21.16 , 21.49 , 21.65 , 21.16 , 21.6     , 5244 , 4
07/08/19 , 20.79 , 20.79 , 20.79 , 20.79 , 20.7     , 1310 , 1
06/08/19 , 20.91 , 20.91 , 20.91 , 20.91 , 20.9     , 19655 , 1
05/08/19 , 20.95 , 20.90 , 20.95 , 20.86 , 20.9     , 26209 , 3
01/08/19 , 20.94 , 20.94 , 20.94 , 20.94 , 20.9     , 18346 , 2
15/07/19 , 21.78 , 21.78 , 21.78 , 21.78 , 21.7     , 1310 , 1
12/07/19 , 21.47 , 21.47 , 21.47 , 21.47 , 21.4     , 1311 , 1
11/07/19 , 21.46 , 21.42 , 21.48 , 21.27 , 21.4     , 6558 , 3
10/07/19 , 21.44 , 21.44 , 21.44 , 21.44 , 21.4     , 3933 , 1
05/07/19 , 22.17 , 22.17 , 22.17 , 22.17 , 22.1     , 1309 , 1
01/07/19 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 18345 , 1
18/06/19 , 21.04 , 21.04 , 21.04 , 21.04 , 21.0     , 31437 , 1
12/06/19 , 20.58 , 20.58 , 20.58 , 20.58 , 20.5     , 1309 , 1
10/06/19 , 20.93 , 20.93 , 20.93 , 20.93 , 20.9     , 1310 , 1
07/06/19 , 20.32 , 20.32 , 20.32 , 20.32 , 20.3     , 1309 , 1
03/06/19 , 19.60 , 19.61 , 19.62 , 19.60 , 19.6     , 43487 , 4
31/05/19 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 71153 , 1
28/05/19 , 20.10 , 20.14 , 20.61 , 20.10 , 20.6     , 18434 , 3
24/05/19 , 20.78 , 20.78 , 20.78 , 20.78 , 20.7     , 1318 , 1
20/05/19 , 24.07 , 23.85 , 24.07 , 23.80 , 23.8     , 5275 , 2
17/05/19 , 25.38 , 25.51 , 25.63 , 25.38 , 25.6     , 2635 , 2
14/05/19 , 26.27 , 26.27 , 26.27 , 26.27 , 26.2     , 3955 , 1
13/05/19 , 25.50 , 25.23 , 25.50 , 25.23 , 25.2     , 303211 , 2
10/05/19 , 25.99 , 25.99 , 25.99 , 25.99 , 25.9     , 6594 , 5
06/05/19 , 26.21 , 26.21 , 26.21 , 26.21 , 26.2     , 59330 , 4
02/05/19 , 26.26 , 26.26 , 26.26 , 26.26 , 26.2     , 36907 , 1
30/04/19 , 26.01 , 26.01 , 26.01 , 26.01 , 26.0     , 1318 , 1
29/04/19 , 26.27 , 26.27 , 26.27 , 26.27 , 26.2     , 9227 , 2
26/04/19 , 25.77 , 25.77 , 25.77 , 25.77 , 25.7     , 1319 , 1
25/04/19 , 25.92 , 25.92 , 25.92 , 25.92 , 25.9     , 1318 , 1
23/04/19 , 25.85 , 25.85 , 25.85 , 25.85 , 25.8     , 51439 , 1
22/04/19 , 24.50 , 24.50 , 24.50 , 24.50 , 24.5     , 18455 , 1
18/04/19 , 23.82 , 23.82 , 23.82 , 23.82 , 23.8     , 1319 , 1
04/04/19 , 17.32 , 17.32 , 17.32 , 17.32 , 17.3     , 1319 , 1
02/04/19 , 16.77 , 16.77 , 16.77 , 16.77 , 16.7     , 1317 , 1
01/04/19 , 17.07 , 17.07 , 17.07 , 17.07 , 17.0     , 18469 , 1
29/03/19 , 16.95 , 16.95 , 16.95 , 16.95 , 16.9     , 1319 , 1
27/03/19 , 17.15 , 17.15 , 17.15 , 17.15 , 17.1     , 1320 , 1
26/03/19 , 16.83 , 16.83 , 16.83 , 16.83 , 16.8     , 1318 , 1
21/03/19 , 16.66 , 16.66 , 16.66 , 16.66 , 16.6     , 2634 , 2
20/03/19 , 16.28 , 16.28 , 16.28 , 16.28 , 16.2     , 1318 , 1
18/03/19 , 16.25 , 16.25 , 16.25 , 16.25 , 16.2     , 2634 , 1
11/03/19 , 15.90 , 15.90 , 15.90 , 15.90 , 15.9     , 54014 , 1
21/02/19 , 14.70 , 14.70 , 14.70 , 14.70 , 14.7     , 2660 , 1
11/02/19 , 14.31 , 14.31 , 14.31 , 14.31 , 14.3     , 1329 , 1
04/02/19 , 13.60 , 13.60 , 13.60 , 13.60 , 13.6     , 1329 , 1
01/02/19 , 13.64 , 13.64 , 13.64 , 13.64 , 13.6     , 15954 , 1
28/01/19 , 14.24 , 14.24 , 14.24 , 14.24 , 14.2     , 6647 , 1
24/01/19 , 14.50 , 14.50 , 14.50 , 14.50 , 14.5     , 1329 , 1
22/01/19 , 15.47 , 15.47 , 15.47 , 15.47 , 15.4     , 3980 , 1
11/01/19 , 16.16 , 16.16 , 16.16 , 16.16 , 16.1     , 1327 , 1
08/01/19 , 15.68 , 15.68 , 15.68 , 15.68 , 15.6     , 1327 , 1
07/01/19 , 16.06 , 16.06 , 16.06 , 16.06 , 16.0     , 30548 , 1
21/12/18 , 16.47 , 16.47 , 16.47 , 16.47 , 16.4     , 5310 , 1
20/12/18 , 16.68 , 16.68 , 16.68 , 16.68 , 16.6     , 3986 , 1
14/12/18 , 17.15 , 17.15 , 17.15 , 17.15 , 17.1     , 1330 , 1
12/12/18 , 16.83 , 16.83 , 16.83 , 16.83 , 16.8     , 1329 , 1
23/11/18 , 15.93 , 15.93 , 15.93 , 15.93 , 15.9     , 1338 , 1
19/11/18 , 15.84 , 15.84 , 15.84 , 15.84 , 15.8     , 120403 , 1
14/11/18 , 15.37 , 15.37 , 15.37 , 15.37 , 15.3     , 68174 , 1
12/11/18 , 15.57 , 15.57 , 15.57 , 15.57 , 15.5     , 1337 , 1
06/11/18 , 17.77 , 17.91 , 17.92 , 17.77 , 17.9     , 33425 , 2
30/10/18 , 17.08 , 17.08 , 17.08 , 17.08 , 17.0     , 1339 , 1
29/10/18 , 17.08 , 17.17 , 17.22 , 17.05 , 17.2     , 83058 , 3
26/10/18 , 17.02 , 17.02 , 17.03 , 17.02 , 17.0     , 5353 , 2
23/10/18 , 18.60 , 18.52 , 18.60 , 18.40 , 18.4     , 9366 , 2
19/10/18 , 18.11 , 18.11 , 18.11 , 18.11 , 18.1     , 2676 , 1
18/10/18 , 18.05 , 18.05 , 18.05 , 18.05 , 18.0     , 1338 , 1
17/10/18 , 18.13 , 18.09 , 18.13 , 18.05 , 18.0     , 2676 , 2
16/10/18 , 18.35 , 18.35 , 18.35 , 18.35 , 18.3     , 2676 , 1
15/10/18 , 18.17 , 18.04 , 18.17 , 18.04 , 18.0     , 235599 , 2
11/10/18 , 18.21 , 18.20 , 18.21 , 18.17 , 18.1     , 5351 , 2
10/10/18 , 18.85 , 18.92 , 18.94 , 18.85 , 18.9     , 5353 , 2
09/10/18 , 19.47 , 19.47 , 19.51 , 19.47 , 19.5     , 12040 , 2
08/10/18 , 19.98 , 19.98 , 19.98 , 19.98 , 19.9     , 16047 , 1
05/10/18 , 20.62 , 20.56 , 20.62 , 20.56 , 20.5     , 37445 , 2
04/10/18 , 21.17 , 21.12 , 21.17 , 21.08 , 21.0     , 5352 , 2
03/10/18 , 21.20 , 21.24 , 21.46 , 21.20 , 21.4     , 17400 , 2
02/10/18 , 21.75 , 21.75 , 21.75 , 21.75 , 21.7     , 2679 , 1
01/10/18 , 22.11 , 22.06 , 22.11 , 21.90 , 21.9     , 5351 , 2
28/09/18 , 22.03 , 22.03 , 22.03 , 22.03 , 22.0     , 2675 , 1
27/09/18 , 21.58 , 21.74 , 21.80 , 21.58 , 21.8     , 5356 , 2
26/09/18 , 22.01 , 22.01 , 22.01 , 22.01 , 22.0     , 5352 , 2
25/09/18 , 22.32 , 22.33 , 22.77 , 22.32 , 22.7     , 251455 , 2
24/09/18 , 22.62 , 22.62 , 22.62 , 22.62 , 22.6     , 8026 , 1
19/09/18 , 23.12 , 23.12 , 23.12 , 23.12 , 23.1     , 40109 , 1
18/09/18 , 23.31 , 23.33 , 23.40 , 23.31 , 23.4     , 5348 , 2
17/09/18 , 22.80 , 22.80 , 22.80 , 22.80 , 22.8     , 57529 , 1
14/09/18 , 23.43 , 23.43 , 23.43 , 23.43 , 23.4     , 1338 , 1
13/09/18 , 23.43 , 23.43 , 23.43 , 23.43 , 23.4     , 2677 , 1
10/09/18 , 22.39 , 22.39 , 22.39 , 22.39 , 22.3     , 22733 , 1
06/09/18 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 1337 , 1
05/09/18 , 21.87 , 21.87 , 21.87 , 21.87 , 21.8     , 5355 , 1
04/09/18 , 22.14 , 22.04 , 22.14 , 21.64 , 21.6     , 6690 , 2
30/08/18 , 21.61 , 21.61 , 21.61 , 21.61 , 21.6     , 4039 , 1
29/08/18 , 21.54 , 21.54 , 21.54 , 21.54 , 21.5     , 5385 , 1
28/08/18 , 21.58 , 21.58 , 21.58 , 21.58 , 21.5     , 1346 , 1
27/08/18 , 20.58 , 20.58 , 20.58 , 20.58 , 20.5     , 4035 , 1
24/08/18 , 20.78 , 20.78 , 20.78 , 20.78 , 20.7     , 1345 , 1
23/08/18 , 20.71 , 20.71 , 20.71 , 20.71 , 20.7     , 2692 , 1
21/08/18 , 19.89 , 19.87 , 19.89 , 19.75 , 19.7     , 9416 , 2
20/08/18 , 19.52 , 19.50 , 19.52 , 19.39 , 19.3     , 14793 , 2
17/08/18 , 19.36 , 19.36 , 19.36 , 19.36 , 19.3     , 1344 , 1
16/08/18 , 18.97 , 18.97 , 18.97 , 18.97 , 18.9     , 1345 , 1
15/08/18 , 19.03 , 18.99 , 19.03 , 18.94 , 18.9     , 5383 , 2
14/08/18 , 18.94 , 18.94 , 18.94 , 18.94 , 18.9     , 1346 , 1
10/08/18 , 18.62 , 18.60 , 18.62 , 18.59 , 18.5     , 8076 , 2
06/08/18 , 18.22 , 18.23 , 18.25 , 18.22 , 18.2     , 8077 , 2
30/07/18 , 17.36 , 17.36 , 17.36 , 17.36 , 17.3     , 1346 , 1
25/07/18 , 16.30 , 16.30 , 16.30 , 16.30 , 16.3     , 14793 , 1
24/07/18 , 16.61 , 16.61 , 16.61 , 16.61 , 16.6     , 1343 , 1
20/07/18 , 16.55 , 16.55 , 16.55 , 16.55 , 16.5     , 1344 , 1
19/07/18 , 17.09 , 17.09 , 17.09 , 17.09 , 17.0     , 16167 , 1
18/07/18 , 16.77 , 16.77 , 16.77 , 16.77 , 16.7     , 1345 , 1
16/07/18 , 16.89 , 16.89 , 16.89 , 16.89 , 16.8     , 1345 , 1
12/07/18 , 17.01 , 17.01 , 17.01 , 17.01 , 17.0     , 2692 , 1
11/07/18 , 16.62 , 16.62 , 16.62 , 16.62 , 16.6     , 1344 , 1
10/07/18 , 16.60 , 16.60 , 16.60 , 16.60 , 16.6     , 2688 , 1
29/06/18 , 16.34 , 16.34 , 16.34 , 16.34 , 16.3     , 524375 , 1
28/06/18 , 16.25 , 16.25 , 16.25 , 16.25 , 16.2     , 1344 , 1
25/06/18 , 16.17 , 16.17 , 16.17 , 16.17 , 16.1     , 2690 , 1
22/06/18 , 16.48 , 16.48 , 16.48 , 16.48 , 16.4     , 2690 , 1
21/06/18 , 16.81 , 16.81 , 16.81 , 16.81 , 16.8     , 1345 , 1
18/06/18 , 16.54 , 16.54 , 16.54 , 16.54 , 16.5     , 2688 , 1
13/06/18 , 16.71 , 16.71 , 16.71 , 16.71 , 16.7     , 1345 , 1
11/06/18 , 16.73 , 16.73 , 16.73 , 16.73 , 16.7     , 4036 , 3
08/06/18 , 16.89 , 16.89 , 16.89 , 16.89 , 16.8     , 1345 , 1
07/06/18 , 17.84 , 17.84 , 17.84 , 17.84 , 17.8     , 1344 , 1
04/06/18 , 16.36 , 16.24 , 16.36 , 16.24 , 16.2     , 73965 , 2
30/05/18 , 16.16 , 16.16 , 16.16 , 16.16 , 16.1     , 1344 , 1
29/05/18 , 16.14 , 16.14 , 16.14 , 16.14 , 16.1     , 8069 , 1
24/05/18 , 15.74 , 15.74 , 15.74 , 15.74 , 15.7     , 5416 , 1
22/05/18 , 15.54 , 15.54 , 15.54 , 15.54 , 15.5     , 1353 , 1
18/05/18 , 15.92 , 15.92 , 15.92 , 15.92 , 15.9     , 1353 , 1
15/05/18 , 15.02 , 15.02 , 15.02 , 15.02 , 15.0     , 1354 , 1
14/05/18 , 15.19 , 15.19 , 15.19 , 15.19 , 15.1     , 2708 , 1
09/05/18 , 14.07 , 14.07 , 14.07 , 14.07 , 14.0     , 4068 , 1
07/05/18 , 13.93 , 13.93 , 13.93 , 13.92 , 13.9     , 9489 , 2
02/05/18 , 13.28 , 13.28 , 13.28 , 13.28 , 13.2     , 1354 , 1
30/04/18 , 13.26 , 13.26 , 13.26 , 13.26 , 13.2     , 2706 , 1
27/04/18 , 13.03 , 13.03 , 13.03 , 13.03 , 13.0     , 1353 , 1
25/04/18 , 12.98 , 12.98 , 12.98 , 12.98 , 12.9     , 4055 , 1
23/04/18 , 12.83 , 12.83 , 12.83 , 12.83 , 12.8     , 14873 , 1
16/04/18 , 13.85 , 13.85 , 13.85 , 13.85 , 13.8     , 1355 , 1
11/04/18 , 13.50 , 13.50 , 13.50 , 13.50 , 13.5     , 1355 , 1
09/04/18 , 13.56 , 13.58 , 13.60 , 13.56 , 13.6     , 2710 , 2
03/04/18 , 13.50 , 13.50 , 13.50 , 13.50 , 13.5     , 12205 , 1
28/03/18 , 13.59 , 13.59 , 13.59 , 13.59 , 13.5     , 2710 , 1
27/03/18 , 13.66 , 13.66 , 13.66 , 13.66 , 13.6     , 80004 , 1
22/03/18 , 13.72 , 13.72 , 13.72 , 13.72 , 13.7     , 1355 , 1
16/03/18 , 14.82 , 14.82 , 14.82 , 14.82 , 14.8     , 4068 , 1
14/02/18 , 15.87 , 15.87 , 15.87 , 15.87 , 15.8     , 1362 , 1
09/02/18 , 15.12 , 15.12 , 15.12 , 15.12 , 15.1     , 1361 , 1
06/02/18 , 15.19 , 15.19 , 15.19 , 15.19 , 15.1     , 1362 , 1
02/02/18 , 15.69 , 15.69 , 15.69 , 15.69 , 15.6     , 1361 , 1
31/01/18 , 15.94 , 15.94 , 15.94 , 15.94 , 15.9     , 2725 , 1
29/01/18 , 15.78 , 15.78 , 15.78 , 15.78 , 15.7     , 1361 , 1
26/01/18 , 15.75 , 15.75 , 15.75 , 15.75 , 15.7     , 1361 , 1
23/01/18 , 16.38 , 16.38 , 16.38 , 16.38 , 16.3     , 1361 , 1
22/01/18 , 16.13 , 16.13 , 16.13 , 16.13 , 16.1     , 2724 , 1
12/01/18 , 15.46 , 15.46 , 15.46 , 15.46 , 15.4     , 1360 , 1
11/01/18 , 15.54 , 15.54 , 15.54 , 15.54 , 15.5     , 1360 , 1
08/01/18 , 15.82 , 15.82 , 15.82 , 15.82 , 15.8     , 1361 , 1
05/01/18 , 15.72 , 15.72 , 15.72 , 15.72 , 15.7     , 1361 , 1
03/01/18 , 15.68 , 15.68 , 15.68 , 15.68 , 15.6     , 2723 , 1
26/12/17 , 15.74 , 15.74 , 15.74 , 15.74 , 15.7     , 4086 , 1
15/12/17 , 15.91 , 15.91 , 15.91 , 15.91 , 15.9     , 2722 , 1
08/11/17 , 15.55 , 15.55 , 15.55 , 15.55 , 15.5     , 1369 , 1
03/11/17 , 14.06 , 14.06 , 14.06 , 14.06 , 14.0     , 1372 , 1
04/10/17 , 11.84 , 11.84 , 11.84 , 11.84 , 11.8     , 1371 , 1
15/09/17 , 11.84 , 11.84 , 11.84 , 11.84 , 11.8     , 1371 , 1
05/09/17 , 11.34 , 11.34 , 11.34 , 11.34 , 11.3     , 1370 , 1
29/08/17 , 11.94 , 11.94 , 11.94 , 11.94 , 11.9     , 1370 , 1
08/05/17 , 12.59 , 12.59 , 12.59 , 12.59 , 12.5     , 61103 , 1
24/04/17 , 11.92 , 11.92 , 11.92 , 11.92 , 11.9     , 11116 , 1
10/04/17 , 12.80 , 12.80 , 12.80 , 12.80 , 12.8     , 4160 , 1
03/04/17 , 12.63 , 12.63 , 12.63 , 12.63 , 12.6     , 18045 , 1
13/03/17 , 13.21 , 13.21 , 13.21 , 13.21 , 13.2     , 4164 , 1
14/02/17 , 12.29 , 12.29 , 12.29 , 12.29 , 12.2     , 5551 , 2
07/02/17 , 11.86 , 11.86 , 11.86 , 11.86 , 11.8     , 1389 , 1
03/02/17 , 11.90 , 11.90 , 11.90 , 11.90 , 11.9     , 1389 , 1
23/01/17 , 12.67 , 12.67 , 12.67 , 12.67 , 12.6     , 4163 , 1
17/01/17 , 14.76 , 14.76 , 14.76 , 14.76 , 14.7     , 2781 , 2
09/01/17 , 15.19 , 15.19 , 15.19 , 15.19 , 15.1     , 2777 , 1
28/12/16 , 15.67 , 15.67 , 15.67 , 15.67 , 15.6     , 1387 , 1
27/12/16 , 15.80 , 15.80 , 15.80 , 15.80 , 15.8     , 2775 , 1
05/12/16 , 16.38 , 16.38 , 16.38 , 16.38 , 16.3     , 1387 , 1
21/11/16 , 15.99 , 15.99 , 15.99 , 15.99 , 15.9     , 1395 , 1
18/11/16 , 16.20 , 16.20 , 16.20 , 16.20 , 16.2     , 1395 , 1
16/11/16 , 16.14 , 16.14 , 16.14 , 16.14 , 16.1     , 1395 , 1
14/11/16 , 16.48 , 16.48 , 16.48 , 16.48 , 16.4     , 9765 , 1
10/11/16 , 15.99 , 15.99 , 15.99 , 15.99 , 15.9     , 1395 , 1
07/11/16 , 15.69 , 15.69 , 15.69 , 15.69 , 15.6     , 1395 , 1
31/10/16 , 15.69 , 15.69 , 15.69 , 15.69 , 15.6     , 1395 , 1
27/10/16 , 15.97 , 15.97 , 15.97 , 15.97 , 15.9     , 1396 , 1
26/10/16 , 15.27 , 15.27 , 15.27 , 15.27 , 15.2     , 1395 , 1
25/10/16 , 15.04 , 15.04 , 15.04 , 15.04 , 15.0     , 1395 , 1
24/10/16 , 15.16 , 15.16 , 15.16 , 15.16 , 15.1     , 1396 , 1
17/10/16 , 14.98 , 14.98 , 14.98 , 14.98 , 14.9     , 1396 , 1
10/10/16 , 15.44 , 15.44 , 15.44 , 15.44 , 15.4     , 12553 , 1
06/10/16 , 15.60 , 15.60 , 15.60 , 15.60 , 15.6     , 1395 , 1
03/10/16 , 15.51 , 15.51 , 15.51 , 15.51 , 15.5     , 5576 , 1
28/09/16 , 14.58 , 14.58 , 14.58 , 14.58 , 14.5     , 1397 , 1
26/09/16 , 14.43 , 14.43 , 14.43 , 14.43 , 14.4     , 1396 , 1
12/09/16 , 14.40 , 14.40 , 14.40 , 14.40 , 14.4     , 1397 , 1
08/09/16 , 14.25 , 14.25 , 14.25 , 14.25 , 14.2     , 2794 , 1
06/09/16 , 14.51 , 14.51 , 14.51 , 14.51 , 14.5     , 61484 , 1
30/08/16 , 14.53 , 14.53 , 14.53 , 14.53 , 14.5     , 1397 , 1
29/08/16 , 14.66 , 14.66 , 14.66 , 14.66 , 14.6     , 81041 , 1
26/07/16 , 14.17 , 14.17 , 14.17 , 14.17 , 14.1     , 8432 , 1
25/07/16 , 14.22 , 14.22 , 14.22 , 14.22 , 14.2     , 22482 , 1
22/07/16 , 14.21 , 14.21 , 14.21 , 14.21 , 14.2     , 1405 , 1
08/07/16 , 12.72 , 12.72 , 12.72 , 12.72 , 12.7     , 12623 , 1
12/11/15 , 14.18 , 14.18 , 14.18 , 14.18 , 14.1     , 8589 , 1
07/10/15 , 15.09 , 15.09 , 15.09 , 15.09 , 15.0     , 14298 , 1
27/04/15 , 14.04 , 14.04 , 14.04 , 14.04 , 14.0     , 2865 , 1
24/04/15 , 14.04 , 14.04 , 14.04 , 14.04 , 14.0     , 5731 , 1
18/03/15 , 15.81 , 15.81 , 15.81 , 15.81 , 15.8     , 1429 , 1
10/03/15 , 15.81 , 15.81 , 15.81 , 15.81 , 15.8     , 64326 , 1
03/03/15 , 14.58 , 14.58 , 14.58 , 14.58 , 14.5     , 8596 , 1
13/02/15 , 13.89 , 13.89 , 13.89 , 13.89 , 13.8     , 33034 , 1
12/02/15 , 13.85 , 13.85 , 13.85 , 13.85 , 13.8     , 5747 , 1
10/02/15 , 13.78 , 13.78 , 13.78 , 13.78 , 13.7     , 2873 , 1
30/01/15 , 11.91 , 11.91 , 11.91 , 11.91 , 11.9     , 8619 , 1
23/01/15 , 13.04 , 13.04 , 13.04 , 13.04 , 13.0     , 17208 , 1
20/01/15 , 13.11 , 13.11 , 13.11 , 13.11 , 13.1     , 7169 , 1
15/01/15 , 13.21 , 13.21 , 13.21 , 13.21 , 13.2     , 8611 , 1
08/01/15 , 14.06 , 14.06 , 14.06 , 14.06 , 14.0     , 1438 , 1
05/01/15 , 14.02 , 14.02 , 14.02 , 14.02 , 14.0     , 8627 , 1
30/12/14 , 13.80 , 13.81 , 13.82 , 13.80 , 13.8     , 2873 , 2
12/12/14 , 13.16 , 13.16 , 13.16 , 13.16 , 13.1     , 803446 , 3
02/12/14 , 12.92 , 12.92 , 12.92 , 12.91 , 12.9     , 326911 , 2
13/11/14 , 12.66 , 12.66 , 12.66 , 12.66 , 12.6     , 2913 , 1
16/10/14 , 12.37 , 12.37 , 12.37 , 12.37 , 12.3     , 43023 , 2
29/09/14 , 12.22 , 12.21 , 12.22 , 12.21 , 12.2     , 85854 , 2
26/09/14 , 12.06 , 12.03 , 12.10 , 11.95 , 12.1     , 84339 , 7
25/09/14 , 12.12 , 12.10 , 12.12 , 12.07 , 12.1     , 355111 , 8
17/09/14 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 14652 , 1
11/09/14 , 12.06 , 12.06 , 12.06 , 12.06 , 12.0     , 12987 , 1
04/09/14 , 12.09 , 12.09 , 12.09 , 12.09 , 12.0     , 383010 , 1
03/09/14 , 12.01 , 12.01 , 12.01 , 12.01 , 12.0     , 395504 , 3
22/07/14 , 12.31 , 12.31 , 12.31 , 12.31 , 12.3     , 11734 , 2
07/07/14 , 12.11 , 12.11 , 12.11 , 12.11 , 12.1     , 245435 , 2
30/06/14 , 12.28 , 12.28 , 12.28 , 12.28 , 12.2     , 335544 , 2
12/05/14 , 12.18 , 12.18 , 12.18 , 12.18 , 12.1     , 13152 , 1
09/05/14 , 12.07 , 12.07 , 12.07 , 12.07 , 12.0     , 13160 , 1
08/05/14 , 12.06 , 12.06 , 12.06 , 12.06 , 12.0     , 1470 , 1
07/05/14 , 12.00 , 12.00 , 12.00 , 12.00 , 12.0     , 13207 , 1
30/04/14 , 12.06 , 12.06 , 12.06 , 12.06 , 12.0     , 254272 , 2
25/04/14 , 12.10 , 12.10 , 12.10 , 12.10 , 12.1     , 1433 , 1
07/04/14 , 12.65 , 12.65 , 12.65 , 12.65 , 12.6     , 284390 , 1
31/03/14 , 12.77 , 12.77 , 12.77 , 12.77 , 12.7     , 159885 , 1
27/03/14 , 12.78 , 12.78 , 12.78 , 12.78 , 12.7     , 1407 , 1
26/03/14 , 12.89 , 12.89 , 12.89 , 12.89 , 12.8     , 4218 , 1
21/03/14 , 12.90 , 12.90 , 12.90 , 12.90 , 12.9     , 1405 , 1
17/03/14 , 12.94 , 12.90 , 12.96 , 12.72 , 12.7     , 192472 , 4
12/03/14 , 12.63 , 12.63 , 12.63 , 12.63 , 12.6     , 10011 , 1
10/03/14 , 12.75 , 12.62 , 12.75 , 12.61 , 12.6     , 380337 , 3
26/02/14 , 12.68 , 12.68 , 12.68 , 12.68 , 12.6     , 2792 , 1
25/02/14 , 12.60 , 12.60 , 12.60 , 12.60 , 12.6     , 5555 , 1
21/02/14 , 12.84 , 12.84 , 12.84 , 12.84 , 12.8     , 4186 , 1
18/02/14 , 12.94 , 12.94 , 12.94 , 12.94 , 12.9     , 9850 , 1
14/02/14 , 12.97 , 12.97 , 12.97 , 12.97 , 12.9     , 5591 , 1
12/02/14 , 13.21 , 13.21 , 13.23 , 13.21 , 13.2     , 18177 , 2
04/02/14 , 13.02 , 13.02 , 13.02 , 13.02 , 13.0     , 4061 , 1
31/01/14 , 13.17 , 13.17 , 13.17 , 13.17 , 13.1     , 1363 , 1
30/01/14 , 12.99 , 12.99 , 12.99 , 12.99 , 12.9     , 1363 , 1
29/01/14 , 12.80 , 12.80 , 12.80 , 12.80 , 12.8     , 4102 , 1
28/01/14 , 12.83 , 12.83 , 12.83 , 12.83 , 12.8     , 10946 , 1
21/01/14 , 13.02 , 13.02 , 13.02 , 13.02 , 13.0     , 1371 , 1
16/01/14 , 12.81 , 12.81 , 12.81 , 12.81 , 12.8     , 9699 , 1
13/01/14 , 12.68 , 12.68 , 12.68 , 12.68 , 12.6     , 4105 , 1
09/01/14 , 12.71 , 12.71 , 12.71 , 12.71 , 12.7     , 1400 , 1
26/12/13 , 12.52 , 12.51 , 12.52 , 12.49 , 12.4     , 2758 , 2
18/12/13 , 12.44 , 12.44 , 12.44 , 12.44 , 12.4     , 1359 , 1
13/12/13 , 12.46 , 12.46 , 12.46 , 12.46 , 12.4     , 1369 , 1
11/12/13 , 12.49 , 12.49 , 12.49 , 12.49 , 12.4     , 6885 , 1
10/12/13 , 12.36 , 12.36 , 12.36 , 12.36 , 12.3     , 1373 , 1
06/12/13 , 12.43 , 12.43 , 12.43 , 12.43 , 12.4     , 5567 , 1
04/12/13 , 12.47 , 12.53 , 12.53 , 12.47 , 12.5     , 1931882 , 2
02/12/13 , 12.53 , 12.53 , 12.53 , 12.51 , 12.5     , 137319 , 2
25/11/13 , 12.41 , 12.42 , 12.42 , 12.41 , 12.4     , 142278 , 2
22/11/13 , 12.53 , 12.44 , 12.53 , 12.44 , 12.4     , 1913695 , 4
12/11/13 , 12.36 , 12.36 , 12.36 , 12.36 , 12.3     , 7681 , 1
11/11/13 , 12.36 , 12.36 , 12.36 , 12.36 , 12.3     , 142074 , 1
07/11/13 , 12.30 , 12.30 , 12.30 , 12.30 , 12.3     , 1252 , 1
31/10/13 , 12.67 , 12.67 , 12.67 , 12.67 , 12.6     , 1235 , 1
28/10/13 , 12.23 , 12.23 , 12.23 , 12.23 , 12.2     , 1217 , 1
18/10/13 , 12.23 , 12.23 , 12.23 , 12.23 , 12.2     , 51148 , 2
10/10/13 , 12.19 , 12.19 , 12.19 , 12.19 , 12.1     , 4769 , 1
03/10/13 , 12.16 , 12.16 , 12.16 , 12.16 , 12.1     , 32865 , 1
02/10/13 , 12.18 , 12.18 , 12.18 , 12.18 , 12.1     , 2446 , 1
01/10/13 , 12.27 , 12.27 , 12.27 , 12.27 , 12.2     , 2435 , 1
25/09/13 , 12.24 , 12.24 , 12.24 , 12.24 , 12.2     , 17499 , 2
20/09/13 , 12.07 , 12.07 , 12.07 , 12.04 , 12.0     , 415615 , 2
11/09/13 , 11.91 , 11.91 , 11.91 , 11.91 , 11.9     , 2587 , 1
06/09/13 , 12.37 , 12.37 , 12.37 , 12.37 , 12.3     , 192905 , 2